福邦證 (6026)-元大-新莊券商分點個股進出

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
16.10
漲跌
▲0.25
漲幅
+1.58%
成交量
3,871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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	4	16.13	3	16.12	16.10	1	3,919	0.03%
2024/04/26	1	15.75	2	15.80	15.85	-1	3,869	-0.03%
2024/04/24	2	15.75	0	0.00	15.75	2	3,859	0.05%
2024/04/22	0	0.00	10	15.80	15.55	-10	3,878	-0.26%
2024/04/19	10	15.42	0	0.00	15.40	10	3,849	0.26%
2024/04/18	8	15.60	0	0.00	15.70	8	3,812	0.21%
2024/04/17	1	15.20	0	0.00	15.30	1	3,822	0.03%
2024/04/16	15	15.08	5	15.20	15.10	10	3,895	0.26%
2024/04/15	13	15.55	2	15.45	15.55	11	3,813	0.29%
2024/04/12	6	15.88	6	15.95	15.85	0	3,763	0.00%
2024/04/11	6	15.93	12	15.81	15.90	-6	3,716	-0.16%
2024/04/10	49	16.14	27	15.96	15.80	22	3,657	0.60%
2024/04/09	8	17.01	10	17.24	17.30	-2	3,355	-0.06%
2024/04/08	9	16.82	2	16.88	17.25	7	3,286	0.21%
2024/04/03	10	16.15	0	0.00	16.20	10	3,150	0.32%
2024/04/02	6	16.23	2	16.25	16.25	4	3,118	0.13%
2024/04/01	5	15.94	0	0.00	15.95	5	3,055	0.16%
2024/03/29	2	15.65	5	15.70	15.65	-3	2,978	-0.10%
2024/03/28	1	15.75	0	0.00	15.70	1	2,956	0.03%
2024/03/27	13.1	15.60	1	15.65	15.60	12.1	2,923	0.42%
2024/03/26	2	15.50	22	15.40	15.50	-20	2,890	-0.69%
2024/03/25	4	15.54	0	0.00	15.45	4	2,840	0.14%
2024/03/22	18	15.75	1	15.65	15.70	17	2,790	0.61%
2024/03/20	8	15.51	2	15.40	15.30	6	2,659	0.23%
2024/03/19	3	15.55	0	0.00	15.55	3	2,615	0.11%
2024/03/18	0	0.00	3	15.30	15.60	-3	2,591	-0.12%
2024/03/15	11	15.40	0	0.00	15.60	11	2,501	0.44%
2024/03/14	5	15.56	2	15.75	15.45	3	2,404	0.12%
2024/03/13	0	0.00	7	15.27	15.20	-7	2,182	-0.32%
2024/03/11	2	14.30	0.4	14.35	14.35	1.6	1,851	0.09%
2024/03/07	9	14.21	3	14.18	14.30	6	1,724	0.35%
2024/03/06	0	0.00	0.6	14.25	14.20	-0.6	1,673	-0.04%
2024/03/05	3	14.03	7	14.00	14.10	-4	1,640	-0.24%
2024/03/04	36	14.10	35	14.08	14.10	1	1,597	0.06%
2024/03/01	10	13.68	0	0.00	13.70	10	1,480	0.68%
2024/02/29	0	0.00	16	13.32	13.35	-16	1,398	-1.14%
2024/02/27	2	13.05	5	13.20	13.05	-3	1,321	-0.23%
2024/02/26	5	13.00	0	0.00	13.00	5	1,296	0.39%
2024/02/23	5	13.10	0	0.00	13.00	5	1,291	0.39%
2024/02/20	3	12.90	0	0.00	12.90	3	1,323	0.23%
2024/02/01	0	13.10	0	0.00	13.05	0	1,313	0.00%
2024/01/31	1	13.05	0	0.00	13.00	1	1,314	0.08%
2024/01/30	10	13.10	4	13.10	13.10	6	1,315	0.46%
2024/01/29	0	0.00	3	13.03	13.05	-3	1,316	-0.23%
2024/01/26	0	0.00	2	13.05	13.00	-2	1,313	-0.15%
2024/01/23	0	0.00	1	13.10	13.10	-1	1,311	-0.08%
2024/01/17	1	12.65	0	0.00	12.65	1	1,255	0.08%
2024/01/15	1	13.15	0	0.00	13.10	1	1,200	0.08%
2024/01/10	0	0.00	3.5	13.06	13.05	-3.5	1,130	-0.31%
2024/01/09	0	0.00	2	12.90	12.65	-2	1,015	-0.20%
2024/01/02	2	12.83	0	0.00	12.75	2	980	0.20%
2023/12/28	0	12.85	0	0.00	12.85	0	963	0.00%
2023/12/25	0	0.00	1	12.60	12.55	-1	954	-0.10%
2023/12/21	0	0.00	2	12.60	12.70	-2	948	-0.21%
2023/12/19	0	0.00	0.2	12.65	12.60	-0.2	940	-0.02%
2023/12/15	0	0.00	1	12.80	12.90	-1	912	-0.11%
2023/12/14	3	12.77	0	0.00	12.75	3	875	0.34%
2023/12/13	0	0.00	3.5	12.64	12.50	-3.5	856	-0.40%
2023/12/12	0	0.00	0.6	12.60	12.55	-0.6	854	-0.07%
2023/12/11	0	0.00	4	12.73	12.70	-4	850	-0.47%
2023/12/07	0	0.00	2	12.60	12.70	-2	835	-0.24%
2023/12/06	0	0.00	5	12.70	12.70	-5	874	-0.57%
2023/12/05	3	12.70	0	0.00	12.70	3	879	0.34%
2023/12/04	2	12.78	0	0.00	12.80	2	880	0.23%
2023/12/01	5	12.67	0	0.00	12.65	5	884	0.57%
2023/11/30	0	0.00	4	12.55	12.65	-4	877	-0.46%
2023/11/28	0	0.00	3	12.50	12.50	-3	864	-0.35%
2023/11/21	0	0.00	31	12.50	12.45	-31	862	-3.60%
2023/11/20	0	0.00	5	12.41	12.30	-5	858	-0.58%
2023/11/17	8	12.66	2.5	12.60	12.60	5.5	838	0.66%
2023/11/15	30	12.30	0	0.00	12.45	30	829	3.62%
2023/11/14	3	11.75	0	0.00	11.75	3	772	0.39%
2023/11/10	0	0.00	2	11.50	11.55	-2	807	-0.25%
2023/11/08	2	11.70	0	0.00	11.65	2	880	0.23%
2023/11/03	0.1	11.65	0	0.00	11.65	0.1	1,023	0.01%
2023/11/02	0.1	11.55	0	0.00	11.60	0.1	1,035	0.01%
2023/11/01	0	11.45	1	11.45	11.45	-1	1,084	-0.09%
2023/10/30	1	11.65	0	0.00	11.50	1	1,118	0.09%
2023/10/23	1	11.45	0	0.00	11.40	1	1,369	0.07%
2023/10/20	0	11.40	0	0.00	11.40	0	1,388	0.00%
2023/10/16	0	11.65	0	0.00	11.65	0	1,458	0.00%
2023/10/11	1	11.55	1	11.50	11.45	0	1,538	0.00%
2023/10/06	1.7	11.50	0	0.00	11.45	1.7	1,579	0.11%
2023/10/05	0	0.00	1	11.50	11.60	-1	1,607	-0.06%
2023/10/04	0.1	11.20	0.4	11.40	11.20	-0.3	1,630	-0.02%
2023/10/03	1.1	11.37	0	0.00	11.40	1.1	1,697	0.06%
2023/09/26	0.2	11.75	0	0.00	11.65	0.2	1,829	0.01%
2023/09/22	0.2	11.65	2	11.65	11.65	-1.8	1,879	-0.10%
2023/09/21	0.1	11.80	0	0.00	11.70	0.1	1,880	0.01%
2023/09/20	0.1	11.90	0	0.00	11.90	0.1	1,886	0.01%
2023/09/19	0.1	11.95	1	12.00	11.85	-0.9	1,925	-0.05%
2023/09/18	0.1	12.05	0	0.00	12.00	0.1	1,934	0.01%
2023/09/15	0.2	11.95	0	0.00	12.15	0.2	1,951	0.01%
2023/09/14	0.1	12.00	3	11.90	11.95	-2.9	1,951	-0.15%
2023/09/13	0	0.00	1	11.90	11.85	-1	1,980	-0.05%
2023/09/12	0.1	11.85	1.5	11.80	11.75	-1.4	2,029	-0.07%
2023/09/11	1.1	11.76	0	0.00	11.70	1.1	2,106	0.05%
2023/09/08	0.1	12.25	1	12.20	12.20	-0.9	2,138	-0.04%
2023/09/07	0.1	12.40	0	0.00	12.30	0.1	2,178	0.00%
2023/09/06	0.1	12.50	1	12.50	12.45	-0.9	2,192	-0.04%
2023/08/31	0.1	12.65	0	0.00	12.75	0.1	2,381	0.01%
2023/08/30	2	12.70	6	12.65	12.70	-4	2,487	-0.16%
2023/08/29	0.1	12.50	0	0.00	12.50	0.1	2,518	0.01%
2023/08/28	0.3	12.53	0	0.00	12.50	0.3	2,582	0.01%
2023/08/25	1	12.65	0	0.00	12.55	1	2,603	0.04%
2023/08/24	1.2	12.51	5	12.50	12.55	-3.8	2,621	-0.14%
2023/08/23	0.1	12.55	0	0.00	12.35	0.1	2,688	0.01%
2023/08/22	1.8	12.58	0	0.00	12.55	1.8	2,725	0.06%
2023/08/21	0.5	12.75	1	12.80	12.70	-0.5	2,713	-0.02%
2023/08/18	2	12.75	0	0.00	12.70	2	2,705	0.07%
2023/08/17	2.1	12.82	0	0.00	12.90	2.1	2,696	0.08%
2023/08/16	0.5	12.95	0	0.00	12.95	0.5	2,694	0.02%
2023/08/14	0	0.00	4	13.20	13.10	-4	2,691	-0.15%
2023/08/11	0	0.00	1.5	13.67	13.55	-1.5	2,646	-0.06%
2023/08/07	0.1	13.25	0	0.00	13.20	0.1	2,553	0.00%
2023/08/02	2.1	13.30	0	0.00	13.20	2.1	2,536	0.08%
2023/08/01	0	0.00	1	13.60	13.65	-1	2,547	-0.04%
2023/07/31	0.2	13.70	2	13.55	13.50	-1.8	2,543	-0.07%
2023/07/27	0	0.00	10	13.67	13.75	-10	2,537	-0.39%
2023/07/26	7	13.51	0.1	13.50	13.55	6.9	2,479	0.28%
2023/07/25	0	0.00	2	13.10	13.10	-2	2,406	-0.08%
2023/07/24	2.1	13.00	0	0.00	12.95	2.1	2,399	0.09%
2023/07/21	3.1	13.07	0	0.00	13.05	3.1	2,412	0.13%
2023/07/19	1	13.00	0	0.00	13.05	1	2,429	0.04%
2023/07/18	2.1	13.25	0	0.00	13.05	2.1	2,473	0.08%
2023/07/17	0	0.00	4	13.45	13.50	-4	2,494	-0.16%
2023/07/13	0.5	13.14	0	0.00	12.95	0.5	2,623	0.02%
2023/07/12	0	13.20	0	0.00	13.15	0	2,779	0.00%
2023/07/11	2	13.38	0	0.00	13.40	2	2,850	0.07%
2023/07/10	0	13.38	2	13.20	13.15	-2	2,849	-0.07%
2023/07/07	3	13.73	0.4	13.90	13.80	2.6	2,810	0.09%
2023/07/06	7	13.64	6	13.60	13.60	1	2,782	0.04%
2023/07/05	5	13.60	0	0.00	13.60	5	2,756	0.18%
2023/07/03	1	13.40	0	0.00	13.40	1	2,742	0.04%
2023/06/28	0	0.00	3	12.85	12.90	-3	2,708	-0.11%
2023/06/27	1	12.85	0	0.00	12.80	1	2,712	0.04%
2023/06/26	0	0.00	2	13.25	13.20	-2	2,678	-0.07%
2023/06/19	0	13.25	0.5	13.45	13.25	-0.5	2,660	-0.02%
2023/06/16	5	13.80	0	0.00	13.55	5	2,640	0.19%
2023/06/15	0	0.00	1	13.60	13.70	-1	2,595	-0.04%
2023/06/14	2	13.33	0	0.00	13.30	2	2,524	0.08%
2023/06/12	0.1	12.85	1	12.75	12.70	-0.9	2,442	-0.04%
2023/06/09	1.1	12.66	0	0.00	12.75	1.1	2,437	0.05%
2023/06/08	0.1	13.10	0	0.00	13.10	0.1	2,374	0.00%
2023/06/07	0.3	13.00	0	0.00	12.90	0.3	2,346	0.01%
2023/06/06	0	12.90	0	0.00	12.85	0	2,333	0.00%
2023/06/05	0	0.00	5	13.00	13.05	-5	2,301	-0.22%
2023/06/02	0.1	12.80	0	0.00	12.75	0.1	2,259	0.00%
2023/05/31	0	0.00	6	12.49	12.45	-6	2,167	-0.28%
2023/05/30	2	12.40	1	12.50	12.30	1	2,144	0.05%
2023/05/29	0	0.00	2	12.60	12.50	-2	2,134	-0.09%
2023/05/25	0	0.00	1	12.05	12.15	-1	2,046	-0.05%
2023/05/24	0.6	12.15	0	0.00	12.20	0.6	2,061	0.03%
2023/05/23	2	12.23	0	0.00	12.15	2	2,097	0.10%
2023/05/08	0	0.00	1	12.00	12.15	-1	1,921	-0.05%
2023/05/05	0	0.00	1	12.15	12.20	-1	1,887	-0.05%
2023/05/04	1	12.30	0	0.00	12.25	1	1,893	0.05%
2023/05/03	0	0.00	0.5	11.70	11.70	-0.5	1,856	-0.03%
2023/05/02	0.1	11.75	0.5	11.75	11.70	-0.4	1,867	-0.02%
2023/04/28	2	11.65	0	0.00	11.70	2	1,857	0.11%
2023/04/26	1	11.45	0	0.00	11.45	1	1,822	0.05%
2023/04/25	0.7	11.80	4	11.45	11.35	-3.3	1,793	-0.18%
2023/04/24	0	0.00	2	11.90	11.80	-2	1,743	-0.11%
2023/04/21	2	12.40	0	0.00	11.90	2	1,727	0.12%
2023/04/20	7	12.29	5	12.05	12.10	2	1,657	0.12%
2023/04/19	5	12.60	1	12.70	12.65	4	1,600	0.25%
2023/04/18	0	0.00	4	12.70	12.70	-4	1,539	-0.26%
2023/04/17	2	12.50	5	12.00	12.50	-3	1,420	-0.21%
2023/04/14	0	0.00	12	11.59	11.95	-12	1,219	-0.98%
2023/04/13	0	0.00	1	11.05	11.05	-1	1,119	-0.09%
2023/04/12	0	0.00	5	11.18	11.20	-5	1,099	-0.45%
2023/04/11	0	0.00	6	10.88	10.95	-6	1,064	-0.56%
2023/04/10	4	10.65	1	10.70	10.65	3	1,043	0.29%
2023/04/07	0	0.00	1	10.60	10.65	-1	1,036	-0.10%
2023/04/06	0	0.00	5	10.56	10.60	-5	1,021	-0.49%
2023/03/31	1	10.65	0	0.00	10.60	1	994	0.10%
2023/03/30	0	10.45	0	0.00	10.60	0	992	0.00%
2023/03/23	1	10.50	0	0.00	10.50	1	964	0.10%
2023/03/16	1	10.20	0	0.00	10.10	1	926	0.11%
2023/03/14	0	10.60	0	0.00	10.55	0	899	0.00%
2023/03/13	0	10.75	0	0.00	10.60	0	890	0.00%
2023/03/10	2	10.75	1	10.70	10.70	1	877	0.12%
2023/03/08	0	0.00	0.3	11.10	11.10	-0.3	856	-0.03%
2023/03/07	0	11.17	0	0.00	11.30	0	824	0.00%
2023/03/01	6	10.58	0	0.00	10.60	6	753	0.80%
2023/02/24	14.1	10.78	0	0.00	10.75	14.1	742	1.90%
2023/02/22	3	11.10	0	0.00	11.05	3	696	0.43%
2023/02/21	2.3	11.21	12	11.04	11.15	-9.7	677	-1.43%
2023/02/20	0	0.00	4	10.78	10.75	-4	634	-0.63%
2023/02/16	0	0.00	6	10.60	10.65	-6	652	-0.92%
2023/02/10	0	10.65	0	0.00	10.55	0	708	0.00%
2023/02/07	2	10.60	0	0.00	10.60	2	700	0.29%
2023/02/06	0.1	10.65	0	0.00	10.60	0.1	702	0.01%
2023/02/03	0	10.80	0	0.00	10.70	0	703	0.00%
2023/02/02	1	10.55	0	0.00	10.75	1	693	0.14%
2023/02/01	6	10.39	1	10.35	10.40	5	674	0.74%
2023/01/16	0	10.05	0	0.00	10.00	0	678	0.00%
2022/12/27	1	10.10	0	0.00	10.05	1	780	0.13%
2022/12/22	2	10.10	0	0.00	10.05	2	812	0.25%
2022/12/21	1	10.05	0	0.00	10.05	1	824	0.12%
2022/12/16	1.7	10.17	0	0.00	10.15	1.7	857	0.20%
2022/12/15	0.1	10.25	0	0.00	10.25	0.1	873	0.01%
2022/12/08	1	10.35	0	0.00	10.30	1	1,101	0.09%
2022/12/07	1	10.50	1	10.40	10.50	0	1,136	0.00%
2022/12/01	1	10.65	0	0.00	10.65	1	1,207	0.08%
2022/11/29	2	10.15	0	0.00	10.25	2	1,230	0.16%
2022/11/25	2	10.30	0	0.00	10.25	2	1,291	0.15%
2022/11/07	0	0.00	1	10.45	10.45	-1	1,448	-0.07%
2022/10/26	1	10.30	0	0.00	10.25	1	1,544	0.06%
2022/10/24	0	0.00	6	10.18	10.30	-6	1,543	-0.39%
2022/10/18	5	10.50	0	0.00	10.45	5	1,531	0.33%
2022/10/11	2	9.66	1	9.60	9.64	1	1,504	0.07%
2022/09/30	0	10.25	0	0.00	10.15	0	1,619	0.00%
2022/09/28	0.1	10.15	0	0.00	9.99	0.1	1,634	0.00%
2022/09/26	2	10.20	0	0.00	10.20	2	1,625	0.12%
2022/09/23	0.1	10.80	0	0.00	10.70	0.1	1,638	0.00%
2022/09/21	0.1	10.80	0	0.00	10.60	0.1	1,619	0.01%
2022/09/20	0	0.00	2	11.05	11.00	-2	1,574	-0.13%
2022/09/19	1.4	11.44	3	11.45	11.30	-1.6	1,563	-0.10%
2022/09/15	2	15.85	5	15.80	15.80	-3	1,510	-0.20%
2022/09/14	0	0.00	10	15.85	15.90	-10	1,428	-0.70%
2022/09/13	10	15.95	0	0.00	15.95	10	1,397	0.72%
2022/09/12	1	15.80	1	15.80	15.80	0	1,379	0.00%
2022/09/07	0	0.00	40.4	15.30	15.40	-40.4	1,365	-2.96%
2022/09/06	0.1	15.65	9	15.50	15.50	-8.9	1,354	-0.66%
2022/09/02	0.1	16.30	0	0.00	15.90	0.1	1,346	0.00%
2022/09/01	0	16.15	0	0.00	15.95	0	1,314	0.00%
2022/08/31	0.1	16.05	0	0.00	15.90	0.1	1,295	0.01%
2022/08/30	0.1	15.90	0	0.00	15.85	0.1	1,315	0.00%
2022/08/29	0.1	16.40	0	0.00	15.75	0.1	1,321	0.01%
2022/08/22	0	0.00	3	15.65	15.55	-3	1,270	-0.24%
2022/08/19	5	15.50	10	15.60	15.60	-5	1,265	-0.39%
2022/08/16	1	15.50	0.1	15.55	15.55	0.9	1,257	0.07%
2022/08/15	0	0.00	0.3	15.52	15.55	-0.3	1,239	-0.02%
2022/08/12	0.1	15.10	0.1	15.10	15.10	0	1,201	0.00%
2022/08/09	40	14.95	0	0.00	14.95	40	1,173	3.41%
2022/08/05	0	0.00	1	14.90	15.00	-1	1,192	-0.08%
2022/08/04	10	14.55	0	0.00	14.60	10	1,237	0.81%
2022/07/26	0	0.00	5	14.90	14.85	-5	1,428	-0.35%
2022/07/25	0.1	15.10	0	0.00	15.05	0.1	1,434	0.00%
2022/07/13	0	0.00	0.1	14.00	14.10	-0.1	1,960	-0.01%
2022/07/12	0.2	13.60	0	0.00	13.55	0.2	1,997	0.01%
2022/07/11	1.2	14.37	0	0.00	14.40	1.2	2,031	0.06%
2022/07/05	8	15.30	0	0.00	15.30	8	2,123	0.38%
2022/06/30	0	16.00	0	0.00	15.85	0	2,150	0.00%
2022/06/28	3	16.25	0	0.00	16.25	3	2,169	0.14%
2022/06/20	5	16.15	0	0.00	15.90	5	2,322	0.22%
2022/06/16	0	0.00	8	16.95	16.70	-8	2,365	-0.34%
2022/06/14	0	0.00	3	16.70	17.00	-3	2,435	-0.12%
2022/06/13	0	0.00	6	17.05	16.90	-6	2,540	-0.24%
2022/06/08	4	17.80	0	0.00	17.70	4	2,585	0.15%
2022/06/07	5	17.30	0	0.00	17.60	5	2,649	0.19%
2022/06/02	10	17.30	0	0.00	17.30	10	2,793	0.36%
2022/05/27	10	16.30	0	0.00	16.35	10	3,057	0.33%
2022/05/25	2	16.15	0	0.00	16.20	2	3,120	0.06%
2022/05/20	10	16.20	0	0.00	16.20	10	3,304	0.30%
2022/05/19	2	16.00	0	0.00	16.10	2	3,351	0.06%
2022/05/17	1	15.85	0	0.00	16.00	1	3,355	0.03%
2022/05/16	2	15.85	0	0.00	15.85	2	3,360	0.06%
2022/05/13	2	15.95	29	15.99	15.95	-27	3,363	-0.80%
2022/05/12	23	16.13	0	0.00	15.95	23	3,405	0.68%
2022/05/11	6	16.80	0	0.00	16.70	6	3,459	0.17%
2022/05/10	3	17.35	0	0.00	17.40	3	3,424	0.09%
2022/05/09	7	17.58	0	0.00	17.60	7	3,434	0.20%
2022/05/06	4	18.13	0	0.00	18.30	4	3,443	0.12%
2022/05/05	2	18.60	0	0.00	18.55	2	3,474	0.06%
2022/05/03	1.5	18.70	0	0.00	18.55	1.5	3,526	0.04%
2022/04/28	2	18.90	0	0.00	18.90	2	3,629	0.06%
2022/04/27	10	18.90	0	0.00	18.80	10	3,700	0.27%
2022/04/25	6	19.52	0	0.00	19.50	6	3,780	0.16%
2022/04/22	6	19.93	0	0.00	20.05	6	3,920	0.15%
2022/04/21	2	20.20	0	0.00	20.20	2	3,965	0.05%
2022/04/20	10	20.22	0	0.00	20.30	10	3,995	0.25%
2022/04/19	40	20.84	29	20.83	20.40	11	4,008	0.27%
2022/04/18	1	20.20	5	20.20	20.25	-4	3,782	-0.11%
2022/04/15	19	19.77	19	20.17	20.40	0	3,856	0.00%
2022/04/14	0.5	19.70	0	0.00	19.35	0.5	3,859	0.01%
2022/04/12	1	19.40	0	0.00	19.35	1	3,971	0.03%
2022/04/11	16	19.85	4	19.65	19.75	12	4,078	0.29%
2022/04/06	0	0.00	1	20.60	20.50	-1	4,291	-0.02%
2022/04/01	10	20.40	0	0.00	20.50	10	4,437	0.23%
2022/03/31	0	0.00	6	20.55	20.45	-6	4,546	-0.13%
2022/03/30	2	20.30	3	20.35	20.35	-1	4,574	-0.02%
2022/03/28	4	20.15	5	20.30	20.30	-1	4,701	-0.02%
2022/03/25	0	0.00	4	20.60	20.60	-4	4,733	-0.08%
2022/03/24	2	20.45	0	0.00	20.45	2	4,678	0.04%
2022/03/23	2	20.50	20	20.45	20.55	-18	4,677	-0.38%
2022/03/22	1	20.35	0	0.00	20.45	1	4,678	0.02%
2022/03/21	6	20.60	3	20.60	20.55	3	4,682	0.06%
2022/03/16	1	19.50	10	19.95	19.55	-9	4,720	-0.19%
2022/03/15	0	0.00	25	20.25	20.15	-25	4,625	-0.54%
2022/03/10	1	20.40	0	0.00	20.30	1	4,680	0.02%
2022/03/09	1	20.20	1	19.95	20.40	0	4,603	0.00%
2022/03/08	2	19.78	1	19.70	19.75	1	4,560	0.02%
2022/03/03	5	20.58	2	20.65	20.65	3	4,296	0.07%
2022/03/01	1	20.20	1	20.15	20.25	0	4,264	0.00%
2022/02/25	1	19.85	5	19.75	19.80	-4	4,239	-0.09%
2022/02/24	3	19.70	1	19.55	19.60	2	4,227	0.05%
2022/02/23	1	20.10	1	20.25	20.25	0	4,151	0.00%
2022/02/22	8.5	20.37	5	20.10	20.15	3.5	4,151	0.08%
2022/02/21	0	0.00	2	20.50	20.80	-2	4,077	-0.05%
2022/02/17	7	20.41	0	0.00	20.25	7	4,071	0.17%
2022/02/16	2	20.40	0	0.00	20.40	2	4,083	0.05%
2022/02/15	6	20.47	1	20.50	20.15	5	4,083	0.12%
2022/02/14	26.2	20.38	0	0.00	20.30	26.2	4,086	0.64%
2022/02/11	7	20.76	2.4	20.79	20.95	4.6	4,079	0.11%
2022/02/10	11	20.30	0	0.00	20.40	11	3,980	0.28%
2022/02/09	10.2	20.50	16	20.66	20.60	-5.8	3,985	-0.15%
2022/01/26	1	19.35	10	19.35	19.30	-9	3,928	-0.23%
2022/01/25	0	0.00	3	19.45	19.40	-3	3,912	-0.08%
2022/01/24	10	19.75	0	0.00	19.80	10	3,881	0.26%
2022/01/21	2	19.70	1	19.65	19.65	1	3,851	0.03%
2022/01/20	0	0.00	4	20.18	20.40	-4	3,814	-0.10%
2022/01/19	5	19.63	1	19.60	19.60	4	3,733	0.11%
2022/01/18	3	20.20	1	20.60	20.15	2	3,659	0.05%
2022/01/17	12.2	20.61	1	20.25	20.25	11.2	3,595	0.31%
2022/01/14	3	21.63	0	0.00	21.60	3	3,430	0.09%
2022/01/13	5	21.92	22	21.85	22.25	-17	3,387	-0.50%
2022/01/12	4	21.95	27	21.71	21.90	-23	3,347	-0.69%
2022/01/11	4.2	21.73	0	0.00	21.70	4.2	3,289	0.13%
2022/01/10	2	22.45	13	22.30	22.20	-11	3,184	-0.35%
2022/01/07	6	22.60	5	22.50	22.55	1	3,071	0.03%
2022/01/06	12	22.73	1	22.75	22.90	11	2,995	0.37%
2022/01/05	4	23.08	2.1	22.94	22.95	1.9	2,941	0.06%
2022/01/04	14	23.08	1	23.10	22.80	13	2,878	0.45%
2022/01/03	2	23.70	35.2	23.51	23.55	-33.2	2,785	-1.19%
2021/12/30	10	22.70	2	22.90	22.90	8	2,654	0.30%
2021/12/29	17	22.10	24	22.03	22.10	-7	2,537	-0.28%
2021/12/28	21	21.25	8	21.69	21.60	13	2,451	0.53%
2021/12/27	8	21.49	8	21.06	21.45	0	2,313	0.00%
2021/12/24	0	0.00	0.2	20.15	20.35	-0.2	2,252	-0.01%
2021/12/23	0	0.00	8.1	20.19	20.30	-8.1	2,202	-0.37%
2021/12/22	1	19.65	36.3	19.41	19.65	-35.3	2,117	-1.67%
2021/12/21	3	19.05	10.7	19.24	19.40	-7.7	2,072	-0.37%
2021/12/16	3	18.83	5	18.82	18.80	-2	1,969	-0.10%
2021/12/15	0	0.00	2	18.75	18.75	-2	1,967	-0.10%
2021/12/14	3	18.53	0	0.00	18.50	3	1,948	0.15%
2021/12/13	1	18.75	9.5	18.84	18.75	-8.5	1,915	-0.44%
2021/12/08	1	17.95	0	0.00	17.85	1	1,817	0.06%
2021/12/07	0	0.00	2	17.65	17.65	-2	1,856	-0.11%
2021/12/03	1	17.05	0	0.00	17.10	1	1,797	0.06%
2021/12/02	0	0.00	6	16.88	16.85	-6	1,796	-0.33%
2021/11/30	2	16.85	0	0.00	16.80	2	1,843	0.11%
2021/11/29	3	16.30	0	0.00	16.30	3	1,840	0.16%
2021/11/26	3	16.60	0	0.00	16.55	3	1,803	0.17%
2021/11/25	0	0.00	0.1	17.15	17.15	-0.1	1,773	0.00%
2021/11/24	0	0.00	2.2	17.15	17.15	-2.2	1,784	-0.12%
2021/11/19	55	17.26	0	0.00	17.15	55	1,789	3.07%
2021/11/18	1	17.40	6	17.32	17.25	-5	1,789	-0.28%
2021/11/17	2	17.13	0	0.00	17.20	2	1,794	0.11%
2021/11/16	0	0.00	2	17.05	17.05	-2	1,786	-0.11%
2021/11/15	2	17.10	0	0.00	17.05	2	1,783	0.11%
2021/11/12	4	17.25	0	0.00	17.30	4	1,797	0.22%
2021/11/10	0	0.00	1	17.10	17.15	-1	1,868	-0.05%
2021/11/09	0	0.00	9	16.75	16.85	-9	1,856	-0.48%
2021/11/08	0	0.00	4	16.68	16.80	-4	1,879	-0.21%
2021/11/04	13	15.99	2	16.35	16.10	11	2,242	0.49%
2021/11/03	0	0.00	2	16.15	16.20	-2	2,226	-0.09%
2021/11/02	4	15.85	5.4	15.75	15.80	-1.4	2,263	-0.06%
2021/10/29	0	0.00	2	15.95	15.95	-2	2,297	-0.09%
2021/10/28	5	15.50	7	15.55	15.45	-2	2,280	-0.09%
2021/10/25	0	0.00	4	15.08	15.15	-4	2,320	-0.17%
2021/10/22	5	15.18	0	0.00	15.10	5	2,386	0.21%
2021/10/21	2	15.30	4	15.38	15.45	-2	2,462	-0.08%
2021/10/20	0	0.00	0.1	14.95	14.95	-0.1	2,493	0.00%
2021/10/15	0	0.00	1	14.65	14.65	-1	2,891	-0.03%
2021/10/13	3	14.55	0	0.00	14.50	3	3,047	0.10%
2021/10/08	0	0.00	0.9	14.58	14.55	-0.9	3,180	-0.03%
2021/10/07	1	13.95	0	0.00	13.95	1	3,201	0.03%
2021/10/01	2	13.88	0	0.00	13.70	2	3,599	0.06%
2021/09/24	0	0.00	1	14.55	14.55	-1	4,075	-0.02%
2021/09/10	11	14.53	11	14.90	14.95	0	4,502	0.00%
2021/08/27	1	13.85	0	0.00	14.00	1	5,102	0.02%
2021/08/26	0	0.00	4	13.90	13.90	-4	5,141	-0.08%
2021/08/24	1	13.75	1	14.10	13.85	0	5,304	0.00%
2021/08/23	6	13.98	0	0.00	14.05	6	5,359	0.11%
2021/08/19	2.9	14.32	0	0.00	13.75	2.9	5,444	0.05%
2021/08/18	0	0.00	1	13.35	14.15	-1	5,467	-0.02%
2021/08/12	4	14.70	0	0.00	14.70	4	5,538	0.07%
2021/08/10	15	15.45	58	16.35	15.40	-43	5,472	-0.79%
2021/08/06	0	0.00	2	17.85	17.85	-2	5,495	-0.04%
2021/08/05	10	17.35	0	0.00	17.50	10	5,533	0.18%
2021/08/04	1	17.75	0	0.00	17.75	1	5,675	0.02%
2021/08/02	2	17.20	5	17.40	17.65	-3	6,030	-0.05%
2021/07/27	2	17.70	0	0.00	17.85	2	6,454	0.03%
2021/07/23	0	0.00	3	18.73	18.45	-3	6,647	-0.05%
2021/07/22	0	0.00	1	18.00	18.10	-1	6,741	-0.01%
2021/07/21	17	17.55	11	17.59	17.60	6	6,888	0.09%
2021/07/20	11	18.18	0	0.00	17.95	11	7,050	0.16%
2021/07/19	0	0.00	11.1	18.55	18.60	-11.1	7,082	-0.16%
2021/07/16	1	18.95	2.1	18.56	18.80	-1.1	7,363	-0.01%
2021/07/13	4	18.16	0	0.00	17.80	4	7,876	0.05%
2021/07/09	0	0.00	1	18.30	18.40	-1	7,811	-0.01%
2021/07/08	1	18.40	0	0.00	18.35	1	7,782	0.01%
2021/07/07	2	18.38	0	0.00	18.25	2	7,802	0.03%
2021/07/06	21	18.27	8.1	18.50	19.00	12.9	7,833	0.16%
2021/07/02	2	17.50	0	0.00	17.55	2	7,603	0.03%
2021/07/01	0	0.00	4	17.48	17.55	-4	7,578	-0.05%
2021/06/30	1	17.65	1	17.60	17.55	0	7,535	0.00%
2021/06/29	0	0.00	0.3	17.10	17.00	-0.3	7,447	0.00%
2021/06/28	3	17.40	3	17.25	17.30	0	7,444	0.00%
2021/06/25	0	0.00	2	17.20	17.15	-2	7,418	-0.03%
2021/06/24	3	16.88	5.2	16.73	16.90	-2.2	7,425	-0.03%
2021/06/23	0	0.00	3	16.40	16.45	-3	7,399	-0.04%
2021/06/18	2	17.05	0	0.00	17.05	2	7,447	0.03%
2021/06/16	0	0.00	54	17.70	17.35	-54	7,614	-0.71%
2021/06/15	0	0.00	1	17.85	17.75	-1	7,706	-0.01%
2021/06/11	0	0.00	2	16.60	16.50	-2	7,681	-0.03%
2021/06/10	6	16.15	0	0.00	16.15	6	7,747	0.08%
2021/06/09	22	16.13	0	0.00	15.90	22	7,788	0.28%
2021/06/08	1	16.85	4	16.80	16.80	-3	7,721	-0.04%
2021/06/07	10	16.51	7	16.46	16.50	3	7,696	0.04%
2021/06/03	0	0.00	1	18.00	18.00	-1	7,571	-0.01%
2021/06/01	50	17.75	3	17.38	17.75	47	7,450	0.63%
2021/05/27	0	0.00	1	16.35	16.35	-1	7,195	-0.01%
2021/05/25	2	16.30	0	0.00	16.25	2	7,160	0.03%
2021/05/21	2	16.55	4	16.28	16.35	-2	7,075	-0.03%
2021/05/20	5	15.99	0	0.00	15.70	5	6,964	0.07%
2021/05/19	4	16.21	0	0.00	16.35	4	6,943	0.06%
2021/05/18	15	15.22	20	15.33	15.65	-5	6,886	-0.07%
2021/05/17	10	14.86	55	14.64	14.25	-45	6,844	-0.66%
2021/05/14	3	16.05	1	15.65	15.80	2	6,721	0.03%
2021/05/13	6	15.97	3	15.97	15.85	3	6,597	0.05%
2021/05/12	1	16.65	0	0.00	16.70	1	6,513	0.02%
2021/05/11	8	18.64	24	19.42	18.50	-16	6,328	-0.25%
2021/05/10	2	19.30	3	19.62	19.55	-1	6,146	-0.02%
2021/05/07	4	18.83	0	0.00	19.05	4	5,958	0.07%
2021/05/06	7	18.54	0	0.00	18.45	7	5,805	0.12%
2021/05/05	4	18.85	4	19.63	18.90	0	5,714	0.00%
2021/05/04	8	18.79	4	19.43	18.60	4	5,595	0.07%
2021/05/03	7	20.28	4	20.04	19.80	3	5,410	0.06%
2021/04/29	22	20.74	1	21.20	20.75	21	5,246	0.40%
2021/04/28	27	20.40	18	20.33	20.65	9	5,088	0.18%
2021/04/27	80	20.98	2	20.83	21.20	78	4,885	1.60%
2021/04/26	4	19.78	74	20.02	20.05	-70	4,602	-1.52%
2021/04/23	3	18.12	2	17.98	18.25	1	4,370	0.02%
2021/04/22	16	17.93	4	18.46	17.85	12	4,291	0.28%
2021/04/21	4	17.71	4	17.63	17.55	0	3,995	0.00%
2021/04/20	1	17.35	4	17.34	17.30	-3	3,928	-0.08%
2021/04/19	6	17.58	14.1	17.50	17.70	-8.1	3,884	-0.21%
2021/04/16	1	16.00	2	15.95	16.25	-1	3,742	-0.03%
2021/04/15	1	15.35	7	15.39	15.35	-6	3,783	-0.16%
2021/04/14	9	14.95	0	0.00	15.15	9	4,020	0.22%
2021/04/13	0	0.00	2	15.60	15.40	-2	4,180	-0.05%
2021/04/12	0	0.00	1	15.45	15.40	-1	4,159	-0.02%
2021/04/09	2	14.80	0	0.00	14.85	2	4,049	0.05%
2021/04/08	0	0.00	5	15.00	14.95	-5	4,235	-0.12%
2021/04/07	2	14.85	0	0.00	14.95	2	4,486	0.04%
2021/04/06	0	0.00	1	14.85	15.00	-1	4,505	-0.02%
2021/04/01	1	14.80	2	15.00	14.80	-1	4,489	-0.02%
2021/03/31	7	15.18	5	15.20	15.25	2	4,455	0.04%
2021/03/30	4	14.99	5	15.20	15.20	-1	4,414	-0.02%
2021/03/29	3	15.17	7	15.16	15.10	-4	4,394	-0.09%
2021/03/26	0	0.00	4	14.80	14.80	-4	4,413	-0.09%
2021/03/25	1	14.65	0	0.00	14.65	1	4,402	0.02%
2021/03/24	11	14.68	0	0.00	14.70	11	4,363	0.25%
2021/03/23	2	14.50	21	14.58	14.55	-19	4,311	-0.44%
2021/03/22	99	14.77	5	14.75	14.70	94	4,192	2.24%
2021/03/19	3	13.93	5	14.15	14.20	-2	4,050	-0.05%
2021/03/18	1	13.80	1	13.60	14.10	0	3,977	0.00%
2021/03/17	12	12.94	0	0.00	13.60	12	3,803	0.32%
2021/03/12	0	0.00	5	11.85	11.80	-5	3,496	-0.14%
2021/03/08	0	0.00	1	11.40	11.20	-1	3,540	-0.03%
2021/03/02	5	11.00	0	0.00	11.00	5	3,510	0.14%
2021/02/05	0	0.00	1	11.00	10.80	-1	3,326	-0.03%
2021/02/03	0	0.00	2	10.95	10.80	-2	3,354	-0.06%
2021/02/02	2	10.68	0	0.00	10.55	2	3,316	0.06%
2021/02/01	0	0.00	5	10.25	10.45	-5	3,292	-0.15%
2021/01/29	3	10.70	0	0.00	10.40	3	3,268	0.09%
2021/01/27	2	10.90	0	0.00	10.85	2	3,252	0.06%
2021/01/21	1	10.85	0	0.00	10.65	1	3,236	0.03%
2021/01/15	10	11.70	10	11.35	11.20	0	3,062	0.00%
2021/01/14	15	11.90	15	11.55	11.55	0	3,002	0.00%
2021/01/13	5	11.50	0	0.00	11.85	5	2,937	0.17%
2021/01/12	1	11.30	5	11.42	11.10	-4	2,802	-0.14%
2021/01/11	14	12.19	15	11.98	12.05	-1	2,662	-0.04%
2021/01/08	0	0.00	52	11.94	11.85	-52	2,421	-2.15%
2021/01/07	25	11.32	130	11.33	11.70	-105	2,227	-4.71%	大賣/鉅額交易
2021/01/06	9	10.90	0	0.00	10.80	9	1,923	0.47%
2021/01/04	30	10.27	30	10.40	10.45	0	1,626	0.00%
2020/12/31	40	10.73	60	10.18	10.25	-20	1,552	-1.29%
2020/12/30	20	10.50	0	0.00	10.65	20	1,339	1.49%
2020/12/24	0	0.00	6	9.28	9.34	-6	948	-0.63%
2020/12/22	6	9.47	0	0.00	9.25	6	928	0.65%
2020/12/14	0	0.00	0	9.05	9.09	0	780	0.00%
2020/12/11	0	0.00	0	9.15	9.14	0	768	0.00%
2020/09/02	0	0.00	30	9.46	9.44	-30	1,365	-2.20%
2020/09/01	0	0.00	23	9.54	9.45	-23	1,366	-1.68%
2020/08/13	53	9.07	0	0.00	8.91	53	1,290	4.11%
2020/08/06	0	0.00	1	9.50	9.47	-1	1,243	-0.08%
2020/07/27	110	9.60	10	9.51	9.60	100	1,220	8.19%	大買/
2020/07/13	5	10.55	0	0.00	10.35	5	877	0.57%
2020/07/10	1	10.80	1	11.00	10.20	0	822	0.00%
2020/07/06	0	0.00	1	9.44	9.53	-1	625	-0.16%
2020/07/03	1	9.25	2	9.29	9.29	-1	640	-0.16%
2020/06/05	0	0.00	2	8.86	8.90	-2	576	-0.35%
2020/06/04	0	0.00	25	8.87	8.86	-25	579	-4.31%
2020/05/29	0	0.00	8	8.68	8.66	-8	547	-1.46%
2020/05/22	0	0.00	4	8.69	8.75	-4	548	-0.73%
2020/05/21	0	0.00	21	8.70	8.72	-21	541	-3.88%
2020/05/20	0	0.00	1	8.71	8.70	-1	536	-0.19%
2020/05/19	1	8.78	6	8.75	8.72	-5	535	-0.93%
2020/05/14	25	8.66	0	0.00	8.51	25	516	4.84%
2020/05/13	36	8.81	0	0.00	8.80	36	503	7.15%
2020/05/05	3	8.13	0	0.00	8.13	3	399	0.75%
2020/05/04	5	8.11	0	0.00	8.14	5	393	1.27%
2020/04/28	2	7.94	0	0.00	7.93	2	377	0.53%
2020/04/17	1	7.98	0	0.00	7.98	1	389	0.26%
2020/02/03	0	0.00	2	8.68	8.75	-2	427	-0.47%
2020/01/30	0	0.00	10	9.12	8.77	-10	418	-2.39%
2020/01/08	0	0.00	20	9.27	9.28	-20	444	-4.50%
2020/01/07	1	9.42	0	0.00	9.40	1	442	0.23%
2019/11/06	1	9.60	0	0.00	9.52	1	276	0.36%
2019/10/17	30	9.05	0	0.00	9.03	30	175	17.10%
2019/05/21	10	8.43	0	0.00	8.42	10	323	3.09%
2019/02/26	0	0.00	1	8.56	8.52	-1	181	-0.55%
2019/02/25	0	0.00	1	8.50	8.63	-1	177	-0.56%
2019/02/13	0	0.00	2	8.19	8.21	-2	170	-1.17%
2019/01/21	2	8.17	0	0.00	8.14	2	186	1.07%
2018/11/01	0	0.00	2	8.14	8.15	-2	302	-0.66%
2018/10/26	0	0.00	8	7.90	7.90	-8	305	-2.62%
2018/09/17	0	0.00	1	10.00	10.05	-1	517	-0.19%
2018/09/10	5	10.00	0	0.00	10.20	5	562	0.89%
2018/09/07	2	10.48	0	0.00	10.35	2	568	0.35%
2018/08/30	0	0.00	1	11.20	11.20	-1	613	-0.16%
2018/08/29	0	0.00	5	11.25	11.25	-5	632	-0.79%
2018/08/22	5	11.35	30	11.31	11.35	-25	654	-3.82%
2018/07/30	0	0.00	10	11.20	11.30	-10	819	-1.22%
2018/07/20	0	0.00	15	11.17	11.20	-15	837	-1.79%
2018/07/13	1	11.15	0	0.00	11.10	1	879	0.11%
2018/07/12	0	0.00	10	11.05	11.05	-10	889	-1.12%
2018/07/06	10	11.45	0	0.00	11.45	10	963	1.04%
2018/07/04	20	14.05	0	0.00	14.20	20	888	2.25%
2018/07/03	1	14.20	0	0.00	14.15	1	863	0.12%
2018/06/28	0	0.00	5	14.20	14.20	-5	845	-0.59%
2018/06/12	0	0.00	2	14.60	14.60	-2	841	-0.24%
2018/06/11	10	14.55	0	0.00	14.65	10	830	1.20%
2018/06/08	0	0.00	5	14.55	14.55	-5	846	-0.59%
2018/06/07	2	14.80	1	14.70	14.80	1	869	0.12%
2018/06/06	1	14.85	0	0.00	14.80	1	874	0.11%
2018/06/04	10	14.50	5	14.55	14.55	5	911	0.55%
2018/05/30	3	14.32	2	14.40	14.40	1	946	0.11%
2018/05/29	2	14.55	0	0.00	14.50	2	946	0.21%
2018/05/25	0	0.00	5	14.80	14.90	-5	973	-0.51%
2018/05/22	10	14.98	0	0.00	15.00	10	1,086	0.92%
2018/05/21	5	14.90	0	0.00	15.00	5	1,111	0.45%
2018/05/09	3	14.55	0	0.00	14.80	3	1,345	0.22%
2018/04/26	0	0.00	5	15.55	15.45	-5	1,727	-0.29%
2018/04/24	10	15.55	0	0.00	15.55	10	1,922	0.52%
2018/04/23	11	15.60	0	0.00	15.60	11	1,931	0.57%
2018/04/17	5	15.40	0	0.00	15.35	5	2,012	0.25%
2018/04/16	5	15.55	0	0.00	15.50	5	2,027	0.25%
2018/03/22	6	14.93	28	15.10	15.05	-22	2,045	-1.08%
2018/03/20	10	15.00	20	14.96	15.00	-10	2,051	-0.49%
2018/03/19	0	0.00	6	15.25	15.15	-6	2,073	-0.29%
2018/03/16	0	0.00	2	15.50	15.50	-2	2,058	-0.10%
2018/03/08	0	0.00	5	14.85	14.90	-5	2,111	-0.24%
2018/03/06	0	0.00	10	15.10	15.25	-10	2,362	-0.42%
2018/03/02	0	0.00	11	15.51	15.45	-11	2,342	-0.47%
2018/03/01	1	15.20	0	0.00	15.60	1	2,347	0.04%
2018/02/27	0	0.00	10	15.60	15.50	-10	2,348	-0.43%
2018/02/26	5	15.85	0	0.00	15.55	5	2,331	0.21%
2018/02/23	10	15.28	3	15.50	15.55	7	2,274	0.31%
2018/02/08	20	15.00	8	14.95	15.00	12	2,246	0.53%
2018/02/06	34	14.18	14	14.36	14.10	20	2,180	0.92%
2018/02/05	3	14.80	16	14.80	15.20	-13	2,115	-0.61%
2018/02/02	1	15.25	15	15.37	15.40	-14	2,096	-0.67%
2018/01/31	8	14.77	3	15.10	15.30	5	2,138	0.23%
2018/01/30	47	15.35	0	0.00	15.20	47	2,116	2.22%
2018/01/29	2	16.15	0	0.00	16.05	2	2,031	0.10%
2018/01/26	6	15.05	25	15.46	15.70	-19	1,933	-0.98%
2018/01/25	0	0.00	3	15.00	14.95	-3	1,847	-0.16%
2018/01/24	0	0.00	2	14.95	14.85	-2	1,809	-0.11%
2018/01/22	6	14.70	0	0.00	14.95	6	1,747	0.34%
2018/01/19	5	14.85	10	14.85	14.80	-5	1,750	-0.29%
2018/01/18	23	14.47	10	14.69	14.70	13	1,666	0.78%
2018/01/15	1	13.95	0	0.00	14.00	1	1,512	0.07%
2018/01/12	2	13.85	0	0.00	13.90	2	1,496	0.13%
2018/01/11	2	13.80	1	13.75	13.85	1	1,494	0.07%
2018/01/10	0	0.00	5	13.90	13.90	-5	1,496	-0.33%
2018/01/09	0	0.00	1	14.00	13.90	-1	1,494	-0.07%
2018/01/05	0	0.00	4	13.50	13.50	-4	1,454	-0.28%
2018/01/03	3	13.35	0	0.00	13.40	3	1,521	0.20%