華票 (2820)-元大-館前券商分點個股進出

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

華票

(2820)

可現股當沖

股價
15.05
漲跌
▲0.05
漲幅
+0.33%
成交量
920張
產業
上市金融類股
326人加入追蹤

立即追蹤
本地時間:13:30

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

華票 (2820)籌碼相關－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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
2024/12/03	2	15.00	0	0.00	15.05	2	599	0.33%
2024/12/02	2	15.00	0	0.00	15.00	2	591	0.34%
2024/11/21	2	15.00	0	0.00	15.00	2	588	0.34%
2024/11/20	0	0.00	10	15.05	15.00	-10	588	-1.70%
2024/11/18	0	0.00	2	15.10	15.05	-2	578	-0.35%
2024/11/15	0.1	15.00	0	0.00	15.00	0.1	565	0.02%
2024/11/14	0.1	14.85	0	0.00	14.90	0.1	576	0.02%
2024/11/12	15	14.90	0	0.00	14.95	15	584	2.57%
2024/11/01	0.1	14.80	0	0.00	14.95	0.1	670	0.01%
2024/10/18	1	14.95	0	0.00	14.95	1	728	0.14%
2024/10/08	0	0.00	1	15.00	15.00	-1	760	-0.13%
2024/09/24	1	14.90	0	0.00	14.95	1	965	0.10%
2024/09/13	0	14.90	0	0.00	15.00	0	1,026	0.00%
2024/09/10	0	0.00	100	14.90	14.90	-100	1,082	-9.24%
2024/09/05	10	14.90	0	0.00	14.85	10	1,077	0.93%
2024/09/04	0.1	14.86	0	0.00	14.85	0.1	1,087	0.01%
2024/08/29	0.1	15.00	1	15.00	14.95	-0.9	1,088	-0.08%
2024/08/23	1	14.95	8	14.95	14.90	-7	1,097	-0.64%
2024/08/21	1	15.00	0	0.00	15.00	1	1,108	0.09%
2024/08/20	0.6	15.20	0	0.00	15.00	0.6	1,109	0.05%
2024/08/19	1	15.05	0	0.00	15.05	1	1,115	0.09%
2024/08/16	0.1	14.95	0	0.00	15.05	0.1	1,135	0.01%
2024/08/14	0	0.00	2	15.05	15.00	-2	1,157	-0.17%
2024/08/12	0	0.00	20	14.98	14.95	-20	1,165	-1.72%
2024/08/09	0.1	14.90	0	0.00	14.90	0.1	1,170	0.01%
2024/08/08	0	0.00	1	14.85	14.80	-1	1,165	-0.09%
2024/08/07	0	0.00	10	14.85	14.80	-10	1,189	-0.84%
2024/08/05	42.1	14.75	0	0.00	14.70	42.1	1,179	3.57%
2024/08/02	0	0.00	3	15.00	15.00	-3	1,139	-0.26%
2024/07/22	20	14.90	0	0.00	14.95	20	1,201	1.66%
2024/07/19	22.1	15.00	0	0.00	15.00	22.1	1,190	1.86%
2024/07/18	1	15.05	0	0.00	15.05	1	1,175	0.09%
2024/07/16	1	15.05	0	0.00	15.05	1	1,164	0.09%
2024/07/15	40	15.15	103	15.09	15.05	-63	1,183	-5.32%	大賣/
2024/07/12	2	15.10	0	0.00	15.15	2	1,176	0.17%
2024/07/11	0	0.00	11	15.15	15.15	-11	1,178	-0.93%
2024/07/10	2	15.10	5	15.10	15.10	-3	1,192	-0.25%
2024/07/09	1	15.15	10	15.25	15.10	-9	1,195	-0.75%
2024/07/08	1	15.15	2	15.30	15.30	-1	1,197	-0.08%
2024/07/05	0	0.00	10	15.20	15.10	-10	1,172	-0.85%
2024/07/04	1	15.15	30.2	15.17	15.20	-29.2	1,163	-2.51%
2024/07/03	4	14.98	0.4	15.00	15.10	3.7	1,159	0.31%
2024/07/02	105	14.90	2.4	14.91	14.90	102.7	1,145	8.96%	大買/鉅額交易
2024/07/01	20	15.61	5	15.63	15.60	15	1,087	1.38%
2024/06/28	0	0.00	196	15.65	15.60	-196	1,016	-19.29%	大賣/鉅額交易
2024/06/25	0.8	15.62	0	0.00	15.65	0.8	980	0.08%
2024/06/24	0.3	15.70	90	15.70	15.65	-89.8	978	-9.18%
2024/06/18	0	0.00	7	15.55	15.55	-7	957	-0.73%
2024/06/17	0	15.40	4	15.40	15.50	-4	1,020	-0.39%
2024/06/07	0	0.00	10	15.45	15.45	-10	1,132	-0.88%
2024/06/04	19	15.30	1	15.35	15.30	18	1,137	1.58%
2024/06/03	1	15.35	0	0.00	15.35	1	1,142	0.09%
2024/05/31	11	15.30	0	0.00	15.40	11	1,150	0.96%
2024/05/29	20	15.30	1	15.30	15.35	19	1,160	1.64%
2024/05/28	10	15.40	3	15.35	15.40	7	1,170	0.60%
2024/05/27	10	15.30	0	0.00	15.30	10	1,226	0.82%
2024/05/24	10	15.30	0	0.00	15.30	10	1,226	0.82%
2024/05/21	0.1	15.45	0	0.00	15.40	0.1	1,203	0.01%
2024/05/20	0	0.00	10	15.55	15.55	-10	1,187	-0.84%
2024/05/17	2	15.45	0	0.00	15.45	2	1,163	0.17%
2024/05/16	0	0.00	2.8	15.40	15.45	-2.8	1,159	-0.25%
2024/05/15	10	15.30	0	0.00	15.35	10	1,154	0.87%
2024/05/14	2	15.35	0	0.00	15.25	2	1,154	0.17%
2024/05/13	20	15.30	0	0.00	15.30	20	1,146	1.74%
2024/05/09	0	0.00	1	15.60	15.45	-1	1,104	-0.09%
2024/05/08	0	0.00	2	15.50	15.55	-2	1,090	-0.18%
2024/05/07	0	0.00	10	15.45	15.45	-10	1,079	-0.93%
2024/05/06	0	0.00	10	15.50	15.45	-10	1,069	-0.94%
2024/05/03	0	0.00	40	15.46	15.40	-40	1,048	-3.82%
2024/05/02	2	15.30	1	15.50	15.50	1	1,033	0.10%
2024/04/30	1	15.20	10	15.25	15.25	-9	988	-0.91%
2024/04/17	0	0.00	10	14.85	15.00	-10	947	-1.06%
2024/04/16	11	14.91	0	0.00	14.90	11	938	1.17%
2024/04/15	10	15.00	0	0.00	15.05	10	909	1.10%
2024/04/12	0.1	15.05	0	0.00	15.05	0.1	902	0.01%
2024/04/11	0.1	15.15	0	0.00	15.15	0.1	886	0.01%
2024/04/08	1	15.10	0	0.00	15.15	1	878	0.11%
2024/04/03	0	15.15	0	0.00	15.15	0	889	0.00%
2024/04/01	0	0.00	10	15.20	15.15	-10	904	-1.11%
2024/03/28	0	0.00	10	15.10	15.10	-10	896	-1.12%
2024/03/25	10	15.00	0	0.00	15.00	10	880	1.14%
2024/03/21	10	15.00	0	0.00	15.00	10	860	1.16%
2024/03/20	62	14.90	10	14.90	14.95	52	853	6.09%
2024/03/19	0	0.00	11.2	15.25	15.25	-11.2	796	-1.41%
2024/03/18	0	0.00	10	15.25	15.30	-10	783	-1.28%
2024/03/15	0	0.00	20	15.35	15.25	-20	773	-2.59%
2024/03/14	0	0.00	30	15.35	15.40	-30	757	-3.96%
2024/03/08	0	0.00	10	14.95	14.90	-10	654	-1.53%
2024/03/01	1	14.70	50	14.80	14.80	-49	618	-7.92%
2024/02/29	50	14.60	50	14.80	14.60	0	599	0.00%
2024/02/27	50	14.70	0	0.00	14.75	50	535	9.34%
2024/02/20	10	14.85	0	0.00	14.80	10	531	1.88%
2024/02/16	0	0.00	3	14.80	14.75	-3	538	-0.56%
2024/02/15	3	14.60	0	0.00	14.60	3	536	0.56%
2024/02/01	10	14.80	0	0.00	14.75	10	534	1.87%
2024/01/29	15	14.75	0	0.00	14.75	15	541	2.77%
2024/01/25	3	14.70	0	0.00	14.70	3	543	0.55%
2024/01/24	0	0.00	20	14.70	14.70	-20	548	-3.65%
2024/01/22	0	0.00	1.9	14.73	14.70	-1.9	547	-0.34%
2024/01/11	10	15.00	0	0.00	15.00	10	539	1.85%
2024/01/10	0	0.00	10	15.05	15.10	-10	619	-1.61%
2024/01/09	0	0.00	8	15.10	15.10	-8	621	-1.29%
2023/12/29	50	15.05	0	0.00	15.10	50	632	7.91%
2023/12/26	0	0.00	0.4	15.00	15.00	-0.4	603	-0.07%
2023/12/25	50	15.00	0	0.00	14.95	50	595	8.40%
2023/12/20	0	0.00	0.1	15.00	15.00	-0.1	608	-0.02%
2023/12/14	1	14.90	3	14.97	15.00	-2	607	-0.33%
2023/12/12	1	14.90	0	0.00	14.90	1	599	0.17%
2023/12/07	22	14.90	0	0.00	14.90	22	599	3.67%
2023/11/30	2	14.65	30	14.70	14.60	-28	595	-4.70%
2023/11/28	1	14.65	36	14.64	14.70	-35	581	-6.02%
2023/11/27	1	14.65	0	0.00	14.65	1	584	0.17%
2023/11/24	1	14.65	0	0.00	14.70	1	583	0.17%
2023/11/23	1	14.70	0	0.00	14.70	1	582	0.17%
2023/11/22	5	14.65	0	0.00	14.70	5	577	0.87%
2023/11/21	3.1	14.65	0	0.00	14.70	3.1	580	0.54%
2023/11/20	1.1	14.60	0	0.00	14.60	1.1	575	0.19%
2023/11/17	2	14.60	0	0.00	14.60	2	578	0.35%
2023/11/10	0.5	14.35	0	0.00	14.30	0.5	611	0.08%
2023/10/17	0	0.00	3	14.45	14.55	-3	648	-0.46%
2023/09/19	0	14.60	0	0.00	14.55	0	785	0.00%
2023/09/08	0	0.00	10	14.65	14.60	-10	793	-1.26%
2023/08/28	0	0.00	8	14.60	14.65	-8	806	-0.99%
2023/08/17	0	0.00	40	14.45	14.50	-40	795	-5.03%
2023/08/08	0	0.00	1	14.65	14.65	-1	800	-0.12%
2023/08/02	0	0.00	10	14.80	14.80	-10	793	-1.26%
2023/07/31	0	0.00	19	14.80	14.75	-19	770	-2.47%
2023/07/28	0.6	14.85	10	14.80	14.85	-9.4	759	-1.24%
2023/07/25	1	14.65	0	0.00	14.60	1	753	0.13%
2023/07/24	0	0.00	4	14.65	14.65	-4	737	-0.54%
2023/07/21	0	0.00	0	14.70	14.70	0	732	0.00%
2023/07/19	0.5	14.85	0	0.00	14.75	0.5	720	0.07%
2023/07/18	0	0.00	1	14.80	14.75	-1	714	-0.14%
2023/07/17	2	14.75	0	0.00	14.75	2	701	0.29%
2023/07/13	1	14.70	0	0.00	14.60	1	681	0.15%
2023/07/11	0	0.00	1	14.70	14.75	-1	655	-0.15%
2023/07/10	10	14.80	0	0.00	14.75	10	647	1.54%
2023/07/07	1	14.85	5	14.85	14.85	-4	636	-0.63%
2023/07/06	1	15.00	0	0.00	14.95	1	629	0.16%
2023/07/05	0.4	15.10	0	0.00	15.05	0.4	612	0.06%
2023/07/04	25	15.46	0	0.00	15.55	25	596	4.19%
2023/07/03	10	15.40	0	0.00	15.45	10	570	1.75%
2023/06/29	22	15.35	0	0.00	15.40	22	557	3.94%
2023/06/27	25	15.31	0	0.00	15.35	25	538	4.64%
2023/06/26	20	15.40	0	0.00	15.45	20	531	3.76%
2023/06/13	2	15.45	0	0.00	15.40	2	543	0.37%
2023/05/24	2	15.45	0	0.00	15.55	2	603	0.33%
2023/05/23	0	0.00	4	15.60	15.55	-4	600	-0.67%
2023/05/19	0	0.00	0.5	15.30	15.45	-0.5	596	-0.09%
2023/05/18	0	0.00	3	15.50	15.45	-3	601	-0.50%
2023/05/17	0	0.00	10	15.28	15.45	-10	596	-1.68%
2023/05/15	0	0.00	5	15.20	15.10	-5	572	-0.87%
2023/05/10	0	0.00	3	15.10	15.15	-3	545	-0.55%
2023/05/09	10	15.05	0	0.00	15.05	10	544	1.84%
2023/04/28	1	15.10	0	0.00	15.10	1	550	0.18%
2023/04/24	0	0.00	1	15.00	15.05	-1	542	-0.18%
2023/04/17	0	0.00	0.1	15.15	15.05	-0.1	538	-0.02%
2023/04/12	0	0.00	4.1	15.15	15.15	-4.1	527	-0.77%
2023/04/11	0	0.00	0.1	15.05	15.00	-0.1	524	-0.02%
2023/03/31	0	0.00	0.8	14.95	15.00	-0.8	514	-0.16%
2023/03/30	0	0.00	2	14.95	14.95	-2	515	-0.39%
2023/03/28	2	14.90	0	0.00	14.95	2	520	0.38%
2023/03/27	0	0.00	0.1	15.05	14.95	-0.1	519	-0.02%
2023/03/24	0	0.00	8	14.90	14.95	-8	522	-1.53%
2023/03/23	0.3	14.90	0	0.00	14.95	0.3	524	0.05%
2023/03/15	1	14.85	0	0.00	14.70	1	501	0.20%
2023/03/14	1	14.90	0	0.00	14.85	1	489	0.20%
2023/03/08	2	15.25	0	0.00	15.40	2	465	0.43%
2023/02/22	0	0.00	1	15.35	15.35	-1	439	-0.23%
2023/02/15	0	0.00	1	15.55	15.40	-1	467	-0.21%
2023/02/14	0	0.00	10	15.48	15.45	-10	464	-2.15%
2023/02/10	0	0.00	2	15.40	15.45	-2	463	-0.43%
2023/02/08	0	0.00	0.3	15.45	15.45	-0.3	464	-0.06%
2023/02/01	0.3	15.20	0	0.00	15.15	0.3	440	0.07%
2023/01/30	6	14.98	0	0.00	14.95	6	440	1.36%
2023/01/13	1	14.90	0	0.00	14.90	1	454	0.22%
2023/01/12	0	0.00	40	15.00	15.05	-40	565	-7.08%
2023/01/11	0	0.00	0.5	15.00	14.95	-0.5	564	-0.09%
2023/01/09	0	0.00	1	14.75	14.80	-1	578	-0.17%
2023/01/06	2	14.60	0	0.00	14.60	2	576	0.35%
2022/12/30	1	14.45	0	0.00	14.50	1	618	0.16%
2022/12/27	2	14.55	0	0.00	14.50	2	628	0.32%
2022/12/16	0	0.00	0.5	14.65	14.55	-0.5	741	-0.07%
2022/12/15	2	14.55	0	0.00	14.50	2	750	0.27%
2022/12/13	1	14.55	0	0.00	14.55	1	775	0.13%
2022/12/09	0	0.00	0.1	14.80	14.70	-0.1	1,002	-0.01%
2022/12/08	0.2	14.70	0	0.00	14.65	0.2	1,018	0.02%
2022/12/07	1	14.80	0	0.00	14.75	1	1,037	0.10%
2022/12/06	1	14.85	0	0.00	14.80	1	1,048	0.10%
2022/11/24	0	0.00	2	14.80	14.90	-2	1,101	-0.18%
2022/11/14	1	14.70	0	0.00	14.70	1	1,149	0.09%
2022/10/27	0	0.00	0.5	14.28	14.30	-0.5	1,168	-0.04%
2022/10/24	0	0.00	4	14.10	14.15	-4	1,167	-0.34%
2022/10/20	1	13.75	0	0.00	13.95	1	1,170	0.09%
2022/10/07	1	14.55	0	0.00	14.75	1	1,082	0.09%
2022/10/04	0	0.00	5	14.70	14.65	-5	1,106	-0.45%
2022/09/28	10	14.50	5	14.50	14.50	5	1,112	0.45%
2022/09/19	1	15.70	0	0.00	15.60	1	1,085	0.09%
2022/09/14	1	16.15	0	0.00	16.20	1	872	0.11%
2022/09/13	1	16.50	0	0.00	16.40	1	862	0.12%
2022/09/02	0	0.00	1	16.20	16.30	-1	826	-0.12%
2022/08/26	1	16.55	1.5	16.48	16.50	-0.5	796	-0.06%
2022/08/24	0	0.00	1	16.35	16.30	-1	780	-0.13%
2022/08/22	0	0.00	2.5	16.46	16.55	-2.5	768	-0.33%
2022/08/19	0	0.00	0.2	16.20	16.15	-0.2	744	-0.03%
2022/08/18	0	0.00	0.3	16.35	16.20	-0.3	747	-0.04%
2022/08/17	1	16.25	0	0.00	16.25	1	750	0.13%
2022/08/11	0	0.00	28	16.00	16.00	-28	746	-3.75%
2022/08/10	0	0.00	2	16.05	15.95	-2	743	-0.27%
2022/08/05	1	15.65	0	0.00	15.75	1	769	0.13%
2022/07/29	0	0.00	6	15.98	16.05	-6	891	-0.67%
2022/07/28	0	0.00	4	15.85	15.85	-4	896	-0.45%
2022/07/25	1	15.60	0	0.00	15.70	1	897	0.11%
2022/07/20	2	15.50	0	0.00	15.50	2	919	0.22%
2022/07/15	1	15.45	0	0.00	15.60	1	949	0.11%
2022/07/05	0	0.00	2	16.25	16.25	-2	940	-0.21%
2022/07/01	3	16.73	0	0.00	16.70	3	974	0.31%
2022/06/30	4	16.68	0	0.00	16.75	4	969	0.41%
2022/06/27	1	17.00	0	0.00	17.00	1	991	0.10%
2022/06/23	0.1	16.90	0	0.00	16.85	0.1	972	0.01%
2022/06/20	0	0.00	1	16.75	16.65	-1	967	-0.10%
2022/06/17	0.1	16.80	0	0.00	16.75	0.1	966	0.01%
2022/06/13	0	0.00	10	16.60	16.70	-10	1,017	-0.98%
2022/06/10	3.2	16.86	0	0.00	17.00	3.2	1,006	0.32%
2022/06/09	1	16.95	0	0.00	17.05	1	1,005	0.10%
2022/06/08	0	0.00	11	16.97	17.00	-11	1,013	-1.09%
2022/05/11	1	16.75	0	0.00	16.75	1	1,186	0.08%
2022/05/09	3.4	17.00	0	0.00	16.80	3.4	1,168	0.29%
2022/04/29	0	0.00	0.5	17.60	17.70	-0.5	1,153	-0.04%
2022/04/27	2	17.50	2	17.55	17.60	0	1,149	0.00%
2022/04/22	0	0.00	1	17.70	17.70	-1	1,122	-0.09%
2022/04/19	0	0.00	77	17.50	17.50	-77	1,136	-6.77%
2022/04/18	2	17.50	2	17.55	17.50	0	1,141	0.00%
2022/04/15	0	0.00	24	17.55	17.55	-24	1,138	-2.11%
2022/04/14	0	0.00	200	17.50	17.45	-200	1,142	-17.50%	大賣/鉅額交易
2022/04/11	9	17.40	0	0.00	17.35	9	1,124	0.80%
2022/04/08	2.4	17.49	0	0.00	17.60	2.4	1,101	0.22%
2022/04/07	1	17.80	2	17.80	17.80	-1	1,050	-0.10%
2022/04/06	0	0.00	2	17.90	17.90	-2	1,040	-0.19%
2022/04/01	1	17.60	0	0.00	17.70	1	1,030	0.10%
2022/03/31	0	0.00	1	17.90	17.70	-1	1,028	-0.10%
2022/03/30	0	0.00	4	17.60	17.65	-4	995	-0.40%
2022/03/29	5	17.55	0	0.00	17.55	5	1,002	0.50%
2022/03/28	1	17.60	0	0.00	17.65	1	1,011	0.10%
2022/03/24	1	17.65	0	0.00	17.70	1	1,047	0.10%
2022/03/21	0	0.00	1.1	17.51	17.55	-1.1	1,115	-0.09%
2022/03/18	3	17.52	0	0.00	17.30	3	1,127	0.27%
2022/03/17	0	0.00	1	17.45	17.45	-1	1,124	-0.09%
2022/03/11	0.3	17.21	23	17.15	17.10	-22.7	1,111	-2.04%
2022/03/10	5	17.15	0	0.00	17.15	5	1,105	0.45%
2022/03/07	4	17.00	0	0.00	17.05	4	1,097	0.36%
2022/02/24	20	16.95	2	17.00	17.00	18	1,092	1.65%
2022/02/22	2	17.05	0	0.00	17.05	2	1,051	0.19%
2022/02/21	7	17.16	0	0.00	17.15	7	1,074	0.65%
2022/02/17	10	17.30	0	0.00	17.25	10	1,119	0.89%
2022/02/07	5	17.30	0	0.00	17.35	5	1,174	0.43%
2022/01/21	0	0.00	1	17.60	17.50	-1	1,105	-0.09%
2022/01/17	1	17.60	0	0.00	17.70	1	1,095	0.09%
2022/01/14	0	0.00	3	17.83	17.80	-3	1,124	-0.27%
2022/01/13	0	0.00	1	17.75	17.85	-1	1,198	-0.08%
2022/01/12	0	0.00	2	17.60	17.75	-2	1,173	-0.17%
2022/01/11	0	0.00	2	17.48	17.50	-2	1,158	-0.17%
2021/12/29	0	0.00	0.5	17.20	17.35	-0.5	1,137	-0.04%
2021/12/21	0	0.00	5	17.04	17.00	-5	1,157	-0.43%
2021/12/17	0	0.00	2	17.05	16.90	-2	1,116	-0.18%
2021/12/16	0	0.00	2	16.85	16.85	-2	1,079	-0.19%
2021/12/15	1	17.05	4	17.00	17.00	-3	1,072	-0.28%
2021/12/08	0	0.00	0	17.40	17.40	0	1,040	0.00%
2021/12/07	0	0.00	5	17.40	17.40	-5	1,030	-0.49%
2021/11/24	2	17.30	0	0.00	17.30	2	1,023	0.20%
2021/11/22	0	0.00	2	17.60	17.50	-2	1,027	-0.19%
2021/11/19	0	0.00	1.8	17.68	17.80	-1.8	1,022	-0.18%
2021/11/18	0	0.00	2	17.75	17.80	-2	1,019	-0.20%
2021/11/15	0	0.00	4.1	17.27	17.25	-4.1	940	-0.43%
2021/11/12	0	0.00	2	17.05	17.10	-2	915	-0.22%
2021/11/11	19	16.95	0	0.00	17.00	19	905	2.10%
2021/11/09	0	0.00	1	16.95	16.95	-1	922	-0.11%
2021/11/08	10	16.70	0	0.00	16.85	10	924	1.08%
2021/11/03	0	0.00	1	16.70	16.75	-1	918	-0.11%
2021/10/27	1	16.70	0	0.00	16.65	1	1,092	0.09%
2021/10/26	2	16.45	2	16.55	16.60	0	1,150	0.00%
2021/10/25	0	0.00	3	16.65	16.50	-3	1,170	-0.26%
2021/10/22	4	16.75	5.1	16.75	16.65	-1.1	1,205	-0.09%
2021/10/21	5	16.80	16.7	17.25	17.45	-11.7	1,210	-0.96%
2021/10/15	0	0.00	3	16.30	16.30	-3	1,239	-0.24%
2021/10/13	0	0.00	7	16.24	16.20	-7	1,267	-0.55%
2021/10/12	0	0.00	6	16.20	16.15	-6	1,272	-0.47%
2021/10/06	2	16.05	0	0.00	16.10	2	1,304	0.15%
2021/10/04	1	16.00	0	0.00	16.05	1	1,333	0.07%
2021/09/30	2	16.15	0	0.00	16.25	2	1,348	0.15%
2021/09/28	0	0.00	4	16.33	16.30	-4	1,372	-0.29%
2021/09/22	2	16.03	0	0.00	16.05	2	1,405	0.14%
2021/09/15	24	16.10	0	0.00	16.10	24	1,398	1.72%
2021/09/09	2	16.05	0	0.00	16.10	2	1,498	0.13%
2021/09/08	20	16.05	0	0.00	16.10	20	1,524	1.31%
2021/09/07	2	16.15	2	16.20	16.15	0	1,527	0.00%
2021/09/03	1	16.20	0	0.00	16.30	1	1,543	0.06%
2021/08/27	2	16.15	0	0.00	16.20	2	1,584	0.13%
2021/08/26	27	16.02	0	0.00	16.05	27	1,591	1.70%
2021/08/24	22.1	16.05	0	0.00	16.00	22.1	1,620	1.36%
2021/08/23	0	0.00	0.1	16.45	16.05	-0.1	1,637	-0.01%
2021/08/20	14	16.10	0	0.00	16.15	14	1,620	0.86%
2021/08/19	21	16.10	0	0.00	16.10	21	1,634	1.29%
2021/08/09	0	0.00	2	16.60	16.55	-2	1,735	-0.12%
2021/08/05	0.1	16.50	0	0.00	16.55	0.1	1,797	0.01%
2021/08/04	0	0.00	2	16.45	16.45	-2	1,906	-0.10%
2021/08/03	2.1	16.25	2	16.35	16.30	0.1	1,927	0.01%
2021/08/02	8	16.91	0	0.00	17.00	8	1,912	0.42%
2021/07/30	4	16.93	0	0.00	16.95	4	1,890	0.21%
2021/07/27	0	0.00	2	17.05	17.05	-2	1,870	-0.11%
2021/07/23	0	0.00	1	16.95	17.00	-1	1,895	-0.05%
2021/07/22	0	0.00	10	16.95	16.95	-10	1,924	-0.52%
2021/07/21	0	0.00	2	16.70	16.80	-2	1,907	-0.10%
2021/07/20	0	0.00	1	16.60	16.65	-1	1,910	-0.05%
2021/07/13	1	16.80	1	16.70	16.75	0	2,000	0.00%
2021/07/12	1	16.70	0	0.00	16.70	1	1,995	0.05%
2021/07/09	0	0.00	3	16.65	16.65	-3	1,999	-0.15%
2021/07/08	2	16.55	2	16.75	16.75	0	1,992	0.00%
2021/07/07	2	16.45	0	0.00	16.50	2	1,972	0.10%
2021/07/06	0	0.00	2	16.40	16.45	-2	1,992	-0.10%
2021/07/02	0	0.00	0.5	16.25	16.25	-0.5	2,028	-0.02%
2021/07/01	0	0.00	0.2	16.25	16.20	-0.2	2,039	-0.01%
2021/06/28	10	16.25	0.5	16.35	16.25	9.5	2,060	0.46%
2021/06/25	2	16.20	5	16.20	16.20	-3	2,063	-0.15%
2021/06/21	20	16.10	0	0.00	16.15	20	2,100	0.95%
2021/06/18	10	16.10	0	0.00	16.20	10	2,087	0.48%
2021/06/16	30	16.00	0	0.00	16.05	30	2,064	1.45%
2021/06/15	0	0.00	0.4	16.05	16.05	-0.4	2,054	-0.02%
2021/06/07	22.6	15.95	0	0.00	16.00	22.6	2,049	1.10%
2021/06/03	0.4	16.10	0	0.00	16.10	0.4	2,051	0.02%
2021/06/01	0	0.00	2	15.95	15.95	-2	2,019	-0.10%
2021/05/31	30	15.90	0	0.00	15.90	30	2,021	1.48%
2021/05/28	3	15.97	0	0.00	16.00	3	1,998	0.15%
2021/05/20	2	15.70	0	0.00	15.75	2	2,087	0.10%
2021/05/19	3	15.80	0	0.00	15.75	3	2,079	0.14%
2021/05/18	1	15.90	0	0.00	15.90	1	2,070	0.05%
2021/05/17	0	0.00	1	15.55	15.60	-1	2,044	-0.05%
2021/05/11	0	0.00	2	16.55	16.30	-2	1,795	-0.11%
2021/05/10	0	0.00	0.7	16.55	16.55	-0.7	1,747	-0.04%
2021/05/07	0	0.00	3	16.40	16.35	-3	1,694	-0.18%
2021/05/06	0	0.00	5	16.27	16.30	-5	1,665	-0.30%
2021/05/05	0.2	16.20	3	16.12	16.25	-2.8	1,646	-0.17%
2021/05/04	1	16.10	7	16.05	16.15	-6	1,626	-0.37%
2021/05/03	2	16.35	0.3	16.45	16.30	1.7	1,559	0.11%
2021/04/28	1.8	16.70	0.3	16.60	16.70	1.5	1,481	0.10%
2021/04/27	2	16.40	1	16.50	16.50	1	1,448	0.07%
2021/04/23	0	0.00	1	16.10	16.15	-1	1,397	-0.07%
2021/04/22	1	16.25	6	16.30	16.20	-5	1,379	-0.36%
2021/04/20	7	16.11	0	0.00	16.15	7	1,327	0.53%
2021/04/19	6	16.08	0	0.00	16.05	6	1,300	0.46%
2021/04/14	3	15.72	2	15.70	15.75	1	1,240	0.08%
2021/04/12	0	0.00	1	15.75	15.75	-1	1,217	-0.08%
2021/04/09	5	15.65	0	0.00	15.70	5	1,195	0.42%
2021/04/08	2	15.60	0	0.00	15.70	2	1,177	0.17%
2021/04/07	1	15.60	0	0.00	15.60	1	1,141	0.09%
2021/04/06	1	15.65	0	0.00	15.60	1	1,133	0.09%
2021/04/01	6	15.60	0	0.00	15.60	6	1,109	0.54%
2021/03/31	1	15.60	0	0.00	15.60	1	1,095	0.09%
2021/03/30	0.4	15.60	0	0.00	15.60	0.4	1,076	0.03%
2021/03/29	0.2	15.55	0	0.00	15.55	0.2	1,058	0.02%
2021/03/26	0	0.00	9	15.45	15.55	-9	1,034	-0.87%
2021/03/25	1	15.45	0	0.00	15.45	1	1,016	0.10%
2021/03/24	2	15.45	0	0.00	15.45	2	1,007	0.20%
2021/03/23	4	15.45	2	15.45	15.45	2	1,002	0.20%
2021/03/22	4	15.58	0	0.00	15.50	4	999	0.40%
2021/03/17	3	15.57	0	0.00	15.60	3	977	0.31%
2021/03/12	0	0.00	4	15.55	15.50	-4	968	-0.41%
2021/03/11	5	15.55	0	0.00	15.55	5	962	0.52%
2021/03/10	5	15.45	0	0.00	15.50	5	946	0.53%
2021/03/09	55	15.35	0	0.00	15.50	55	933	5.89%
2021/03/02	0	0.00	30	15.23	15.20	-30	877	-3.42%
2021/02/25	2	14.90	0	0.00	14.95	2	789	0.25%
2021/02/23	0.2	14.90	0.5	14.90	14.90	-0.3	778	-0.03%
2021/02/19	0	14.95	24	15.00	15.00	-24	727	-3.30%
2021/02/18	0	0.00	20	15.00	14.95	-20	723	-2.76%
2021/02/17	1	14.90	9	14.90	14.95	-8	724	-1.11%
2021/02/04	1	14.75	0	0.00	14.75	1	687	0.15%
2021/01/28	0.2	14.75	0	0.00	14.70	0.2	702	0.03%
2021/01/27	1	14.75	5.8	14.74	14.80	-4.8	698	-0.69%
2021/01/25	0	0.00	0.3	14.75	14.75	-0.3	697	-0.04%
2021/01/22	0	0.00	1	14.75	14.80	-1	706	-0.14%
2021/01/21	10	14.80	0	0.00	14.75	10	701	1.43%
2021/01/19	0	0.00	6	14.87	14.90	-6	675	-0.89%
2021/01/18	0.1	14.75	0	0.00	14.80	0.1	671	0.01%
2021/01/11	0	0.00	5	14.95	15.00	-5	713	-0.70%
2021/01/08	0	0.00	5	14.95	14.90	-5	707	-0.71%
2021/01/07	0	0.00	30	14.85	14.90	-30	705	-4.25%
2020/12/22	10	14.75	0	0.00	14.75	10	657	1.52%
2020/12/17	3	14.70	0	0.00	14.75	3	660	0.45%
2020/12/16	4	14.75	5	14.85	14.80	-1	661	-0.15%
2020/12/15	3	14.75	5	14.80	14.75	-2	652	-0.31%
2020/12/14	0	0.00	10	14.85	14.85	-10	643	-1.55%
2020/12/11	0	0.00	8	14.88	14.85	-8	634	-1.26%
2020/12/10	12.3	14.81	5	14.85	14.80	7.3	620	1.18%
2020/12/04	8	14.90	0	0.00	14.95	8	604	1.32%
2020/12/03	2	14.85	0	0.00	14.85	2	603	0.33%
2020/12/01	3	14.92	0	0.00	14.85	3	621	0.48%
2020/11/27	2	14.95	0	0.00	14.85	2	621	0.32%
2020/11/24	0	0.00	11	15.00	15.00	-11	626	-1.76%
2020/11/19	2	14.90	0	0.00	14.85	2	633	0.32%
2020/11/04	0	14.50	0	0.00	14.60	0	681	0.00%
2020/11/03	1	14.55	0	0.00	14.55	1	685	0.15%
2020/10/30	2	14.55	0	0.00	14.50	2	691	0.29%
2020/10/23	30	14.53	0	0.00	14.55	30	723	4.14%
2020/10/22	1	14.35	0	0.00	14.35	1	717	0.14%
2020/10/16	0	0.00	1	14.70	14.75	-1	700	-0.14%
2020/10/07	1	14.65	0	0.00	14.70	1	776	0.13%
2020/09/24	3	14.45	0	0.00	14.35	3	922	0.33%
2020/09/23	3	14.50	1	14.50	14.50	2	920	0.22%
2020/09/14	6	14.60	0	0.00	14.65	6	940	0.64%
2020/09/08	2	14.63	0	0.00	14.60	2	1,049	0.19%
2020/09/07	0.4	14.60	0	0.00	14.60	0.4	1,055	0.04%
2020/08/24	2	14.65	0	0.00	14.70	2	1,074	0.19%
2020/08/19	0	0.00	2	14.90	14.95	-2	1,066	-0.19%
2020/08/06	1	14.80	0	0.00	14.80	1	1,090	0.09%
2020/08/05	1	14.70	0	0.00	14.70	1	1,085	0.09%
2020/07/31	12	14.60	0	0.00	14.65	12	1,093	1.10%
2020/07/29	0	0.00	0.4	14.70	14.70	-0.4	1,081	-0.04%
2020/07/27	7	14.80	0	0.00	14.75	7	1,075	0.65%
2020/07/22	1	15.00	0	0.00	14.90	1	1,089	0.09%
2020/07/21	0	0.00	2	15.15	15.05	-2	1,087	-0.18%
2020/07/16	0	0.00	2	15.00	15.00	-2	1,056	-0.19%
2020/07/06	2	14.95	5	15.06	15.10	-3	1,024	-0.29%
2020/07/03	4	15.49	0	0.00	15.50	4	994	0.40%
2020/07/02	5	15.40	0	0.00	15.50	5	968	0.52%
2020/06/23	0	0.00	1	15.50	15.45	-1	961	-0.10%
2020/06/17	0	0.00	4	15.36	15.40	-4	965	-0.41%
2020/06/16	0	0.00	6	15.09	15.20	-6	953	-0.63%
2020/06/15	0	0.00	2.5	14.92	14.90	-2.5	1,015	-0.24%
2020/06/08	3	14.95	0	0.00	14.95	3	1,227	0.24%
2020/06/05	1	14.95	0	0.00	14.95	1	1,228	0.08%
2020/05/29	2	14.63	0	0.00	14.60	2	1,266	0.16%
2020/05/28	2	14.75	1	14.75	14.75	1	1,228	0.08%
2020/05/27	0	0.00	6	14.75	14.75	-6	1,246	-0.48%
2020/05/26	0	0.00	0.3	14.65	14.75	-0.3	1,261	-0.02%
2020/05/25	0	0.00	10	14.65	14.70	-10	1,246	-0.80%
2020/05/22	0	0.00	7	14.65	14.65	-7	1,251	-0.56%
2020/05/15	1	14.50	20	14.55	14.50	-19	1,252	-1.52%
2020/05/13	2	14.65	0	0.00	14.60	2	1,242	0.16%
2020/05/11	1	14.55	0	0.00	14.50	1	1,226	0.08%
2020/05/07	1	14.45	0	0.00	14.45	1	1,211	0.08%
2020/04/29	0	0.00	2	14.60	14.55	-2	1,246	-0.16%
2020/04/27	1	14.40	0	0.00	14.45	1	1,282	0.08%
2020/04/22	0	0.00	5	14.25	14.30	-5	1,312	-0.38%
2020/04/21	1	14.35	0	0.00	14.15	1	1,310	0.08%
2020/04/10	0	0.00	2	14.25	14.25	-2	1,234	-0.16%
2020/03/26	0	0.00	3	14.10	14.00	-3	1,191	-0.25%
2020/03/24	0	0.00	2	13.95	13.90	-2	1,184	-0.17%
2020/03/23	1	13.60	0	0.00	13.60	1	1,204	0.08%
2020/03/19	6	13.27	15	13.37	13.25	-9	1,199	-0.75%
2020/03/18	0	0.00	23	13.85	13.85	-23	1,104	-2.08%
2020/03/17	0	0.00	20	14.00	13.95	-20	1,078	-1.85%
2020/03/16	2	13.95	0	0.00	14.05	2	1,020	0.20%
2020/03/12	2	14.80	11	14.80	14.75	-9	921	-0.98%
2020/03/11	0	0.00	5	15.05	15.05	-5	878	-0.57%
2020/03/09	0	0.00	2	15.00	15.00	-2	839	-0.24%
2020/03/06	5	15.14	0	0.00	15.15	5	829	0.60%
2020/03/05	0	0.00	2	15.35	15.35	-2	817	-0.24%
2020/03/04	0	0.00	2	15.30	15.30	-2	822	-0.24%
2020/02/26	0	0.00	1	15.45	15.45	-1	784	-0.13%
2020/02/21	0	0.00	1	15.50	15.55	-1	769	-0.13%
2020/02/20	0	0.00	32	15.50	15.50	-32	756	-4.23%
2020/02/18	0	0.00	1	15.35	15.30	-1	741	-0.13%
2020/02/14	0	0.00	3	15.25	15.25	-3	739	-0.41%
2020/02/06	5	15.40	0	0.00	15.40	5	733	0.68%
2020/02/04	0	0.00	2	15.35	15.35	-2	718	-0.28%
2020/02/03	0	0.00	1	15.20	15.20	-1	700	-0.14%
2020/01/30	0	0.00	5	15.17	15.15	-5	674	-0.74%
2020/01/14	1	15.05	0	0.00	15.10	1	588	0.17%
2020/01/13	6	15.00	0	0.00	15.05	6	584	1.03%
2020/01/03	2	15.00	2	15.05	15.05	0	610	0.00%
2019/12/25	0	0.00	2	15.05	15.00	-2	633	-0.32%
2019/12/23	0	0.00	2	15.05	15.05	-2	640	-0.31%
2019/12/16	0	0.00	2	15.00	14.95	-2	903	-0.22%
2019/12/13	20	14.95	0.6	14.90	14.90	19.4	897	2.16%
2019/12/12	0	0.00	5	14.95	14.95	-5	911	-0.55%
2019/12/06	0	0.00	1	14.95	14.95	-1	969	-0.10%
2019/11/28	0	0.00	2	14.95	14.95	-2	1,013	-0.20%
2019/11/27	2	14.90	0	0.00	14.95	2	1,041	0.19%
2019/11/26	0	0.00	2	14.95	14.90	-2	1,048	-0.19%
2019/11/22	0	0.00	52	14.95	14.90	-52	1,060	-4.90%
2019/11/21	0	0.00	0.1	14.90	14.95	-0.1	1,084	-0.01%
2019/11/11	0	0.00	5	15.00	14.95	-5	1,112	-0.45%
2019/11/08	1	14.95	0	0.00	15.00	1	1,119	0.09%
2019/11/06	2	14.95	0	0.00	14.90	2	1,110	0.18%
2019/11/05	1	14.90	50	14.95	14.90	-49	1,108	-4.42%
2019/10/23	2	14.90	0	0.00	14.90	2	1,455	0.14%
2019/10/21	0	0.00	5	15.05	15.05	-5	1,459	-0.34%
2019/10/16	0	0.00	6	15.00	14.95	-6	1,467	-0.41%
2019/10/14	0	0.00	3	15.05	15.10	-3	1,488	-0.20%
2019/10/08	0	0.00	0.7	15.00	15.05	-0.7	1,482	-0.05%
2019/10/07	20	15.00	0	0.00	15.05	20	1,472	1.36%
2019/09/25	1	14.85	0	0.00	14.85	1	1,525	0.07%
2019/09/20	0	0.00	2	15.05	15.05	-2	1,543	-0.13%
2019/09/16	2	14.75	0	0.00	14.80	2	1,182	0.17%
2019/09/09	3	14.70	1	14.70	14.70	2	1,123	0.18%
2019/09/06	1	14.70	0	0.00	14.75	1	1,110	0.09%
2019/08/30	1	14.75	0	0.00	14.75	1	1,076	0.09%
2019/08/27	1	14.75	2	14.80	14.75	-1	1,037	-0.10%
2019/08/21	0	0.00	5	14.85	14.85	-5	1,045	-0.48%
2019/08/13	2	14.75	0	0.00	14.75	2	1,021	0.20%
2019/08/05	0	0.00	11	14.80	14.80	-11	993	-1.11%
2019/07/30	0	0.00	1	14.75	14.75	-1	725	-0.14%
2019/07/23	2	14.55	0	0.00	14.50	2	663	0.30%
2019/07/17	0	0.00	2	14.55	14.55	-2	653	-0.31%
2019/07/15	2	14.40	0	0.00	14.40	2	621	0.32%
2019/07/12	2	14.40	0	0.00	14.45	2	621	0.32%
2019/07/03	1	14.40	0	0.00	14.40	1	608	0.16%
2019/07/02	3	14.95	0.6	15.00	15.00	2.4	565	0.43%
2019/07/01	4	14.95	1	14.95	14.95	3	534	0.56%
2019/06/28	2	14.95	0	0.00	14.95	2	522	0.38%
2019/06/21	0	0.00	2	14.95	14.95	-2	518	-0.39%
2019/05/29	0	0.00	10	14.85	14.75	-10	561	-1.78%
2019/05/10	0	0.00	5	14.80	14.75	-5	535	-0.93%
2019/05/09	0	0.00	5	14.85	14.85	-5	537	-0.93%
2019/04/18	0	0.00	4	14.65	14.70	-4	508	-0.79%
2019/04/17	0	0.00	10	14.75	14.70	-10	513	-1.95%
2019/04/11	2	14.65	0	0.00	14.70	2	517	0.39%
2019/04/09	2	14.65	0	0.00	14.65	2	522	0.38%
2019/03/28	0	0.00	5	14.70	14.70	-5	536	-0.93%
2019/03/19	0	0.00	1	14.50	14.50	-1	510	-0.20%
2019/03/18	35	14.42	0	0.00	14.55	35	508	6.88%
2019/03/15	2	14.40	1	14.45	14.40	1	491	0.20%
2019/03/14	2	14.45	30	14.50	14.45	-28	487	-5.75%
2019/03/12	2	14.35	0	0.00	14.35	2	483	0.41%
2019/03/06	0	0.00	1.6	14.30	14.25	-1.6	513	-0.31%
2019/03/04	0.3	14.40	0	0.00	14.30	0.3	508	0.06%
2019/02/27	2	14.30	20	14.35	14.35	-18	502	-3.58%
2019/02/22	0	0.00	2	14.20	14.20	-2	486	-0.41%
2019/02/20	0	0.00	1	14.00	14.00	-1	466	-0.21%
2019/01/29	3	13.90	0	0.00	13.90	3	441	0.68%
2019/01/08	0	0.00	5	13.80	13.80	-5	713	-0.70%
2019/01/07	20	13.80	0	0.00	13.80	20	719	2.78%
2019/01/03	0	0.00	5	13.70	13.70	-5	776	-0.64%
2018/12/24	0	0.00	1	13.45	13.50	-1	750	-0.13%
2018/12/12	0	0.00	110	13.35	13.40	-110	748	-14.69%	大賣/鉅額交易
2018/12/11	0	0.00	5	13.30	13.30	-5	739	-0.68%
2018/12/10	0	0.00	24	13.28	13.30	-24	735	-3.26%
2018/12/07	0	0.00	16	13.25	13.25	-16	734	-2.18%
2018/12/04	0	0.00	2	13.35	13.30	-2	726	-0.28%
2018/12/03	0	0.00	1	13.35	13.25	-1	728	-0.14%
2018/11/30	150	12.80	0	0.00	12.80	150	709	21.14%	大買/鉅額交易
2018/11/08	0	0.00	5	13.55	13.55	-5	742	-0.67%
2018/10/25	0	0.00	5	13.05	13.00	-5	734	-0.68%
2018/10/22	2	13.30	0	0.00	13.35	2	696	0.29%
2018/10/19	0	0.00	10	13.35	13.35	-10	686	-1.46%
2018/10/17	0	0.00	10.4	13.50	13.50	-10.4	547	-1.90%
2018/10/15	12	13.55	0	0.00	13.50	12	538	2.23%
2018/10/12	0	0.00	10	13.60	13.60	-10	530	-1.89%
2018/10/11	0	0.00	1	13.65	13.75	-1	500	-0.20%
2018/10/08	5	13.90	0	0.00	13.90	5	462	1.08%
2018/10/04	30	13.95	0	0.00	14.00	30	454	6.59%
2018/09/28	30	14.00	0	0.00	14.00	30	486	6.16%
2018/09/20	0	0.00	20	14.05	14.05	-20	551	-3.63%
2018/09/14	0	0.00	15	13.95	14.00	-15	563	-2.66%
2018/09/10	1	13.85	0	0.00	13.90	1	580	0.17%
2018/09/06	0.2	13.95	0	0.00	13.95	0.2	577	0.03%
2018/08/29	0	0.00	20	14.10	14.10	-20	607	-3.29%
2018/08/16	0	0.00	20	13.65	13.80	-20	610	-3.27%
2018/08/13	0	0.00	1	13.70	13.70	-1	596	-0.17%
2018/08/09	0	0.00	3	13.75	13.75	-3	586	-0.51%
2018/08/07	2	13.75	0	0.00	13.85	2	601	0.33%
2018/08/06	0	0.00	1	13.75	13.80	-1	602	-0.17%
2018/08/02	10	13.60	0	0.00	13.55	10	652	1.53%
2018/07/25	1	13.55	0	0.00	13.60	1	747	0.13%
2018/07/17	2	13.65	0	0.00	13.65	2	763	0.26%
2018/07/12	0	0.00	1	13.60	13.55	-1	776	-0.13%
2018/07/11	0	0.00	10	13.55	13.60	-10	782	-1.28%
2018/07/06	1	13.80	0	0.00	13.70	1	799	0.13%
2018/07/04	2	13.75	0	0.00	13.75	2	863	0.23%
2018/07/03	5	14.30	0	0.00	14.35	5	869	0.58%
2018/06/29	0.9	14.40	0	0.00	14.35	0.9	890	0.10%
2018/06/28	0	0.00	4.5	14.24	14.20	-4.5	891	-0.50%
2018/06/25	0.1	14.25	0	0.00	14.30	0.1	895	0.01%
2018/06/19	1	14.20	0	0.00	14.25	1	929	0.11%
2018/06/07	1	14.30	0	0.00	14.30	1	931	0.11%
2018/06/06	4	14.33	0	0.00	14.40	4	941	0.42%
2018/05/31	0	0.00	1	14.20	14.10	-1	943	-0.11%
2018/05/28	0.1	14.35	0.6	14.35	14.40	-0.5	946	-0.06%
2018/05/21	0	0.00	5	14.50	14.45	-5	958	-0.52%
2018/05/11	0	0.00	31	14.00	14.20	-31	1,052	-2.94%
2018/05/09	1	14.10	0	0.00	14.00	1	995	0.10%
2018/05/08	1	14.25	0	0.00	14.15	1	946	0.11%
2018/04/30	10	14.40	0	0.00	14.45	10	918	1.09%
2018/04/27	5	14.40	0	0.00	14.50	5	922	0.54%
2018/04/26	1	14.35	0	0.00	14.35	1	924	0.11%
2018/04/24	0	0.00	2	14.50	14.55	-2	930	-0.21%
2018/04/23	2	14.55	0	0.00	14.60	2	928	0.22%
2018/04/19	2	14.50	0	0.00	14.55	2	922	0.22%
2018/04/13	10	14.60	0	0.00	14.75	10	945	1.06%
2018/04/12	0	0.00	5	14.45	14.60	-5	958	-0.52%
2018/04/11	5	14.30	0	0.00	14.35	5	947	0.53%
2018/04/10	7	14.46	0	0.00	14.35	7	928	0.75%
2018/04/02	1	14.90	0	0.00	14.85	1	819	0.12%
2018/03/22	40	15.10	0	0.00	15.05	40	812	4.92%
2018/03/21	41	15.10	0	0.00	15.15	41	808	5.07%
2018/03/16	20	15.10	0	0.00	15.15	20	813	2.46%
2018/02/26	0	0.00	2	15.20	15.20	-2	821	-0.24%
2018/02/23	1	15.15	0	0.00	15.15	1	819	0.12%
2018/02/12	2	14.95	0	0.00	15.00	2	821	0.24%
2018/02/06	3	15.07	3	15.30	15.00	0	781	0.00%
2018/01/24	2	15.65	1.1	15.55	15.60	0.9	699	0.13%
2018/01/18	1	15.70	0	0.00	15.70	1	668	0.15%
2018/01/16	0	0.00	30.2	15.80	15.90	-30.2	654	-4.62%
2018/01/15	1	15.85	1	15.85	15.90	0	665	0.00%
2018/01/11	1	15.80	0	0.00	15.85	1	713	0.14%
2018/01/09	1	15.90	2	15.85	15.90	-1	721	-0.14%
2018/01/08	0	0.00	1	15.70	15.75	-1	732	-0.14%
2018/01/05	20	15.50	0	0.00	15.55	20	722	2.77%
2018/01/04	2	15.50	0	0.00	15.50	2	747	0.27%