如興 (4414)-第一金-台南券商分點個股進出

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

如興

(4414)

股價
3.21
漲跌
▲0.07
漲幅
+2.23%
成交量
1,853張
產業
上市紡織類股▲0.89%
214人加入追蹤

立即追蹤
本地時間:13:30(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

如興 (4414)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/11/20	15	3.10	0	0.00	3.14	15	501	2.99%
2024/11/15	9	3.08	0	0.00	3.12	9	507	1.77%
2024/11/14	8	3.04	11	3.02	3.09	-3	507	-0.59%
2024/11/13	13	3.09	2	3.14	3.09	11	507	2.17%
2024/11/07	1	2.90	0	0.00	2.89	1	491	0.20%
2024/11/04	1	2.89	0	0.00	2.89	1	507	0.20%
2024/10/30	0	0.00	5	2.92	2.92	-5	535	-0.93%
2024/10/29	29	2.97	0	0.00	2.97	29	537	5.40%
2024/10/21	0	0.00	4	3.00	2.99	-4	584	-0.68%
2024/10/18	1	3.02	1	3.02	3.01	0	608	0.00%
2024/10/15	2	3.00	0	0.00	3.03	2	768	0.26%
2024/10/11	3	3.01	0	0.00	3.00	3	859	0.35%
2024/10/09	1	3.05	0	0.00	3.05	1	935	0.11%
2024/10/08	5	3.09	0	0.00	3.10	5	960	0.52%
2024/10/04	2	3.15	0	0.00	3.10	2	1,007	0.20%
2024/09/30	6	3.13	0	0.00	3.12	6	1,053	0.57%
2024/09/27	14	3.14	0	0.00	3.15	14	1,056	1.33%
2024/09/26	1	3.14	0	0.00	3.15	1	1,085	0.09%
2024/09/25	3	3.16	0	0.00	3.15	3	1,088	0.28%
2024/09/20	1	3.18	0	0.00	3.18	1	1,158	0.09%
2024/09/18	15	3.16	4	3.17	3.17	11	1,180	0.93%
2024/09/16	4	3.18	20	3.18	3.17	-16	1,207	-1.32%
2024/09/13	2	3.17	0	0.00	3.20	2	1,213	0.16%
2024/09/09	5	3.16	0	0.00	3.20	5	1,242	0.40%
2024/09/06	10	3.25	0	0.00	3.28	10	1,261	0.79%
2024/09/05	1	3.32	0	0.00	3.32	1	1,268	0.08%
2024/09/04	1	3.24	0	0.00	3.25	1	1,287	0.08%
2024/09/02	5	3.38	0	0.00	3.34	5	1,289	0.39%
2024/08/30	9	3.41	0	0.00	3.39	9	1,293	0.70%
2024/08/29	22	3.43	0	0.00	3.41	22	1,304	1.69%
2024/08/27	0	0.00	2	3.45	3.43	-2	1,336	-0.15%
2024/08/26	2	3.39	0	0.00	3.44	2	1,341	0.15%
2024/08/20	1	3.40	0	0.00	3.40	1	1,366	0.07%
2024/08/19	1	3.45	0	0.00	3.50	1	1,372	0.07%
2024/08/12	1	3.45	0	0.00	3.47	1	1,465	0.07%
2024/08/09	1	3.40	0	0.00	3.46	1	1,608	0.06%
2024/08/06	0	0.00	20	3.11	3.49	-20	1,603	-1.25%
2024/08/05	9	3.23	5	3.28	3.20	4	1,593	0.25%
2024/08/02	15	3.57	2	3.52	3.54	13	1,570	0.83%
2024/08/01	0	0.00	4	3.61	3.60	-4	1,560	-0.26%
2024/07/29	0	0.00	1	3.45	3.48	-1	1,549	-0.06%
2024/07/26	1	3.48	0	0.00	3.51	1	1,548	0.06%
2024/07/23	1	3.49	0	0.00	3.48	1	1,541	0.06%
2024/07/22	2	3.48	52	3.43	3.48	-50	1,535	-3.26%
2024/07/19	17	3.74	0	0.00	3.75	17	1,511	1.12%
2024/07/18	0	0.00	2	3.85	3.88	-2	1,483	-0.13%
2024/07/17	31	3.89	60	3.91	3.88	-29	1,470	-1.97%
2024/07/16	21	3.70	14	3.79	3.88	7	1,413	0.50%
2024/07/15	45	3.57	0	0.00	3.59	45	1,341	3.36%
2024/07/12	0	0.00	22	3.59	3.43	-22	1,296	-1.70%
2024/07/11	34	3.49	49	3.47	3.50	-15	1,235	-1.21%
2024/07/10	13	3.03	0	0.00	3.19	13	1,160	1.12%
2024/07/09	12	2.86	0	0.00	2.90	12	1,138	1.05%
2024/07/08	20	2.88	0	0.00	2.91	20	1,121	1.78%
2024/07/05	10	2.96	0	0.00	2.93	10	1,087	0.92%
2024/07/04	5	2.95	2	2.95	2.93	3	1,074	0.28%
2024/07/02	3	2.96	0	0.00	2.98	3	1,044	0.29%
2024/07/01	2	3.03	0	0.00	3.03	2	1,023	0.20%
2024/06/28	21	3.00	0	0.00	3.04	21	1,017	2.06%
2024/06/27	15	3.03	0	0.00	2.98	15	1,012	1.48%
2024/06/25	20	3.08	0	0.00	3.08	20	956	2.09%
2024/06/21	0	0.00	15	3.20	3.20	-15	943	-1.59%
2024/06/17	2	3.10	0	0.00	3.12	2	903	0.22%
2024/06/13	3	3.04	0	0.00	3.06	3	948	0.32%
2024/06/12	0	0.00	1	3.08	3.05	-1	933	-0.11%
2024/06/11	0	0.00	5	3.11	3.05	-5	932	-0.54%
2024/06/05	3	3.10	0	0.00	3.10	3	921	0.33%
2024/05/27	3	3.20	0	0.00	3.20	3	909	0.33%
2024/05/24	0	0.00	1	3.21	3.21	-1	907	-0.11%
2024/05/21	1	3.25	0	0.00	3.24	1	911	0.11%
2024/05/20	0	0.00	13	3.26	3.26	-13	983	-1.32%
2024/05/16	6	3.23	11	3.10	3.30	-5	994	-0.50%
2024/05/15	18.1	3.26	0	0.00	3.25	18.1	937	1.93%
2024/05/09	0	0.00	1	3.62	3.62	-1	834	-0.12%
2024/05/03	0	0.00	3	3.67	3.67	-3	845	-0.35%
2024/04/30	2	3.53	0	0.00	3.54	2	839	0.24%
2024/04/18	1	3.54	0	0.00	3.60	1	846	0.12%
2024/04/12	0	3.72	0	0.00	3.61	0	826	0.00%
2024/04/11	0.1	3.70	0	0.00	3.65	0.1	823	0.01%
2024/04/10	12	3.59	0	0.00	3.61	12	818	1.47%
2024/04/08	0	0.00	20	3.60	3.58	-20	831	-2.40%
2024/04/01	2	3.66	0	0.00	3.67	2	830	0.24%
2024/03/27	2	3.65	0	0.00	3.68	2	846	0.24%
2024/03/25	0	0.00	7	3.70	3.69	-7	872	-0.80%
2024/03/22	2	3.63	0	0.00	3.64	2	901	0.22%
2024/03/20	0	0.00	2	3.80	3.71	-2	908	-0.22%
2024/03/19	8	3.68	0	0.00	3.77	8	915	0.87%
2024/03/18	0	0.00	4	3.74	3.83	-4	917	-0.44%
2024/03/12	0	0.00	5	3.65	3.61	-5	934	-0.53%
2024/03/07	0	0.00	5	3.60	3.61	-5	984	-0.51%
2024/03/06	2	3.57	0	0.00	3.64	2	992	0.20%
2024/03/05	2	3.60	0	0.00	3.60	2	995	0.20%
2024/02/22	0	0.00	3	3.89	3.87	-3	1,058	-0.28%
2024/02/21	7	3.96	0	0.00	3.91	7	1,046	0.67%
2024/02/20	0	0.00	12	3.76	3.82	-12	981	-1.22%
2024/02/05	2	3.42	0	0.00	3.47	2	967	0.21%
2024/01/31	3	3.43	0	0.00	3.44	3	942	0.32%
2024/01/25	1	3.48	0	0.00	3.48	1	933	0.11%
2024/01/18	1	3.52	0	0.00	3.51	1	927	0.11%
2024/01/17	2	3.49	0	0.00	3.44	2	927	0.22%
2024/01/16	10	3.53	0	0.00	3.52	10	912	1.10%
2024/01/15	2	3.53	0	0.00	3.55	2	915	0.22%
2024/01/08	0	0.00	5	3.58	3.59	-5	933	-0.54%
2023/12/29	0	0.00	8	3.59	3.60	-8	942	-0.85%
2023/12/28	16	3.61	0	0.00	3.60	16	938	1.70%
2023/12/21	0	0.00	10	3.57	3.59	-10	936	-1.07%
2023/12/18	2	3.58	0	0.00	3.60	2	877	0.23%
2023/12/14	0	0.00	5	3.58	3.62	-5	872	-0.57%
2023/12/13	2	3.60	0	0.00	3.60	2	861	0.23%
2023/12/12	8	3.62	10	3.68	3.59	-2	845	-0.24%
2023/12/08	1	3.80	0	0.00	3.80	1	809	0.12%
2023/12/07	0	0.00	5	3.80	3.80	-5	814	-0.61%
2023/12/06	1	3.52	0	0.00	3.80	1	800	0.12%
2023/11/29	0	0.00	10	4.00	4.00	-10	749	-1.33%
2023/11/27	0	4.21	2	3.89	3.85	-2	678	-0.29%
2023/11/14	0	0.00	3	3.68	3.67	-3	655	-0.46%
2023/11/13	1	3.66	0	0.00	3.65	1	690	0.14%
2023/11/07	3	3.59	0	0.00	3.59	3	870	0.34%
2023/10/24	0	0.00	60	3.40	3.45	-60	1,053	-5.70%
2023/10/19	0	0.00	15	3.48	3.51	-15	1,151	-1.30%
2023/10/17	0	0.00	15	3.37	3.45	-15	1,176	-1.27%
2023/10/13	1	3.42	0	0.00	3.42	1	1,208	0.08%
2023/10/11	10	3.60	0	0.00	3.56	10	1,375	0.73%
2023/10/06	0	0.00	2	3.65	3.66	-2	1,430	-0.14%
2023/10/05	0	3.71	0	0.00	3.65	0	1,532	0.00%
2023/10/03	9	3.64	0	0.00	3.66	9	1,637	0.55%
2023/10/02	1	3.70	0	0.00	3.72	1	1,715	0.06%
2023/09/21	3	3.87	1	3.89	3.85	2	3,524	0.06%
2023/09/20	10	3.90	0	0.00	3.90	10	3,630	0.28%
2023/09/19	4	3.93	0	0.00	3.90	4	3,652	0.11%
2023/09/18	2	3.96	0	0.00	3.96	2	3,736	0.05%
2023/09/12	1	3.97	0	0.00	3.97	1	4,707	0.02%
2023/09/08	0	0.00	10	3.99	3.99	-10	5,039	-0.20%
2023/09/07	8	4.01	0	0.00	3.99	8	5,082	0.16%
2023/09/05	2	3.99	0	0.00	4.00	2	5,317	0.04%
2023/09/04	0	0.00	1	3.98	3.99	-1	5,417	-0.02%
2023/08/30	0	0.00	40	4.09	4.11	-40	6,775	-0.59%
2023/08/25	0	0.00	1	3.97	3.96	-1	7,621	-0.01%
2023/08/23	0	0.00	6	3.99	3.95	-6	7,636	-0.08%
2023/08/22	0	0.00	5	3.98	3.95	-5	7,667	-0.07%
2023/08/21	3	3.99	4	4.00	3.99	-1	7,708	-0.01%
2023/08/18	10	3.90	6	4.01	3.98	4	7,892	0.05%
2023/08/17	13	3.89	1	3.90	3.85	12	7,900	0.15%
2023/08/16	4	4.00	13	3.97	4.08	-9	7,887	-0.11%
2023/08/15	3	3.72	0	0.00	3.72	3	7,802	0.04%
2023/08/14	0	0.00	100	3.39	3.39	-100	7,794	-1.28%
2023/08/11	5	3.70	0	0.00	3.62	5	7,781	0.06%
2023/08/10	71	3.80	0	0.00	3.70	71	7,784	0.91%
2023/08/09	30	3.89	0	0.00	3.88	30	7,754	0.39%
2023/08/08	10	3.88	0	0.00	3.86	10	7,757	0.13%
2023/08/07	30	3.84	0	0.00	3.80	30	7,756	0.39%
2023/08/04	2	3.89	0	0.00	3.89	2	7,736	0.03%
2023/08/02	13	3.84	1	3.82	3.81	12	7,754	0.15%
2023/08/01	17	3.90	0	0.00	3.88	17	7,753	0.22%
2023/07/28	10	3.97	0	0.00	3.97	10	7,787	0.13%
2023/07/27	11	3.91	2	3.90	4.00	9	7,786	0.12%
2023/07/26	11.3	3.84	2	3.98	3.87	9.3	7,783	0.12%
2023/07/25	6	3.99	0	0.00	3.99	6	7,772	0.08%
2023/07/24	22	4.11	0	0.00	4.10	22	7,761	0.28%
2023/07/21	9	4.23	0	0.00	4.24	9	7,768	0.12%
2023/07/20	2	4.30	14	4.40	4.30	-12	7,766	-0.15%
2023/07/19	0	0.00	22	4.40	4.39	-22	7,784	-0.28%
2023/07/17	5	4.40	0	0.00	4.38	5	7,802	0.06%
2023/07/14	9	4.67	0	0.00	4.58	9	7,784	0.12%
2023/07/13	2	4.54	40	4.55	4.40	-38	7,752	-0.49%
2023/07/12	10	4.65	0	0.00	4.57	10	7,710	0.13%
2023/07/11	3	4.92	0	0.00	4.91	3	7,634	0.04%
2023/07/10	2	5.10	5	4.93	4.93	-3	7,616	-0.04%
2023/07/07	18	4.82	4	4.83	4.83	14	7,585	0.18%
2023/07/06	32	5.20	8	5.10	5.08	24	7,496	0.32%
2023/07/05	51	5.49	21	5.58	5.43	30	7,338	0.41%
2023/07/04	20	5.14	1	5.14	5.14	19	7,011	0.27%
2023/07/03	6	4.68	21	4.67	4.68	-15	6,825	-0.22%
2023/06/30	26	4.26	19	4.18	4.26	7	6,687	0.10%
2023/06/29	50	4.24	17	4.23	4.26	33	6,543	0.50%
2023/06/28	0	0.00	5	3.88	3.88	-5	5,765	-0.09%
2023/06/26	0	0.00	3	3.21	3.21	-3	5,672	-0.05%
2022/08/17	6	2.85	62	2.85	2.92	-56	5,600	-1.00%
2022/08/16	11	3.14	0	0.00	3.13	11	5,175	0.21%
2022/08/15	2	3.04	3	3.00	3.47	-1	5,156	-0.02%
2022/08/12	8	3.39	1	3.30	3.30	7	5,029	0.14%
2022/08/11	28	3.54	1	3.64	3.62	27	4,910	0.55%
2022/08/10	22	3.46	2	3.46	3.46	20	4,684	0.43%
2022/08/09	1	3.15	0	0.00	3.15	1	4,642	0.02%
2022/08/05	4	2.48	0	0.00	2.61	4	4,660	0.09%
2022/08/04	1	2.38	2	2.39	2.38	-1	4,476	-0.02%
2022/08/03	61	2.66	7	2.65	2.64	54	4,404	1.23%
2022/08/02	3	2.90	10	2.94	2.93	-7	4,307	-0.16%
2022/08/01	21	2.84	12	2.89	2.95	9	4,293	0.21%
2022/07/29	20	2.95	15	2.91	2.90	5	3,183	0.16%
2022/07/26	5	3.96	0	0.00	3.96	5	2,554	0.20%
2022/07/22	3	4.33	0	0.00	4.35	3	2,720	0.11%
2022/07/18	0	0.00	2	4.81	4.83	-2	2,631	-0.08%
2022/07/08	10	4.90	0	0.00	4.92	10	2,767	0.36%
2022/07/05	0	0.00	1	4.91	4.87	-1	2,933	-0.03%
2022/07/04	1	4.79	0	0.00	4.73	1	2,945	0.03%
2022/06/16	0	0.00	2	5.21	5.12	-2	3,230	-0.06%
2022/06/15	10	5.37	1	5.35	5.38	9	3,260	0.28%
2022/06/14	1	5.00	0	0.00	5.03	1	3,234	0.03%
2022/06/13	0	0.00	1	5.08	5.04	-1	3,280	-0.03%
2022/05/31	0	0.00	1	5.03	5.03	-1	3,576	-0.03%
2022/05/23	5	5.13	1	5.16	5.15	4	3,664	0.11%
2022/05/19	1	4.51	0	0.00	4.51	1	3,563	0.03%
2022/05/16	0	0.00	3	4.33	4.35	-3	3,670	-0.08%
2022/05/13	3	4.47	0	0.00	4.42	3	3,658	0.08%
2022/05/06	0	0.00	20	4.77	4.77	-20	3,733	-0.54%
2022/05/04	14	4.96	0	0.00	4.92	14	3,770	0.37%
2022/05/03	19	5.28	0	0.00	5.25	19	3,739	0.51%
2022/04/29	10	4.71	26	4.69	5.12	-16	3,672	-0.44%
2022/04/26	0	0.00	3	5.07	5.07	-3	3,560	-0.08%
2022/04/20	0	5.27	0	0.00	5.21	0	3,623	0.00%
2022/04/19	1	5.21	0	0.00	5.28	1	3,660	0.03%
2022/04/18	1	5.13	0	0.00	5.11	1	3,680	0.03%
2022/04/15	1	5.35	0	0.00	5.26	1	3,667	0.03%
2022/04/14	0	6.19	0	0.00	5.46	0	3,654	0.00%
2022/04/13	0	5.65	0	0.00	5.63	0	3,639	0.00%
2022/04/12	1	5.56	7	5.47	5.45	-6	3,648	-0.16%
2022/04/11	3	5.76	0	0.00	5.70	3	3,611	0.08%
2022/04/08	1	5.91	0	0.00	5.90	1	3,561	0.03%
2022/04/07	2	5.92	0	0.00	5.89	2	3,583	0.06%
2022/04/06	0	0.00	15	6.00	6.03	-15	3,620	-0.41%
2022/04/01	5	6.06	0	0.00	6.04	5	3,602	0.14%
2022/03/31	3	6.11	0	0.00	6.14	3	3,604	0.08%
2022/03/30	2	6.11	2	6.18	6.20	0	3,668	0.00%
2022/03/29	0	0.00	5	6.22	6.13	-5	3,622	-0.14%
2022/03/18	0	0.00	6	6.28	6.39	-6	4,030	-0.15%
2022/03/17	21	6.17	0	0.00	6.15	21	3,994	0.53%
2022/03/16	5	6.00	3	5.98	6.14	2	3,982	0.05%
2022/03/15	7	5.96	7	5.93	5.90	0	3,966	0.00%
2022/03/14	15	6.05	0	0.00	6.03	15	3,936	0.38%
2022/03/10	10	6.26	0	0.00	6.19	10	3,986	0.25%
2022/03/08	6	6.05	0	0.00	6.03	6	4,258	0.14%
2022/03/04	10	6.44	0	0.00	6.42	10	4,462	0.22%
2022/03/01	1	6.62	0	0.00	6.67	1	4,599	0.02%
2022/02/24	0	0.00	1	6.73	6.63	-1	4,661	-0.02%
2022/02/23	0	0.00	2	6.83	6.82	-2	4,680	-0.04%
2022/02/22	3	6.85	0	0.00	6.84	3	4,696	0.06%
2022/02/18	1	6.83	0	0.00	6.89	1	4,661	0.02%
2022/02/17	4	7.01	10	6.97	6.95	-6	4,645	-0.13%
2022/02/16	1	6.85	10	6.80	6.86	-9	4,580	-0.20%
2022/02/15	0	0.00	10	6.64	6.67	-10	4,531	-0.22%
2022/02/14	10	6.61	0	0.00	6.60	10	4,574	0.22%
2022/02/11	1	6.88	0	0.00	6.88	1	4,536	0.02%
2022/02/10	2	6.86	3	6.90	6.91	-1	4,436	-0.02%
2022/02/09	3	6.67	20	6.68	6.71	-17	4,381	-0.39%
2022/01/26	20	6.18	0	0.00	6.17	20	4,295	0.47%
2022/01/25	1	6.22	0	0.00	6.15	1	4,283	0.02%
2022/01/24	0	0.00	10	6.32	6.29	-10	4,242	-0.24%
2022/01/20	0	0.00	10	6.63	6.55	-10	4,162	-0.24%
2022/01/19	6	6.66	0	0.00	6.62	6	4,135	0.15%
2022/01/13	10	7.03	0	0.00	7.02	10	4,075	0.25%
2022/01/12	15	7.12	5	7.13	7.13	10	4,045	0.25%
2022/01/10	10	7.03	0	0.00	6.95	10	4,051	0.25%
2022/01/06	2	7.02	2	7.03	7.02	0	3,996	0.00%
2022/01/05	0	0.00	1	7.08	7.06	-1	4,001	-0.02%
2021/12/30	1	7.19	0	0.00	7.20	1	3,921	0.03%
2021/12/29	3	7.31	3	7.31	7.30	0	3,873	0.00%
2021/12/28	4	7.06	3	7.01	7.01	1	3,741	0.03%
2021/12/27	4	7.13	4	7.11	7.10	0	3,715	0.00%
2021/12/24	0.4	6.99	0	0.00	7.11	0.4	3,665	0.01%
2021/12/23	4	6.87	3	6.90	6.88	1	3,608	0.03%
2021/12/22	0	0.00	12	6.92	6.90	-12	3,580	-0.34%
2021/12/21	2	6.49	12	6.55	6.73	-10	3,439	-0.29%
2021/12/20	4	6.62	0	0.00	6.61	4	3,331	0.12%
2021/12/17	10	6.70	0	0.00	6.68	10	3,297	0.30%
2021/12/16	4	6.84	0	0.00	6.75	4	3,238	0.12%
2021/12/15	0	0.00	10	6.86	6.84	-10	3,215	-0.31%
2021/12/14	9	6.95	0	0.00	6.86	9	3,193	0.28%
2021/12/13	2	7.00	0	0.00	7.08	2	3,061	0.07%
2021/12/10	2	7.00	0	0.00	7.00	2	3,039	0.07%
2021/12/08	3	7.03	0	0.00	7.01	3	3,018	0.10%
2021/12/07	2	7.06	0	0.00	7.06	2	2,995	0.07%
2021/12/06	27	7.12	0	0.00	7.09	27	2,951	0.91%
2021/12/02	1	7.23	0	0.00	7.15	1	2,691	0.04%
2021/12/01	1	7.42	0	0.00	7.37	1	2,575	0.04%
2021/11/23	1	7.60	0	0.00	7.60	1	2,661	0.04%
2021/11/18	1	7.60	0	0.00	7.60	1	2,507	0.04%
2021/11/15	2	7.69	0	0.00	7.62	2	2,476	0.08%
2021/11/12	1	7.81	0	0.00	7.69	1	2,475	0.04%
2021/10/29	0	0.00	2	8.56	8.44	-2	2,426	-0.08%
2021/10/28	1	8.68	0	0.00	8.56	1	2,448	0.04%
2021/10/27	3	8.90	0	0.00	8.77	3	2,447	0.12%
2021/10/22	0	0.00	2	8.85	8.80	-2	2,439	-0.08%
2021/10/21	1	8.81	0	0.00	8.77	1	2,408	0.04%
2021/10/19	1	8.41	0	0.00	8.41	1	2,379	0.04%
2021/10/15	2	8.07	1	7.97	8.05	1	2,298	0.04%
2021/09/30	0	0.00	20	8.06	8.01	-20	2,440	-0.82%
2021/09/29	2	7.85	2	7.92	7.95	0	2,403	0.00%
2021/09/28	0	0.00	1	8.00	8.00	-1	2,421	-0.04%
2021/09/15	0	0.00	1	8.12	8.12	-1	2,556	-0.04%
2021/09/03	2	7.65	2	7.70	7.87	0	2,585	0.00%
2021/09/02	6	7.64	6	7.74	7.75	0	2,580	0.00%
2021/09/01	1	8.00	1	7.96	8.00	0	2,519	0.00%
2021/08/31	3	7.49	0	0.00	7.99	3	2,467	0.12%
2021/08/30	13	7.29	15	7.32	7.40	-2	2,404	-0.08%
2021/08/27	0	0.00	3	8.32	8.04	-3	2,123	-0.14%
2021/08/26	0	0.00	1	8.29	8.40	-1	2,185	-0.05%
2021/08/23	0	0.00	3	8.00	8.05	-3	2,301	-0.13%
2021/08/20	10	7.90	0	0.00	7.95	10	2,337	0.43%
2021/08/17	1	8.22	0	0.00	8.12	1	2,436	0.04%
2021/08/11	5	8.75	5	8.73	8.60	0	2,621	0.00%
2021/08/04	2	8.95	0	0.00	8.92	2	3,848	0.05%
2021/08/03	10	8.90	10	8.93	9.00	0	4,821	0.00%
2021/07/14	5	8.87	5	8.81	8.81	0	8,213	0.00%
2021/07/13	0	0.00	2	8.97	8.76	-2	8,635	-0.02%
2021/07/12	2	9.07	20	9.05	9.11	-18	8,661	-0.21%
2021/07/09	0.9	9.09	0	0.00	9.06	0.9	8,675	0.01%
2021/07/08	2	9.11	0	0.00	9.09	2	8,755	0.02%
2021/07/07	0	0.00	12	9.11	9.11	-12	8,901	-0.13%
2021/07/06	0.2	9.20	0	0.00	9.17	0.2	9,016	0.00%
2021/07/05	10	9.20	0	0.00	9.21	10	9,032	0.11%
2021/07/02	0	0.00	2	9.32	9.20	-2	9,077	-0.02%
2021/06/28	2	9.16	0	0.00	9.16	2	9,264	0.02%
2021/06/25	5	9.27	0	0.00	9.17	5	9,277	0.05%
2021/06/16	5.2	9.23	0	0.00	9.30	5.2	9,320	0.06%
2021/06/15	0	0.00	10	9.27	9.31	-10	9,289	-0.11%
2021/06/11	2	9.45	0	0.00	9.43	2	9,315	0.02%
2021/06/10	0.2	9.65	0	0.00	9.53	0.2	9,282	0.00%
2021/06/07	0	0.00	2	9.75	9.71	-2	9,274	-0.02%
2021/06/04	1	9.95	2	10.00	9.94	-1	9,230	-0.01%
2021/06/03	2	10.20	0.2	10.33	10.20	1.8	9,170	0.02%
2021/06/02	0	0.00	2	10.00	9.91	-2	9,047	-0.02%
2021/06/01	0	0.00	4	9.87	9.90	-4	8,981	-0.04%
2021/05/31	4	9.88	0	0.00	9.83	4	8,947	0.04%
2021/05/28	1	9.89	0	0.00	9.82	1	8,907	0.01%
2021/05/27	2	9.70	1	9.70	9.78	1	8,872	0.01%
2021/05/26	1	9.79	5	9.69	9.78	-4	8,861	-0.05%
2021/05/24	0	0.00	20	9.90	9.68	-20	8,749	-0.23%
2021/05/21	5	9.28	10	9.44	9.55	-5	8,662	-0.06%
2021/05/19	0	0.00	2	9.30	9.23	-2	8,546	-0.02%
2021/05/18	15	8.87	21	9.24	9.27	-6	8,513	-0.07%
2021/05/17	2.4	8.69	0	0.00	8.69	2.4	8,449	0.03%
2021/05/14	2	9.72	0	0.00	9.65	2	8,330	0.02%
2021/05/13	30	9.77	7	9.65	9.56	23	8,226	0.28%
2021/05/12	6	11.64	4	11.16	10.60	2	7,991	0.03%
2021/05/11	56	11.64	11	11.49	11.70	45	7,296	0.62%
2021/05/10	1	10.65	0	0.00	10.65	1	6,317	0.02%
2021/05/06	0	0.00	7	10.77	10.45	-7	6,215	-0.11%
2021/05/04	9	11.02	1	11.70	10.50	8	6,078	0.13%
2021/05/03	31	11.34	10	11.75	11.30	21	5,687	0.37%
2021/04/29	3	11.40	3	11.45	11.10	0	4,320	0.00%
2021/04/26	1	10.75	0	0.00	10.85	1	4,165	0.02%
2021/04/23	0	0.00	1	11.10	10.80	-1	4,146	-0.02%
2021/04/22	10	11.10	10	11.25	11.05	0	4,138	0.00%
2021/04/21	21	11.69	1	11.70	11.60	20	3,929	0.51%
2021/04/20	6	11.26	0	0.00	11.35	6	3,153	0.19%
2021/04/19	15	11.63	16	11.67	11.55	-1	2,915	-0.03%
2021/04/16	2	10.65	0.1	10.90	10.95	1.9	2,483	0.08%
2021/04/15	3	10.50	4	10.60	10.70	-1	2,397	-0.04%
2021/04/14	4	10.43	4	10.35	10.35	0	2,416	0.00%
2021/04/13	3.1	10.95	28	10.63	10.50	-24.9	2,423	-1.03%
2021/04/12	33	10.54	16	10.45	10.55	17	2,284	0.74%
2021/04/09	0	0.00	4	10.25	10.25	-4	2,167	-0.18%
2021/04/08	5	10.35	0	0.00	10.25	5	2,150	0.23%
2021/04/06	7	10.10	4	10.10	10.10	3	2,095	0.14%
2021/03/31	2	10.45	1	10.40	10.45	1	2,032	0.05%
2021/03/30	10	10.20	0	0.00	10.25	10	1,889	0.53%
2021/03/29	4	10.23	0	0.00	10.15	4	1,865	0.21%
2021/03/26	0	0.00	5.3	10.05	10.15	-5.3	1,889	-0.28%
2021/03/24	0.3	9.80	1	9.81	9.69	-0.7	1,849	-0.04%
2021/03/23	3	9.82	0	0.00	9.78	3	1,849	0.16%
2021/03/19	3	9.80	0	0.00	9.78	3	1,893	0.16%
2021/03/17	0	0.00	2	10.10	9.96	-2	1,961	-0.10%
2021/03/16	0	0.00	1	9.98	9.98	-1	1,928	-0.05%
2021/03/15	2	9.93	0	0.00	9.90	2	1,949	0.10%
2021/03/12	5	9.98	0.1	10.00	10.00	4.9	1,971	0.25%
2021/03/11	4	9.91	0	0.00	9.94	4	1,964	0.20%
2021/03/05	0.1	9.81	0	0.00	9.67	0.1	2,059	0.00%
2021/02/19	1	10.10	0	0.00	10.10	1	2,341	0.04%
2021/02/18	0	0.00	8	10.04	10.10	-8	2,353	-0.34%
2021/02/17	0	0.00	5	9.91	9.93	-5	2,360	-0.21%
2021/02/05	10	9.83	0	0.00	9.84	10	2,365	0.42%
2021/02/03	2	9.43	0	0.00	9.44	2	2,352	0.09%
2021/02/01	2	9.28	2	9.40	9.54	0	2,348	0.00%
2021/01/27	2	9.71	0	0.00	9.58	2	2,351	0.09%
2021/01/15	3	9.86	0	0.00	9.83	3	2,334	0.13%
2021/01/12	1	10.05	0	0.00	10.05	1	2,320	0.04%
2021/01/07	1	10.05	23	10.19	10.05	-22	2,399	-0.92%
2021/01/06	0	0.00	2	10.75	10.30	-2	2,376	-0.08%
2020/12/31	1	11.25	0	0.00	11.15	1	2,359	0.04%
2020/12/30	0	0.00	2	11.25	11.25	-2	2,357	-0.08%
2020/12/28	0	0.00	1	11.10	11.10	-1	2,394	-0.04%
2020/12/18	0	0.00	1	11.00	11.20	-1	2,649	-0.04%
2020/12/17	0	0.00	5	11.00	11.05	-5	2,663	-0.19%
2020/12/14	1	11.05	0	0.00	11.10	1	2,774	0.04%
2020/12/11	1	11.10	0	0.00	11.05	1	2,794	0.04%
2020/12/09	3	11.65	0	0.00	11.55	3	2,819	0.11%
2020/12/07	1	11.45	3.1	11.40	11.35	-2.1	3,143	-0.07%
2020/12/04	0	0.00	1	11.55	11.55	-1	3,217	-0.03%
2020/12/03	5	11.60	0	0.00	11.55	5	3,260	0.15%
2020/11/30	1	11.85	7	11.58	11.85	-6	3,500	-0.17%
2020/11/25	5	11.10	0	0.00	11.10	5	3,458	0.14%
2020/11/24	4	11.09	0	0.00	11.05	4	3,458	0.12%
2020/11/23	1	11.20	0	0.00	11.20	1	3,437	0.03%
2020/11/11	0	0.00	1	11.40	11.30	-1	4,385	-0.02%
2020/11/10	0	0.00	3	11.30	11.30	-3	4,529	-0.07%
2020/11/09	0.3	11.45	0	0.00	11.40	0.3	4,784	0.01%
2020/11/05	1	11.50	0	0.00	11.55	1	5,472	0.02%
2020/11/04	0	0.00	10	11.25	11.25	-10	5,873	-0.17%
2020/11/03	1	11.20	0	0.00	11.20	1	6,245	0.02%
2020/10/30	1	11.60	0	0.00	11.45	1	7,174	0.01%
2020/10/29	1	11.60	0	0.00	11.55	1	7,676	0.01%
2020/10/28	0	0.00	3	11.82	11.60	-3	8,322	-0.04%
2020/10/23	0	0.00	1	12.00	12.05	-1	8,884	-0.01%
2020/10/21	0	0.00	15	11.80	11.90	-15	9,273	-0.16%
2020/10/20	1	11.75	0	0.00	11.75	1	9,666	0.01%
2020/10/16	21	12.03	0	0.00	11.65	21	9,954	0.21%
2020/10/14	1	11.90	1	12.00	11.90	0	10,158	0.00%
2020/10/13	6	11.66	0	0.00	11.70	6	10,485	0.06%
2020/10/12	1	11.95	0	0.00	12.00	1	10,688	0.01%
2020/10/08	2	12.00	0	0.00	12.00	2	11,159	0.02%
2020/10/07	3	12.45	0	0.00	12.40	3	11,609	0.03%
2020/10/05	0	0.00	3	12.52	12.50	-3	12,301	-0.02%
2020/09/29	0	0.00	2	12.35	12.15	-2	12,668	-0.02%
2020/09/28	2	11.95	2	12.05	12.10	0	12,740	0.00%
2020/09/25	2	11.90	3	11.93	11.95	-1	12,798	-0.01%
2020/09/24	7	11.94	0	0.00	11.70	7	12,884	0.05%
2020/09/23	2	12.50	2	12.50	12.30	0	12,824	0.00%
2020/09/21	1	13.40	4	13.30	13.30	-3	12,966	-0.02%
2020/09/18	0	0.00	3	12.98	13.15	-3	13,068	-0.02%
2020/09/17	5	12.75	0	0.00	12.70	5	13,173	0.04%
2020/09/14	4	12.50	0	0.00	12.65	4	14,856	0.03%
2020/09/11	11	13.05	2	13.00	12.35	9	15,884	0.06%
2020/09/10	0	0.00	1	14.10	13.40	-1	16,839	-0.01%
2020/09/09	0	0.00	3	13.45	13.65	-3	17,264	-0.02%
2020/09/08	0	0.00	4	13.19	13.15	-4	18,053	-0.02%
2020/09/07	8	13.61	4	13.76	13.50	4	18,234	0.02%
2020/09/04	0	0.00	1	13.25	13.25	-1	18,148	-0.01%
2020/09/03	0	0.00	10	13.15	13.10	-10	18,100	-0.06%
2020/09/02	0	0.00	5	12.65	12.55	-5	18,037	-0.03%
2020/09/01	0	0.00	5	12.45	12.55	-5	18,228	-0.03%
2020/08/31	1	12.65	3	12.45	12.45	-2	18,274	-0.01%
2020/08/28	0	0.00	1.2	12.44	12.45	-1.2	18,206	-0.01%
2020/08/26	20	12.60	5	12.44	12.45	15	18,162	0.08%
2020/08/25	0	0.00	5	12.32	12.40	-5	18,065	-0.03%
2020/08/24	1	12.15	4	12.35	12.10	-3	18,002	-0.02%
2020/08/21	0.1	11.95	0	0.00	11.90	0.1	17,898	0.00%
2020/08/20	3	11.53	4	11.60	11.90	-1	17,746	-0.01%
2020/08/19	5	11.91	0	0.00	12.10	5	17,550	0.03%
2020/08/18	15	12.35	2	12.40	12.45	13	17,379	0.07%
2020/08/17	2	12.40	2	12.50	12.25	0	17,254	0.00%
2020/08/14	3	12.65	5	12.58	12.70	-2	17,095	-0.01%
2020/08/13	7	12.26	0	0.00	12.30	7	16,938	0.04%
2020/08/12	40	12.65	30	12.40	13.00	10	16,673	0.06%
2020/08/11	2	13.55	0	0.00	13.55	2	16,092	0.01%
2020/08/10	3	15.73	5	15.75	15.05	-2	15,976	-0.01%
2020/08/07	14	15.83	13	15.96	15.75	1	15,564	0.01%
2020/08/06	14	16.34	6	15.59	15.95	8	15,191	0.05%
2020/08/05	9	15.38	29	15.40	15.45	-20	14,444	-0.14%
2020/08/04	22	15.61	123	15.47	15.40	-101	14,250	-0.71%	大賣/鉅額交易
2020/08/03	163	14.96	36	14.82	15.75	127	13,748	0.92%	大買/鉅額交易
2020/07/31	1	14.60	4	14.88	14.35	-3	13,101	-0.02%
2020/07/30	1	14.20	0	0.00	14.55	1	12,812	0.01%
2020/07/29	15	14.02	16	14.19	14.25	-1	12,624	-0.01%
2020/07/27	0	0.00	10	14.37	14.10	-10	12,514	-0.08%
2020/07/24	0	0.00	7	14.16	14.05	-7	12,240	-0.06%
2020/07/23	1	13.40	3	13.50	13.40	-2	11,850	-0.02%
2020/07/22	0	0.00	5	13.85	13.70	-5	11,721	-0.04%
2020/07/21	1	13.95	0	0.00	13.85	1	11,600	0.01%
2020/07/20	38	13.88	33	14.06	13.80	5	11,489	0.04%
2020/07/17	0	0.00	6	13.77	13.60	-6	11,305	-0.05%
2020/07/16	10	14.28	17	14.17	14.00	-7	10,973	-0.06%
2020/07/15	8	13.70	11	13.88	13.80	-3	10,716	-0.03%
2020/07/14	21	14.43	13	14.47	14.25	8	10,247	0.08%
2020/07/13	9	14.99	9	15.02	15.05	0	9,772	0.00%
2020/07/10	2	14.08	6	13.67	13.70	-4	9,325	-0.04%
2020/07/09	1	13.25	78	13.06	13.05	-77	9,064	-0.85%
2020/07/08	30	13.99	4	14.28	13.65	26	8,877	0.29%
2020/07/07	1	13.80	8	13.71	13.80	-7	8,634	-0.08%
2020/07/06	4	14.15	1	14.10	14.10	3	8,535	0.04%
2020/07/03	0	0.00	1	14.10	14.10	-1	8,475	-0.01%
2020/07/02	5	13.30	3	13.28	13.30	2	8,345	0.02%
2020/07/01	5	13.36	40	13.30	13.25	-35	8,277	-0.42%
2020/06/30	0	0.00	6.3	12.96	13.40	-6.3	8,128	-0.08%
2020/06/29	3	12.53	21	12.11	12.20	-18	7,970	-0.23%
2020/06/24	1	12.85	13	13.05	12.75	-12	7,825	-0.15%
2020/06/23	7	13.21	55	12.93	13.05	-48	7,669	-0.63%
2020/06/22	43.4	14.17	33	13.96	13.85	10.4	7,370	0.14%
2020/06/19	104	15.29	114	15.45	15.00	-10	7,074	-0.14%	大買/大賣/
2020/06/18	99	14.76	86	14.51	14.75	13	5,911	0.22%
2020/06/17	91	14.29	40	14.20	14.70	51	4,818	1.06%
2020/06/16	40	13.21	31.8	13.38	13.40	8.2	3,639	0.23%
2020/06/15	85	12.18	7	12.20	12.20	78	3,178	2.45%
2020/06/12	38	11.06	8	10.78	11.10	30	2,328	1.29%
2020/06/11	5	10.30	0	0.00	10.10	5	2,137	0.23%
2020/06/10	4	10.28	10	10.20	10.35	-6	2,149	-0.28%
2020/06/09	14	10.75	23	10.56	10.30	-9	2,210	-0.41%
2020/06/08	66	11.03	15	11.15	11.00	51	2,209	2.31%
2020/06/05	30	9.66	33	9.95	10.20	-3	1,992	-0.15%
2020/06/04	0	0.00	3	9.30	9.31	-3	1,926	-0.16%
2020/06/01	35	8.82	35	8.77	8.77	0	1,953	0.00%
2020/05/21	3	8.51	3	8.44	8.48	0	1,946	0.00%
2020/05/11	0	0.00	2	9.32	9.11	-2	2,070	-0.10%
2020/05/08	2	9.26	0	0.00	9.20	2	2,059	0.10%
2020/04/27	1	8.75	1	8.82	8.79	0	1,922	0.00%
2020/04/17	0	0.00	3	8.74	8.60	-3	1,943	-0.15%
2020/04/16	3	8.71	2	8.76	8.78	1	1,925	0.05%
2020/04/14	0	0.00	3	8.72	8.88	-3	1,901	-0.16%
2020/04/13	3	8.61	0	0.00	8.65	3	1,903	0.16%
2020/04/07	0	0.00	8	8.38	8.35	-8	1,909	-0.42%
2020/04/06	5	8.37	12	8.22	8.29	-7	1,884	-0.37%
2020/04/01	5	8.44	0	0.00	8.46	5	1,871	0.27%
2020/03/31	5	8.53	15	8.56	8.56	-10	1,862	-0.54%
2020/03/30	13	8.59	10	8.52	8.52	3	1,810	0.17%
2020/03/27	5	8.56	10	8.77	8.80	-5	1,777	-0.28%
2020/03/26	0	0.00	5	8.77	8.72	-5	1,738	-0.29%
2020/03/20	0	0.00	5	7.99	8.02	-5	1,688	-0.30%
2020/03/19	2	7.68	0	0.00	7.48	2	1,666	0.12%
2020/03/16	1	8.86	0	0.00	8.90	1	1,529	0.07%
2020/03/09	5	9.90	0	0.00	9.95	5	1,427	0.35%
2020/03/03	1	10.10	0	0.00	10.05	1	1,428	0.07%
2020/02/27	4	10.08	0	0.00	10.05	4	1,422	0.28%
2020/02/26	2	10.28	0	0.00	10.20	2	1,412	0.14%
2020/02/24	2	10.35	2	10.45	10.40	0	1,407	0.00%
2020/02/19	7	10.86	0	0.00	10.75	7	1,389	0.50%
2020/02/18	3	11.15	1	11.15	11.15	2	1,372	0.15%
2020/02/17	1	10.80	10	10.74	11.00	-9	1,314	-0.68%
2020/02/11	1	10.00	0	0.00	10.00	1	1,306	0.08%
2020/02/07	2	10.00	0	0.00	10.15	2	1,353	0.15%
2020/02/06	1	10.15	0	0.00	10.15	1	1,366	0.07%
2020/02/05	1	10.05	0	0.00	10.20	1	1,382	0.07%
2020/02/04	2	10.25	0	0.00	10.20	2	1,398	0.14%
2020/02/03	0	0.00	0	10.30	10.35	0	1,415	0.00%
2020/01/31	1	10.40	8	10.40	10.35	-7	1,426	-0.49%
2020/01/30	4	10.84	0	0.00	10.40	4	1,441	0.28%
2020/01/17	4	11.48	0	0.00	11.40	4	1,443	0.28%
2020/01/15	2	11.55	0	0.00	11.60	2	1,438	0.14%
2020/01/08	0	0.00	1	11.90	11.90	-1	1,472	-0.07%
2020/01/06	0	0.00	2	11.80	11.75	-2	1,487	-0.13%
2019/12/31	0	0.00	2	12.05	12.00	-2	1,454	-0.14%
2019/12/27	2	11.58	0	0.00	11.70	2	1,427	0.14%
2019/12/25	2	11.80	0	0.00	11.75	2	1,436	0.14%
2019/12/19	5	11.90	0	0.00	11.95	5	1,614	0.31%
2019/11/11	0	0.00	3	11.40	11.60	-3	2,175	-0.14%
2019/11/04	0	0.00	35	11.45	11.45	-35	2,403	-1.46%
2019/10/29	5	11.60	0	0.00	11.50	5	2,602	0.19%
2019/10/28	10	11.55	0	0.00	11.50	10	3,072	0.33%
2019/10/24	5	11.45	0	0.00	11.40	5	3,218	0.16%
2019/10/18	0	0.00	1	11.20	11.10	-1	3,175	-0.03%
2019/10/17	15	11.11	0	0.00	11.15	15	3,149	0.48%
2019/10/08	0	0.00	2	11.40	11.35	-2	3,085	-0.06%
2019/10/01	2	11.60	0	0.00	11.60	2	3,115	0.06%
2019/09/26	0	0.00	25	11.75	11.75	-25	3,155	-0.79%
2019/09/25	13	11.89	0	0.00	11.70	13	3,159	0.41%
2019/09/24	15	12.05	0	0.00	12.00	15	3,087	0.49%
2019/09/23	0	0.00	12	12.20	12.10	-12	3,080	-0.39%
2019/09/17	0	0.00	7	12.40	12.35	-7	3,011	-0.23%
2019/09/16	20	12.63	20	12.40	12.50	0	2,941	0.00%
2019/09/12	0	0.00	3	12.55	12.55	-3	2,810	-0.11%
2019/09/02	22	11.62	30	11.68	12.00	-8	2,739	-0.29%
2019/08/29	0	0.00	2	11.10	10.95	-2	2,711	-0.07%
2019/08/26	5	10.85	0	0.00	11.00	5	2,957	0.17%
2019/08/23	5	11.06	0	0.00	11.00	5	3,091	0.16%
2019/08/21	0	0.00	5	11.23	11.15	-5	4,107	-0.12%
2019/08/20	2	11.10	0	0.00	11.20	2	4,499	0.04%
2019/08/19	0	0.00	10	11.10	11.30	-10	4,778	-0.21%
2019/08/16	16	11.11	3	11.10	11.00	13	4,778	0.27%
2019/08/14	10	11.00	0	0.00	10.95	10	4,826	0.21%
2019/08/13	0	0.00	12	10.70	10.70	-12	4,780	-0.25%
2019/08/02	0	0.00	1	11.90	11.65	-1	4,534	-0.02%
2019/08/01	20	11.60	20	11.70	11.55	0	4,515	0.00%
2019/07/30	12	12.18	1	12.45	11.95	11	4,434	0.25%
2019/07/29	0	0.00	2	13.40	13.25	-2	3,955	-0.05%
2019/07/26	0	0.00	2	14.75	14.70	-2	3,811	-0.05%
2019/07/24	0	0.00	3	14.40	14.40	-3	3,844	-0.08%
2019/07/23	1	14.50	0	0.00	14.45	1	3,845	0.03%
2019/07/18	2	14.25	0	0.00	14.25	2	4,186	0.05%
2019/07/16	0	0.00	9	14.19	14.20	-9	4,356	-0.21%
2019/07/02	0	0.00	10	14.05	14.10	-10	4,582	-0.22%
2019/07/01	0	0.00	10	14.05	14.00	-10	4,628	-0.22%
2019/06/14	2	13.90	0	0.00	13.90	2	4,800	0.04%
2019/06/05	0	0.00	3	14.05	14.25	-3	5,189	-0.06%
2019/06/04	1	14.05	0	0.00	13.95	1	5,176	0.02%
2019/06/03	1	14.10	1	14.40	14.00	0	5,160	0.00%
2019/05/31	18	14.69	4	14.98	14.55	14	5,063	0.28%
2019/05/30	0	0.00	1	14.95	14.70	-1	4,955	-0.02%
2019/05/29	14	15.51	2	15.80	15.60	12	4,823	0.25%
2019/05/28	13	15.24	37	15.60	15.50	-24	4,502	-0.53%
2019/05/27	14	14.93	45	15.28	15.60	-31	3,803	-0.82%
2019/05/24	11	14.40	5	13.90	14.25	6	3,406	0.18%
2019/05/21	1	13.70	0	0.00	13.65	1	3,032	0.03%
2019/05/20	2	13.80	0	0.00	13.70	2	3,009	0.07%
2019/05/02	2	14.23	0	0.00	13.95	2	3,257	0.06%
2019/04/26	0	0.00	4	13.95	13.70	-4	3,187	-0.13%
2019/04/24	0	0.00	5	13.85	13.80	-5	2,999	-0.17%
2019/04/23	3	13.78	0	0.00	13.85	3	2,890	0.10%
2019/04/22	2	13.60	0	0.00	13.80	2	2,789	0.07%
2019/04/19	2	13.88	0	0.00	13.85	2	2,720	0.07%
2019/04/17	10	13.80	0	0.00	14.05	10	2,599	0.38%
2019/04/15	1	14.00	0	0.00	14.00	1	2,592	0.04%
2019/04/12	1	14.15	0	0.00	14.15	1	2,586	0.04%
2019/04/03	11	13.90	21	14.02	14.40	-10	2,495	-0.40%
2019/04/02	3	14.30	0	0.00	14.15	3	2,460	0.12%
2019/03/28	20	14.70	0	0.00	14.60	20	2,674	0.75%
2019/03/27	5	14.55	3	14.75	14.55	2	2,801	0.07%
2019/03/19	10	15.00	0	0.00	14.95	10	2,745	0.36%
2019/03/11	0	0.00	5	15.12	14.90	-5	2,281	-0.22%
2019/03/06	3	15.00	0	0.00	14.90	3	2,492	0.12%
2019/02/26	2	14.55	0	0.00	14.45	2	2,530	0.08%
2019/02/13	1	15.65	0	0.00	15.50	1	2,685	0.04%
2019/01/30	0	0.00	2	14.20	14.60	-2	2,351	-0.09%
2019/01/23	2	13.85	0	0.00	13.80	2	2,403	0.08%
2019/01/21	1	14.25	0	0.00	14.30	1	2,406	0.04%
2019/01/04	0	0.00	3	14.47	14.50	-3	2,911	-0.10%
2018/12/28	0	0.00	2	14.40	14.40	-2	3,079	-0.06%
2018/12/25	3	13.95	0	0.00	14.00	3	3,190	0.09%
2018/12/22	0	0.00	5	13.95	14.10	-5	3,246	-0.15%
2018/12/21	2	14.10	0	0.00	14.15	2	3,276	0.06%
2018/12/20	0	0.00	3	14.12	14.25	-3	3,361	-0.09%
2018/11/23	2	13.40	2	13.55	13.55	0	2,645	0.00%
2018/11/20	3	14.00	3	14.30	14.00	0	2,601	0.00%
2018/11/09	0	0.00	7	12.85	13.10	-7	2,629	-0.27%
2018/10/31	7	13.50	0	0.00	13.60	7	2,627	0.27%
2018/10/29	0	0.00	4	12.65	13.20	-4	2,592	-0.15%
2018/10/24	1	13.85	1	13.95	13.95	0	2,531	0.00%
2018/10/23	0	0.00	7	13.80	13.80	-7	2,499	-0.28%
2018/10/19	0	0.00	4	14.63	14.25	-4	2,476	-0.16%
2018/10/18	1	14.05	11	13.96	14.05	-10	2,305	-0.43%
2018/10/17	25	13.35	16	13.74	14.00	9	2,222	0.40%
2018/10/16	0	0.00	1	12.60	12.80	-1	2,120	-0.05%
2018/10/15	0	0.00	5	13.30	13.30	-5	2,084	-0.24%
2018/10/12	0	0.00	5	13.40	13.85	-5	2,116	-0.24%
2018/10/11	0	0.00	1	14.15	13.45	-1	2,105	-0.05%
2018/10/09	0	0.00	2	14.25	14.40	-2	2,021	-0.10%
2018/10/05	1	13.40	0	0.00	13.35	1	1,926	0.05%
2018/09/28	1	12.05	0	0.00	12.05	1	1,801	0.06%
2018/09/26	3	13.50	0	0.00	13.30	3	1,793	0.17%
2018/08/30	2	14.50	0	0.00	14.20	2	2,390	0.08%
2018/08/24	5	14.05	0	0.00	14.05	5	2,682	0.19%
2018/08/21	2	14.05	0	0.00	14.05	2	2,719	0.07%
2018/08/16	3	13.95	0	0.00	14.05	3	2,527	0.12%
2018/08/15	0	0.00	2	14.35	14.05	-2	2,521	-0.08%
2018/08/01	0	0.00	2	14.60	14.70	-2	2,757	-0.07%
2018/07/24	1	14.90	4	14.95	15.00	-3	3,195	-0.09%
2018/07/23	2	14.98	0	0.00	14.95	2	3,220	0.06%
2018/07/11	0	0.00	2	14.90	14.85	-2	3,228	-0.06%
2018/07/05	0	0.00	3	15.27	15.35	-3	3,331	-0.09%
2018/07/04	0	0.00	1	15.30	15.30	-1	3,299	-0.03%
2018/06/29	5	14.10	0	0.00	14.40	5	3,254	0.15%
2018/06/28	0	0.00	11	13.86	14.20	-11	3,245	-0.34%
2018/06/26	1	14.30	0	0.00	14.25	1	3,281	0.03%
2018/06/22	2	14.45	0	0.00	14.80	2	3,345	0.06%
2018/06/21	1	14.40	0	0.00	14.95	1	3,302	0.03%
2018/06/20	2	14.85	2	14.80	14.80	0	3,276	0.00%
2018/06/19	1	14.90	0	0.00	14.85	1	3,300	0.03%
2018/06/15	0	0.00	5	15.05	15.10	-5	3,303	-0.15%
2018/06/14	0	0.00	1	15.00	14.95	-1	3,293	-0.03%
2018/06/13	1	15.10	0	0.00	15.00	1	3,298	0.03%
2018/06/07	1	15.60	0	0.00	15.70	1	3,272	0.03%
2018/06/05	3	15.77	0	0.00	15.90	3	3,269	0.09%
2018/06/04	4	15.40	0	0.00	15.65	4	3,208	0.12%
2018/05/31	3	14.90	0	0.00	15.10	3	2,996	0.10%
2018/05/30	1	14.85	0	0.00	14.85	1	2,994	0.03%
2018/05/28	10	15.30	0	0.00	15.25	10	3,065	0.33%
2018/05/25	1	15.40	0	0.00	15.30	1	3,201	0.03%
2018/05/21	3	15.73	0	0.00	15.80	3	3,375	0.09%
2018/05/18	0	0.00	2	15.95	15.90	-2	3,403	-0.06%
2018/05/17	2	15.85	2	16.00	15.65	0	3,393	0.00%
2018/05/16	0	0.00	1	16.15	16.20	-1	3,395	-0.03%
2018/05/14	3	16.40	4	16.84	16.40	-1	3,570	-0.03%
2018/05/10	1	15.95	0	0.00	15.85	1	3,517	0.03%
2018/05/08	3	15.70	0	0.00	15.85	3	3,525	0.09%
2018/05/04	1	15.55	0	0.00	15.45	1	3,557	0.03%
2018/05/03	0	0.00	1	16.00	15.60	-1	3,640	-0.03%
2018/05/02	11	16.28	10	16.20	16.10	1	3,718	0.03%
2018/04/30	1	15.10	0	0.00	15.10	1	3,601	0.03%
2018/04/25	0	0.00	3	14.40	14.35	-3	4,831	-0.06%
2018/04/19	5	14.80	0	0.00	14.90	5	4,954	0.10%
2018/04/16	10	15.20	0	0.00	15.15	10	5,058	0.20%
2018/04/11	0	0.00	11	15.26	15.30	-11	5,191	-0.21%
2018/04/10	10	15.00	0	0.00	14.80	10	5,134	0.19%
2018/03/30	1	15.05	0	0.00	15.00	1	5,180	0.02%
2018/03/29	9	14.90	0	0.00	14.45	9	5,145	0.17%
2018/03/28	2	14.90	0	0.00	14.90	2	5,080	0.04%
2018/03/27	1	15.15	0	0.00	15.15	1	5,041	0.02%
2018/03/26	4	15.15	0	0.00	15.15	4	5,013	0.08%
2018/03/22	6	16.12	0	0.00	16.15	6	4,923	0.12%
2018/03/21	2	17.30	0	0.00	17.30	2	4,750	0.04%
2018/03/16	1	17.40	1	17.35	17.30	0	4,768	0.00%
2018/03/15	3	17.53	0	0.00	17.50	3	4,803	0.06%
2018/03/14	2	17.65	0	0.00	17.55	2	4,846	0.04%
2018/03/08	3	17.55	0	0.00	17.60	3	4,893	0.06%
2018/03/06	0	0.00	7	17.35	17.10	-7	5,141	-0.14%
2018/03/02	3	17.17	20	17.25	17.15	-17	5,128	-0.33%
2018/03/01	3	17.77	0	0.00	17.80	3	5,079	0.06%
2018/02/27	9	18.50	10	18.47	18.15	-1	5,066	-0.02%
2018/02/23	0	0.00	2	18.20	18.20	-2	5,027	-0.04%
2018/02/12	5	16.66	2	16.80	16.65	3	4,966	0.06%
2018/02/08	10	16.90	0	0.00	16.90	10	4,909	0.20%
2018/02/07	10	17.10	4	17.15	17.05	6	4,901	0.12%
2018/02/06	5	16.55	3	16.67	16.55	2	4,972	0.04%
2018/02/01	4	18.80	0	0.00	18.50	4	4,814	0.08%
2018/01/26	0	0.00	60	18.87	18.50	-60	4,938	-1.21%
2018/01/24	50	18.66	5	18.76	19.00	45	5,029	0.89%
2018/01/23	0	0.00	40	18.40	18.45	-40	4,905	-0.82%
2018/01/22	5	19.22	14	19.04	18.90	-9	4,807	-0.19%
2018/01/19	49	18.02	27	18.45	18.75	22	4,514	0.49%
2018/01/18	7	17.59	0	0.00	17.55	7	4,056	0.17%
2018/01/16	10	17.05	0	0.00	17.10	10	3,591	0.28%
2018/01/15	4	17.15	0	0.00	17.05	4	3,541	0.11%
2018/01/12	2	17.15	0	0.00	17.15	2	3,504	0.06%
2018/01/05	3	17.60	0	0.00	17.55	3	3,452	0.09%