宜進 (1457)-大昌-新店券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
24.70
漲跌
▼0.10
漲幅
-0.40%
成交量
4,475張
產業
上市紡織類股▼0.48%
198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

宜進 (1457)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	6	25.03	3	25.33	24.70	3	1,399	0.21%
2024/05/02	4	24.90	47	25.34	24.80	-43	1,325	-3.24%
2024/04/30	68	24.59	26	24.74	25.00	42	1,272	3.30%
2024/04/29	4	24.78	11	24.51	25.50	-7	1,132	-0.62%
2024/04/26	2	23.10	4.8	23.42	23.55	-2.8	1,017	-0.28%
2024/04/25	55.8	23.00	13	22.77	23.15	42.8	926	4.62%
2024/04/24	7	22.20	10	22.49	22.50	-3	792	-0.38%
2024/04/23	2	20.58	2	20.90	21.25	0	699	0.00%
2024/04/22	1	21.25	3	21.62	20.70	-2	662	-0.30%
2024/04/17	1	20.20	0	0.00	20.20	1	521	0.19%
2024/04/16	0	0.00	56	20.05	19.90	-56	518	-10.80%
2024/04/11	0	0.00	1	20.60	20.55	-1	497	-0.20%
2024/04/10	0	20.55	0	0.00	20.50	0	491	0.00%
2024/04/09	5	19.95	0	0.00	20.00	5	481	1.04%
2024/04/01	2	20.20	2	20.20	20.20	0	464	0.00%
2024/03/27	0	0.00	30	20.75	20.55	-30	423	-7.09%
2024/03/22	3	21.27	5	20.94	20.80	-2	352	-0.57%
2024/03/18	1	19.90	1	19.95	20.00	0	268	0.00%
2024/03/15	7	19.78	2	19.90	19.75	5	245	2.04%
2024/03/13	20	19.79	0	0.00	19.50	20	221	9.02%
2024/03/12	2	19.33	1	19.45	19.30	1	181	0.55%
2024/03/11	5	19.51	10	19.63	19.30	-5	166	-3.00%
2024/02/19	0	0.00	0	18.45	18.60	0	265	0.00%
2024/01/05	0	0.00	10	18.50	18.60	-10	255	-3.92%
2024/01/02	3	18.45	0	0.00	18.55	3	255	1.17%
2023/12/28	4	18.60	0	0.00	18.60	4	254	1.57%
2023/11/28	4	19.53	7	19.41	19.00	-3	177	-1.69%
2023/11/27	0	0.00	11	18.82	19.00	-11	127	-8.60%
2023/11/22	0	0.00	1	17.85	17.80	-1	88	-1.14%
2023/10/19	0	0.00	0	17.45	17.55	0	109	-0.01%
2023/10/06	0	0.00	0	17.50	17.50	0	116	0.00%
2023/09/25	1	17.65	1	17.80	17.70	0	123	0.00%
2023/09/06	1	17.60	1	17.85	17.60	0	189	0.00%
2023/09/05	1	17.50	0	0.00	17.75	1	190	0.52%
2023/08/30	0	0.00	2	17.85	17.75	-2	205	-0.97%
2023/08/29	0	0.00	1	17.75	17.70	-1	206	-0.48%
2023/08/28	0	0.00	1	17.65	17.60	-1	203	-0.49%
2023/08/25	0	17.35	1	17.60	17.55	-1	203	-0.48%
2023/08/24	0	0.00	3	17.50	17.50	-3	202	-1.48%
2023/08/22	0	0.00	1	17.55	17.35	-1	202	-0.49%
2023/08/21	0	0.00	1	17.50	17.50	-1	202	-0.49%
2023/08/17	0	0.00	3	17.35	17.35	-3	201	-1.49%
2023/08/15	0	0.00	3	17.30	17.30	-3	196	-1.53%
2023/07/26	0	0.00	2	17.35	17.40	-2	203	-0.98%
2023/07/24	1	17.30	0	0.00	17.30	1	206	0.49%
2023/07/21	0	0.00	0.5	17.40	17.40	-0.5	205	-0.25%
2023/07/18	0	0.00	0	17.40	17.50	0	208	0.00%
2023/07/17	2	17.40	0	0.00	17.55	2	215	0.93%
2023/07/14	0	0.00	4	17.50	17.55	-4	217	-1.84%
2023/07/13	2	17.45	0	0.00	17.50	2	217	0.92%
2023/07/12	0	0.00	1	17.65	17.55	-1	217	-0.46%
2023/07/11	1	17.40	1	17.50	17.50	0	218	0.00%
2023/07/06	0	0.00	5	17.60	17.60	-5	219	-2.28%
2023/07/04	0	0.00	1	17.65	17.65	-1	219	-0.46%
2023/07/03	2	17.45	0	0.00	17.60	2	219	0.91%
2023/06/20	0	0.00	0	17.90	17.80	0	216	0.00%
2023/06/19	0	0.00	1	17.90	17.80	-1	215	-0.46%
2023/06/06	5	18.70	0	0.00	18.75	5	189	2.64%
2023/06/05	7	18.58	0	0.00	18.70	7	193	3.63%
2023/05/26	5	18.70	0	0.00	18.65	5	255	1.96%
2023/05/12	3	18.40	0	0.00	18.45	3	272	1.10%
2023/05/11	3	18.40	0	0.00	18.35	3	275	1.09%
2023/04/27	0	0.00	0	18.50	18.60	0	296	0.00%
2023/04/26	1	18.45	0	0.00	18.50	1	295	0.34%
2023/04/25	2	18.50	0	0.00	18.50	2	295	0.68%
2023/04/20	2	18.55	0	0.00	18.60	2	292	0.68%
2023/04/19	0	0.00	1	18.75	18.70	-1	288	-0.35%
2023/04/17	4	18.70	0	0.00	18.75	4	284	1.41%
2023/04/14	7	18.60	0	0.00	18.75	7	287	2.43%
2023/04/13	7	18.64	1	18.65	18.60	6	287	2.09%
2023/04/06	2	18.70	0	0.00	18.75	2	290	0.69%
2023/03/13	0	0.00	1	19.35	19.35	-1	301	-0.33%
2023/03/07	0	0.00	1	19.80	19.80	-1	314	-0.32%
2023/03/03	0	0.00	13	19.54	19.70	-13	301	-4.32%
2023/02/16	2	19.00	0	0.00	19.00	2	253	0.79%
2023/02/09	0	0.00	0	18.95	19.00	0	257	0.00%
2022/12/01	0	0.00	6	18.80	18.90	-6	257	-2.33%
2022/11/23	0	0.00	4	18.55	18.50	-4	253	-1.58%
2022/10/11	0	0.00	5	18.00	18.05	-5	258	-1.93%
2022/10/06	0	0.00	2	17.90	18.00	-2	254	-0.78%
2022/09/28	2	17.70	0	0.00	17.65	2	297	0.67%
2022/09/22	2	18.15	0	0.00	18.15	2	320	0.62%
2022/08/26	0	0.00	4	18.40	18.40	-4	454	-0.88%
2022/08/15	0	0.00	4	17.80	17.60	-4	488	-0.82%
2022/08/11	0	0.00	3	17.55	17.60	-3	482	-0.62%
2022/08/10	1	17.30	0	0.00	17.45	1	493	0.20%
2022/08/08	0	0.00	2	17.05	17.10	-2	555	-0.36%
2022/08/04	0	0.00	1	16.95	17.05	-1	571	-0.17%
2022/07/12	1	16.25	0	0.00	16.25	1	598	0.17%
2022/07/11	1	16.80	0	0.00	16.80	1	589	0.17%
2022/07/08	2	17.80	0	0.00	17.75	2	587	0.34%
2022/07/01	3	18.05	4	17.90	17.80	-1	577	-0.17%
2022/06/24	1	18.45	0	0.00	18.45	1	572	0.17%
2022/06/23	0	0.00	1	18.25	18.30	-1	583	-0.17%
2022/06/21	0	0.00	20	18.60	18.70	-20	631	-3.17%
2022/06/20	1	18.75	0	0.00	18.40	1	632	0.16%
2022/06/16	5	19.45	0	0.00	18.95	5	623	0.80%
2022/06/14	0	0.00	3	19.35	19.25	-3	614	-0.49%
2022/06/13	2	19.50	0	0.00	19.35	2	604	0.33%
2022/06/09	0	0.00	3	19.95	19.80	-3	579	-0.52%
2022/05/31	0	0.00	10	19.30	19.30	-10	522	-1.92%
2022/05/30	0	0.00	2	19.15	19.15	-2	513	-0.39%
2022/05/25	2	18.90	2	19.05	18.95	0	559	0.00%
2022/05/23	1	19.10	0	0.00	18.95	1	558	0.18%
2022/05/16	0	0.00	9	18.60	18.65	-9	512	-1.75%
2022/05/13	9	18.13	0	0.00	18.30	9	482	1.86%
2022/04/14	0	0.00	0.6	18.40	18.55	-0.6	560	-0.10%
2022/04/13	0	0.00	2	18.40	18.45	-2	566	-0.35%
2022/04/08	3	18.50	5	18.47	18.45	-2	589	-0.34%
2022/04/07	0	0.00	2	18.43	18.40	-2	614	-0.33%
2022/03/24	0	0.00	0.6	18.65	18.55	-0.6	817	-0.07%
2022/03/23	3	19.35	0	0.00	19.30	3	775	0.39%
2022/03/02	0	0.00	11	19.45	19.40	-11	800	-1.37%
2022/02/23	10	18.90	0	0.00	19.15	10	749	1.33%
2022/02/21	0	0.00	0.2	19.15	19.10	-0.2	749	-0.03%
2022/02/16	0	0.00	3	19.15	18.95	-3	761	-0.39%
2022/02/10	0	0.00	5	19.20	19.00	-5	825	-0.61%
2022/02/09	18	18.90	0	0.00	18.95	18	834	2.16%
2022/02/08	0	0.00	4	18.94	18.85	-4	824	-0.48%
2022/02/07	0	0.00	3	18.75	18.65	-3	822	-0.36%
2022/01/26	0	0.00	1	17.85	18.00	-1	822	-0.12%
2022/01/24	10	18.03	0	0.00	18.10	10	816	1.22%
2022/01/19	2	18.60	2	18.70	18.60	0	803	0.00%
2022/01/14	1	18.70	0	0.00	18.65	1	804	0.12%
2022/01/11	5	19.00	0	0.00	19.00	5	787	0.63%
2022/01/10	0	0.00	2	19.30	19.15	-2	782	-0.26%
2022/01/05	2	19.55	0	0.00	19.55	2	767	0.26%
2021/12/29	35	19.85	92	19.58	19.85	-57	735	-7.75%
2021/12/28	0	0.00	50	18.97	19.00	-50	641	-7.79%
2021/12/27	148	20.38	47	19.51	19.00	101	642	15.71%	大買/鉅額交易
2021/12/22	0	0.00	1	18.50	18.55	-1	708	-0.14%
2021/12/17	0	0.00	13	18.14	18.30	-13	706	-1.84%
2021/12/09	0	0.00	16	18.44	18.35	-16	704	-2.27%
2021/12/06	0	0.00	3	18.00	18.05	-3	696	-0.43%
2021/12/02	6	17.80	0	0.00	17.80	6	695	0.86%
2021/12/01	4	17.90	0	0.00	18.00	4	695	0.58%
2021/11/29	6	17.55	5	17.52	17.85	1	696	0.14%
2021/11/26	10	17.80	2	17.80	17.90	8	696	1.15%
2021/11/25	0	0.00	4	17.98	18.05	-4	699	-0.57%
2021/11/22	5	17.80	0	0.00	17.95	5	704	0.71%
2021/11/18	0	0.00	3	17.80	17.75	-3	706	-0.42%
2021/11/17	1	17.60	1	17.70	17.70	0	707	0.00%
2021/11/15	3	17.55	5	17.60	17.50	-2	715	-0.28%
2021/11/11	0	0.00	1	18.20	18.00	-1	731	-0.14%
2021/11/10	0	0.00	15	18.57	18.00	-15	736	-2.04%
2021/11/09	0	0.00	5	18.05	18.05	-5	706	-0.71%
2021/11/08	0	0.00	10	18.00	18.00	-10	696	-1.44%
2021/11/04	0	0.00	1	17.85	17.65	-1	705	-0.14%
2021/11/02	0	0.00	1	17.60	17.50	-1	711	-0.14%
2021/11/01	0	0.00	3	17.45	17.50	-3	711	-0.42%
2021/10/26	0	0.00	1	17.35	17.35	-1	720	-0.14%
2021/10/19	3	17.20	0	0.00	17.30	3	791	0.38%
2021/10/14	0	0.00	2	17.00	17.10	-2	847	-0.24%
2021/10/06	0	0.00	6	17.32	17.15	-6	923	-0.65%
2021/10/04	10	17.10	5	17.30	17.05	5	941	0.53%
2021/10/01	4	17.95	0	0.00	17.20	4	946	0.42%
2021/09/30	10	18.40	10	18.16	18.45	0	933	0.00%
2021/09/28	0	0.00	4	17.45	17.40	-4	887	-0.45%
2021/09/22	3	17.05	0	0.00	16.85	3	1,497	0.20%
2021/09/13	0	0.00	3	17.23	17.55	-3	1,599	-0.19%
2021/09/10	0	0.00	1.2	17.20	16.95	-1.2	1,630	-0.07%
2021/09/06	3	16.90	0	0.00	16.90	3	1,749	0.17%
2021/09/03	0	0.00	3	17.30	17.20	-3	1,779	-0.17%
2021/09/02	3	16.90	0	0.00	16.90	3	1,848	0.16%
2021/09/01	0	0.00	3	17.20	17.15	-3	1,935	-0.15%
2021/08/31	0	0.00	5	17.10	17.10	-5	2,049	-0.24%
2021/08/30	2	16.75	1	16.70	16.70	1	2,357	0.04%
2021/08/20	6	16.25	0	0.00	16.40	6	3,729	0.16%
2021/08/18	10	16.25	5	17.10	16.90	5	3,878	0.13%
2021/08/16	3	17.05	2	16.85	16.90	1	4,346	0.02%
2021/08/10	4	17.84	0	0.00	17.75	4	4,701	0.09%
2021/08/09	0	0.00	10	18.05	17.95	-10	4,749	-0.21%
2021/08/06	0	0.00	1	18.15	18.15	-1	4,802	-0.02%
2021/08/05	10	18.05	0	0.00	18.00	10	4,854	0.21%
2021/08/02	3	17.80	3	18.05	18.05	0	5,416	0.00%
2021/07/28	7	17.95	1	17.85	18.00	6	5,528	0.11%
2021/07/26	50	18.90	63	18.34	18.30	-13	5,830	-0.22%
2021/07/23	10	18.35	9	18.39	18.45	1	5,860	0.02%
2021/07/22	2	17.68	1	17.70	17.70	1	5,879	0.02%
2021/07/21	1	18.00	0	0.00	17.80	1	5,914	0.02%
2021/07/20	13	18.02	0	0.00	18.05	13	5,948	0.22%
2021/07/19	1	18.25	0	0.00	18.35	1	6,002	0.02%
2021/07/16	1	18.55	0	0.00	18.50	1	6,096	0.02%
2021/07/15	0	0.00	8	18.65	18.75	-8	6,128	-0.13%
2021/07/14	16	18.05	0	0.00	18.20	16	6,169	0.26%
2021/07/13	14	18.23	2	18.25	18.10	12	6,228	0.19%
2021/07/12	2	18.65	1	18.90	18.65	1	6,251	0.02%
2021/07/09	2	18.90	0	0.00	18.85	2	6,289	0.03%
2021/07/08	0	0.00	0.2	19.03	19.15	-0.2	6,350	0.00%
2021/07/07	5	18.80	0.1	18.90	18.80	4.9	6,448	0.08%
2021/07/06	24	18.95	3	19.00	19.00	21	6,517	0.32%
2021/07/05	2	19.48	2	19.30	19.35	0	6,548	0.00%
2021/07/02	4	20.25	30	20.31	19.85	-26	6,571	-0.40%
2021/07/01	1	18.90	8	19.44	19.20	-7	6,281	-0.11%
2021/06/30	6	19.36	15	18.52	19.60	-9	6,226	-0.14%
2021/06/29	2	18.10	1	18.00	18.05	1	6,212	0.02%
2021/06/28	6	18.25	0	0.00	18.25	6	6,221	0.10%
2021/06/24	0	0.00	6	18.15	18.30	-6	6,319	-0.09%
2021/06/23	3	18.15	10	18.00	18.15	-7	6,508	-0.11%
2021/06/22	3	17.97	22	18.08	18.15	-19	6,503	-0.29%
2021/06/21	22	17.87	5	18.00	17.65	17	6,482	0.26%
2021/06/18	0	0.00	6	18.10	18.10	-6	6,461	-0.09%
2021/06/17	12	18.35	1	18.15	18.35	11	6,457	0.17%
2021/06/16	5	18.40	11	18.37	18.20	-6	6,448	-0.09%
2021/06/15	1	18.55	1	18.55	18.55	0	6,418	0.00%
2021/06/11	7	18.88	15	18.86	18.85	-8	6,394	-0.13%
2021/06/10	3	18.62	28	18.75	18.75	-25	6,396	-0.39%
2021/06/09	41	19.20	0	0.00	19.20	41	6,371	0.64%
2021/06/08	14	20.28	13	20.45	20.00	1	6,328	0.02%
2021/06/07	44	20.79	37	21.15	20.65	7	6,236	0.11%
2021/06/04	120	21.23	150	21.24	21.10	-30	5,944	-0.50%	大買/大賣/
2021/06/03	91	19.54	38	19.70	20.05	53	5,144	1.03%
2021/06/02	4	18.20	1	17.95	18.25	3	4,742	0.06%
2021/06/01	0	0.00	3	18.20	18.05	-3	4,718	-0.06%
2021/05/31	2	18.10	2	18.05	18.05	0	4,709	0.00%
2021/05/28	5	18.10	0	0.00	18.00	5	4,690	0.11%
2021/05/27	11	18.03	4.4	17.96	18.05	6.6	4,666	0.14%
2021/05/26	0	0.00	2	18.00	18.40	-2	4,628	-0.04%
2021/05/25	2	18.30	11	18.01	18.45	-9	4,537	-0.20%
2021/05/24	29	18.54	26	19.01	18.65	3	4,350	0.07%
2021/05/21	5	16.85	1	17.60	17.70	4	4,061	0.10%
2021/05/20	12	16.95	21	17.08	16.70	-9	3,885	-0.23%
2021/05/19	2	16.30	0	0.00	16.30	2	3,730	0.05%
2021/05/18	11	15.89	6	15.99	16.20	5	3,714	0.13%
2021/05/17	2	14.93	2	14.85	14.80	0	3,687	0.00%
2021/05/14	12	16.13	2	15.95	15.90	10	3,642	0.27%
2021/05/13	7	16.75	1	16.50	16.15	6	3,588	0.17%
2021/05/12	22	18.28	5	17.40	17.40	17	3,529	0.48%
2021/05/11	18	19.83	41	20.28	19.30	-23	3,408	-0.67%
2021/05/10	9	19.76	1	19.80	19.40	8	3,152	0.25%
2021/05/07	3	18.35	2	18.65	18.50	1	2,964	0.03%
2021/05/06	4	18.55	0	0.00	18.50	4	2,933	0.14%
2021/05/05	1	19.00	3	19.07	19.00	-2	2,890	-0.07%
2021/05/04	10	19.47	6.7	19.31	18.85	3.3	2,843	0.12%
2021/04/29	11	19.96	1	20.15	19.50	10	2,532	0.39%
2021/04/28	25	19.69	0	0.00	20.05	25	2,498	1.00%
2021/04/27	34	20.86	7	20.96	21.00	27	2,475	1.09%
2021/04/26	13	20.72	6	20.78	20.80	7	2,414	0.29%
2021/04/23	2	21.15	13	20.79	20.75	-11	2,369	-0.46%
2021/04/22	7	21.25	10	21.92	21.50	-3	2,312	-0.13%
2021/04/21	0	0.00	5	21.00	21.35	-5	2,210	-0.23%
2021/04/20	6	20.75	31	20.81	21.00	-25	2,181	-1.15%
2021/04/19	3	21.02	6	21.06	21.05	-3	2,147	-0.14%
2021/04/16	0	0.00	7	20.14	20.00	-7	2,076	-0.34%
2021/04/15	1	19.85	1	19.85	19.85	0	2,035	0.00%
2021/04/14	5	18.90	5	19.07	19.65	0	1,998	0.00%
2021/04/13	2	19.50	1	19.80	19.05	1	1,994	0.05%
2021/04/12	0	0.00	8	18.89	19.40	-8	1,905	-0.42%
2021/04/09	7	18.39	3	18.40	18.40	4	1,861	0.21%
2021/04/08	1	18.30	1	18.40	18.40	0	1,969	0.00%
2021/04/07	6	17.79	0	0.00	17.85	6	1,919	0.31%
2021/04/06	1	17.85	11	17.90	17.85	-10	1,951	-0.51%
2021/04/01	0	0.00	2	17.93	17.80	-2	1,932	-0.10%
2021/03/31	5	17.27	0	0.00	17.25	5	2,131	0.23%
2021/03/30	4	17.51	1	17.95	17.40	3	2,417	0.12%
2021/03/29	2	17.55	0	0.00	17.45	2	2,384	0.08%
2021/03/26	7	17.28	5	17.43	17.55	2	2,294	0.09%
2021/03/25	0.3	16.45	1	16.45	16.60	-0.7	2,108	-0.03%
2021/03/24	0	0.00	1	16.45	16.45	-1	2,096	-0.05%
2021/03/23	5	16.19	0	0.00	16.25	5	2,081	0.24%
2021/03/22	3.5	16.54	0	0.00	16.50	3.5	2,064	0.17%
2021/03/19	3.1	16.55	0	0.00	16.55	3.1	2,050	0.15%
2021/03/18	3	16.65	0	0.00	16.60	3	2,037	0.15%
2021/03/17	5	16.66	10	16.57	16.55	-5	2,029	-0.25%
2021/03/16	1	16.55	0	0.00	16.60	1	2,024	0.05%
2021/03/15	6	16.34	6	16.41	16.40	0	1,999	0.00%
2021/03/12	9	16.24	1	16.30	16.30	8	1,952	0.41%
2021/03/11	0	0.00	0.5	16.05	16.25	-0.5	1,911	-0.03%
2021/03/09	0	0.00	10	16.31	16.00	-10	1,882	-0.53%
2021/03/08	0	0.00	8	16.01	15.95	-8	1,835	-0.44%
2021/03/05	0	0.00	3	15.68	15.75	-3	1,829	-0.16%
2021/03/04	0	0.00	2	15.80	15.65	-2	1,839	-0.11%
2021/03/03	1	15.50	0	0.00	15.60	1	1,838	0.05%
2021/03/02	1	15.55	1	15.80	15.55	0	1,838	0.00%
2021/02/26	4	15.41	0	0.00	15.45	4	1,838	0.22%
2021/02/25	0	15.50	3	15.52	15.60	-3	1,837	-0.16%
2021/02/24	3	15.55	0	0.00	15.20	3	1,838	0.16%
2021/02/23	0	0.00	5	15.34	15.30	-5	1,840	-0.27%
2021/02/22	0	0.00	15	15.20	15.20	-15	1,877	-0.80%
2021/02/19	0	14.80	0	0.00	14.95	0	1,897	0.00%
2021/02/18	0	0.00	2	14.95	14.95	-2	1,918	-0.10%
2021/02/05	0	0.00	2	14.55	14.60	-2	1,988	-0.10%
2021/02/02	5	14.20	6	14.30	14.25	-1	1,981	-0.05%
2021/02/01	0	0.00	3	14.00	14.10	-3	1,998	-0.15%
2021/01/28	1	13.90	0	0.00	14.15	1	1,995	0.05%
2021/01/22	0	0.00	3	14.00	14.10	-3	1,986	-0.15%
2021/01/20	2	14.20	0	0.00	14.05	2	1,997	0.10%
2021/01/19	0	0.00	1	14.70	14.55	-1	1,964	-0.05%
2021/01/18	2	14.38	0	0.00	14.40	2	1,976	0.10%
2021/01/12	3	14.85	0	0.00	14.70	3	1,947	0.15%
2021/01/08	2	15.23	0	0.00	15.30	2	1,936	0.10%
2021/01/07	0	0.00	1	15.50	15.45	-1	1,925	-0.05%
2021/01/06	3	15.43	1	15.50	15.35	2	1,905	0.10%
2021/01/05	1	15.90	0	0.00	16.05	1	1,832	0.05%
2021/01/04	1	16.15	0	0.00	16.15	1	1,805	0.06%
2020/12/31	19	16.70	33	16.72	16.50	-14	1,755	-0.80%
2020/12/29	0	0.00	3	15.95	16.05	-3	1,548	-0.19%
2020/12/28	11	15.95	4	15.99	16.00	7	1,479	0.47%
2020/12/25	21	16.35	34	16.57	15.80	-13	1,422	-0.91%
2020/12/24	13	15.99	13.9	15.48	16.20	-0.9	1,103	-0.08%
2020/12/23	1	14.60	0	0.00	14.75	1	791	0.13%
2020/12/22	3	14.80	1	15.00	14.65	2	802	0.25%
2020/12/21	3	14.68	3	14.95	14.95	0	798	0.00%
2020/12/18	2	14.60	10	14.65	14.60	-8	792	-1.01%
2020/12/15	6	14.55	1	14.45	14.45	5	980	0.51%
2020/12/14	2	14.60	1	14.60	14.65	1	978	0.10%
2020/12/11	6	14.63	0.1	14.60	14.55	5.9	978	0.60%
2020/12/10	0	0.00	50.7	14.55	14.55	-50.7	979	-5.18%
2020/12/09	0	0.00	60	14.65	14.60	-60	967	-6.20%
2020/12/08	0	0.00	5	14.75	14.75	-5	960	-0.52%
2020/12/07	0	0.00	23	14.75	14.80	-23	965	-2.38%
2020/12/04	5	14.85	9	14.90	14.85	-4	967	-0.41%
2020/12/01	46	15.04	1	15.20	15.00	45	987	4.56%
2020/11/30	4	14.95	16	14.96	15.10	-12	982	-1.22%
2020/11/27	7	14.74	0	0.00	14.85	7	964	0.73%
2020/11/26	0	0.00	2	14.75	14.80	-2	954	-0.21%
2020/11/25	1	14.90	1	14.75	14.75	0	953	0.00%
2020/11/24	0	0.00	10	15.00	14.85	-10	946	-1.06%
2020/11/20	2	14.80	0	0.00	14.90	2	935	0.21%
2020/11/19	8	14.65	1	14.95	14.90	7	943	0.74%
2020/11/18	7	14.20	4	14.44	14.70	3	926	0.32%
2020/11/17	1	14.10	0	0.00	14.25	1	912	0.11%
2020/11/16	0	0.00	7	14.42	14.25	-7	928	-0.75%
2020/11/13	8	14.23	68	14.31	14.40	-60	950	-6.31%
2020/11/12	12	14.03	0	0.00	14.00	12	919	1.31%
2020/11/09	5	14.00	0	0.00	14.05	5	1,023	0.49%
2020/11/06	4	13.95	0	0.00	13.95	4	1,009	0.40%
2020/11/04	12	14.00	0	0.00	14.00	12	1,017	1.18%
2020/10/30	17	13.86	0	0.00	13.90	17	1,013	1.68%
2020/10/29	3	13.80	0	0.00	14.00	3	1,011	0.30%
2020/10/28	5	13.96	0	0.00	14.05	5	1,017	0.49%
2020/10/12	4	13.55	0	0.00	13.65	4	990	0.40%
2020/10/08	3	13.55	0	0.00	13.70	3	988	0.30%
2020/10/07	6	13.62	0	0.00	13.70	6	990	0.61%
2020/09/30	1	13.50	0	0.00	13.55	1	998	0.10%
2020/09/23	0	0.00	1	13.60	13.60	-1	978	-0.10%
2020/09/22	3	13.93	2	13.85	13.85	1	968	0.10%
2020/09/21	5	14.36	7	14.31	14.30	-2	955	-0.21%
2020/08/25	1	14.00	0	0.00	14.00	1	874	0.11%
2020/08/24	2	13.85	0	0.00	13.85	2	850	0.24%
2020/08/20	0	0.00	2	13.75	13.80	-2	813	-0.25%
2020/08/19	6	14.38	5	14.43	14.40	1	771	0.13%
2020/08/18	0	0.00	1	14.00	14.05	-1	717	-0.14%
2020/08/17	4	13.93	8	14.10	14.05	-4	697	-0.57%
2020/08/14	1	13.45	56	13.53	13.60	-55	640	-8.58%
2020/08/07	0	0.00	1	12.90	13.00	-1	598	-0.17%
2020/08/06	11	12.94	3	12.95	12.95	8	606	1.32%
2020/08/03	28	13.09	0	0.00	13.05	28	662	4.22%
2020/07/31	4	13.10	2	13.20	13.20	2	667	0.30%
2020/07/30	16	13.08	2	13.15	13.10	14	658	2.13%
2020/07/22	0	0.00	3	13.00	12.95	-3	656	-0.46%
2020/07/15	2	13.05	0	0.00	13.00	2	652	0.31%
2020/06/22	0	0.00	3	13.00	13.00	-3	662	-0.45%
2020/06/18	0	0.00	8	13.21	12.90	-8	633	-1.26%
2020/06/17	0	0.00	3	12.50	12.70	-3	573	-0.52%
2020/06/12	1	12.10	0	0.00	12.10	1	580	0.17%
2020/05/28	0	0.00	1	12.05	11.95	-1	608	-0.16%
2020/05/22	0	0.00	3	11.90	11.95	-3	621	-0.48%
2020/05/08	2	12.38	5	12.23	11.90	-3	569	-0.53%
2020/04/27	10	11.50	0	0.00	11.50	10	549	1.82%
2020/04/20	0	0.00	4	11.58	11.55	-4	547	-0.73%
2020/04/17	0	0.00	2	11.70	11.55	-2	546	-0.37%
2020/04/16	0	0.00	2	11.63	11.65	-2	542	-0.37%
2020/04/10	0	0.00	1	11.50	11.55	-1	535	-0.19%
2020/04/09	2	11.35	2	11.43	11.30	0	528	0.00%
2020/04/08	0	0.00	3	11.65	11.80	-3	526	-0.57%
2020/04/06	0	0.00	1	11.35	11.25	-1	518	-0.19%
2020/03/31	0	0.00	1	11.25	11.10	-1	512	-0.20%
2020/03/26	0	0.00	1	11.25	11.25	-1	522	-0.19%
2020/03/24	0	0.00	2	10.55	10.80	-2	515	-0.39%
2020/03/20	0	0.00	1	10.20	10.20	-1	511	-0.20%
2020/03/19	1	9.60	0	0.00	9.32	1	509	0.20%
2020/03/18	2	10.10	0	0.00	10.10	2	490	0.41%
2020/03/17	1	10.10	0	0.00	10.10	1	485	0.21%
2020/03/16	9	11.06	10	11.20	10.70	-1	471	-0.21%
2020/03/13	5	11.31	0	0.00	11.50	5	457	1.09%
2020/03/10	2	13.00	3	13.15	13.15	-1	428	-0.23%
2020/03/03	0	0.00	2	13.75	13.65	-2	404	-0.49%
2020/03/02	0	0.00	4	13.65	13.60	-4	402	-0.99%
2020/02/27	12	13.47	0	0.00	13.40	12	392	3.05%
2020/02/25	2	13.65	0	0.00	13.75	2	385	0.52%
2020/02/07	0	0.00	2	13.85	13.90	-2	418	-0.48%
2020/02/03	0	0.00	2	13.25	13.75	-2	536	-0.37%
2020/01/30	2	13.65	0	0.00	13.60	2	525	0.38%
2020/01/07	1	14.20	0	0.00	14.25	1	553	0.18%
2020/01/03	1	14.35	0	0.00	14.40	1	551	0.18%
2020/01/02	1	14.40	0	0.00	14.35	1	551	0.18%
2019/12/26	0	0.00	3	14.35	14.40	-3	541	-0.55%
2019/12/24	0	0.00	11	14.30	14.30	-11	543	-2.02%
2019/11/29	2	13.90	0	0.00	13.90	2	588	0.34%
2019/11/25	0	0.00	11	14.00	14.05	-11	600	-1.83%
2019/11/22	0	0.00	20	14.00	14.00	-20	613	-3.26%
2019/11/14	2	13.98	0	0.00	13.95	2	698	0.29%
2019/11/13	1	14.05	0	0.00	14.10	1	706	0.14%
2019/11/08	0	0.00	6	14.20	14.25	-6	725	-0.83%
2019/11/07	1	14.25	0	0.00	14.30	1	713	0.14%
2019/11/01	9	14.52	11	14.66	14.40	-2	723	-0.28%
2019/10/29	0	0.00	9	14.15	14.10	-9	651	-1.38%
2019/10/24	5	14.20	0	0.00	14.20	5	652	0.77%
2019/10/21	12	14.21	0	0.00	14.25	12	654	1.83%
2019/10/17	5	14.00	0	0.00	14.00	5	645	0.78%
2019/10/16	0	0.00	0	13.95	14.00	0	650	0.00%
2019/10/15	23	13.92	0	0.00	13.95	23	652	3.53%
2019/09/27	2	13.90	0	0.00	13.95	2	753	0.27%
2019/09/26	2	13.95	0	0.00	14.00	2	746	0.27%
2019/09/24	0	0.00	0.9	14.00	13.95	-0.9	744	-0.12%
2019/08/30	0	0.00	1	13.75	13.65	-1	870	-0.11%
2019/08/28	1	13.60	0	0.00	13.70	1	887	0.11%
2019/08/27	1	13.65	1	13.65	13.70	0	914	0.00%
2019/08/20	2	14.08	0	0.00	14.00	2	1,038	0.19%
2019/08/19	2	14.18	0	0.00	14.15	2	1,042	0.19%
2019/08/15	2	13.85	0	0.00	14.05	2	1,005	0.20%
2019/08/06	0	0.00	2	13.58	13.70	-2	1,168	-0.17%
2019/08/05	0	0.00	2	13.85	13.75	-2	1,163	-0.17%
2019/08/01	0	0.00	12	14.24	14.10	-12	1,154	-1.04%
2019/07/31	8	14.00	0	0.00	14.05	8	1,127	0.71%
2019/07/30	1	13.95	0	0.00	14.00	1	1,125	0.09%
2019/07/25	0	0.00	0.9	13.90	13.90	-0.9	1,188	-0.08%
2019/07/19	0	0.00	1	14.00	14.05	-1	1,212	-0.08%
2019/07/16	0	0.00	2	13.98	14.00	-2	1,249	-0.16%
2019/07/09	2	13.58	0	0.00	13.45	2	1,238	0.16%
2019/07/08	2	13.73	0	0.00	13.75	2	1,213	0.16%
2019/07/05	1	13.80	0	0.00	13.80	1	1,219	0.08%
2019/06/26	1	14.00	2	13.95	13.90	-1	1,329	-0.08%
2019/06/25	6	14.68	2	14.65	14.65	4	1,324	0.30%
2019/06/20	10	14.65	0	0.00	14.75	10	1,311	0.76%
2019/06/11	0	0.00	6	14.60	14.60	-6	1,389	-0.43%
2019/06/04	2	15.00	0	0.00	15.10	2	1,350	0.15%
2019/06/03	0	0.00	36	15.00	15.15	-36	1,339	-2.69%
2019/05/31	0	0.00	1	14.90	14.90	-1	1,312	-0.08%
2019/05/29	0	0.00	1	14.75	14.75	-1	1,288	-0.08%
2019/05/28	16	14.98	17	15.16	14.65	-1	1,273	-0.08%
2019/05/23	1	14.50	0	0.00	14.65	1	1,156	0.09%
2019/05/21	2	14.65	0	0.00	14.65	2	1,146	0.17%
2019/05/20	0	0.00	1	14.65	14.70	-1	1,131	-0.09%
2019/05/17	0	0.00	1	14.75	14.45	-1	1,107	-0.09%
2019/05/16	5	14.65	4	14.68	14.65	1	1,090	0.09%
2019/05/15	0	0.00	9	14.57	14.50	-9	1,071	-0.84%
2019/05/14	0	0.00	3	14.33	14.30	-3	1,036	-0.29%
2019/05/13	0	13.80	5	13.90	13.85	-5	981	-0.51%
2019/05/09	1	14.00	0	0.00	13.90	1	966	0.10%
2019/05/07	1	14.15	0	0.00	14.20	1	962	0.10%
2019/05/03	1	14.45	20	14.45	14.45	-19	935	-2.03%
2019/05/02	2	14.20	1	14.25	14.30	1	903	0.11%
2019/04/25	0	0.00	5	14.15	14.00	-5	862	-0.58%
2019/04/24	0	0.00	6	14.15	14.00	-6	838	-0.72%
2019/04/23	0	0.00	2	13.95	14.05	-2	830	-0.24%
2019/04/19	0	0.00	1	13.85	13.85	-1	776	-0.13%
2019/04/18	0	0.00	10	13.95	13.75	-10	772	-1.29%
2019/04/17	0	0.00	1	13.90	13.90	-1	758	-0.13%
2019/04/15	2	14.00	0	0.00	13.95	2	740	0.27%
2019/04/12	0	0.00	1	13.85	13.75	-1	720	-0.14%
2019/04/11	2	13.85	0	0.00	13.80	2	713	0.28%
2019/04/09	23	14.07	4	14.04	14.05	19	694	2.73%
2019/04/03	0	13.50	1	13.60	13.60	-1	611	-0.16%
2019/04/02	0	13.50	2	13.50	13.50	-2	607	-0.33%
2019/04/01	2	13.60	1	13.45	13.45	1	592	0.17%
2019/03/29	0	0.00	1	13.50	13.50	-1	577	-0.17%
2019/03/15	1	13.55	28	13.50	13.45	-27	589	-4.58%
2019/03/14	20	12.90	0	0.00	12.85	20	513	3.89%
2019/03/12	0	0.00	1	12.90	12.85	-1	523	-0.19%
2019/03/11	2	12.75	0	0.00	12.75	2	524	0.38%
2019/03/06	2	12.90	0	0.00	12.85	2	555	0.36%
2019/03/05	0	0.00	1	12.95	12.90	-1	558	-0.18%
2019/03/04	2	12.90	0	0.00	12.95	2	556	0.36%
2019/02/25	0	0.00	1	12.90	12.90	-1	546	-0.18%
2019/02/21	2	12.75	0	0.00	12.90	2	542	0.37%
2019/02/19	0	0.00	1	12.90	12.85	-1	538	-0.19%
2019/02/14	102	12.89	0	0.00	12.85	102	534	19.09%	大買/鉅額交易
2019/02/12	4	12.75	0	0.00	12.80	4	528	0.76%
2019/02/11	2	12.80	0	0.00	12.85	2	519	0.39%
2019/01/07	0	12.45	0	0.00	12.65	0	589	0.00%
2018/12/28	10	12.80	0	0.00	12.85	10	637	1.57%
2018/12/22	0	0.00	1	12.70	12.75	-1	679	-0.15%
2018/12/21	0	0.00	2	12.75	12.75	-2	712	-0.28%
2018/12/14	2	13.00	4	12.95	13.00	-2	812	-0.25%
2018/12/12	0	0.00	1	12.60	12.60	-1	790	-0.13%
2018/12/11	3	12.60	7	12.60	12.65	-4	792	-0.50%
2018/12/10	0	0.00	1	12.60	12.60	-1	799	-0.13%
2018/12/07	0	0.00	2	12.50	12.50	-2	796	-0.25%
2018/12/03	1	12.80	0	0.00	12.80	1	820	0.12%
2018/11/19	1	12.45	0	0.00	12.45	1	869	0.11%
2018/11/08	10	12.35	0	0.00	12.35	10	985	1.01%
2018/10/30	0	0.00	3	12.13	12.10	-3	1,085	-0.28%
2018/10/26	1	12.15	0	0.00	12.10	1	1,092	0.09%
2018/10/25	1	11.90	0	0.00	11.85	1	1,099	0.09%
2018/10/24	3	12.32	4	12.39	12.30	-1	1,085	-0.09%
2018/10/19	0	0.00	2	12.50	12.60	-2	1,097	-0.18%
2018/10/18	0	0.00	1	12.80	12.65	-1	1,096	-0.09%
2018/10/17	1	12.65	0	0.00	12.65	1	1,100	0.09%
2018/10/16	0	0.00	0.9	12.60	12.65	-0.9	1,082	-0.08%
2018/10/15	0	0.00	5	12.70	12.65	-5	1,092	-0.46%
2018/10/12	1	12.50	0	0.00	12.75	1	1,098	0.09%
2018/10/11	12	12.45	0	0.00	12.40	12	1,092	1.10%
2018/10/05	2	13.30	2	13.30	13.40	0	1,080	0.00%
2018/10/04	0	0.00	1	13.65	13.65	-1	1,069	-0.09%
2018/10/03	2	13.80	0	0.00	13.65	2	1,083	0.18%
2018/09/28	19	14.04	3	13.90	13.95	16	1,114	1.44%
2018/09/25	0	0.00	1	13.90	13.85	-1	1,146	-0.09%
2018/09/19	2	13.85	2	13.65	13.65	0	1,211	0.00%
2018/09/18	0	0.00	1	13.60	13.40	-1	1,187	-0.08%
2018/09/07	2	13.30	0	0.00	13.30	2	1,343	0.15%
2018/08/23	0	0.00	3	13.85	14.00	-3	1,611	-0.19%
2018/08/22	0	0.00	1	13.90	14.00	-1	1,615	-0.06%
2018/08/20	3	13.50	0	0.00	13.50	3	1,592	0.19%
2018/08/17	0	0.00	2	13.40	13.35	-2	1,601	-0.12%
2018/08/16	1	13.30	0	0.00	13.30	1	1,610	0.06%
2018/08/15	2	13.43	0	0.00	13.45	2	1,622	0.12%
2018/08/13	0	0.00	11	13.90	13.85	-11	1,661	-0.66%
2018/07/30	20	13.70	0	0.00	13.70	20	2,403	0.83%
2018/07/23	0	0.00	1	13.55	13.55	-1	2,484	-0.04%
2018/07/17	1	13.80	13	13.77	13.75	-12	2,517	-0.48%
2018/07/16	0	0.00	1	13.80	13.70	-1	2,521	-0.04%
2018/07/12	1	13.50	0	0.00	13.55	1	2,534	0.04%
2018/07/11	1	13.40	4	13.45	13.45	-3	2,575	-0.12%
2018/07/10	2	13.68	1	13.75	13.55	1	2,596	0.04%
2018/07/06	8	13.70	1	13.85	13.65	7	2,634	0.27%
2018/07/05	2	14.20	1	14.05	14.05	1	2,645	0.04%
2018/07/02	0	0.00	3	15.00	14.85	-3	3,169	-0.09%
2018/06/26	0	0.00	1	14.65	14.65	-1	3,369	-0.03%
2018/06/25	0	0.00	4	14.81	14.80	-4	3,363	-0.12%
2018/06/22	0	0.00	1	14.60	14.50	-1	3,350	-0.03%
2018/06/21	0	0.00	9	14.62	14.60	-9	3,350	-0.27%
2018/06/20	1	14.35	3	14.47	14.55	-2	3,373	-0.06%
2018/06/19	1	14.50	1	14.50	14.50	0	3,376	0.00%
2018/06/15	4	14.85	2	14.80	14.80	2	3,365	0.06%
2018/06/14	1	14.35	5	14.81	14.85	-4	3,258	-0.12%
2018/06/12	2	14.48	2	14.55	14.45	0	3,253	0.00%
2018/06/11	2	14.70	0	0.00	14.60	2	3,222	0.06%
2018/06/08	3	14.75	0	0.00	14.70	3	3,225	0.09%
2018/06/07	1	14.70	7	14.75	14.75	-6	3,215	-0.19%
2018/06/05	0	0.00	10	14.85	14.75	-10	3,202	-0.31%
2018/06/04	13	14.98	0.8	14.90	14.95	12.2	3,184	0.38%
2018/06/01	17	14.93	3	14.88	14.85	14	3,138	0.45%
2018/05/31	3	14.63	0	0.00	14.70	3	3,102	0.10%
2018/05/29	0	0.00	5	14.55	14.60	-5	3,088	-0.16%
2018/05/28	3	14.50	21	14.60	14.50	-18	3,103	-0.58%
2018/05/25	4	14.63	0	0.00	14.55	4	3,102	0.13%
2018/05/23	6.2	14.60	0	0.00	14.65	6.2	3,135	0.20%
2018/05/22	27	14.90	11	14.69	14.60	16	3,116	0.51%
2018/05/21	16	14.87	13	14.85	14.90	3	3,144	0.10%
2018/05/18	4.2	15.22	3	14.90	14.80	1.2	3,172	0.04%
2018/05/17	8	14.83	1	14.85	14.90	7	3,130	0.22%
2018/05/16	16	15.24	20	15.31	15.20	-4	3,027	-0.13%
2018/05/15	27	14.35	13	14.48	14.45	14	2,559	0.55%
2018/05/14	8	13.82	20	13.85	13.80	-12	2,503	-0.48%
2018/05/11	0	0.00	5	14.10	13.85	-5	2,513	-0.20%
2018/05/10	11	14.02	0	0.00	14.00	11	2,510	0.44%
2018/05/08	1	14.15	0	0.00	14.20	1	2,542	0.04%
2018/05/07	0	0.00	3	14.10	14.05	-3	2,544	-0.12%
2018/05/02	5	14.20	0	0.00	14.05	5	2,570	0.19%
2018/04/30	10	14.35	0	0.00	14.05	10	2,573	0.39%
2018/04/27	1	13.50	5	13.50	13.60	-4	2,536	-0.16%
2018/04/25	0	0.00	10	13.60	13.75	-10	2,566	-0.39%
2018/04/20	0	0.00	17	14.00	14.00	-17	2,600	-0.65%
2018/04/19	0	0.00	10	14.15	14.10	-10	2,616	-0.38%
2018/04/17	20	14.12	0	0.00	13.95	20	2,689	0.74%
2018/04/16	0	0.00	1	14.25	14.40	-1	2,880	-0.03%
2018/04/13	0	0.00	3	14.25	14.25	-3	2,972	-0.10%
2018/04/12	0	0.00	3	14.40	14.20	-3	3,005	-0.10%
2018/04/11	4	14.39	0	0.00	14.30	4	3,074	0.13%
2018/04/10	21	14.67	15	14.78	14.50	6	3,070	0.20%
2018/04/09	30	15.06	24	15.51	15.05	6	3,002	0.20%
2018/04/03	25	14.81	11	14.75	14.65	14	2,654	0.53%
2018/04/02	19	14.64	7.7	14.71	14.80	11.3	2,529	0.45%
2018/03/31	23	14.37	1	14.45	14.45	22	2,415	0.91%
2018/03/30	2	14.00	0	0.00	13.95	2	2,314	0.09%
2018/03/27	0	0.00	2	13.85	13.65	-2	2,644	-0.08%
2018/03/22	0	0.00	3	14.00	13.90	-3	2,713	-0.11%
2018/03/20	1	13.90	0	0.00	13.90	1	2,776	0.04%
2018/03/19	5	14.05	0	0.00	14.05	5	2,826	0.18%
2018/03/16	1	14.30	1	14.10	14.10	0	2,889	0.00%
2018/03/15	0	13.90	0	0.00	13.95	0	3,063	0.00%
2018/03/14	0	0.00	2	14.00	14.05	-2	3,262	-0.06%
2018/03/07	0	0.00	5	13.95	13.85	-5	3,773	-0.13%
2018/03/06	1	14.20	1	14.00	14.00	0	3,809	0.00%
2018/02/27	0	0.00	40	13.88	13.85	-40	3,995	-1.00%
2018/02/26	0	0.00	0.8	14.05	14.05	-0.8	4,026	-0.02%
2018/02/23	0	0.00	2	14.05	14.10	-2	4,164	-0.05%
2018/02/21	1	14.10	11	14.13	13.90	-10	4,487	-0.22%
2018/02/12	0	0.00	1	13.45	13.65	-1	4,596	-0.02%
2018/02/07	0	0.00	3	12.70	12.65	-3	5,579	-0.05%
2018/02/06	2	12.40	1	12.25	12.40	1	5,654	0.02%
2018/01/31	0	0.00	5	13.70	13.70	-5	5,769	-0.09%
2018/01/30	0	0.00	2	13.90	13.85	-2	5,802	-0.03%
2018/01/29	0	0.00	2	14.00	13.95	-2	5,820	-0.03%
2018/01/24	2	14.10	70	14.05	14.10	-68	5,877	-1.16%
2018/01/19	20	14.23	1	14.25	14.10	19	6,001	0.32%
2018/01/18	0	0.00	10	14.35	14.30	-10	6,045	-0.17%
2018/01/15	0	0.00	0	14.35	14.35	0	6,497	0.00%
2018/01/12	10	14.60	2	14.45	14.45	8	7,011	0.11%
2018/01/11	2	14.55	6	14.49	14.45	-4	7,198	-0.06%
2018/01/10	6	14.91	9	14.90	14.70	-3	7,291	-0.04%
2018/01/09	5	14.80	2	14.60	14.55	3	7,105	0.04%
2018/01/08	5	14.50	3	14.50	14.50	2	7,033	0.03%
2018/01/05	62	14.50	43	14.37	14.45	19	7,025	0.27%
2018/01/04	0	0.00	2	14.30	14.25	-2	7,073	-0.03%
2018/01/03	0	0.00	3	14.25	14.30	-3	7,296	-0.04%
2018/01/02	8	14.20	1	14.15	14.15	7	7,275	0.10%