國泰臺灣加權反1 (00664R)-中國信託-新竹券商分點個股進出

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
4.46
漲跌
▼0.11
漲幅
-2.41%
成交量
17,193張
產業
上市0.00%
61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

國泰臺灣加權反1 (00664R)籌碼相關－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/04/18	5	4.43	0	0.00	4.44	5	6,683	0.07%
2024/04/15	5	4.38	0	0.00	4.39	5	5,815	0.09%
2024/04/01	2	4.43	0	0.00	4.44	2	5,980	0.03%
2024/03/26	3	4.42	3	4.49	4.46	0	6,006	0.00%
2024/03/21	2	4.46	0	0.00	4.46	2	5,668	0.04%
2024/03/20	0	0.00	5	4.52	4.54	-5	5,471	-0.09%
2024/03/15	0	0.00	5	4.54	4.55	-5	5,531	-0.09%
2024/03/13	5	4.52	0	0.00	4.52	5	5,485	0.09%
2024/03/11	2	4.55	0	0.00	4.57	2	5,411	0.04%
2024/03/08	2	4.51	0	0.00	4.55	2	5,311	0.04%
2024/03/07	3	4.57	0	0.00	4.56	3	5,158	0.06%
2024/03/04	2	4.66	0	0.00	4.66	2	4,883	0.04%
2024/03/01	0	0.00	20	4.74	4.76	-20	4,797	-0.42%
2024/02/23	2	4.75	0	0.00	4.76	2	4,618	0.04%
2024/01/29	0	0.00	40	4.98	4.98	-40	4,559	-0.88%
2024/01/25	40	5.02	0	0.00	5.02	40	4,642	0.86%
2023/12/28	0	0.00	10	5.06	5.06	-10	4,501	-0.22%
2023/12/20	20	5.12	0	0.00	5.12	20	4,492	0.45%
2023/12/14	0	0.00	25	5.13	5.12	-25	4,588	-0.54%
2023/12/13	21	5.18	0	0.00	5.19	21	4,454	0.47%
2023/12/01	0	0.00	10	5.20	5.20	-10	4,692	-0.21%
2023/11/29	10	5.21	5	5.20	5.22	5	4,725	0.11%
2023/11/15	0	0.00	5	5.27	5.27	-5	5,069	-0.10%
2023/11/14	5	5.34	0	0.00	5.34	5	5,259	0.10%
2023/10/26	0	0.00	5	5.63	5.63	-5	6,455	-0.08%
2023/10/23	0	0.00	10	5.54	5.55	-10	6,307	-0.16%
2023/09/04	0	0.00	3	5.44	5.40	-3	7,799	-0.04%
2023/08/24	2	5.41	0	0.00	5.41	2	7,781	0.03%
2023/08/23	0	0.00	60	5.49	5.49	-60	7,777	-0.77%
2023/08/21	20	5.56	0	0.00	5.55	20	7,811	0.26%
2023/08/18	40	5.52	0	0.00	5.56	40	7,747	0.52%
2023/08/17	0	0.00	4	5.51	5.51	-4	7,550	-0.05%
2023/08/14	0	0.00	10	5.55	5.55	-10	7,526	-0.13%
2023/08/04	0	0.00	200	5.41	5.40	-200	7,216	-2.77%	大賣/鉅額交易
2023/07/18	0	0.00	645	5.26	5.30	-645	6,977	-9.24%	大賣/鉅額交易
2023/07/13	0	0.00	10	5.33	5.34	-10	6,843	-0.15%
2023/07/07	5	5.50	0	0.00	5.49	5	6,543	0.08%
2023/05/25	0	0.00	105	5.72	5.71	-105	6,798	-1.54%	大賣/鉅額交易
2023/05/24	0	0.00	105	5.76	5.76	-105	6,853	-1.53%	大賣/鉅額交易
2023/05/17	70	5.84	0	0.00	5.83	70	7,153	0.98%
2023/05/11	0	0.00	10	6.00	6.01	-10	7,046	-0.14%
2023/05/10	0	0.00	1	5.97	5.96	-1	7,065	-0.01%
2023/05/03	0	0.00	15	5.99	6.00	-15	7,362	-0.20%
2023/05/02	20	5.96	0	0.00	5.97	20	7,420	0.27%
2023/04/28	0	0.00	20	5.99	5.98	-20	7,491	-0.27%
2023/04/26	20	6.06	0	0.00	6.06	20	7,424	0.27%
2023/04/25	0	0.00	1	6.06	6.05	-1	7,390	-0.01%
2023/04/24	50	5.99	0	0.00	5.96	50	7,284	0.69%
2023/04/20	50	5.93	0	0.00	5.94	50	7,467	0.67%
2023/04/19	0	0.00	1	5.91	5.91	-1	7,625	-0.01%
2023/04/13	0	0.00	5	5.90	5.92	-5	7,898	-0.06%
2023/04/07	0	0.00	5	5.89	5.91	-5	8,306	-0.06%
2023/04/06	0	0.00	3	5.92	5.92	-3	8,292	-0.04%
2023/03/31	2	5.86	0	0.00	5.88	2	8,352	0.02%
2023/03/30	3	5.91	0	0.00	5.91	3	8,424	0.04%
2023/03/22	1	5.96	0	0.00	5.95	1	9,236	0.01%
2023/03/21	4	6.04	70	6.03	6.04	-66	9,058	-0.73%
2023/03/20	70	6.08	0	0.00	6.09	70	9,118	0.77%
2023/03/17	3	6.09	0	0.00	6.07	3	9,193	0.03%
2023/03/16	5	6.15	0	0.00	6.15	5	9,222	0.05%
2023/03/15	0	0.00	30	6.05	6.10	-30	9,141	-0.33%
2023/03/13	0	0.00	1	6.09	6.04	-1	9,127	-0.01%
2023/03/10	0	0.00	2	6.06	6.06	-2	8,890	-0.02%
2023/03/07	10	5.91	0	0.00	5.90	10	9,155	0.11%
2023/03/06	10	5.95	0	0.00	5.94	10	9,216	0.11%
2023/03/03	5	6.00	0	0.00	6.01	5	9,139	0.05%
2023/03/02	20	6.03	0	0.00	6.03	20	9,354	0.21%
2023/03/01	0	0.00	2	6.09	6.04	-2	9,436	-0.02%
2023/02/24	0	0.00	3	6.02	6.03	-3	9,401	-0.03%
2023/02/23	8	6.01	0	0.00	6.02	8	9,362	0.09%
2023/02/21	0	0.00	3	6.04	6.04	-3	9,394	-0.03%
2023/02/20	3	6.05	0	0.00	6.04	3	9,678	0.03%
2023/02/07	1	6.09	6	6.10	6.11	-5	10,658	-0.05%
2023/02/06	6	6.09	0	0.00	6.11	6	10,617	0.06%
2023/01/30	1	6.08	0	0.00	6.11	1	10,566	0.01%
2023/01/16	0	0.00	3	6.32	6.34	-3	10,635	-0.03%
2023/01/13	33	6.33	0	0.00	6.37	33	10,687	0.31%
2023/01/10	8	6.39	0	0.00	6.39	8	10,776	0.07%
2023/01/06	2	6.61	0	0.00	6.57	2	10,954	0.02%
2022/12/29	0	0.00	35	6.77	6.72	-35	11,262	-0.31%
2022/12/21	3	6.67	0	0.00	6.68	3	12,369	0.02%
2022/12/20	0	0.00	13	6.71	6.71	-13	12,365	-0.11%
2022/12/01	5	6.34	10	6.35	6.37	-5	12,065	-0.04%
2022/11/29	1	6.59	0	0.00	6.51	1	11,811	0.01%
2022/11/28	10	6.54	0	0.00	6.58	10	11,771	0.08%
2022/11/24	1	6.48	0	0.00	6.46	1	11,836	0.01%
2022/11/18	4	6.57	0	0.00	6.59	4	11,655	0.03%
2022/11/16	205	6.56	2	6.59	6.57	203	11,380	1.78%	大買/鉅額交易
2022/11/15	212	6.60	0	0.00	6.59	212	11,090	1.91%	大買/鉅額交易
2022/11/14	35	6.78	0	0.00	6.77	35	10,808	0.32%
2022/11/11	11	6.88	0	0.00	6.84	11	10,650	0.10%
2022/11/09	20	7.07	0	0.00	7.06	20	9,497	0.21%
2022/11/08	1	7.19	0	0.00	7.20	1	9,469	0.01%
2022/11/03	0	0.00	60	7.44	7.40	-60	9,359	-0.64%
2022/10/28	0	0.00	200	7.48	7.52	-200	9,601	-2.08%	大賣/鉅額交易
2022/10/19	0	0.00	200	7.38	7.40	-200	9,375	-2.13%	大賣/鉅額交易
2022/10/14	0	0.00	5	7.36	7.32	-5	9,174	-0.05%
2022/10/13	0	0.00	17	7.51	7.53	-17	8,880	-0.19%
2022/10/05	2	6.97	0	0.00	7.01	2	8,839	0.02%
2022/10/04	5	7.12	0	0.00	7.11	5	8,849	0.06%
2022/10/03	10	7.24	0	0.00	7.29	10	8,673	0.12%
2022/09/30	5	7.22	0	0.00	7.21	5	8,452	0.06%
2022/09/28	0	0.00	22	7.05	7.18	-22	8,590	-0.26%
2022/09/27	10	6.99	90	7.02	7.01	-80	8,631	-0.93%
2022/09/20	1	6.69	0	0.00	6.68	1	9,768	0.01%
2022/09/19	1	6.73	0	0.00	6.72	1	10,158	0.01%
2022/09/14	0	0.00	60	6.67	6.67	-60	11,094	-0.54%
2022/09/13	5	6.52	0	0.00	6.54	5	11,343	0.04%
2022/09/08	5	6.73	0	0.00	6.70	5	12,553	0.04%
2022/08/26	0	0.00	30	6.38	6.39	-30	12,714	-0.24%
2022/08/23	0	0.00	117	6.48	6.48	-117	12,908	-0.91%	大賣/鉅額交易
2022/08/12	0	0.00	2	6.42	6.41	-2	13,498	-0.01%
2022/08/09	10	6.57	0	0.00	6.53	10	13,747	0.07%
2022/08/08	100	6.56	0	0.00	6.54	100	13,836	0.72%
2022/08/02	0	0.00	40	6.69	6.69	-40	13,990	-0.29%
2022/07/26	10	6.69	0	0.00	6.68	10	14,121	0.07%
2022/07/25	20	6.65	0	0.00	6.64	20	14,235	0.14%
2022/07/21	10	6.66	0	0.00	6.64	10	14,511	0.07%
2022/07/20	0	0.00	30	6.67	6.72	-30	14,786	-0.20%
2022/07/18	30	6.77	191	6.79	6.78	-161	14,908	-1.08%	大賣/鉅額交易
2022/07/12	0	0.00	20	7.12	7.13	-20	14,361	-0.14%
2022/07/08	0	0.00	100	6.91	6.90	-100	14,110	-0.71%
2022/07/07	31	7.13	0	0.00	6.97	31	14,133	0.22%
2022/07/06	39	7.11	30	7.05	7.14	9	13,843	0.07%
2022/07/05	10	6.93	0	0.00	6.97	10	13,773	0.07%
2022/07/01	0	0.00	160	6.96	7.00	-160	13,165	-1.22%	大賣/鉅額交易
2022/06/29	20	6.61	0	0.00	6.62	20	12,395	0.16%
2022/06/27	80	6.49	0	0.00	6.52	80	12,098	0.66%
2022/06/21	100	6.50	0	0.00	6.49	100	10,670	0.94%
2022/06/20	0	0.00	231	6.57	6.66	-231	10,377	-2.23%	大賣/鉅額交易
2022/06/17	200	6.55	9	6.55	6.55	191	10,172	1.88%	大買/鉅額交易
2022/06/14	0	0.00	1	6.45	6.39	-1	9,406	-0.01%
2022/06/13	0	0.00	1	6.39	6.40	-1	9,209	-0.01%
2022/06/10	0	0.00	119	6.24	6.23	-119	9,186	-1.30%	大賣/鉅額交易
2022/06/08	4	6.17	0	0.00	6.18	4	9,246	0.04%
2022/06/07	0	0.00	2	6.23	6.25	-2	9,482	-0.02%
2022/06/06	2	6.20	0	0.00	6.19	2	9,852	0.02%
2022/06/01	2	6.16	0	0.00	6.17	2	10,274	0.02%
2022/05/31	2	6.18	0	0.00	6.17	2	10,328	0.02%
2022/05/30	20	6.20	0	0.00	6.20	20	10,274	0.19%
2022/05/17	120	6.42	0	0.00	6.41	120	9,969	1.20%	大買/鉅額交易
2022/05/13	250	6.52	0	0.00	6.51	250	9,858	2.54%	大買/鉅額交易
2022/05/05	20	6.17	0	0.00	6.20	20	9,390	0.21%
2022/04/29	300	6.23	0	0.00	6.25	300	9,907	3.03%	大買/鉅額交易
2022/04/25	0	0.00	4	6.22	6.24	-4	9,693	-0.04%
2022/04/21	3	6.03	0	0.00	6.05	3	9,500	0.03%
2022/04/18	3	6.12	6	6.11	6.16	-3	9,810	-0.03%
2022/04/14	3	6.01	0	0.00	6.03	3	9,724	0.03%
2022/04/13	100	6.01	0	0.00	6.01	100	10,090	0.99%
2022/04/12	0	0.00	8	6.13	6.11	-8	9,959	-0.08%
2022/04/11	0	0.00	15	6.09	6.12	-15	9,957	-0.15%
2022/04/07	0	0.00	11	6.03	6.06	-11	9,773	-0.11%
2022/04/01	2	5.93	2	5.92	5.92	0	9,695	0.00%
2022/03/30	4	5.87	0	0.00	5.86	4	9,779	0.04%
2022/03/29	2	5.93	0	0.00	5.94	2	9,673	0.02%
2022/03/28	3	5.98	0	0.00	5.97	3	9,736	0.03%
2022/03/23	2	5.89	10	5.88	5.88	-8	9,669	-0.08%
2022/03/22	2	5.95	2	5.94	5.94	0	9,601	0.00%
2022/03/21	4	5.94	0	0.00	5.96	4	9,382	0.04%
2022/03/18	3	5.99	10	5.99	6.00	-7	9,175	-0.08%
2022/03/17	7	6.00	0	0.00	5.97	7	9,104	0.08%
2022/03/16	10	6.15	0	0.00	6.16	10	8,938	0.11%
2022/03/15	1	6.17	54	6.19	6.20	-53	8,800	-0.60%
2022/03/14	6	6.04	0	0.00	6.06	6	8,782	0.07%
2022/03/10	54	6.00	0	0.00	6.02	54	8,702	0.62%
2022/03/08	0	0.00	83	6.19	6.25	-83	8,170	-1.02%
2022/03/07	0	0.00	4	6.11	6.11	-4	8,012	-0.05%
2022/03/04	0	0.00	5	5.92	5.92	-5	7,686	-0.07%
2022/03/03	3	5.86	0	0.00	5.85	3	7,602	0.04%
2022/03/02	3	5.88	2	5.89	5.87	1	7,681	0.01%
2022/02/25	0	0.00	10	5.95	5.97	-10	7,619	-0.13%
2022/02/24	0	0.00	57	5.90	5.98	-57	7,496	-0.76%
2022/02/23	25	5.83	10	5.83	5.81	15	7,267	0.21%
2022/02/22	0	0.00	6	5.86	5.87	-6	7,262	-0.08%
2022/02/21	10	5.77	0	0.00	5.76	10	7,162	0.14%
2022/02/18	13	5.79	11	5.79	5.77	2	7,099	0.03%
2022/02/17	11	5.76	0	0.00	5.76	11	7,089	0.16%
2022/02/16	10	5.78	0	0.00	5.77	10	7,077	0.14%
2022/02/15	10	5.85	0	0.00	5.87	10	7,075	0.14%
2022/02/14	0	0.00	10	5.86	5.86	-10	7,028	-0.14%
2022/02/11	8	5.78	4	5.77	5.76	4	6,939	0.06%
2022/02/10	6	5.80	0	0.00	5.76	6	6,792	0.09%
2022/02/09	6	5.83	0	0.00	5.81	6	6,728	0.09%
2022/02/08	6	5.86	70	5.85	5.85	-64	6,765	-0.95%
2022/02/07	3	5.90	0	0.00	5.90	3	6,734	0.04%
2022/01/24	3	5.92	60	5.95	5.88	-57	6,157	-0.93%
2022/01/21	1	5.87	30	5.87	5.90	-29	5,993	-0.48%
2022/01/19	13	5.78	0	0.00	5.81	13	5,629	0.23%
2022/01/17	6	5.73	0	0.00	5.71	6	5,314	0.11%
2022/01/14	10	5.77	0	0.00	5.76	10	5,276	0.19%
2022/01/13	5	5.75	0	0.00	5.74	5	5,258	0.10%
2022/01/11	0	0.00	50	5.81	5.80	-50	5,288	-0.95%
2022/01/07	1	5.74	0	0.00	5.83	1	5,075	0.02%
2022/01/05	0	0.00	3	5.73	5.74	-3	4,725	-0.06%
2022/01/04	3	5.73	0	0.00	5.72	3	4,665	0.06%
2021/12/21	1	5.98	0	0.00	5.94	1	5,258	0.02%
2021/12/20	0	0.00	3	5.99	6.01	-3	5,266	-0.06%
2021/12/17	3	5.97	0	0.00	5.95	3	5,374	0.06%
2021/12/13	0	0.00	150	5.94	5.97	-150	5,598	-2.68%	大賣/鉅額交易
2021/12/08	1	5.92	2	5.94	5.94	-1	5,586	-0.02%
2021/12/07	0	0.00	15	6.01	5.99	-15	5,538	-0.27%
2021/12/06	15	6.01	0	0.00	6.01	15	5,538	0.27%
2021/12/03	0	0.00	3	6.00	6.00	-3	5,529	-0.05%
2021/12/02	15	6.03	0	0.00	6.01	15	5,477	0.27%
2021/11/29	2	6.14	0	0.00	6.15	2	5,346	0.04%
2021/11/26	0	0.00	13	6.09	6.14	-13	5,320	-0.24%
2021/11/25	2	6.02	0	0.00	6.02	2	5,251	0.04%
2021/11/24	9	6.03	3	6.04	6.03	6	5,309	0.11%
2021/11/23	6	6.01	1	6.01	6.03	5	5,479	0.09%
2021/11/22	3	5.97	7	5.96	5.96	-4	5,531	-0.07%
2021/11/19	5	5.94	0	0.00	5.97	5	5,695	0.09%
2021/11/16	1	6.03	0	0.00	6.03	1	6,148	0.02%
2021/11/15	3	6.04	0	0.00	6.03	3	6,395	0.05%
2021/10/28	100	6.26	0	0.00	6.24	100	7,415	1.35%
2021/10/22	0	0.00	10	6.35	6.32	-10	8,151	-0.12%
2021/10/21	10	6.27	0	0.00	6.32	10	8,213	0.12%
2021/10/19	100	6.32	0	0.00	6.30	100	8,402	1.19%
2021/10/18	71	6.37	0	0.00	6.38	71	8,394	0.85%
2021/10/15	200	6.37	0	0.00	6.36	200	8,486	2.36%	大買/鉅額交易
2021/10/13	300	6.52	0	0.00	6.53	300	8,666	3.46%	大買/鉅額交易
2021/10/01	0	0.00	2	6.44	6.48	-2	8,231	-0.02%
2021/09/17	0	0.00	475	6.18	6.18	-475	7,847	-6.05%	大賣/鉅額交易
2021/09/16	0	0.00	150	6.22	6.22	-150	7,857	-1.91%	大賣/鉅額交易
2021/09/10	5	6.17	0	0.00	6.16	5	8,231	0.06%
2021/09/09	0	0.00	20	6.25	6.24	-20	8,228	-0.24%
2021/09/08	30	6.25	0	0.00	6.25	30	8,273	0.36%
2021/09/03	10	6.19	0	0.00	6.15	10	8,310	0.12%
2021/08/31	0	0.00	20	6.19	6.19	-20	8,243	-0.24%
2021/08/27	100	6.31	0	0.00	6.27	100	8,282	1.21%
2021/08/19	0	0.00	1	6.60	6.63	-1	8,028	-0.01%
2021/08/16	0	0.00	62	6.46	6.47	-62	7,454	-0.83%
2021/08/13	100	6.39	40	6.40	6.42	60	7,444	0.81%
2021/08/11	0	0.00	20	6.35	6.34	-20	7,694	-0.26%
2021/08/02	20	6.25	0	0.00	6.24	20	10,111	0.20%
2021/07/30	20	6.30	0	0.00	6.34	20	10,136	0.20%
2021/07/29	10	6.35	0	0.00	6.30	10	10,274	0.10%
2021/07/28	0	0.00	60	6.42	6.44	-60	10,150	-0.59%
2021/07/27	0	0.00	20	6.34	6.34	-20	10,083	-0.20%
2021/07/26	0	0.00	30	6.31	6.31	-30	10,330	-0.29%
2021/07/22	20	6.25	0	0.00	6.27	20	10,306	0.19%
2021/07/21	0	0.00	20	6.33	6.32	-20	10,278	-0.19%
2021/07/20	0	0.00	40	6.29	6.31	-40	10,266	-0.39%
2021/07/14	30	6.16	30	6.20	6.19	0	10,170	0.00%
2021/07/12	100	6.15	0	0.00	6.18	100	10,181	0.98%
2021/07/06	100	6.15	0	0.00	6.17	100	10,135	0.99%
2021/06/30	35	6.26	0	0.00	6.24	35	9,904	0.35%
2021/06/29	20	6.30	0	0.00	6.30	20	9,838	0.20%
2021/06/28	20	6.32	0	0.00	6.31	20	9,806	0.20%
2021/06/25	30	6.33	0	0.00	6.35	30	9,829	0.31%
2021/06/24	10	6.38	0	0.00	6.38	10	9,816	0.10%
2021/06/23	40	6.45	0	0.00	6.40	40	9,848	0.41%
2021/06/22	57	6.48	0	0.00	6.51	57	9,741	0.59%
2021/06/21	20	6.47	50	6.53	6.51	-30	9,685	-0.31%
2021/06/17	40	6.48	10	6.47	6.41	30	9,607	0.31%
2021/06/16	0	0.00	10	6.44	6.42	-10	9,601	-0.10%
2021/06/11	5	6.45	12	6.48	6.48	-7	9,603	-0.07%
2021/06/09	0	0.00	8	6.59	6.58	-8	9,463	-0.08%
2021/06/07	0	0.00	21	6.57	6.52	-21	9,511	-0.22%
2021/06/04	5	6.51	0	0.00	6.51	5	9,423	0.05%
2021/06/03	5	6.47	3	6.48	6.47	2	9,440	0.02%
2021/06/02	6	6.50	5	6.52	6.51	1	9,388	0.01%
2021/06/01	3	6.54	0	0.00	6.51	3	9,431	0.03%
2021/05/31	0	0.00	20	6.54	6.56	-20	9,435	-0.21%
2021/05/28	0	0.00	10	6.68	6.63	-10	9,269	-0.11%
2021/05/27	0	0.00	5	6.76	6.75	-5	9,236	-0.05%
2021/05/26	0	0.00	10	6.71	6.72	-10	9,283	-0.11%
2021/05/25	3	6.78	3	6.76	6.72	0	9,273	0.00%
2021/05/24	0	0.00	2	6.90	6.84	-2	9,172	-0.02%
2021/05/21	29	6.86	0	0.00	6.87	29	9,168	0.32%
2021/05/19	10	6.91	0	0.00	6.95	10	8,822	0.11%
2021/05/18	33	7.11	1	7.19	6.93	32	8,697	0.37%
2021/05/17	45	7.26	35	7.35	7.34	10	8,388	0.12%
2021/05/14	1	7.11	0	0.00	7.15	1	7,914	0.01%
2021/05/13	24	7.18	25	7.16	7.22	-1	7,708	-0.01%
2021/05/12	17	7.00	90	7.10	7.15	-73	7,298	-1.00%
2021/05/10	0	0.00	5	6.54	6.56	-5	6,528	-0.08%
2021/05/06	30	6.64	0	0.00	6.68	30	6,723	0.45%
2021/05/04	55	6.66	10	6.68	6.68	45	6,542	0.69%
2021/05/03	0	0.00	10	6.54	6.58	-10	6,239	-0.16%
2021/04/29	15	6.44	10	6.41	6.46	5	6,016	0.08%
2021/04/27	0	0.00	10	6.47	6.46	-10	6,168	-0.16%
2021/04/26	5	6.49	10	6.51	6.47	-5	6,216	-0.08%
2021/04/23	10	6.60	0	0.00	6.58	10	6,212	0.16%
2021/04/19	6	6.62	50	6.61	6.59	-44	6,301	-0.70%
2021/04/16	50	6.65	10	6.68	6.64	40	6,405	0.62%
2021/04/15	5	6.73	0	0.00	6.69	5	6,545	0.08%
2021/04/14	7	6.75	10	6.84	6.76	-3	6,682	-0.04%
2021/04/13	5	6.70	0	0.00	6.77	5	6,793	0.07%
2021/04/12	10	6.76	0	0.00	6.76	10	6,842	0.15%
2021/04/08	0	0.00	2	6.78	6.73	-2	6,884	-0.03%
2021/04/06	5	6.78	0	0.00	6.80	5	6,930	0.07%
2021/03/30	5	6.92	0	0.00	6.90	5	6,973	0.07%
2021/03/16	10	7.04	10	7.01	7.02	0	6,981	0.00%
2021/03/12	0	0.00	3	7.05	7.06	-3	7,029	-0.04%
2021/03/08	60	7.14	10	7.16	7.23	50	7,042	0.71%
2021/03/04	0	0.00	11	7.18	7.19	-11	6,971	-0.16%
2021/03/03	50	7.13	0	0.00	7.08	50	6,887	0.73%
2021/03/02	0	0.00	30	7.07	7.21	-30	6,842	-0.44%
2021/02/26	0	0.00	6	7.13	7.20	-6	6,690	-0.09%
2021/02/25	5	7.00	0	0.00	7.00	5	6,562	0.08%
2021/02/24	5	7.03	0	0.00	7.08	5	6,569	0.08%
2021/02/23	5	7.03	0	0.00	6.98	5	6,491	0.08%
2021/02/19	15	7.04	0	0.00	7.03	15	6,429	0.23%
2021/02/18	1	6.95	0	0.00	6.99	1	6,442	0.02%
2021/02/17	50	7.03	0	0.00	7.03	50	6,535	0.77%
2021/02/03	51	7.32	0	0.00	7.32	51	6,487	0.79%
2021/02/02	202	7.32	0	0.00	7.34	202	6,603	3.06%	大買/鉅額交易
2021/02/01	8	7.62	8	7.59	7.52	0	6,508	0.00%
2021/01/28	5	7.55	5	7.51	7.51	0	6,255	0.00%
2021/01/21	0	0.00	10	7.17	7.20	-10	5,919	-0.17%
2021/01/20	10	7.40	0	0.00	7.39	10	5,679	0.18%
2021/01/18	0	0.00	15	7.50	7.47	-15	5,456	-0.27%
2021/01/15	0	0.00	5	7.43	7.46	-5	5,337	-0.09%
2021/01/13	10	7.40	0	0.00	7.38	10	5,133	0.19%
2021/01/12	5	7.51	5	7.51	7.53	0	5,004	0.00%
2021/01/06	0	0.00	5	7.83	7.81	-5	4,515	-0.11%
2021/01/05	0	0.00	20	7.82	7.79	-20	4,340	-0.46%
2021/01/04	1	7.82	0	0.00	7.82	1	4,253	0.02%
2020/12/31	1	7.96	0	0.00	7.93	1	4,255	0.02%
2020/12/30	1	8.00	0	0.00	7.96	1	4,234	0.02%
2020/12/28	2	8.09	0	0.00	8.07	2	4,172	0.05%
2020/12/25	5	8.19	5	8.17	8.15	0	4,116	0.00%
2020/11/20	0	0.00	16	8.63	8.60	-16	4,748	-0.34%
2020/11/02	0	0.00	1	9.54	9.48	-1	4,140	-0.02%
2020/10/12	1	9.28	0	0.00	9.25	1	4,487	0.02%
2020/09/24	0	0.00	10	9.79	9.83	-10	4,412	-0.23%
2020/08/31	0	0.00	1	9.44	9.59	-1	3,982	-0.03%
2020/08/20	14	9.64	14	9.72	9.82	0	4,076	0.00%
2020/08/11	0	0.00	2	9.48	9.52	-2	4,251	-0.05%
2020/08/06	5	9.43	5	9.50	9.48	0	4,321	0.00%
2020/08/05	10	9.56	0	0.00	9.56	10	4,303	0.23%
2020/08/04	2	9.69	2	9.67	9.66	0	4,334	0.00%
2020/07/31	10	9.68	25	9.69	9.67	-15	4,353	-0.34%
2020/07/29	3	9.80	2	9.79	9.78	1	4,793	0.02%
2020/07/28	22	9.55	0	0.00	9.78	22	5,152	0.43%
2020/07/27	30	9.75	0	0.00	9.76	30	5,133	0.58%
2020/07/24	5	10.02	0	0.00	10.01	5	5,110	0.10%
2020/07/22	0	0.00	2	9.89	9.89	-2	5,158	-0.04%
2020/07/20	0	0.00	5	10.14	10.13	-5	5,098	-0.10%
2020/07/17	4	10.10	4	10.11	10.13	0	5,179	0.00%
2020/07/16	0	0.00	3	10.17	10.17	-3	5,266	-0.06%
2020/07/15	7	10.06	0	0.00	10.13	7	5,296	0.13%
2020/07/09	11	10.20	0	0.00	10.21	11	5,727	0.19%
2020/07/08	0	0.00	1	10.21	10.21	-1	5,823	-0.02%
2020/07/07	1	10.29	3	10.29	10.28	-2	5,846	-0.03%
2020/07/06	4	10.29	0	0.00	10.28	4	5,902	0.07%
2020/07/03	4	10.49	6	10.49	10.49	-2	6,016	-0.03%
2020/07/02	6	10.61	4	10.60	10.60	2	5,885	0.03%
2020/06/11	8	10.97	0	0.00	11.01	8	7,310	0.11%
2020/06/08	50	10.90	43	10.95	10.93	7	7,670	0.09%
2020/06/05	2	11.10	0	0.00	11.04	2	7,652	0.03%
2020/06/04	0	0.00	2	11.13	11.14	-2	7,677	-0.03%
2020/06/03	3	11.26	0	0.00	11.21	3	7,736	0.04%
2020/06/02	1	11.38	0	0.00	11.40	1	7,681	0.01%
2020/05/25	0	0.00	10	11.75	11.68	-10	7,722	-0.13%
2020/05/22	0	0.00	15	11.76	11.80	-15	7,741	-0.19%
2020/05/21	1	11.54	0	0.00	11.57	1	7,720	0.01%
2020/05/14	0	0.00	2	11.80	11.85	-2	7,530	-0.03%
2020/05/13	2	11.73	0	0.00	11.70	2	7,493	0.03%
2020/05/08	0	0.00	4	11.71	11.73	-4	7,408	-0.05%
2020/05/06	0	0.00	23	11.88	11.88	-23	7,498	-0.31%
2020/05/05	4	11.91	3	11.94	11.90	1	7,475	0.01%
2020/05/04	8	12.02	9	12.02	12.04	-1	7,075	-0.01%
2020/04/30	4	11.69	57	11.71	11.66	-53	6,684	-0.79%
2020/04/29	0	0.00	6	11.90	11.90	-6	6,663	-0.09%
2020/04/28	0	0.00	9	12.18	12.07	-9	6,641	-0.14%
2020/04/27	5	12.11	13	12.18	12.10	-8	6,718	-0.12%
2020/04/24	0	0.00	10	12.47	12.45	-10	6,623	-0.15%
2020/04/23	1	12.43	0	0.00	12.44	1	6,590	0.02%
2020/04/22	6	12.67	10	12.57	12.50	-4	6,532	-0.06%
2020/04/21	2	12.30	20	12.40	12.57	-18	6,415	-0.28%
2020/04/20	0	0.00	12	12.19	12.20	-12	6,289	-0.19%
2020/04/17	16	12.08	10	12.20	12.17	6	6,239	0.10%
2020/04/16	2	12.43	20	12.50	12.43	-18	6,071	-0.30%
2020/04/15	0	0.00	10	12.42	12.45	-10	5,966	-0.17%
2020/04/14	8	12.64	10	12.55	12.50	-2	5,849	-0.03%
2020/04/10	0	0.00	2	12.91	12.81	-2	5,597	-0.04%
2020/04/09	0	0.00	19	12.85	12.88	-19	5,539	-0.34%
2020/04/08	10	12.85	10	12.83	12.85	0	5,435	0.00%
2020/04/07	10	13.01	14	13.08	13.04	-4	5,250	-0.08%
2020/04/06	0	0.00	10	13.33	13.33	-10	5,130	-0.19%
2020/04/01	0	0.00	14	13.51	13.55	-14	4,968	-0.28%
2020/03/31	0	0.00	10	13.55	13.57	-10	4,894	-0.20%
2020/03/30	40	13.84	50	13.66	13.62	-10	4,811	-0.21%
2020/03/27	35	13.49	69	13.34	13.58	-34	4,640	-0.73%
2020/03/26	43	13.61	1	13.80	13.52	42	4,496	0.93%
2020/03/25	4	13.58	0	0.00	13.70	4	4,302	0.09%
2020/03/24	3	14.14	100	14.33	14.20	-97	4,138	-2.34%
2020/03/23	240	15.08	0	0.00	15.06	240	3,995	6.01%	大買/鉅額交易
2020/03/20	4	15.02	0	0.00	14.40	4	3,899	0.10%
2020/03/19	76	15.69	45	15.07	15.74	31	3,660	0.85%
2020/03/18	4	14.67	145	14.35	14.69	-141	3,417	-4.13%	大賣/鉅額交易
2020/03/17	15	13.96	44	14.21	14.25	-29	3,310	-0.88%
2020/03/16	30	13.60	100	13.87	13.87	-70	3,097	-2.26%
2020/03/13	50	13.92	5	13.68	13.35	45	2,983	1.51%
2020/03/12	30	12.97	5	12.97	13.05	25	2,717	0.92%
2020/03/11	1	12.47	0	0.00	12.47	1	2,568	0.04%
2020/03/10	25	12.42	0	0.00	12.27	25	2,519	0.99%
2020/03/02	5	12.10	0	0.00	12.07	5	2,163	0.23%
2020/02/27	0	0.00	13	11.93	12.00	-13	2,054	-0.63%
2020/02/12	145	11.56	0	0.00	11.53	145	1,765	8.21%	大買/鉅額交易
2020/02/06	88	11.60	0	0.00	11.58	88	1,645	5.35%
2020/01/30	8	11.75	19	11.82	11.93	-11	1,470	-0.75%
2020/01/20	0	0.00	10	11.23	11.26	-10	1,348	-0.74%
2020/01/15	0	0.00	1	11.27	11.31	-1	1,510	-0.07%
2020/01/14	0	0.00	1	11.23	11.23	-1	1,527	-0.07%
2020/01/09	2	11.42	0	0.00	11.41	2	1,504	0.13%
2019/12/30	0	0.00	1	11.30	11.32	-1	1,456	-0.07%
2019/12/27	1	11.30	2	11.30	11.30	-1	1,458	-0.07%
2019/12/26	2	11.36	0	0.00	11.39	2	1,467	0.14%
2019/12/24	0	0.00	2	11.39	11.41	-2	1,468	-0.14%
2019/12/23	2	11.40	0	0.00	11.39	2	1,478	0.14%
2019/12/20	0	0.00	5	11.40	11.39	-5	1,476	-0.34%
2019/12/19	5	11.31	10	11.36	11.35	-5	1,473	-0.34%
2019/12/18	4	11.32	4	11.32	11.32	0	1,473	0.00%
2019/12/17	2	11.40	0	0.00	11.32	2	1,462	0.14%
2019/12/13	7	11.44	5	11.45	11.45	2	1,443	0.14%
2019/12/12	5	11.57	5	11.55	11.55	0	1,420	0.00%
2019/12/11	3	11.78	7	11.71	11.71	-4	1,391	-0.29%
2019/12/09	2	11.73	0	0.00	11.73	2	1,374	0.15%
2019/12/06	2	11.75	8	11.80	11.79	-6	1,360	-0.44%
2019/12/05	4	11.81	0	0.00	11.81	4	1,352	0.30%
2019/12/04	0	0.00	5	11.92	11.92	-5	1,346	-0.37%
2019/12/03	6	11.93	0	0.00	11.91	6	1,338	0.45%
2019/12/02	3	11.93	0	0.00	11.92	3	1,339	0.22%
2019/11/27	2	11.80	2	11.76	11.76	0	1,325	0.00%
2019/11/26	2	11.78	2	11.79	11.79	0	1,326	0.00%
2019/11/25	0	0.00	1	11.83	11.84	-1	1,325	-0.08%
2019/11/20	2	11.78	2	11.81	11.81	0	1,370	0.00%
2019/11/19	5	11.83	9	11.77	11.78	-4	1,358	-0.29%
2019/11/18	3	11.87	5	11.85	11.85	-2	1,344	-0.15%
2019/11/15	2	11.87	4	11.91	11.91	-2	1,347	-0.15%
2019/11/14	2	11.95	0	0.00	11.99	2	1,350	0.15%
2019/11/13	0	0.00	3	11.97	11.98	-3	1,366	-0.22%
2019/11/12	6	11.94	0	0.00	11.92	6	1,376	0.44%
2019/11/11	0	0.00	5	11.99	12.00	-5	1,375	-0.36%
2019/11/08	2	11.84	2	11.85	11.85	0	1,360	0.00%
2019/11/07	2	11.82	4	11.84	11.83	-2	1,373	-0.15%
2019/11/06	2	11.79	6	11.78	11.78	-4	1,347	-0.30%
2019/11/05	5	11.84	0	0.00	11.80	5	1,378	0.36%
2019/11/04	3	11.96	0	0.00	11.91	3	1,369	0.22%
2019/11/01	5	12.13	0	0.00	12.08	5	1,337	0.37%
2019/10/29	5	12.12	0	0.00	12.14	5	1,329	0.38%
2019/10/08	4	12.54	0	0.00	12.55	4	1,070	0.37%
2019/09/20	2	12.66	0	0.00	12.67	2	1,123	0.18%
2019/09/19	2	12.70	0	0.00	12.71	2	1,123	0.18%
2019/07/26	0	0.00	2	12.90	12.91	-2	2,068	-0.10%
2019/07/25	2	12.87	0	0.00	12.86	2	2,084	0.10%
2019/07/24	0	0.00	2	12.89	12.89	-2	2,085	-0.10%
2019/07/23	2	12.89	0	0.00	12.89	2	2,086	0.10%
2019/07/22	0	0.00	2	12.91	12.92	-2	2,092	-0.10%
2019/07/19	5	12.93	0	0.00	12.96	5	2,095	0.24%
2019/07/18	0	0.00	1	13.06	13.07	-1	2,082	-0.05%
2019/07/17	0	0.00	1	13.06	13.05	-1	2,089	-0.05%
2019/07/15	2	13.00	0	0.00	12.99	2	2,100	0.10%
2019/06/27	2	13.28	0	0.00	13.30	2	2,287	0.09%
2019/06/24	0	0.00	10	13.27	13.28	-10	2,286	-0.44%
2019/06/10	2	13.70	0	0.00	13.68	2	2,443	0.08%
2019/05/31	0	0.00	5	13.78	13.78	-5	2,419	-0.21%
2019/05/29	0	0.00	1	14.03	14.01	-1	2,350	-0.04%
2019/05/27	0	0.00	4	13.96	13.95	-4	2,358	-0.17%
2019/05/23	0	0.00	3	13.94	13.97	-3	2,344	-0.13%
2019/05/22	0	0.00	16	13.76	13.76	-16	2,289	-0.70%
2019/05/14	0	0.00	2	13.72	13.71	-2	2,103	-0.10%
2019/05/09	0	0.00	15	13.43	13.44	-15	1,956	-0.77%
2019/05/08	0	0.00	3	13.23	13.24	-3	1,911	-0.16%
2019/05/07	0	0.00	2	13.18	13.17	-2	1,908	-0.10%
2019/05/06	0	0.00	1	13.29	13.33	-1	1,919	-0.05%
2019/05/03	4	13.16	6	13.08	13.07	-2	1,856	-0.11%
2019/05/02	6	13.17	0	0.00	13.18	6	1,831	0.33%
2019/04/30	3	13.28	3	13.22	13.22	0	1,821	0.00%
2019/04/29	0	0.00	2	13.25	13.25	-2	1,840	-0.11%
2019/04/24	2	13.16	0	0.00	13.16	2	1,870	0.11%
2019/04/23	0	0.00	5	13.16	13.15	-5	1,918	-0.26%
2019/04/19	6	13.15	0	0.00	13.20	6	1,994	0.30%
2019/04/18	3	13.15	11	13.23	13.24	-8	2,052	-0.39%
2019/04/17	0	0.00	3	13.18	13.17	-3	2,098	-0.14%
2019/04/11	0	0.00	8	13.39	13.41	-8	2,287	-0.35%
2019/04/10	5	13.37	7	13.37	13.33	-2	2,349	-0.09%
2019/04/09	0	0.00	3	13.38	13.38	-3	2,297	-0.13%
2019/04/08	9	13.45	0	0.00	13.46	9	2,362	0.38%
2019/04/03	6	13.56	0	0.00	13.56	6	2,351	0.26%
2019/04/02	3	13.55	0	0.00	13.55	3	2,395	0.13%
2019/04/01	3	13.54	0	0.00	13.61	3	2,395	0.13%
2019/03/26	2	13.77	0	0.00	13.79	2	2,636	0.08%
2019/03/22	0	0.00	5	13.60	13.65	-5	2,662	-0.19%
2019/03/21	5	13.71	0	0.00	13.70	5	2,660	0.19%
2019/03/20	2	13.82	0	0.00	13.79	2	2,648	0.08%
2019/03/18	1	13.87	0	0.00	13.84	1	2,691	0.04%
2019/03/13	0	0.00	13	14.04	14.02	-13	2,797	-0.46%
2019/02/27	5	14.04	0	0.00	14.02	5	3,379	0.15%
2019/02/25	1	14.00	0	0.00	14.00	1	3,556	0.03%
2019/02/22	0	0.00	1	14.12	14.12	-1	3,618	-0.03%
2019/02/21	1	14.10	0	0.00	14.07	1	3,660	0.03%
2019/02/20	2	14.21	1	14.20	14.19	1	3,665	0.03%
2019/02/14	2	14.39	0	0.00	14.43	2	3,904	0.05%
2019/02/12	2	14.46	0	0.00	14.44	2	4,114	0.05%
2019/02/11	1	14.48	0	0.00	14.53	1	4,147	0.02%
2019/01/29	5	14.66	0	0.00	14.67	5	4,153	0.12%
2019/01/25	3	14.60	0	0.00	14.58	3	4,270	0.07%
2019/01/21	2	14.69	0	0.00	14.72	2	4,473	0.04%
2019/01/18	4	14.82	0	0.00	14.79	4	4,535	0.09%
2019/01/17	2	14.81	0	0.00	14.89	2	4,688	0.04%
2019/01/16	1	14.86	0	0.00	14.90	1	4,779	0.02%
2019/01/15	1	14.87	0	0.00	14.87	1	4,858	0.02%
2019/01/11	4	14.91	0	0.00	14.93	4	4,902	0.08%
2019/01/09	4	14.96	0	0.00	15.00	4	4,823	0.08%
2019/01/07	5	15.23	0	0.00	15.22	5	4,793	0.10%
2019/01/04	2	15.56	4	15.54	15.54	-2	4,839	-0.04%
2018/12/27	2	15.17	0	0.00	15.13	2	5,003	0.04%
2018/12/21	8	15.16	0	0.00	15.13	8	5,000	0.16%
2018/12/20	8	15.11	0	0.00	15.16	8	4,935	0.16%
2018/12/19	0	0.00	1	14.99	14.96	-1	4,833	-0.02%
2018/12/18	0	0.00	55	15.02	15.04	-55	4,768	-1.15%
2018/12/13	5	14.88	0	0.00	14.89	5	4,612	0.11%
2018/12/12	16	15.00	0	0.00	14.93	16	4,580	0.35%
2018/12/10	0	0.00	1	15.25	15.22	-1	4,546	-0.02%
2018/12/06	38	15.15	5	15.15	15.18	33	4,489	0.74%
2018/12/05	3	14.82	0	0.00	14.82	3	4,455	0.07%
2018/12/03	7	14.54	0	0.00	14.45	7	4,355	0.16%
2018/11/29	3	14.69	34	14.76	14.83	-31	4,206	-0.74%
2018/11/28	6	14.94	0	0.00	14.86	6	3,983	0.15%
2018/11/26	6	15.01	0	0.00	15.07	6	3,901	0.15%
2018/11/22	0	0.00	10	15.09	15.13	-10	3,699	-0.27%
2018/11/21	7	15.11	0	0.00	15.12	7	3,681	0.19%
2018/11/14	4	15.08	0	0.00	15.08	4	3,511	0.11%
2018/11/13	25	15.50	0	0.00	15.12	25	3,497	0.71%
2018/11/12	21	15.07	0	0.00	15.02	21	3,299	0.64%
2018/11/09	7	14.99	0	0.00	15.06	7	3,157	0.22%
2018/11/08	0	0.00	3	14.80	14.84	-3	3,121	-0.10%
2018/11/07	2	14.92	0	0.00	14.94	2	3,081	0.06%
2018/11/05	3	15.03	0	0.00	15.00	3	3,075	0.10%
2018/11/02	4	14.95	0	0.00	14.92	4	3,051	0.13%
2018/11/01	4	15.09	0	0.00	15.03	4	2,904	0.14%
2018/10/31	1	15.25	0	0.00	15.15	1	2,854	0.04%
2018/10/30	10	15.51	0	0.00	15.44	10	2,800	0.36%
2018/10/29	0	0.00	10	15.50	15.54	-10	2,761	-0.36%
2018/10/26	5	15.43	0	0.00	15.60	5	2,745	0.18%
2018/10/25	0	0.00	126	15.49	15.51	-126	2,675	-4.71%	大賣/鉅額交易
2018/10/23	1	15.10	5	15.13	15.13	-4	2,417	-0.17%
2018/10/18	0	0.00	1	14.88	14.87	-1	2,294	-0.04%
2018/10/17	0	0.00	3	14.84	14.84	-3	2,338	-0.13%
2018/10/16	10	14.93	0	0.00	14.86	10	2,352	0.43%
2018/10/15	1	14.88	0	0.00	14.95	1	2,340	0.04%
2018/10/12	6	14.76	0	0.00	14.74	6	2,296	0.26%
2018/10/11	0	0.00	457	15.00	15.25	-457	2,209	-20.69%	大賣/鉅額交易
2018/10/09	0	0.00	4	14.20	14.17	-4	1,923	-0.21%
2018/10/08	0	0.00	5	14.20	14.17	-5	1,897	-0.26%
2018/10/05	0	0.00	101	14.11	14.11	-101	1,873	-5.39%	大賣/鉅額交易
2018/10/01	0	0.00	1	13.52	13.53	-1	1,699	-0.06%
2018/09/27	5	13.53	0	0.00	13.54	5	1,751	0.29%
2018/09/26	0	0.00	1	13.57	13.56	-1	1,746	-0.06%
2018/09/11	0	0.00	31	13.85	13.86	-31	2,011	-1.54%
2018/09/10	0	0.00	30	13.83	13.86	-30	2,001	-1.50%
2018/09/03	16	13.57	0	0.00	13.63	16	1,929	0.83%
2018/08/08	1	13.54	0	0.00	13.57	1	1,927	0.05%
2018/08/07	100	13.65	0	0.00	13.67	100	1,929	5.18%
2018/07/30	2	13.62	0	0.00	13.68	2	1,961	0.10%
2018/07/26	5	13.75	0	0.00	13.74	5	2,026	0.25%
2018/07/24	1	13.80	0	0.00	13.79	1	2,036	0.05%
2018/07/23	10	13.86	0	0.00	13.84	10	2,039	0.49%
2018/07/20	2	13.85	0	0.00	13.89	2	2,053	0.10%
2018/07/12	2	14.12	15	14.28	14.13	-13	2,388	-0.54%
2018/06/05	5	14.05	0	0.00	14.05	5	2,451	0.20%
2018/05/28	10	14.17	0	0.00	14.16	10	2,474	0.40%
2018/05/14	1	14.27	0	0.00	14.23	1	3,011	0.03%
2018/05/11	1	14.39	0	0.00	14.38	1	3,005	0.03%
2018/05/10	1	14.49	0	0.00	14.50	1	2,993	0.03%
2018/04/25	0	0.00	10	14.85	14.81	-10	2,839	-0.35%
2018/04/09	1	14.40	0	0.00	14.37	1	2,524	0.04%
2018/03/30	24	14.34	0	0.00	14.35	24	2,542	0.94%
2018/03/23	0	0.00	60	14.58	14.59	-60	2,410	-2.49%
2018/03/22	58	14.21	0	0.00	14.30	58	2,343	2.47%
2018/03/21	10	14.26	0	0.00	14.27	10	2,290	0.44%
2018/03/20	10	14.30	0	0.00	14.29	10	2,292	0.44%
2018/03/15	2	14.22	0	0.00	14.23	2	2,303	0.09%
2018/03/14	10	14.26	0	0.00	14.26	10	2,303	0.43%
2018/03/13	2	14.26	0	0.00	14.22	2	2,315	0.09%
2018/03/12	2	14.33	0	0.00	14.30	2	2,340	0.09%
2018/03/09	2	14.50	0	0.00	14.51	2	2,406	0.08%
2018/03/08	2	14.56	0	0.00	14.54	2	2,411	0.08%
2018/03/07	2	14.62	0	0.00	14.70	2	2,383	0.08%
2018/03/05	0	0.00	2	14.73	14.85	-2	2,460	-0.08%
2018/03/02	2	14.77	0	0.00	14.76	2	2,442	0.08%
2018/03/01	2	14.62	0	0.00	14.65	2	2,434	0.08%
2018/02/27	1	14.44	0	0.00	14.60	1	2,508	0.04%
2018/02/26	1	14.54	0	0.00	14.58	1	2,534	0.04%
2018/02/23	4	14.65	0	0.00	14.62	4	2,583	0.15%
2018/02/21	5	14.80	0	0.00	14.77	5	2,735	0.18%
2018/02/12	5	15.18	0	0.00	15.18	5	2,748	0.18%
2018/02/07	2	14.80	0	0.00	15.03	2	2,707	0.07%
2018/02/06	7	15.15	0	0.00	15.17	7	2,702	0.26%
2018/02/01	4	14.20	0	0.00	14.20	4	2,511	0.16%
2018/01/26	1	14.18	0	0.00	14.19	1	2,494	0.04%
2018/01/25	4	14.17	0	0.00	14.21	4	2,489	0.16%
2018/01/23	2	14.10	0	0.00	14.12	2	2,469	0.08%
2018/01/22	2	14.21	0	0.00	14.15	2	2,461	0.08%
2018/01/19	1	14.27	0	0.00	14.25	1	2,472	0.04%
2018/01/18	4	14.28	0	0.00	14.30	4	2,475	0.16%
2018/01/17	4	14.48	0	0.00	14.43	4	2,436	0.16%
2018/01/15	2	14.50	0	0.00	14.51	2	2,461	0.08%
2018/01/11	1	14.73	0	0.00	14.72	1	2,490	0.04%
2018/01/08	0	0.00	4	14.62	14.60	-4	2,540	-0.16%
2018/01/05	3	14.64	0	0.00	14.63	3	2,543	0.12%
2018/01/04	3	14.70	0	0.00	14.68	3	2,558	0.12%
2018/01/03	2	14.76	0	0.00	14.73	2	2,596	0.08%
2018/01/02	4	14.89	0	0.00	14.86	4	2,565	0.16%