國泰臺灣加權反1 (00664R)-合庫-台中券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.77
漲跌
▲0.03
漲幅
+0.80%
成交量
18,530張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰臺灣加權反1 (00664R)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/12/20	23	3.77	0	0.00	3.77	23	13,830	0.17%
2024/12/16	235	3.71	0	0.00	3.72	235	13,402	1.75%	大買/鉅額交易
2024/12/12	30	3.69	0	0.00	3.71	30	13,270	0.23%
2024/12/11	50	3.73	0	0.00	3.74	50	13,430	0.37%
2024/12/05	0	0.00	230	3.66	3.67	-230	13,513	-1.70%	大賣/鉅額交易
2024/12/04	0	0.00	130	3.68	3.67	-130	13,344	-0.97%	大賣/鉅額交易
2024/12/03	0	0.00	420	3.70	3.70	-420	13,797	-3.04%	大賣/鉅額交易
2024/11/29	50	3.83	0	0.00	3.83	50	12,902	0.39%
2024/11/28	30	3.82	205	3.83	3.83	-175	12,535	-1.40%	大賣/鉅額交易
2024/11/27	400	3.80	10	3.81	3.83	390	12,179	3.20%	大買/鉅額交易
2024/11/26	35	3.76	0	0.00	3.77	35	11,879	0.29%
2024/11/25	70	3.70	0	0.00	3.71	70	11,757	0.60%
2024/11/22	70	3.72	0	0.00	3.72	70	11,614	0.60%
2024/11/19	140	3.76	300	3.73	3.75	-160	11,607	-1.38%	大買/大賣/鉅額交易
2024/11/18	500	3.78	0	0.00	3.79	500	11,440	4.37%	大買/鉅額交易
2024/11/14	0	0.00	100	3.76	3.77	-100	11,730	-0.85%
2024/11/13	100	3.73	0	0.00	3.74	100	11,699	0.85%
2024/11/08	0	0.00	400	3.62	3.63	-400	12,158	-3.29%	大賣/鉅額交易
2024/11/07	0	0.00	200	3.63	3.64	-200	12,764	-1.57%	大賣/鉅額交易
2024/10/30	150	3.74	0	0.00	3.75	150	14,820	1.01%	大買/鉅額交易
2024/10/29	450	3.75	2	3.74	3.73	448	15,067	2.97%	大買/鉅額交易
2024/10/18	0	0.00	300	3.62	3.64	-300	16,109	-1.86%	大賣/鉅額交易
2024/10/17	300	3.71	0	0.00	3.69	300	16,029	1.87%	大買/鉅額交易
2024/10/07	0	0.00	130	3.75	3.75	-130	16,436	-0.79%	大賣/鉅額交易
2024/10/04	30	3.84	302	3.81	3.84	-272	16,534	-1.65%	大賣/鉅額交易
2024/10/01	300	3.82	0	0.00	3.83	300	16,455	1.82%	大買/鉅額交易
2024/09/25	1	3.75	0	0.00	3.74	1	16,252	0.01%
2024/09/20	0	0.00	40	3.82	3.86	-40	16,146	-0.25%
2024/09/19	40	3.92	300	3.90	3.88	-260	16,073	-1.62%	大賣/鉅額交易
2024/09/18	0	0.00	600	3.94	3.96	-600	16,051	-3.74%	大賣/鉅額交易
2024/09/16	23	3.92	0	0.00	3.92	23	16,052	0.14%
2024/09/13	1	3.94	0	0.00	3.93	1	16,112	0.01%
2024/09/12	1	3.96	743	3.95	3.95	-742	16,348	-4.54%	大賣/鉅額交易
2024/09/11	40	4.07	0	0.00	4.08	40	16,223	0.25%
2024/09/10	80	4.04	0	0.00	4.08	80	16,179	0.49%
2024/09/06	20	4.01	0	0.00	4.02	20	15,974	0.13%
2024/09/05	179	4.05	10	3.99	4.06	169	15,892	1.06%	大買/鉅額交易
2024/09/04	200	4.06	16	4.04	4.08	184	15,724	1.17%	大買/鉅額交易
2024/09/02	0	0.00	50	3.84	3.88	-50	15,212	-0.33%
2024/08/29	201	3.90	0	0.00	3.87	201	15,303	1.31%	大買/鉅額交易
2024/08/27	60	3.90	0	0.00	3.87	60	15,554	0.39%
2024/08/26	550	3.89	450	3.84	3.89	100	15,662	0.64%	大買/大賣/
2024/08/23	310	3.90	0	0.00	3.88	310	15,626	1.98%	大買/鉅額交易
2024/08/20	205	3.85	0	0.00	3.85	205	15,470	1.33%	大買/鉅額交易
2024/08/19	400	3.85	0	0.00	3.85	400	15,499	2.58%	大買/鉅額交易
2024/08/14	3	3.91	531	3.92	3.93	-528	15,165	-3.48%	大賣/鉅額交易
2024/08/13	521	3.97	28	3.97	3.96	493	14,681	3.36%	大買/鉅額交易
2024/08/12	3	3.96	0	0.00	3.98	3	14,670	0.02%
2024/08/09	1	4.02	2	4.06	4.04	-1	14,857	-0.01%
2024/08/07	10	4.09	0	0.00	4.06	10	14,062	0.07%
2024/08/06	20	4.38	90	4.24	4.28	-70	13,597	-0.51%
2024/07/31	50	3.96	30	3.97	3.97	20	11,428	0.17%
2024/07/30	20	4.03	0	0.00	3.97	20	11,473	0.17%
2024/07/29	28	3.97	0	0.00	3.97	28	11,281	0.25%
2024/07/23	330	3.88	500	3.87	3.87	-170	11,064	-1.54%	大買/大賣/鉅額交易
2024/07/22	480	3.93	250	3.96	3.95	230	11,098	2.07%	大買/大賣/鉅額交易
2024/07/19	0	0.00	900	3.85	3.86	-900	10,776	-8.35%	大賣/鉅額交易
2024/07/10	5	3.70	0	0.00	3.69	5	11,355	0.04%
2024/07/08	900	3.73	0	0.00	3.71	900	11,175	8.05%	大買/鉅額交易
2024/06/28	15	3.86	0	0.00	3.85	15	11,006	0.14%
2024/06/26	11	3.89	0	0.00	3.89	11	10,952	0.10%
2024/06/25	10	3.94	10	3.90	3.90	0	10,786	0.00%
2024/06/24	2	3.91	0	0.00	3.91	2	10,714	0.02%
2024/06/21	0	0.00	5	3.83	3.82	-5	10,755	-0.05%
2024/06/20	10	3.84	0	0.00	3.81	10	10,746	0.09%
2024/06/19	0	0.00	10	3.84	3.84	-10	10,750	-0.09%
2024/06/05	15	4.20	0	0.00	4.17	15	10,016	0.15%
2024/05/31	5	4.17	0	0.00	4.21	5	9,990	0.05%
2024/05/30	10	4.18	0	0.00	4.19	10	9,879	0.10%
2024/05/28	0	0.00	200	4.08	4.09	-200	9,806	-2.04%	大賣/鉅額交易
2024/05/16	0	0.00	200	4.20	4.21	-200	9,314	-2.15%	大賣/鉅額交易
2024/05/14	5	4.28	0	0.00	4.27	5	8,775	0.06%
2024/05/08	10	4.34	0	0.00	4.34	10	8,396	0.12%
2024/05/03	10	4.42	0	0.00	4.42	10	8,134	0.12%
2024/04/30	10	4.38	0	0.00	4.39	10	7,967	0.13%
2024/04/24	10	4.46	0	0.00	4.46	10	7,605	0.13%
2024/04/23	30	4.57	0	0.00	4.57	30	7,471	0.40%
2024/04/22	40	4.60	0	0.00	4.60	40	7,449	0.54%
2024/04/19	20	4.58	0	0.00	4.60	20	7,283	0.27%
2024/04/18	30	4.45	0	0.00	4.44	30	6,683	0.45%
2024/04/17	10	4.46	0	0.00	4.47	10	6,379	0.16%
2024/04/16	70	4.48	0	0.00	4.51	70	6,219	1.13%
2024/04/15	130	4.39	10	4.38	4.39	120	5,815	2.06%	大買/鉅額交易
2024/04/12	50	4.34	0	0.00	4.34	50	5,802	0.86%
2024/04/11	40	4.35	0	0.00	4.33	40	5,857	0.68%
2024/04/10	10	4.32	0	0.00	4.31	10	5,960	0.17%
2024/04/08	5	4.42	0	0.00	4.40	5	5,903	0.08%
2024/04/03	5	4.42	0	0.00	4.43	5	6,021	0.08%
2024/04/02	0	0.00	95	4.39	4.39	-95	6,009	-1.58%
2024/03/28	5	4.47	0	0.00	4.46	5	6,068	0.08%
2024/03/27	5	4.46	0	0.00	4.44	5	6,045	0.08%
2024/03/25	2	4.45	20	4.45	4.44	-18	5,775	-0.31%
2024/03/22	5	4.46	0	0.00	4.45	5	5,773	0.09%
2024/03/21	20	4.48	0	0.00	4.46	20	5,668	0.35%
2024/03/20	0	0.00	200	4.53	4.54	-200	5,471	-3.66%	大賣/鉅額交易
2024/03/15	5	4.55	0	0.00	4.55	5	5,531	0.09%
2024/03/06	5	4.64	0	0.00	4.61	5	4,965	0.10%
2024/03/05	100	4.65	0	0.00	4.64	100	4,885	2.05%
2024/03/04	100	4.68	9	4.66	4.66	91	4,883	1.86%
2024/02/26	5	4.76	0	0.00	4.75	5	4,628	0.11%
2024/02/20	5	4.81	0	0.00	4.81	5	4,647	0.11%
2024/02/15	5	4.85	10	4.85	4.84	-5	4,643	-0.11%
2024/02/05	5	4.98	0	0.00	4.98	5	4,526	0.11%
2024/02/02	10	5.00	0	0.00	4.98	10	4,501	0.22%
2024/01/31	0	0.00	20	5.02	5.04	-20	4,505	-0.44%
2024/01/29	5	4.98	10	5.01	4.98	-5	4,559	-0.11%
2024/01/25	5	5.01	10	5.02	5.02	-5	4,642	-0.11%
2024/01/24	5	5.04	0	0.00	5.04	5	4,631	0.11%
2024/01/23	10	5.05	0	0.00	5.05	10	4,751	0.21%
2024/01/19	25	5.14	0	0.00	5.11	25	4,766	0.52%
2024/01/16	0	0.00	1	5.19	5.19	-1	4,812	-0.02%
2024/01/15	0	0.00	5	5.12	5.13	-5	4,805	-0.10%
2024/01/04	0	0.00	10	5.15	5.16	-10	4,811	-0.21%
2024/01/03	0	0.00	10	5.15	5.14	-10	4,732	-0.21%
2023/12/25	10	5.13	0	0.00	5.14	10	4,386	0.23%
2023/12/21	0	0.00	20	5.15	5.16	-20	4,473	-0.45%
2023/12/12	10	5.17	0	0.00	5.19	10	4,546	0.22%
2023/11/21	1	5.21	0	0.00	5.20	1	4,897	0.02%
2023/11/15	10	5.27	0	0.00	5.27	10	5,069	0.20%
2023/11/06	5	5.42	0	0.00	5.42	5	6,089	0.08%
2023/11/01	10	5.63	0	0.00	5.62	10	6,119	0.16%
2023/10/13	0	0.00	15	5.39	5.40	-15	6,570	-0.23%
2023/10/05	10	5.50	0	0.00	5.49	10	6,894	0.15%
2023/10/02	10	5.45	0	0.00	5.46	10	7,266	0.14%
2023/09/12	10	5.51	0	0.00	5.47	10	7,288	0.14%
2023/09/08	20	5.50	0	0.00	5.49	20	7,337	0.27%
2023/08/15	5	5.52	0	0.00	5.52	5	7,357	0.07%
2023/07/17	0	0.00	40	5.27	5.28	-40	6,977	-0.57%
2023/07/13	10	5.31	0	0.00	5.34	10	6,843	0.15%
2023/07/11	30	5.44	0	0.00	5.41	30	6,718	0.45%
2023/06/07	0	0.00	46	5.48	5.48	-46	6,650	-0.69%
2023/05/19	0	0.00	3	5.74	5.74	-3	7,036	-0.04%
2023/05/18	3	5.77	0	0.00	5.77	3	7,125	0.04%
2023/05/12	1	6.00	0	0.00	6.00	1	7,106	0.01%
2023/05/05	2	5.97	0	0.00	5.96	2	7,175	0.03%
2023/05/02	0	0.00	10	5.97	5.97	-10	7,420	-0.13%
2023/04/27	3	6.04	0	0.00	6.04	3	7,498	0.04%
2023/04/26	3	6.05	1	6.07	6.06	2	7,424	0.03%
2023/04/25	2	6.03	0	0.00	6.05	2	7,390	0.03%
2023/04/17	2	5.87	0	0.00	5.85	2	7,934	0.03%
2023/03/15	1	6.05	0	0.00	6.10	1	9,141	0.01%
2023/03/13	5	6.05	0	0.00	6.04	5	9,127	0.05%
2023/03/08	0	0.00	2	5.95	5.93	-2	9,120	-0.02%
2023/03/03	2	6.00	0	0.00	6.01	2	9,139	0.02%
2023/03/01	0	0.00	2	6.10	6.04	-2	9,436	-0.02%
2023/02/24	2	5.99	0	0.00	6.03	2	9,401	0.02%
2023/02/03	0	0.00	35	6.05	6.05	-35	10,611	-0.33%
2023/02/02	1	6.05	0	0.00	6.04	1	10,621	0.01%
2023/01/16	5	6.33	0	0.00	6.34	5	10,635	0.05%
2023/01/11	0	0.00	27	6.38	6.40	-27	10,745	-0.25%
2023/01/09	18	6.44	0	0.00	6.41	18	10,759	0.17%
2023/01/06	5	6.58	0	0.00	6.57	5	10,954	0.05%
2023/01/03	2	6.68	20	6.75	6.65	-18	11,252	-0.16%
2022/12/30	3	6.66	0	0.00	6.68	3	11,263	0.03%
2022/12/27	5	6.57	0	0.00	6.61	5	11,490	0.04%
2022/12/26	5	6.65	0	0.00	6.64	5	11,912	0.04%
2022/12/23	4	6.65	0	0.00	6.66	4	12,163	0.03%
2022/12/22	10	6.60	0	0.00	6.59	10	12,265	0.08%
2022/12/21	5	6.65	0	0.00	6.68	5	12,369	0.04%
2022/12/19	10	6.60	0	0.00	6.60	10	12,326	0.08%
2022/12/16	10	6.58	0	0.00	6.57	10	12,356	0.08%
2022/12/01	0	0.00	45	6.31	6.37	-45	12,065	-0.37%
2022/11/25	200	6.46	0	0.00	6.48	200	11,784	1.70%	大買/鉅額交易
2022/11/24	5	6.48	0	0.00	6.46	5	11,836	0.04%
2022/11/21	0	0.00	10	6.60	6.61	-10	11,633	-0.09%
2022/11/17	5	6.56	0	0.00	6.56	5	11,585	0.04%
2022/11/16	0	0.00	5	6.59	6.57	-5	11,380	-0.04%
2022/11/15	205	6.60	5	6.60	6.59	200	11,090	1.80%	大買/鉅額交易
2022/11/11	5	6.85	15	6.87	6.84	-10	10,650	-0.09%
2022/11/09	5	7.08	0	0.00	7.06	5	9,497	0.05%
2022/11/08	20	7.18	0	0.00	7.20	20	9,469	0.21%
2022/11/07	10	7.28	50	7.24	7.26	-40	9,456	-0.42%
2022/11/03	0	0.00	5	7.43	7.40	-5	9,359	-0.05%
2022/11/02	11	7.34	10	7.35	7.33	1	9,313	0.01%
2022/10/31	3	7.43	0	0.00	7.42	3	9,564	0.03%
2022/10/27	53	7.42	0	0.00	7.42	53	9,648	0.55%
2022/10/26	30	7.50	15	7.50	7.52	15	9,663	0.16%
2022/10/24	10	7.44	83	7.43	7.47	-73	9,492	-0.77%
2022/10/20	0	0.00	38	7.54	7.46	-38	9,453	-0.40%
2022/10/18	27	7.36	0	0.00	7.34	27	9,393	0.29%
2022/10/17	5	7.43	10	7.42	7.42	-5	9,326	-0.05%
2022/10/14	68	7.31	28	7.33	7.32	40	9,174	0.44%
2022/10/13	30	7.49	0	0.00	7.53	30	8,880	0.34%
2022/10/12	10	7.36	0	0.00	7.38	10	8,747	0.11%
2022/10/11	50	7.36	20	7.35	7.36	30	8,781	0.34%
2022/10/06	38	6.97	0	0.00	6.97	38	8,734	0.44%
2022/10/05	10	7.02	10	7.00	7.01	0	8,839	0.00%
2022/10/04	50	7.13	50	7.16	7.11	0	8,849	0.00%
2022/10/03	50	7.29	15	7.29	7.29	35	8,673	0.40%
2022/09/30	0	0.00	13	7.22	7.21	-13	8,452	-0.15%
2022/09/29	15	7.15	0	0.00	7.15	15	8,584	0.17%
2022/09/28	0	0.00	8	7.01	7.18	-8	8,590	-0.09%
2022/09/27	5	7.02	0	0.00	7.01	5	8,631	0.06%
2022/09/26	8	7.02	0	0.00	7.04	8	9,004	0.09%
2022/09/23	6	6.88	0	0.00	6.86	6	9,143	0.07%
2022/09/22	0	0.00	366	6.84	6.81	-366	9,494	-3.85%	大賣/鉅額交易
2022/09/21	0	0.00	10	6.73	6.73	-10	9,546	-0.10%
2022/09/20	12	6.68	10	6.71	6.68	2	9,768	0.02%
2022/09/16	0	0.00	10	6.70	6.71	-10	10,396	-0.10%
2022/09/15	5	6.64	0	0.00	6.63	5	10,752	0.05%
2022/09/12	8	6.57	0	0.00	6.56	8	11,696	0.07%
2022/09/08	5	6.70	0	0.00	6.70	5	12,553	0.04%
2022/09/06	4	6.65	0	0.00	6.64	4	12,527	0.03%
2022/09/05	6	6.65	0	0.00	6.67	6	12,796	0.05%
2022/09/02	0	0.00	1	6.63	6.66	-1	12,875	-0.01%
2022/09/01	0	0.00	1	6.58	6.61	-1	12,884	-0.01%
2022/08/31	2	6.48	0	0.00	6.48	2	12,780	0.02%
2022/08/30	5	6.52	0	0.00	6.53	5	12,741	0.04%
2022/08/26	3	6.39	0	0.00	6.39	3	12,714	0.02%
2022/08/23	0	0.00	1	6.47	6.48	-1	12,908	-0.01%
2022/08/22	0	0.00	1	6.41	6.43	-1	13,020	-0.01%
2022/08/19	2	6.35	0	0.00	6.35	2	13,148	0.02%
2022/08/17	1	6.34	0	0.00	6.33	1	13,288	0.01%
2022/08/15	1	6.37	0	0.00	6.35	1	13,443	0.01%
2022/08/12	2	6.41	0	0.00	6.41	2	13,498	0.01%
2022/08/11	1	6.45	0	0.00	6.46	1	13,621	0.01%
2022/08/09	0	0.00	2	6.51	6.53	-2	13,747	-0.01%
2022/08/05	5	6.53	0	0.00	6.52	5	14,123	0.04%
2022/07/29	5	6.55	0	0.00	6.58	5	14,112	0.04%
2022/07/22	4	6.65	0	0.00	6.64	4	14,281	0.03%
2022/07/21	5	6.65	0	0.00	6.64	5	14,511	0.03%
2022/07/20	305	6.67	0	0.00	6.72	305	14,786	2.06%	大買/鉅額交易
2022/07/19	11	6.76	0	0.00	6.75	11	14,911	0.07%
2022/07/15	5	6.82	0	0.00	6.82	5	14,737	0.03%
2022/07/14	10	6.87	0	0.00	6.89	10	14,615	0.07%
2022/07/13	10	6.91	0	0.00	6.93	10	14,458	0.07%
2022/07/08	10	6.87	20	6.90	6.90	-10	14,110	-0.07%
2022/07/07	20	6.96	300	6.96	6.97	-280	14,133	-1.98%	大賣/鉅額交易
2022/07/05	5	6.89	0	0.00	6.97	5	13,773	0.04%
2022/07/01	0	0.00	20	6.94	7.00	-20	13,165	-0.15%
2022/06/30	0	0.00	10	6.78	6.79	-10	12,793	-0.08%
2022/06/29	0	0.00	10	6.63	6.62	-10	12,395	-0.08%
2022/06/27	10	6.49	0	0.00	6.52	10	12,098	0.08%
2022/06/24	10	6.60	0	0.00	6.64	10	11,647	0.09%
2022/06/23	0	0.00	10	6.70	6.68	-10	11,435	-0.09%
2022/06/14	0	0.00	30	6.41	6.39	-30	9,406	-0.32%
2022/06/08	2	6.17	0	0.00	6.18	2	9,246	0.02%
2022/06/07	0	0.00	2	6.24	6.25	-2	9,482	-0.02%
2022/05/31	10	6.19	0	0.00	6.17	10	10,328	0.10%
2022/05/30	10	6.23	0	0.00	6.20	10	10,274	0.10%
2022/05/27	12	6.32	0	0.00	6.32	12	10,105	0.12%
2022/05/16	2	6.44	0	0.00	6.48	2	9,908	0.02%
2022/05/13	6	6.53	0	0.00	6.51	6	9,858	0.06%
2022/04/28	6	6.31	0	0.00	6.31	6	9,833	0.06%
2022/04/26	6	6.23	5	6.22	6.25	1	9,761	0.01%
2022/04/25	0	0.00	60	6.24	6.24	-60	9,693	-0.62%
2022/04/13	26	6.04	0	0.00	6.01	26	10,090	0.26%
2022/04/12	2	6.10	0	0.00	6.11	2	9,959	0.02%
2022/03/08	0	0.00	20	6.15	6.25	-20	8,170	-0.24%
2022/03/07	6	6.10	0	0.00	6.11	6	8,012	0.07%
2022/03/03	3	5.85	0	0.00	5.85	3	7,602	0.04%
2022/03/01	2	5.85	0	0.00	5.85	2	7,673	0.03%
2022/02/24	0	0.00	1	5.91	5.98	-1	7,496	-0.01%
2022/02/23	4	5.84	0	0.00	5.81	4	7,267	0.06%
2022/02/15	0	0.00	20	5.87	5.87	-20	7,075	-0.28%
2022/02/14	20	5.82	0	0.00	5.86	20	7,028	0.28%
2022/01/26	2	5.96	0	0.00	5.98	2	6,686	0.03%
2022/01/25	4	5.98	0	0.00	5.97	4	6,518	0.06%
2022/01/21	0	0.00	7	5.86	5.90	-7	5,993	-0.12%
2022/01/19	0	0.00	9	5.81	5.81	-9	5,629	-0.16%
2022/01/11	0	0.00	1	5.81	5.80	-1	5,288	-0.02%
2021/12/30	0	0.00	56	5.80	5.81	-56	4,740	-1.18%
2021/12/29	0	0.00	50	5.80	5.80	-50	4,803	-1.04%
2021/12/27	5	5.86	0	0.00	5.86	5	5,098	0.10%
2021/12/24	2	5.88	0	0.00	5.90	2	5,124	0.04%
2021/12/21	6	5.95	0	0.00	5.94	6	5,258	0.11%
2021/12/17	0	0.00	20	5.96	5.95	-20	5,374	-0.37%
2021/12/14	0	0.00	3	6.03	6.04	-3	5,632	-0.05%
2021/12/09	3	5.93	0	0.00	5.93	3	5,609	0.05%
2021/12/08	0	0.00	27	5.92	5.94	-27	5,586	-0.48%
2021/12/03	10	6.02	0	0.00	6.00	10	5,529	0.18%
2021/12/02	10	6.03	0	0.00	6.01	10	5,477	0.18%
2021/12/01	10	6.07	0	0.00	6.04	10	5,414	0.18%
2021/11/30	8	6.08	0	0.00	6.13	8	5,337	0.15%
2021/11/26	5	6.12	5	6.14	6.14	0	5,320	0.00%
2021/11/23	0	0.00	2	6.02	6.03	-2	5,479	-0.04%
2021/11/18	5	5.99	0	0.00	5.96	5	5,741	0.09%
2021/11/16	3	6.03	0	0.00	6.03	3	6,148	0.05%
2021/11/15	5	6.02	0	0.00	6.03	5	6,395	0.08%
2021/11/12	8	6.06	0	0.00	6.07	8	6,734	0.12%
2021/11/09	10	6.07	0	0.00	6.07	10	7,243	0.14%
2021/11/08	7	6.12	0	0.00	6.12	7	7,202	0.10%
2021/11/05	8	6.18	0	0.00	6.17	8	7,285	0.11%
2021/11/04	8	6.19	0	0.00	6.23	8	7,251	0.11%
2021/11/03	3	6.23	0	0.00	6.24	3	7,304	0.04%
2021/11/02	5	6.19	0	0.00	6.26	5	7,347	0.07%
2021/10/27	5	6.24	0	0.00	6.24	5	7,482	0.07%
2021/10/26	15	6.25	0	0.00	6.25	15	7,572	0.20%
2021/10/25	5	6.30	0	0.00	6.30	5	7,780	0.06%
2021/10/22	300	6.33	0	0.00	6.32	300	8,151	3.68%	大買/鉅額交易
2021/10/21	5	6.25	0	0.00	6.32	5	8,213	0.06%
2021/10/19	10	6.31	0	0.00	6.30	10	8,402	0.12%
2021/10/15	10	6.37	0	0.00	6.36	10	8,486	0.12%
2021/10/13	0	0.00	6	6.53	6.53	-6	8,666	-0.07%
2021/10/07	6	6.38	0	0.00	6.40	6	8,544	0.07%
2021/10/05	0	0.00	22	6.61	6.52	-22	8,473	-0.26%
2021/10/04	0	0.00	340	6.51	6.52	-340	8,391	-4.05%	大賣/鉅額交易
2021/10/01	0	0.00	30	6.48	6.48	-30	8,231	-0.36%
2021/09/29	40	6.35	20	6.35	6.37	20	8,060	0.25%
2021/09/24	2	6.20	0	0.00	6.23	2	8,077	0.02%
2021/09/23	2	6.27	0	0.00	6.27	2	8,021	0.02%
2021/09/17	3	6.17	0	0.00	6.18	3	7,847	0.04%
2021/09/16	0	0.00	5	6.22	6.22	-5	7,857	-0.06%
2021/09/14	0	0.00	5	6.15	6.15	-5	8,061	-0.06%
2021/09/13	20	6.19	0	0.00	6.17	20	8,134	0.25%
2021/09/10	14	6.19	0	0.00	6.16	14	8,231	0.17%
2021/09/09	8	6.25	5	6.28	6.24	3	8,228	0.04%
2021/09/07	5	6.18	0	0.00	6.18	5	8,263	0.06%
2021/09/03	3	6.15	0	0.00	6.15	3	8,310	0.04%
2021/09/01	3	6.16	0	0.00	6.16	3	8,325	0.04%
2021/08/31	5	6.24	0	0.00	6.19	5	8,243	0.06%
2021/08/30	10	6.24	0	0.00	6.22	10	8,304	0.12%
2021/08/27	8	6.29	0	0.00	6.27	8	8,282	0.10%
2021/08/26	26	6.38	0	0.00	6.36	26	8,171	0.32%
2021/08/25	10	6.37	5	6.36	6.37	5	8,137	0.06%
2021/08/24	3	6.42	0	0.00	6.43	3	8,055	0.04%
2021/08/23	34	6.47	0	0.00	6.47	34	8,187	0.42%
2021/08/18	0	0.00	50	6.50	6.45	-50	7,809	-0.64%
2021/08/17	0	0.00	50	6.50	6.53	-50	7,602	-0.66%
2021/08/13	0	0.00	1	6.40	6.42	-1	7,444	-0.01%
2021/08/10	20	6.31	1	6.31	6.31	19	8,053	0.24%
2021/08/04	30	6.20	0	0.00	6.19	30	9,945	0.30%
2021/08/02	2	6.28	0	0.00	6.24	2	10,111	0.02%
2021/07/28	0	0.00	40	6.47	6.44	-40	10,150	-0.39%
2021/07/21	0	0.00	10	6.28	6.32	-10	10,278	-0.10%
2021/07/19	0	0.00	6	6.23	6.20	-6	10,110	-0.06%
2021/07/16	0	0.00	1	6.18	6.15	-1	10,072	-0.01%
2021/07/15	320	6.15	0	0.00	6.13	320	10,101	3.17%	大買/鉅額交易
2021/07/09	10	6.26	0	0.00	6.26	10	10,146	0.10%
2021/07/05	2	6.17	0	0.00	6.16	2	10,096	0.02%
2021/06/30	21	6.24	0	0.00	6.24	21	9,904	0.21%
2021/06/23	1	6.41	0	0.00	6.40	1	9,848	0.01%
2021/06/21	0	0.00	1	6.52	6.51	-1	9,685	-0.01%
2021/06/03	2	6.46	0	0.00	6.47	2	9,440	0.02%
2021/05/31	1	6.56	0	0.00	6.56	1	9,435	0.01%
2021/05/27	0	0.00	5	6.80	6.75	-5	9,236	-0.05%
2021/05/26	5	6.73	0	0.00	6.72	5	9,283	0.05%
2021/05/25	30	6.74	0	0.00	6.72	30	9,273	0.32%
2021/05/24	5	6.90	0	0.00	6.84	5	9,172	0.05%
2021/05/20	0	0.00	3	7.02	7.00	-3	8,978	-0.03%
2021/05/17	20	7.37	5	7.31	7.34	15	8,388	0.18%
2021/05/14	0	0.00	100	7.10	7.15	-100	7,914	-1.26%
2021/05/13	107	7.18	2	7.09	7.22	105	7,708	1.36%	大買/鉅額交易
2021/05/12	100	7.00	108	7.30	7.15	-8	7,298	-0.11%	大賣/
2021/05/11	0	0.00	8	6.78	6.82	-8	6,603	-0.12%
2021/05/06	6	6.68	0	0.00	6.68	6	6,723	0.09%
2021/05/05	5	6.68	10	6.65	6.75	-5	6,550	-0.08%
2021/05/04	5	6.70	0	0.00	6.68	5	6,542	0.08%
2021/05/03	10	6.55	0	0.00	6.58	10	6,239	0.16%
2021/04/19	0	0.00	10	6.59	6.59	-10	6,301	-0.16%
2021/04/16	9	6.68	0	0.00	6.64	9	6,405	0.14%
2021/04/15	1	6.74	0	0.00	6.69	1	6,545	0.02%
2021/04/13	0	0.00	360	6.70	6.77	-360	6,793	-5.30%	大賣/鉅額交易
2021/04/06	30	6.80	0	0.00	6.80	30	6,930	0.43%
2021/04/01	30	6.88	0	0.00	6.89	30	6,952	0.43%
2021/03/30	40	6.90	0	0.00	6.90	40	6,973	0.57%
2021/03/29	60	6.94	0	0.00	6.93	60	6,974	0.86%
2021/03/22	50	7.07	0	0.00	7.05	50	7,004	0.71%
2021/03/18	60	6.99	64	6.97	7.01	-4	6,958	-0.06%
2021/03/17	10	7.02	5	7.06	7.06	5	6,936	0.07%
2021/03/16	80	7.03	25	7.04	7.02	55	6,981	0.79%
2021/03/12	2	7.05	0	0.00	7.06	2	7,029	0.03%
2021/03/11	0	0.00	1	7.07	7.07	-1	7,026	-0.01%
2021/02/02	3	7.31	0	0.00	7.34	3	6,603	0.05%
2021/01/28	0	0.00	5	7.50	7.51	-5	6,255	-0.08%
2021/01/13	0	0.00	10	7.47	7.38	-10	5,133	-0.19%
2021/01/08	10	7.57	0	0.00	7.53	10	4,874	0.21%
2021/01/07	1	7.70	0	0.00	7.64	1	4,698	0.02%
2021/01/06	2	7.74	0	0.00	7.81	2	4,515	0.04%
2021/01/04	7	7.90	0	0.00	7.82	7	4,253	0.16%
2020/12/31	2	7.94	0	0.00	7.93	2	4,255	0.05%
2020/12/30	3	8.02	0	0.00	7.96	3	4,234	0.07%
2020/12/24	5	8.20	0	0.00	8.18	5	4,116	0.12%
2020/12/09	0	0.00	36	8.22	8.18	-36	4,456	-0.81%
2020/12/07	0	0.00	12	8.31	8.31	-12	4,615	-0.26%
2020/12/04	33	8.37	0	0.00	8.33	33	4,756	0.69%
2020/12/03	2	8.42	0	0.00	8.45	2	4,827	0.04%
2020/12/02	2	8.46	0	0.00	8.45	2	4,830	0.04%
2020/12/01	1	8.51	0	0.00	8.49	1	4,822	0.02%
2020/11/26	27	8.52	27	8.52	8.51	0	4,767	0.00%
2020/11/23	1	8.50	0	0.00	8.50	1	4,800	0.02%
2020/11/20	0	0.00	2	8.62	8.60	-2	4,748	-0.04%
2020/11/16	34	8.82	30	8.74	8.72	4	4,846	0.08%
2020/11/12	33	8.93	33	8.97	8.96	0	4,573	0.00%
2020/11/11	33	9.04	25	8.93	8.94	8	4,583	0.17%
2020/11/09	0	0.00	8	9.06	9.05	-8	4,231	-0.19%
2020/10/29	0	0.00	50	9.42	9.43	-50	4,107	-1.22%
2020/10/26	0	0.00	2	9.23	9.24	-2	4,105	-0.05%
2020/10/22	0	0.00	5	9.32	9.28	-5	4,349	-0.11%
2020/10/15	50	9.33	0	0.00	9.32	50	4,453	1.12%
2020/10/14	0	0.00	5	9.28	9.27	-5	4,473	-0.11%
2020/09/28	2	9.66	0	0.00	9.64	2	4,512	0.04%
2020/09/25	2	9.75	30	9.84	9.83	-28	4,446	-0.63%
2020/09/24	0	0.00	70	9.76	9.83	-70	4,412	-1.59%
2020/09/22	0	0.00	35	9.54	9.58	-35	4,331	-0.81%
2020/09/21	0	0.00	65	9.36	9.45	-65	4,212	-1.54%
2020/09/18	2	9.36	0	0.00	9.36	2	4,224	0.05%
2020/09/15	0	0.00	10	9.38	9.38	-10	4,161	-0.24%
2020/09/11	10	9.56	0	0.00	9.54	10	4,121	0.24%
2020/09/01	0	0.00	1	9.53	9.50	-1	3,937	-0.03%
2020/08/31	2	9.53	0	0.00	9.59	2	3,982	0.05%
2020/08/28	0	0.00	11	9.51	9.51	-11	4,009	-0.27%
2020/08/27	1	9.43	0	0.00	9.45	1	4,087	0.02%
2020/08/24	0	0.00	2	9.55	9.57	-2	4,094	-0.05%
2020/07/28	0	0.00	47	9.72	9.78	-47	5,152	-0.91%
2020/07/17	5	10.09	0	0.00	10.13	5	5,179	0.10%
2020/07/16	0	0.00	60	10.11	10.17	-60	5,266	-1.14%
2020/07/15	15	10.06	20	10.07	10.13	-5	5,296	-0.09%
2020/07/10	0	0.00	40	10.27	10.31	-40	5,613	-0.71%
2020/07/09	20	10.17	0	0.00	10.21	20	5,727	0.35%
2020/07/08	112	10.23	20	10.20	10.21	92	5,823	1.58%	大買/
2020/07/06	22	10.32	14	10.31	10.28	8	5,902	0.14%
2020/06/23	1	10.83	0	0.00	10.82	1	6,262	0.02%
2020/06/16	16	10.96	0	0.00	10.94	16	6,980	0.23%
2020/06/11	5	10.83	0	0.00	11.01	5	7,310	0.07%
2020/06/08	32	10.93	0	0.00	10.93	32	7,670	0.42%
2020/06/05	2	11.05	0	0.00	11.04	2	7,652	0.03%
2020/06/04	25	11.12	0	0.00	11.14	25	7,677	0.33%
2020/06/03	59	11.25	0	0.00	11.21	59	7,736	0.76%
2020/06/02	5	11.41	0	0.00	11.40	5	7,681	0.07%
2020/06/01	5	11.43	26	11.41	11.44	-21	7,662	-0.27%
2020/05/28	0	0.00	3	11.62	11.61	-3	7,680	-0.04%
2020/05/27	3	11.51	0	0.00	11.54	3	7,762	0.04%
2020/05/25	0	0.00	10	11.85	11.68	-10	7,722	-0.13%
2020/05/20	2	11.69	0	0.00	11.69	2	7,677	0.03%
2020/05/18	0	0.00	9	11.80	11.85	-9	7,595	-0.12%
2020/05/15	5	11.84	0	0.00	11.79	5	7,557	0.07%
2020/05/14	0	0.00	3	11.82	11.85	-3	7,530	-0.04%
2020/05/13	168	11.75	0	0.00	11.70	168	7,493	2.24%	大買/鉅額交易
2020/05/11	5	11.60	0	0.00	11.61	5	7,445	0.07%
2020/05/07	5	11.85	0	0.00	11.78	5	7,465	0.07%
2020/05/06	3	11.89	2	11.88	11.88	1	7,498	0.01%
2020/05/05	0	0.00	1	11.90	11.90	-1	7,475	-0.01%
2020/05/04	1	12.01	3	12.05	12.04	-2	7,075	-0.03%
2020/04/30	8	11.72	0	0.00	11.66	8	6,684	0.12%
2020/04/29	3	11.90	10	11.91	11.90	-7	6,663	-0.11%
2020/04/28	10	12.12	0	0.00	12.07	10	6,641	0.15%
2020/04/22	0	0.00	3	12.66	12.50	-3	6,532	-0.05%
2020/04/17	1	12.12	0	0.00	12.17	1	6,239	0.02%
2020/04/14	0	0.00	2	12.50	12.50	-2	5,849	-0.03%
2020/04/13	0	0.00	5	12.90	12.91	-5	5,703	-0.09%
2020/04/09	1	12.75	20	12.76	12.88	-19	5,539	-0.34%
2020/04/08	11	12.92	0	0.00	12.85	11	5,435	0.20%
2020/04/07	0	0.00	9	13.02	13.04	-9	5,250	-0.17%
2020/04/06	60	13.40	60	13.33	13.33	0	5,130	0.00%
2020/04/01	6	13.57	0	0.00	13.55	6	4,968	0.12%
2020/03/31	20	13.62	0	0.00	13.57	20	4,894	0.41%
2020/03/30	2	13.65	2	13.61	13.62	0	4,811	0.00%
2020/03/27	7	13.45	2	13.43	13.58	5	4,640	0.11%
2020/03/25	20	13.67	35	13.58	13.70	-15	4,302	-0.35%
2020/03/24	55	14.21	0	0.00	14.20	55	4,138	1.33%
2020/03/23	30	14.95	0	0.00	15.06	30	3,995	0.75%
2020/03/12	0	0.00	10	12.56	13.05	-10	2,717	-0.37%
2020/03/11	10	12.47	0	0.00	12.47	10	2,568	0.39%
2020/03/02	2	12.00	0	0.00	12.07	2	2,163	0.09%
2020/02/03	0	0.00	3	12.06	11.97	-3	1,635	-0.18%
2019/11/29	0	0.00	1	11.84	11.94	-1	1,328	-0.08%
2019/11/21	0	0.00	7	11.89	11.87	-7	1,376	-0.51%
2019/11/15	0	0.00	10	11.89	11.91	-10	1,347	-0.74%
2019/11/12	6	11.93	0	0.00	11.92	6	1,376	0.44%
2019/11/11	10	11.91	12	11.89	12.00	-2	1,375	-0.15%
2019/11/08	1	11.84	6	11.85	11.85	-5	1,360	-0.37%
2019/11/01	0	0.00	166	12.08	12.08	-166	1,337	-12.41%	大賣/鉅額交易
2019/10/28	1	12.14	0	0.00	12.16	1	1,266	0.08%
2019/09/25	0	0.00	1	12.76	12.73	-1	1,073	-0.09%
2019/09/18	1	12.65	0	0.00	12.66	1	1,125	0.09%
2019/09/12	0	0.00	10	12.77	12.78	-10	1,117	-0.89%
2019/09/05	0	0.00	4	12.86	12.87	-4	1,187	-0.34%
2019/08/15	0	0.00	9	13.45	13.48	-9	1,566	-0.57%
2019/08/13	4	13.39	0	0.00	13.42	4	1,671	0.24%
2019/08/12	0	0.00	1	13.28	13.31	-1	1,725	-0.06%
2019/06/28	0	0.00	10	13.35	13.35	-10	2,276	-0.44%
2019/06/21	1	13.29	0	0.00	13.35	1	2,302	0.04%
2019/06/19	2	13.44	0	0.00	13.37	2	2,408	0.08%
2019/06/12	0	0.00	1	13.61	13.61	-1	2,451	-0.04%
2019/06/11	1	13.60	0	0.00	13.61	1	2,457	0.04%
2019/05/31	1	13.74	2	13.78	13.78	-1	2,419	-0.04%
2019/05/30	0	0.00	1	13.91	13.91	-1	2,365	-0.04%
2019/05/28	0	0.00	3	13.96	13.96	-3	2,346	-0.13%
2019/05/27	0	0.00	1	13.95	13.95	-1	2,358	-0.04%
2019/05/22	0	0.00	3	13.76	13.76	-3	2,289	-0.13%
2019/05/16	0	0.00	1	13.70	13.75	-1	2,116	-0.05%
2019/05/10	0	0.00	2	13.46	13.46	-2	2,012	-0.10%
2019/05/09	0	0.00	2	13.44	13.44	-2	1,956	-0.10%
2019/03/22	2	13.62	0	0.00	13.65	2	2,662	0.08%
2019/03/21	3	13.76	0	0.00	13.70	3	2,660	0.11%
2019/03/20	3	13.82	0	0.00	13.79	3	2,648	0.11%
2019/03/19	6	13.84	0	0.00	13.81	6	2,672	0.22%
2019/03/18	18	13.91	0	0.00	13.84	18	2,691	0.67%
2019/03/14	0	0.00	3	14.03	14.03	-3	2,733	-0.11%
2019/03/04	0	0.00	2	14.08	14.07	-2	3,337	-0.06%
2019/02/18	2	14.34	0	0.00	14.34	2	3,691	0.05%
2019/02/11	1	14.51	0	0.00	14.53	1	4,147	0.02%
2019/01/25	1	14.61	0	0.00	14.58	1	4,270	0.02%
2019/01/21	1	14.70	0	0.00	14.72	1	4,473	0.02%
2019/01/18	2	14.78	0	0.00	14.79	2	4,535	0.04%
2019/01/15	3	14.86	0	0.00	14.87	3	4,858	0.06%
2019/01/09	2	15.02	0	0.00	15.00	2	4,823	0.04%
2018/12/28	1	15.08	0	0.00	15.08	1	4,929	0.02%
2018/12/27	1	15.13	0	0.00	15.13	1	5,003	0.02%
2018/12/22	5	15.21	0	0.00	15.21	5	4,972	0.10%
2018/12/21	3	15.14	0	0.00	15.13	3	5,000	0.06%
2018/12/19	0	0.00	4	14.96	14.96	-4	4,833	-0.08%
2018/12/18	0	0.00	3	15.04	15.04	-3	4,768	-0.06%
2018/12/14	0	0.00	1	15.10	15.02	-1	4,675	-0.02%
2018/12/05	6	14.81	0	0.00	14.82	6	4,455	0.13%
2018/12/04	0	0.00	5	14.56	14.60	-5	4,419	-0.11%
2018/12/03	1	14.44	2	14.49	14.45	-1	4,355	-0.02%
2018/11/29	0	0.00	2	14.83	14.83	-2	4,206	-0.05%
2018/11/28	2	14.94	0	0.00	14.86	2	3,983	0.05%
2018/11/26	4	14.98	0	0.00	15.07	4	3,901	0.10%
2018/11/15	2	15.00	0	0.00	15.02	2	3,517	0.06%
2018/11/13	4	15.40	0	0.00	15.12	4	3,497	0.11%
2018/11/12	5	15.08	0	0.00	15.02	5	3,299	0.15%
2018/11/09	3	14.95	0	0.00	15.06	3	3,157	0.10%
2018/11/08	0	0.00	2	14.80	14.84	-2	3,121	-0.06%
2018/11/07	1	14.97	0	0.00	14.94	1	3,081	0.03%
2018/11/05	45	15.00	0	0.00	15.00	45	3,075	1.46%
2018/11/01	2	15.07	10	15.04	15.03	-8	2,904	-0.28%
2018/10/31	5	15.18	0	0.00	15.15	5	2,854	0.18%
2018/10/25	4	15.46	2	15.43	15.51	2	2,675	0.07%
2018/10/23	0	0.00	5	15.00	15.13	-5	2,417	-0.21%
2018/10/22	5	14.87	5	15.01	14.83	0	2,381	0.00%
2018/10/16	5	14.91	0	0.00	14.86	5	2,352	0.21%
2018/10/11	0	0.00	45	14.94	15.25	-45	2,209	-2.04%
2018/10/02	0	0.00	4	13.63	13.67	-4	1,724	-0.23%
2018/09/27	0	0.00	7	13.57	13.54	-7	1,751	-0.40%
2018/09/21	2	13.60	0	0.00	13.58	2	1,796	0.11%
2018/09/19	5	13.69	0	0.00	13.68	5	1,880	0.27%
2018/09/18	0	0.00	5	13.80	13.78	-5	1,900	-0.26%
2018/09/14	5	13.70	0	0.00	13.69	5	1,980	0.25%
2018/09/13	0	0.00	5	13.86	13.87	-5	1,972	-0.25%
2018/09/11	0	0.00	30	13.85	13.86	-30	2,011	-1.49%
2018/09/04	0	0.00	5	13.59	13.56	-5	1,924	-0.26%
2018/08/16	5	13.97	77	13.92	13.94	-72	1,965	-3.66%
2018/08/15	0	0.00	5	13.93	13.98	-5	1,981	-0.25%
2018/08/14	5	13.82	0	0.00	13.84	5	1,956	0.26%
2018/08/01	0	0.00	5	13.59	13.56	-5	1,936	-0.26%
2018/07/27	18	13.70	13	13.63	13.63	5	2,036	0.25%
2018/07/26	17	13.73	0	0.00	13.74	17	2,026	0.84%
2018/07/25	50	13.78	0	0.00	13.79	50	2,023	2.47%
2018/07/23	10	13.84	0	0.00	13.84	10	2,039	0.49%
2018/06/25	0	0.00	30	14.27	14.31	-30	2,277	-1.32%
2018/06/22	0	0.00	29	14.23	14.23	-29	2,264	-1.28%
2018/06/19	0	0.00	11	14.23	14.24	-11	2,360	-0.47%
2018/06/05	11	14.03	0	0.00	14.05	11	2,451	0.45%
2018/06/04	29	14.07	0	0.00	14.02	29	2,466	1.18%
2018/05/31	0	0.00	40	14.33	14.33	-40	2,433	-1.64%
2018/05/30	12	14.35	12	14.41	14.42	0	2,432	0.00%
2018/05/28	20	14.18	0	0.00	14.16	20	2,474	0.81%
2018/05/21	16	14.22	0	0.00	14.22	16	2,558	0.63%
2018/05/15	4	14.23	0	0.00	14.33	4	2,793	0.14%
2018/05/14	20	14.28	0	0.00	14.23	20	3,011	0.66%
2018/05/11	0	0.00	1	14.44	14.38	-1	3,005	-0.03%
2018/05/09	130	14.58	0	0.00	14.59	130	2,986	4.35%	大買/鉅額交易
2018/04/26	0	0.00	120	14.85	14.89	-120	2,894	-4.15%	大賣/鉅額交易
2018/04/25	0	0.00	10	14.84	14.81	-10	2,839	-0.35%
2018/04/23	0	0.00	5	14.56	14.60	-5	2,719	-0.18%
2018/04/18	120	14.41	0	0.00	14.42	120	2,586	4.64%	大買/鉅額交易
2018/04/17	15	14.49	2	14.51	14.51	13	2,538	0.51%
2018/04/11	0	0.00	10	14.26	14.28	-10	2,518	-0.40%
2018/03/29	0	0.00	20	14.45	14.46	-20	2,527	-0.79%
2018/03/27	0	0.00	83	14.34	14.30	-83	2,459	-3.37%
2018/03/26	10	14.60	34	14.53	14.47	-24	2,453	-0.98%
2018/03/23	0	0.00	3	14.50	14.59	-3	2,410	-0.12%
2018/03/22	16	14.29	0	0.00	14.30	16	2,343	0.68%
2018/03/13	35	14.27	1	14.21	14.22	34	2,315	1.47%
2018/03/02	5	14.76	15	14.83	14.76	-10	2,442	-0.41%
2018/02/27	0	0.00	3	14.56	14.60	-3	2,508	-0.12%
2018/02/26	0	0.00	3	14.55	14.58	-3	2,534	-0.12%
2018/02/23	3	14.61	0	0.00	14.62	3	2,583	0.12%
2018/02/21	3	14.81	0	0.00	14.77	3	2,735	0.11%
2018/02/12	0	0.00	4	15.18	15.18	-4	2,748	-0.15%
2018/02/08	0	0.00	5	15.00	15.00	-5	2,663	-0.19%
2018/02/07	5	14.80	10	14.90	15.03	-5	2,707	-0.18%
2018/02/06	0	0.00	73	15.11	15.17	-73	2,702	-2.70%
2018/02/05	3	14.47	20	14.57	14.48	-17	2,485	-0.68%
2018/01/30	0	0.00	30	14.23	14.29	-30	2,499	-1.20%
2018/01/26	0	0.00	20	14.26	14.19	-20	2,494	-0.80%
2018/01/25	11	14.14	11	14.24	14.21	0	2,489	0.00%
2018/01/18	3	14.25	3	14.29	14.30	0	2,475	0.00%
2018/01/16	0	0.00	30	14.48	14.46	-30	2,427	-1.24%
2018/01/15	8	14.53	0	0.00	14.51	8	2,461	0.32%
2018/01/10	0	0.00	7	14.65	14.69	-7	2,508	-0.28%
2018/01/08	2	14.60	0	0.00	14.60	2	2,540	0.08%
2018/01/05	12	14.64	0	0.00	14.63	12	2,543	0.47%
2018/01/03	5	14.72	10	14.73	14.73	-5	2,596	-0.19%