如興 (4414)-中國信託-高雄券商分點個股進出

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
3.53
漲跌
--
漲幅
0.00%
成交量
394張
產業
上市紡織類股▲0.12%
213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

如興 (4414)籌碼相關－中國信託-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/03/19	0	0.00	6	3.71	3.77	-6	915	-0.66%
2024/03/18	4	3.90	0	0.00	3.83	4	917	0.44%
2024/03/05	10	3.68	1	3.62	3.60	9	995	0.90%
2024/03/01	0	0.00	1	3.82	3.76	-1	1,056	-0.09%
2024/02/23	0	0.00	24	3.92	3.86	-24	1,068	-2.25%
2024/02/22	6	3.88	11	3.86	3.87	-5	1,058	-0.47%
2024/02/21	34	3.95	0	0.00	3.91	34	1,046	3.25%
2024/02/20	14	3.80	0	0.00	3.82	14	981	1.43%
2024/02/16	0	0.00	14	3.65	3.56	-14	991	-1.41%
2024/02/01	10	3.42	0	0.00	3.42	10	948	1.05%
2024/01/30	0	0.00	2	3.45	3.44	-2	945	-0.21%
2024/01/26	4	3.46	0	0.00	3.48	4	933	0.43%
2024/01/23	0	0.00	140	3.46	3.46	-140	928	-15.08%	大賣/鉅額交易
2024/01/16	0	0.00	15	3.54	3.52	-15	912	-1.64%
2024/01/10	5	3.53	0	0.00	3.58	5	926	0.54%
2023/12/28	30	3.61	0	0.00	3.60	30	938	3.20%
2023/12/27	0	0.00	10	3.60	3.62	-10	947	-1.06%
2023/12/21	10	3.57	0	0.00	3.59	10	936	1.07%
2023/12/20	1	3.57	0	0.00	3.59	1	916	0.11%
2023/12/19	20	3.59	0	0.00	3.59	20	900	2.22%
2023/12/18	30	3.59	0	0.00	3.60	30	877	3.42%
2023/12/15	0	0.00	10	3.61	3.62	-10	869	-1.15%
2023/12/14	50	3.59	0	0.00	3.62	50	872	5.73%
2023/12/12	10	3.69	0	0.00	3.59	10	845	1.18%
2023/11/30	0	0.00	1	4.02	4.01	-1	756	-0.13%
2023/11/27	1	3.86	0	0.00	3.85	1	678	0.15%
2023/11/22	5	3.80	3	3.83	3.91	2	690	0.29%
2023/11/16	0	0.00	2	4.02	3.98	-2	681	-0.29%
2023/11/13	0	0.00	26	3.68	3.65	-26	690	-3.77%
2023/11/07	0	0.00	1	3.56	3.59	-1	870	-0.11%
2023/11/01	1	3.46	0	0.00	3.43	1	954	0.10%
2023/10/17	5	3.37	0	0.00	3.45	5	1,176	0.42%
2023/10/13	7	3.44	0	0.00	3.42	7	1,208	0.58%
2023/10/12	11	3.53	46	3.51	3.49	-35	1,266	-2.76%
2023/10/11	8	3.57	3	3.57	3.56	5	1,375	0.36%
2023/10/05	11	3.64	0	0.00	3.65	11	1,532	0.72%
2023/10/04	1	3.67	0	0.00	3.67	1	1,569	0.06%
2023/09/26	2	3.79	0	0.00	3.78	2	2,413	0.08%
2023/09/21	1	3.85	0	0.00	3.85	1	3,524	0.03%
2023/09/15	0	0.00	5	4.00	3.98	-5	4,218	-0.12%
2023/09/07	1	4.01	0	0.00	3.99	1	5,082	0.02%
2023/08/31	0	0.00	1	4.05	4.00	-1	5,636	-0.02%
2023/08/30	0	0.00	2	4.14	4.11	-2	6,775	-0.03%
2023/08/29	0	0.00	7	3.93	3.91	-7	7,619	-0.09%
2023/08/24	0	0.00	2	3.95	3.91	-2	7,624	-0.03%
2023/08/21	0	0.00	5	4.08	3.99	-5	7,708	-0.06%
2023/08/17	1	3.98	0	0.00	3.85	1	7,900	0.01%
2023/08/16	9	3.99	18	4.02	4.08	-9	7,887	-0.11%
2023/08/14	20	3.50	7	3.48	3.39	13	7,794	0.17%
2023/08/11	0	0.00	6	3.64	3.62	-6	7,781	-0.08%
2023/08/10	2	3.75	1	3.76	3.70	1	7,784	0.01%
2023/08/08	7	3.90	0	0.00	3.86	7	7,757	0.09%
2023/08/07	3	3.80	0	0.00	3.80	3	7,756	0.04%
2023/08/04	0	0.00	1	3.85	3.89	-1	7,736	-0.01%
2023/08/02	3	3.91	0	0.00	3.81	3	7,754	0.04%
2023/08/01	1	3.83	0	0.00	3.88	1	7,753	0.01%
2023/07/31	2	3.99	0	0.00	3.91	2	7,759	0.03%
2023/07/28	39	3.99	0	0.00	3.97	39	7,787	0.50%
2023/07/27	62	4.00	0	0.00	4.00	62	7,786	0.80%
2023/07/26	61	3.86	0	0.00	3.87	61	7,783	0.78%
2023/07/25	1	4.00	0	0.00	3.99	1	7,772	0.01%
2023/07/24	2	4.11	5	4.28	4.10	-3	7,761	-0.04%
2023/07/21	1	4.24	2	4.25	4.24	-1	7,768	-0.01%
2023/07/20	7	4.32	0	0.00	4.30	7	7,766	0.09%
2023/07/19	0	0.00	1	4.34	4.39	-1	7,784	-0.01%
2023/07/18	3	4.31	3	4.41	4.31	0	7,818	0.00%
2023/07/17	0	0.00	13	4.48	4.38	-13	7,802	-0.17%
2023/07/14	1	4.80	24	4.55	4.58	-23	7,784	-0.30%
2023/07/13	2	4.40	0	0.00	4.40	2	7,752	0.03%
2023/07/12	12	4.59	37	4.58	4.57	-25	7,710	-0.32%
2023/07/11	3	4.84	0	0.00	4.91	3	7,634	0.04%
2023/07/10	0	0.00	50	5.08	4.93	-50	7,616	-0.66%
2023/07/07	11	4.84	7	4.85	4.83	4	7,585	0.05%
2023/07/06	120	5.03	35	5.11	5.08	85	7,496	1.13%	大買/
2023/07/05	233.3	5.58	3	5.47	5.43	230.3	7,338	3.14%	大買/鉅額交易
2023/07/04	142	5.12	11	5.12	5.14	131	7,011	1.87%	大買/鉅額交易
2023/07/03	0	0.00	12	4.68	4.68	-12	6,825	-0.18%
2023/06/30	6	4.26	13	4.27	4.26	-7	6,687	-0.10%
2023/06/29	144.2	4.21	17	4.25	4.26	127.2	6,543	1.94%	大買/鉅額交易
2022/08/17	58	2.84	54	2.91	2.92	4	5,600	0.07%
2022/08/16	68	3.19	30	3.15	3.13	38	5,175	0.73%
2022/08/15	31	3.23	37	3.29	3.47	-6	5,156	-0.12%
2022/08/12	27	3.31	51	3.34	3.30	-24	5,029	-0.48%
2022/08/11	55	3.60	71	3.54	3.62	-16	4,910	-0.33%
2022/08/10	13	3.46	21	3.46	3.46	-8	4,684	-0.17%
2022/08/09	3	3.15	0	0.00	3.15	3	4,642	0.06%
2022/08/05	12	2.53	6	2.60	2.61	6	4,660	0.13%
2022/08/04	11	2.38	38	2.38	2.38	-27	4,476	-0.60%
2022/08/03	36	2.65	12	2.64	2.64	24	4,404	0.54%
2022/08/02	30	2.88	10	2.88	2.93	20	4,307	0.46%
2022/08/01	64	2.86	4	2.89	2.95	60	4,293	1.40%
2022/07/29	88	2.91	23	2.90	2.90	65	3,183	2.04%
2022/07/26	1	3.96	0	0.00	3.96	1	2,554	0.04%
2022/07/22	10	4.34	5	4.33	4.35	5	2,720	0.18%
2022/07/21	5	4.34	3	4.29	4.39	2	2,767	0.07%
2022/07/20	13	4.42	60	4.50	4.48	-47	2,744	-1.71%
2022/07/19	0	0.00	30	4.76	4.75	-30	2,623	-1.14%
2022/07/15	0	0.00	20	4.88	4.85	-20	2,627	-0.76%
2022/07/14	1	4.93	0	0.00	4.90	1	2,643	0.04%
2022/07/13	1	4.86	0	0.00	4.87	1	2,657	0.04%
2022/07/12	3	4.62	0	0.00	4.67	3	2,687	0.11%
2022/07/11	5	4.86	0	0.00	4.85	5	2,724	0.18%
2022/07/08	0	0.00	4	4.92	4.92	-4	2,767	-0.14%
2022/07/07	2	4.82	0	0.00	4.93	2	2,790	0.07%
2022/07/06	1	4.90	0	0.00	4.81	1	2,863	0.03%
2022/07/05	8	4.87	0	0.00	4.87	8	2,933	0.27%
2022/07/04	2	4.74	0	0.00	4.73	2	2,945	0.07%
2022/07/01	4	4.83	0	0.00	4.71	4	3,034	0.13%
2022/06/30	4	4.88	2	5.07	4.87	2	3,063	0.07%
2022/06/29	2	5.08	0	0.00	5.10	2	3,084	0.06%
2022/06/23	1	5.00	0	0.00	5.01	1	3,208	0.03%
2022/06/16	6	5.13	0	0.00	5.12	6	3,230	0.19%
2022/06/15	1	5.36	0	0.00	5.38	1	3,260	0.03%
2022/06/10	20	5.11	0	0.00	5.09	20	3,340	0.60%
2022/05/31	1	5.02	1	5.03	5.03	0	3,576	0.00%
2022/05/27	1	5.00	0	0.00	4.98	1	3,623	0.03%
2022/05/24	30	5.13	0	0.00	4.96	30	3,690	0.81%
2022/05/23	35	5.23	0	0.00	5.15	35	3,664	0.95%
2022/05/19	1	4.45	10	4.45	4.51	-9	3,563	-0.25%
2022/05/17	10	4.45	0	0.00	4.45	10	3,624	0.28%
2022/05/16	0	0.00	10	4.34	4.35	-10	3,670	-0.27%
2022/05/13	0	0.00	10	4.41	4.42	-10	3,658	-0.27%
2022/05/12	3	4.55	5	4.50	4.52	-2	3,654	-0.05%
2022/05/09	5	4.63	1	4.68	4.51	4	3,737	0.11%
2022/05/06	6	4.72	2	4.73	4.77	4	3,733	0.11%
2022/05/04	1	4.95	0	0.00	4.92	1	3,770	0.03%
2022/05/03	43	5.28	0	0.00	5.25	43	3,739	1.15%
2022/04/28	1	4.66	5	4.71	4.66	-4	3,631	-0.11%
2022/04/27	5	4.85	4	4.81	4.79	1	3,598	0.03%
2022/04/25	6	5.11	0	0.00	5.08	6	3,578	0.17%
2022/04/22	1	5.13	0	0.00	5.26	1	3,558	0.03%
2022/04/18	1	5.14	0	0.00	5.11	1	3,680	0.03%
2022/04/15	1	5.33	0	0.00	5.26	1	3,667	0.03%
2022/04/12	10	5.52	0	0.00	5.45	10	3,648	0.27%
2022/04/11	0	0.00	6	5.74	5.70	-6	3,611	-0.17%
2022/04/07	1	5.90	0	0.00	5.89	1	3,583	0.03%
2022/04/06	0	0.00	8	6.04	6.03	-8	3,620	-0.22%
2022/03/31	14	6.16	0	0.00	6.14	14	3,604	0.39%
2022/03/29	0	0.00	12	6.23	6.13	-12	3,622	-0.33%
2022/03/28	0	0.00	5	6.30	6.24	-5	3,727	-0.13%
2022/03/18	1	6.17	0	0.00	6.39	1	4,030	0.02%
2022/03/08	1	6.11	0	0.00	6.03	1	4,258	0.02%
2022/03/07	0	0.00	20	6.18	6.15	-20	4,290	-0.47%
2022/03/04	2	6.43	0	0.00	6.42	2	4,462	0.04%
2022/02/24	0	0.00	1	6.62	6.63	-1	4,661	-0.02%
2022/02/22	1	6.87	0	0.00	6.84	1	4,696	0.02%
2022/02/21	2	7.02	0	0.00	7.02	2	4,682	0.04%
2022/02/17	0	0.00	3	6.98	6.95	-3	4,645	-0.06%
2022/02/14	2	6.78	0	0.00	6.60	2	4,574	0.04%
2022/02/11	10	6.90	2	7.11	6.88	8	4,536	0.18%
2022/02/10	1	6.90	0	0.00	6.91	1	4,436	0.02%
2022/01/25	1	6.17	0	0.00	6.15	1	4,283	0.02%
2022/01/21	1	6.50	0	0.00	6.43	1	4,209	0.02%
2022/01/19	0	0.00	2	6.63	6.62	-2	4,135	-0.05%
2022/01/14	13	6.85	0	0.00	6.84	13	4,095	0.32%
2022/01/12	3	7.07	7	7.14	7.13	-4	4,045	-0.10%
2022/01/11	1	7.06	12	7.00	7.03	-11	4,033	-0.27%
2022/01/06	2	7.05	4	7.03	7.02	-2	3,996	-0.05%
2022/01/05	1	7.08	0	0.00	7.06	1	4,001	0.02%
2022/01/03	1	7.10	0	0.00	7.10	1	3,939	0.03%
2021/12/30	1	7.19	0	0.00	7.20	1	3,921	0.03%
2021/12/29	3	7.30	0	0.00	7.30	3	3,873	0.08%
2021/12/28	3	7.03	0	0.00	7.01	3	3,741	0.08%
2021/12/27	6	7.10	1	7.18	7.10	5	3,715	0.13%
2021/12/23	0	0.00	1	6.85	6.88	-1	3,608	-0.03%
2021/12/22	1	6.90	0	0.00	6.90	1	3,580	0.03%
2021/12/21	2	6.49	6	6.46	6.73	-4	3,439	-0.12%
2021/12/17	1	6.69	5	6.77	6.68	-4	3,297	-0.12%
2021/12/15	0	0.00	8	6.84	6.84	-8	3,215	-0.25%
2021/12/14	10	7.02	0	0.00	6.86	10	3,193	0.31%
2021/12/06	1	7.10	0	0.00	7.09	1	2,951	0.03%
2021/12/03	7	7.04	0	0.00	7.05	7	2,884	0.24%
2021/12/02	6	7.20	0	0.00	7.15	6	2,691	0.22%
2021/11/30	7	7.55	2	7.44	7.57	5	2,527	0.20%
2021/11/29	5	7.20	0	0.00	7.42	5	2,362	0.21%
2021/11/26	6	7.35	0	0.00	7.28	6	2,361	0.25%
2021/11/25	8	7.60	0	0.00	7.56	8	2,347	0.34%
2021/11/24	4	7.60	0	0.00	7.63	4	2,642	0.15%
2021/11/22	1	7.83	0	0.00	7.89	1	2,591	0.04%
2021/11/18	1	7.58	0	0.00	7.60	1	2,507	0.04%
2021/11/15	2	7.64	0	0.00	7.62	2	2,476	0.08%
2021/11/11	2	7.79	0	0.00	7.75	2	2,476	0.08%
2021/11/01	2	8.33	0	0.00	8.33	2	2,424	0.08%
2021/10/29	2	8.53	0	0.00	8.44	2	2,426	0.08%
2021/10/28	1	8.59	0	0.00	8.56	1	2,448	0.04%
2021/10/27	1	8.79	0	0.00	8.77	1	2,447	0.04%
2021/10/26	0	0.00	2	8.86	8.84	-2	2,446	-0.08%
2021/10/25	2	8.68	3	8.67	8.71	-1	2,432	-0.04%
2021/10/22	3	8.86	4	8.93	8.80	-1	2,439	-0.04%
2021/10/19	0	0.00	1	8.45	8.41	-1	2,379	-0.04%
2021/10/18	1	8.27	2	8.32	8.42	-1	2,347	-0.04%
2021/10/14	1	8.00	0	0.00	8.03	1	2,319	0.04%
2021/09/30	0	0.00	2	8.00	8.01	-2	2,440	-0.08%
2021/09/10	0	0.00	10	7.98	7.99	-10	2,530	-0.40%
2021/09/09	1	7.83	0	0.00	7.81	1	2,526	0.04%
2021/09/03	0	0.00	0.7	7.79	7.87	-0.7	2,585	-0.03%
2021/09/02	0	0.00	2	7.56	7.75	-2	2,580	-0.08%
2021/09/01	1	8.10	0	0.00	8.00	1	2,519	0.04%
2021/08/30	1	7.25	77	7.28	7.40	-76	2,404	-3.16%
2021/08/20	1	7.96	0	0.00	7.95	1	2,337	0.04%
2021/08/19	0	0.00	1	8.05	8.05	-1	2,342	-0.04%
2021/08/18	1	8.04	0	0.00	8.20	1	2,362	0.04%
2021/08/16	1	8.42	12	8.48	8.38	-11	2,503	-0.44%
2021/08/12	1	8.55	0	0.00	8.55	1	2,585	0.04%
2021/08/06	2	8.76	0	0.00	8.74	2	2,912	0.07%
2021/08/05	2	8.80	0	0.00	8.80	2	3,145	0.06%
2021/08/04	2	8.92	0	0.00	8.92	2	3,848	0.05%
2021/07/21	0	0.00	2	8.98	8.78	-2	6,965	-0.03%
2021/07/20	2	8.73	2	8.91	9.05	0	6,987	0.00%
2021/07/19	2	8.88	8	8.88	8.87	-6	7,010	-0.09%
2021/07/16	0	0.00	7	8.80	9.00	-7	7,209	-0.10%
2021/07/14	1	8.85	15	8.80	8.81	-14	8,213	-0.17%
2021/07/13	3	8.84	0	0.00	8.76	3	8,635	0.03%
2021/07/09	2	9.06	5	9.08	9.06	-3	8,675	-0.03%
2021/07/07	3	9.16	0	0.00	9.11	3	8,901	0.03%
2021/07/01	5	9.38	0	0.00	9.16	5	9,077	0.06%
2021/06/30	2	9.30	0	0.00	9.22	2	9,077	0.02%
2021/06/28	0	0.00	10	9.16	9.16	-10	9,264	-0.11%
2021/06/22	0	0.00	1	9.18	9.15	-1	9,345	-0.01%
2021/06/21	1	9.11	0	0.00	9.07	1	9,334	0.01%
2021/06/17	1	9.23	0	0.00	9.36	1	9,314	0.01%
2021/06/15	1	9.30	0	0.00	9.31	1	9,289	0.01%
2021/06/11	2	9.43	5	9.47	9.43	-3	9,315	-0.03%
2021/06/10	0	0.00	6	9.51	9.53	-6	9,282	-0.06%
2021/06/09	1	9.70	0	0.00	9.70	1	9,252	0.01%
2021/06/08	3	9.90	2	9.88	9.83	1	9,268	0.01%
2021/06/04	4	9.98	0	0.00	9.94	4	9,230	0.04%
2021/06/03	6	10.35	4	10.20	10.20	2	9,170	0.02%
2021/06/02	2	9.96	4	10.06	9.91	-2	9,047	-0.02%
2021/06/01	2	9.85	4	9.85	9.90	-2	8,981	-0.02%
2021/05/31	3	9.84	2	9.86	9.83	1	8,947	0.01%
2021/05/28	6	9.84	6	9.88	9.82	0	8,907	0.00%
2021/05/27	2	9.72	12	9.78	9.78	-10	8,872	-0.11%
2021/05/26	5	9.86	6	9.71	9.78	-1	8,861	-0.01%
2021/05/25	5	9.75	5	9.94	9.61	0	8,833	0.00%
2021/05/24	1	9.83	6	9.78	9.68	-5	8,749	-0.06%
2021/05/21	2	9.36	38	9.30	9.55	-36	8,662	-0.42%
2021/05/20	2	9.41	1	9.35	9.29	1	8,615	0.01%
2021/05/19	4	9.36	0	0.00	9.23	4	8,546	0.05%
2021/05/18	3	8.91	2	9.40	9.27	1	8,513	0.01%
2021/05/17	9	8.74	37	8.73	8.69	-28	8,449	-0.33%
2021/05/14	10	9.61	6	9.65	9.65	4	8,330	0.05%
2021/05/13	20	9.84	7	10.01	9.56	13	8,226	0.16%
2021/05/12	111	11.33	67	11.60	10.60	44	7,991	0.55%	大買/
2021/05/11	91	11.44	18	11.48	11.70	73	7,296	1.00%
2021/05/10	2	10.65	10	10.70	10.65	-8	6,317	-0.13%
2021/05/07	1	10.40	1	10.35	10.35	0	6,262	0.00%
2021/05/06	12	10.59	0	0.00	10.45	12	6,215	0.19%
2021/05/05	6	10.68	24	10.39	10.70	-18	6,145	-0.29%
2021/05/04	28	11.54	7	11.53	10.50	21	6,078	0.35%
2021/05/03	7	11.49	2	11.50	11.30	5	5,687	0.09%
2021/04/29	0	0.00	18	11.33	11.10	-18	4,320	-0.42%
2021/04/28	6	11.30	0	0.00	11.30	6	4,242	0.14%
2021/04/27	0	0.00	1	10.85	10.90	-1	4,191	-0.02%
2021/04/26	10	10.91	0	0.00	10.85	10	4,165	0.24%
2021/04/22	1	11.40	16	11.23	11.05	-15	4,138	-0.36%
2021/04/21	7	11.62	7	11.53	11.60	0	3,929	0.00%
2021/04/20	7	11.49	6	11.38	11.35	1	3,153	0.03%
2021/04/19	9	11.29	9	11.38	11.55	0	2,915	0.00%
2021/04/16	2	10.60	16	10.61	10.95	-14	2,483	-0.56%
2021/04/13	19	10.90	11	10.64	10.50	8	2,423	0.33%
2021/04/12	3	10.45	2	10.30	10.55	1	2,284	0.04%
2021/04/01	0	0.00	15	10.45	10.40	-15	2,065	-0.73%
2021/03/31	12	10.39	6	10.40	10.45	6	2,032	0.30%
2021/03/30	3	10.15	1	10.15	10.25	2	1,889	0.11%
2021/03/29	24	10.15	1	10.30	10.15	23	1,865	1.23%
2021/03/26	2	10.15	4	10.18	10.15	-2	1,889	-0.11%
2021/03/18	0	0.00	1	10.00	9.97	-1	1,896	-0.05%
2021/03/15	1	9.99	0	0.00	9.90	1	1,949	0.05%
2021/02/26	6	9.92	0	0.00	9.93	6	2,257	0.27%
2021/02/25	1	10.10	0	0.00	10.10	1	2,296	0.04%
2021/02/24	1	10.00	1	10.00	10.00	0	2,339	0.00%
2021/02/23	5	10.10	0	0.00	10.05	5	2,338	0.21%
2021/02/22	0	0.00	2	10.25	10.15	-2	2,342	-0.09%
2021/02/18	0	0.00	7	9.97	10.10	-7	2,353	-0.30%
2021/02/05	0	0.00	2	9.75	9.84	-2	2,365	-0.08%
2021/02/02	0	0.00	3	9.70	9.62	-3	2,355	-0.13%
2021/01/27	1	9.58	0	0.00	9.58	1	2,351	0.04%
2021/01/22	0	0.00	1	9.54	9.60	-1	2,377	-0.04%
2021/01/18	1	9.59	12	9.64	9.59	-11	2,336	-0.47%
2021/01/13	0	0.00	5	10.15	10.05	-5	2,335	-0.21%
2021/01/07	4	10.15	0	0.00	10.05	4	2,399	0.17%
2021/01/06	8	10.64	0	0.00	10.30	8	2,376	0.34%
2021/01/05	1	11.00	0	0.00	11.00	1	2,332	0.04%
2021/01/04	2	11.05	0	0.00	11.05	2	2,327	0.09%
2020/12/29	0	0.00	12	11.10	11.15	-12	2,364	-0.51%
2020/12/28	1	11.15	25	11.12	11.10	-24	2,394	-1.00%
2020/12/24	1	11.35	13	11.32	11.40	-12	2,401	-0.50%
2020/12/22	0	0.00	1	11.25	11.10	-1	2,433	-0.04%
2020/12/18	2	11.00	0	0.00	11.20	2	2,649	0.08%
2020/12/16	10	11.25	0	0.00	11.10	10	2,725	0.37%
2020/12/14	2	11.03	0	0.00	11.10	2	2,774	0.07%
2020/12/11	3	11.27	0	0.00	11.05	3	2,794	0.11%
2020/12/09	2	11.60	2	11.75	11.55	0	2,819	0.00%
2020/12/03	0	0.00	2	11.65	11.55	-2	3,260	-0.06%
2020/12/01	16	11.83	3	11.83	11.85	13	3,395	0.38%
2020/11/30	0	0.00	1	11.70	11.85	-1	3,500	-0.03%
2020/11/27	1	11.20	15	11.00	11.20	-14	3,389	-0.41%
2020/11/24	3	11.13	4	11.25	11.05	-1	3,458	-0.03%
2020/11/23	1	11.25	0	0.00	11.20	1	3,437	0.03%
2020/11/20	5	11.30	0	0.00	11.35	5	3,489	0.14%
2020/11/19	0	0.00	3	11.42	11.40	-3	3,549	-0.08%
2020/11/17	1	11.25	0	0.00	11.30	1	3,790	0.03%
2020/11/10	0	0.00	1	11.25	11.30	-1	4,529	-0.02%
2020/11/06	1	11.35	1	11.35	11.30	0	5,359	0.00%
2020/11/05	1	11.50	0	0.00	11.55	1	5,472	0.02%
2020/10/28	1	11.70	0	0.00	11.60	1	8,322	0.01%
2020/10/16	1	11.80	1	12.10	11.65	0	9,954	0.00%
2020/10/14	0	0.00	2	11.85	11.90	-2	10,158	-0.02%
2020/10/12	0	0.00	15	12.02	12.00	-15	10,688	-0.14%
2020/10/06	10	12.58	1	12.65	12.50	9	12,052	0.07%
2020/10/05	1	12.55	0	0.00	12.50	1	12,301	0.01%
2020/09/29	1	12.10	1	12.35	12.15	0	12,668	0.00%
2020/09/28	0	0.00	2	12.00	12.10	-2	12,740	-0.02%
2020/09/25	3	11.70	0	0.00	11.95	3	12,798	0.02%
2020/09/24	35	12.03	30	12.00	11.70	5	12,884	0.04%
2020/09/23	16	12.82	1	13.35	12.30	15	12,824	0.12%
2020/09/22	0	0.00	200	13.20	13.10	-200	12,800	-1.56%	大賣/鉅額交易
2020/09/18	0	0.00	14	13.05	13.15	-14	13,068	-0.11%
2020/09/16	20	12.50	0	0.00	12.70	20	13,462	0.15%
2020/09/15	23	12.56	0	0.00	12.60	23	13,722	0.17%
2020/09/14	0	0.00	6	12.55	12.65	-6	14,856	-0.04%
2020/09/11	8	12.65	0	0.00	12.35	8	15,884	0.05%
2020/09/10	13	13.75	1	14.10	13.40	12	16,839	0.07%
2020/09/08	0	0.00	9	13.51	13.15	-9	18,053	-0.05%
2020/09/07	6	13.67	3	13.60	13.50	3	18,234	0.02%
2020/09/04	0	0.00	15	13.33	13.25	-15	18,148	-0.08%
2020/09/03	15	13.14	14	13.14	13.10	1	18,100	0.01%
2020/09/02	0	0.00	2	12.55	12.55	-2	18,037	-0.01%
2020/09/01	3	12.50	18	12.53	12.55	-15	18,228	-0.08%
2020/08/31	10	12.45	0	0.00	12.45	10	18,274	0.05%
2020/08/27	2	12.40	1	12.40	12.40	1	18,191	0.01%
2020/08/26	0	0.00	2	12.45	12.45	-2	18,162	-0.01%
2020/08/25	2	12.30	12	12.33	12.40	-10	18,065	-0.06%
2020/08/24	13	12.09	0	0.00	12.10	13	18,002	0.07%
2020/08/21	29	11.77	34	11.89	11.90	-5	17,898	-0.03%
2020/08/20	12	11.43	29	11.61	11.90	-17	17,746	-0.10%
2020/08/19	13	11.98	8	12.06	12.10	5	17,550	0.03%
2020/08/18	11	12.65	16	12.43	12.45	-5	17,379	-0.03%
2020/08/17	5	12.31	2	12.50	12.25	3	17,254	0.02%
2020/08/14	5	12.72	1	12.45	12.70	4	17,095	0.02%
2020/08/13	36	12.38	7	12.65	12.30	29	16,938	0.17%
2020/08/12	53	12.64	13	12.82	13.00	40	16,673	0.24%
2020/08/11	19	13.55	0	0.00	13.55	19	16,092	0.12%
2020/08/10	20	15.50	4	15.45	15.05	16	15,976	0.10%
2020/08/07	26	15.85	2	16.10	15.75	24	15,564	0.15%
2020/08/06	24	16.43	27	16.62	15.95	-3	15,191	-0.02%
2020/08/05	6	15.29	3	15.60	15.45	3	14,444	0.02%
2020/08/04	17	15.66	15	15.48	15.40	2	14,250	0.01%
2020/08/03	10	15.20	61	15.15	15.75	-51	13,748	-0.37%
2020/07/31	27	14.47	27	14.80	14.35	0	13,101	0.00%
2020/07/30	1	14.30	108	14.42	14.55	-107	12,812	-0.84%	大賣/鉅額交易
2020/07/29	2	14.25	38	14.16	14.25	-36	12,624	-0.29%
2020/07/28	20	14.03	28	13.98	13.85	-8	12,574	-0.06%
2020/07/27	33	14.35	91	14.30	14.10	-58	12,514	-0.46%
2020/07/24	117	14.08	10	14.10	14.05	107	12,240	0.87%	大買/鉅額交易
2020/07/23	0	0.00	10	13.45	13.40	-10	11,850	-0.08%
2020/07/22	86	13.98	0	0.00	13.70	86	11,721	0.73%
2020/07/21	1	13.85	0	0.00	13.85	1	11,600	0.01%
2020/07/20	0	0.00	4	13.85	13.80	-4	11,489	-0.03%
2020/07/17	8	13.89	11	13.75	13.60	-3	11,305	-0.03%
2020/07/16	4	14.20	3	14.07	14.00	1	10,973	0.01%
2020/07/15	121	13.56	115	13.80	13.80	6	10,716	0.06%	大買/大賣/
2020/07/14	39	14.68	18	14.88	14.25	21	10,247	0.20%
2020/07/13	13	14.85	11	14.96	15.05	2	9,772	0.02%
2020/07/10	17	13.29	59	13.21	13.70	-42	9,325	-0.45%
2020/07/09	25	13.14	9	13.43	13.05	16	9,064	0.18%
2020/07/08	9	14.27	6	14.21	13.65	3	8,877	0.03%
2020/07/07	4	13.64	3	14.00	13.80	1	8,634	0.01%
2020/07/06	4	14.40	13	14.12	14.10	-9	8,535	-0.11%
2020/07/03	1	14.20	45	13.88	14.10	-44	8,475	-0.52%
2020/07/02	4	13.25	2	13.30	13.30	2	8,345	0.02%
2020/07/01	47	13.22	5	13.25	13.25	42	8,277	0.51%
2020/06/30	4	12.80	14	12.66	13.40	-10	8,128	-0.12%
2020/06/29	13	12.30	4	12.49	12.20	9	7,970	0.11%
2020/06/24	17	13.16	23	12.81	12.75	-6	7,825	-0.08%
2020/06/23	4	13.20	29	13.01	13.05	-25	7,669	-0.33%
2020/06/22	12	14.07	36	14.08	13.85	-24	7,370	-0.33%
2020/06/19	159	15.38	92	15.30	15.00	67	7,074	0.95%	大買/
2020/06/18	104	14.84	116	14.70	14.75	-12	5,911	-0.20%	大買/大賣/
2020/06/17	150	14.41	76	14.45	14.70	74	4,818	1.54%	大買/
2020/06/16	28	13.31	10	13.20	13.40	18	3,639	0.49%
2020/06/15	69	12.20	24	12.20	12.20	45	3,178	1.42%
2020/06/12	19	10.97	8	11.04	11.10	11	2,328	0.47%
2020/06/11	11	10.24	0	0.00	10.10	11	2,137	0.51%
2020/06/09	12	10.53	4	10.68	10.30	8	2,210	0.36%
2020/06/08	3	11.13	0	0.00	11.00	3	2,209	0.14%
2020/06/05	10	9.76	0	0.00	10.20	10	1,992	0.50%
2020/06/04	0	0.00	10	9.19	9.31	-10	1,926	-0.52%
2020/06/03	2	9.04	0	0.00	9.02	2	1,943	0.10%
2020/04/29	0	0.00	1	9.15	9.08	-1	1,959	-0.05%
2020/04/27	2	8.83	0	0.00	8.79	2	1,922	0.10%
2020/04/24	1	8.40	0	0.00	8.75	1	1,883	0.05%
2020/03/25	1	8.40	1	8.33	8.40	0	1,715	0.00%
2020/03/23	0	0.00	1	7.73	8.00	-1	1,700	-0.06%
2020/03/19	0	0.00	2	7.64	7.48	-2	1,666	-0.12%
2020/03/13	7	8.56	7	8.70	9.25	0	1,532	0.00%
2020/02/25	0	0.00	25	10.28	10.40	-25	1,409	-1.77%
2020/02/24	2	10.40	0	0.00	10.40	2	1,407	0.14%
2020/02/19	0	0.00	1	10.80	10.75	-1	1,389	-0.07%
2020/02/18	21	11.15	11	11.29	11.15	10	1,372	0.73%
2020/02/11	0	0.00	4	10.00	10.00	-4	1,306	-0.31%
2020/02/05	1	10.25	6	10.24	10.20	-5	1,382	-0.36%
2020/02/04	2	10.35	0	0.00	10.20	2	1,398	0.14%
2020/02/03	1	10.05	0	0.00	10.35	1	1,415	0.07%
2020/01/20	4	11.33	0	0.00	11.40	4	1,436	0.28%
2020/01/13	0	0.00	5	11.80	11.70	-5	1,451	-0.34%
2020/01/08	2	11.90	0	0.00	11.90	2	1,472	0.14%
2020/01/02	1	11.95	0	0.00	12.00	1	1,461	0.07%
2019/12/30	10	11.70	0	0.00	11.75	10	1,422	0.70%
2019/12/25	5	11.80	0	0.00	11.75	5	1,436	0.35%
2019/12/24	0	0.00	10	11.80	11.85	-10	1,438	-0.70%
2019/12/18	10	12.00	0	0.00	12.00	10	1,616	0.62%
2019/12/04	0	0.00	10	12.00	12.00	-10	1,803	-0.55%
2019/11/29	0	0.00	10	11.95	11.95	-10	1,856	-0.54%
2019/11/27	10	11.75	0	0.00	11.85	10	1,931	0.52%
2019/11/15	0	0.00	1	11.30	11.35	-1	2,036	-0.05%
2019/11/11	0	0.00	2	11.50	11.60	-2	2,175	-0.09%
2019/10/28	0	0.00	4	11.54	11.50	-4	3,072	-0.13%
2019/10/22	4	11.35	1	11.50	11.35	3	3,200	0.09%
2019/10/21	1	11.30	0	0.00	11.30	1	3,178	0.03%
2019/10/14	2	10.98	0	0.00	11.00	2	3,118	0.06%
2019/10/09	10	11.40	0	0.00	11.05	10	3,099	0.32%
2019/09/26	0	0.00	10	11.80	11.75	-10	3,155	-0.32%
2019/09/25	1	11.95	0	0.00	11.70	1	3,159	0.03%
2019/09/19	0	0.00	1	12.40	12.20	-1	3,009	-0.03%
2019/09/12	0	0.00	1	12.55	12.55	-1	2,810	-0.04%
2019/09/11	1	12.45	0	0.00	12.45	1	2,820	0.04%
2019/09/06	0	0.00	20	12.20	12.20	-20	2,775	-0.72%
2019/09/03	10	11.90	3	11.93	11.80	7	2,787	0.25%
2019/09/02	3	11.72	0	0.00	12.00	3	2,739	0.11%
2019/08/26	2	10.75	0	0.00	11.00	2	2,957	0.07%
2019/08/16	0	0.00	1	11.10	11.00	-1	4,778	-0.02%
2019/08/15	0	0.00	2	10.85	10.80	-2	4,816	-0.04%
2019/08/13	11	10.66	1	10.55	10.70	10	4,780	0.21%
2019/08/12	6	10.73	3	10.35	10.35	3	4,688	0.06%
2019/08/06	0	0.00	1	11.70	11.65	-1	4,538	-0.02%
2019/08/01	6	11.64	9	11.65	11.55	-3	4,515	-0.07%
2019/07/31	21	12.08	1	12.20	12.20	20	4,500	0.44%
2019/07/30	3	12.00	4	12.48	11.95	-1	4,434	-0.02%
2019/07/29	2	13.25	17	13.25	13.25	-15	3,955	-0.38%
2019/07/26	27	14.68	0	0.00	14.70	27	3,811	0.71%
2019/07/25	0	0.00	1	14.45	14.40	-1	3,843	-0.03%
2019/07/24	2	14.45	0	0.00	14.40	2	3,844	0.05%
2019/07/23	9	14.45	0	0.00	14.45	9	3,845	0.23%
2019/07/22	7	14.39	2	14.35	14.40	5	4,022	0.12%
2019/07/19	1	14.25	0	0.00	14.30	1	4,024	0.02%
2019/07/10	0	0.00	2	14.60	14.40	-2	4,524	-0.04%
2019/07/09	3	14.43	0	0.00	14.40	3	4,523	0.07%
2019/07/02	0	0.00	1	14.05	14.10	-1	4,582	-0.02%
2019/06/17	0	0.00	2	14.00	14.00	-2	4,780	-0.04%
2019/06/12	0	0.00	10	14.20	14.20	-10	5,183	-0.19%
2019/06/06	0	0.00	2	14.15	14.15	-2	5,180	-0.04%
2019/06/05	2	14.35	0	0.00	14.25	2	5,189	0.04%
2019/06/03	11	14.50	2	14.28	14.00	9	5,160	0.17%
2019/05/31	5	14.90	2	14.88	14.55	3	5,063	0.06%
2019/05/30	6	15.08	7	15.33	14.70	-1	4,955	-0.02%
2019/05/29	4	15.64	24	15.55	15.60	-20	4,823	-0.41%
2019/05/28	70	15.61	58	15.77	15.50	12	4,502	0.27%
2019/05/27	19	15.01	19	15.25	15.60	0	3,803	0.00%
2019/05/17	0	0.00	2	13.95	13.75	-2	3,018	-0.07%
2019/05/10	0	0.00	1	14.00	14.30	-1	3,420	-0.03%
2019/05/09	0	0.00	130	14.24	14.00	-130	3,399	-3.82%	大賣/鉅額交易
2019/05/08	7	14.50	85	14.53	14.45	-78	3,358	-2.32%
2019/05/07	0	0.00	208	14.35	14.35	-208	3,283	-6.33%	大賣/鉅額交易
2019/05/06	1	14.30	110	14.18	14.20	-109	3,254	-3.35%	大賣/鉅額交易
2019/05/03	0	0.00	199	14.05	14.15	-199	3,266	-6.09%	大賣/鉅額交易
2019/05/02	0	0.00	276	14.12	13.95	-276	3,257	-8.47%	大賣/鉅額交易
2019/04/30	2	13.90	2	13.80	13.80	0	3,197	0.00%
2019/04/23	2	13.85	0	0.00	13.85	2	2,890	0.07%
2019/04/18	1	14.05	0	0.00	13.85	1	2,646	0.04%
2019/04/03	1	13.90	0	0.00	14.40	1	2,495	0.04%
2019/04/02	0	0.00	1	14.35	14.15	-1	2,460	-0.04%
2019/04/01	5	14.50	0	0.00	14.45	5	2,463	0.20%
2019/03/28	3	14.70	0	0.00	14.60	3	2,674	0.11%
2019/03/27	4	14.70	4	14.65	14.55	0	2,801	0.00%
2019/03/22	1	14.80	0	0.00	14.85	1	2,761	0.04%
2019/03/20	1	14.90	2	14.95	14.85	-1	2,760	-0.04%
2019/03/19	2	15.00	0	0.00	14.95	2	2,745	0.07%
2019/03/18	4	14.98	0	0.00	15.05	4	2,723	0.15%
2019/03/13	0	0.00	9	15.09	14.95	-9	2,310	-0.39%
2019/03/08	5	14.95	2	15.03	15.00	3	2,497	0.12%
2019/02/26	1	14.60	0	0.00	14.45	1	2,530	0.04%
2019/02/15	3	14.78	0	0.00	14.80	3	2,691	0.11%
2019/02/14	11	15.52	0	0.00	15.20	11	2,680	0.41%
2019/02/13	5	15.59	1	15.90	15.50	4	2,685	0.15%
2019/02/11	0	0.00	14	15.41	15.50	-14	2,519	-0.56%
2019/01/28	0	0.00	30	14.00	14.05	-30	2,360	-1.27%
2019/01/16	0	0.00	1	15.15	14.85	-1	2,482	-0.04%
2018/12/21	1	14.25	12	14.10	14.15	-11	3,276	-0.34%
2018/12/20	30	14.32	21	14.02	14.25	9	3,361	0.27%
2018/12/19	0	0.00	5	13.10	13.05	-5	3,193	-0.16%
2018/12/14	0	0.00	1	13.10	13.00	-1	2,973	-0.03%
2018/12/12	1	13.20	1	13.25	13.20	0	2,966	0.00%
2018/12/11	0	0.00	2	13.20	13.15	-2	2,948	-0.07%
2018/11/28	0	0.00	1	14.25	14.10	-1	2,693	-0.04%
2018/11/26	0	0.00	1	14.00	14.10	-1	2,673	-0.04%
2018/11/20	1	14.10	0	0.00	14.00	1	2,601	0.04%
2018/11/16	0	0.00	2	13.28	13.25	-2	2,522	-0.08%
2018/11/15	0	0.00	1	13.00	13.25	-1	2,509	-0.04%
2018/11/13	0	0.00	1	12.90	13.20	-1	2,670	-0.04%
2018/11/09	1	13.10	160	12.80	13.10	-159	2,629	-6.05%	大賣/鉅額交易
2018/11/07	2	13.25	3	13.12	13.20	-1	2,724	-0.04%
2018/11/05	0	0.00	2	13.30	13.50	-2	2,697	-0.07%
2018/11/02	1	13.60	0	0.00	13.60	1	2,668	0.04%
2018/10/31	0	0.00	8	13.56	13.60	-8	2,627	-0.30%
2018/10/30	0	0.00	1	13.20	13.05	-1	2,604	-0.04%
2018/10/29	0	0.00	5	13.00	13.20	-5	2,592	-0.19%
2018/10/26	0	0.00	1	13.00	12.85	-1	2,575	-0.04%
2018/10/25	6	13.55	0	0.00	13.30	6	2,558	0.23%
2018/10/24	7	13.57	12	13.78	13.95	-5	2,531	-0.20%
2018/10/23	6	13.65	21	13.90	13.80	-15	2,499	-0.60%
2018/10/22	0	0.00	9	14.15	14.15	-9	2,482	-0.36%
2018/10/19	40	14.72	2	14.20	14.25	38	2,476	1.53%
2018/10/18	30	13.85	31	14.12	14.05	-1	2,305	-0.04%
2018/10/17	20	13.15	39	13.50	14.00	-19	2,222	-0.85%
2018/10/16	20	12.54	27	12.76	12.80	-7	2,120	-0.33%
2018/10/15	30	13.68	20	13.30	13.30	10	2,084	0.48%
2018/10/12	1	13.90	0	0.00	13.85	1	2,116	0.05%
2018/10/11	60	13.65	60	13.65	13.45	0	2,105	0.00%
2018/10/05	0	0.00	15	13.31	13.35	-15	1,926	-0.78%
2018/10/03	0	0.00	5	13.10	13.10	-5	1,852	-0.27%
2018/10/02	0	0.00	5	12.65	12.85	-5	1,818	-0.28%
2018/10/01	0	0.00	5	12.25	12.55	-5	1,800	-0.28%
2018/09/28	3	12.05	9	11.90	12.05	-6	1,801	-0.33%
2018/09/10	0	0.00	1	13.90	14.05	-1	2,308	-0.04%
2018/08/29	0	0.00	6	14.43	14.35	-6	2,395	-0.25%
2018/08/28	5	14.15	0	0.00	14.20	5	2,466	0.20%
2018/08/21	2	14.10	0	0.00	14.05	2	2,719	0.07%
2018/08/15	1	14.10	10	13.95	14.05	-9	2,521	-0.36%
2018/08/13	0	0.00	2	13.73	14.00	-2	2,407	-0.08%
2018/08/10	10	14.05	2	14.05	14.00	8	2,434	0.33%
2018/08/02	0	0.00	1	14.45	14.30	-1	2,755	-0.04%
2018/07/31	1	14.30	0	0.00	14.45	1	2,769	0.04%
2018/07/30	2	14.45	0	0.00	14.25	2	2,827	0.07%
2018/07/26	2	14.45	0	0.00	14.55	2	2,905	0.07%
2018/07/25	1	14.95	0	0.00	14.70	1	3,133	0.03%
2018/07/19	1	15.30	0	0.00	15.25	1	3,217	0.03%
2018/07/13	0	0.00	7	15.15	15.15	-7	3,213	-0.22%
2018/07/05	10	15.20	21	15.35	15.35	-11	3,331	-0.33%
2018/07/04	0	0.00	4	15.26	15.30	-4	3,299	-0.12%
2018/07/02	4	14.19	0	0.00	14.40	4	3,263	0.12%
2018/06/29	0	0.00	1	14.40	14.40	-1	3,254	-0.03%
2018/06/25	0	0.00	25	14.69	14.75	-25	3,308	-0.76%
2018/06/22	0	0.00	7	14.54	14.80	-7	3,345	-0.21%
2018/06/20	15	14.80	0	0.00	14.80	15	3,276	0.46%
2018/06/14	13	14.97	0	0.00	14.95	13	3,293	0.39%
2018/06/13	1	15.00	0	0.00	15.00	1	3,298	0.03%
2018/06/08	15	15.50	0	0.00	15.70	15	3,271	0.46%
2018/06/05	15	15.88	0	0.00	15.90	15	3,269	0.46%
2018/06/01	0	0.00	10	15.00	15.05	-10	3,004	-0.33%
2018/05/22	0	0.00	5	15.45	15.45	-5	3,358	-0.15%
2018/05/21	2	15.68	0	0.00	15.80	2	3,375	0.06%
2018/05/18	0	0.00	1	16.15	15.90	-1	3,403	-0.03%
2018/05/17	76	16.06	20	15.90	15.65	56	3,393	1.65%
2018/05/16	25	16.20	0	0.00	16.20	25	3,395	0.74%
2018/05/15	42	16.28	0	0.00	16.05	42	3,569	1.18%
2018/05/14	70	16.67	4	16.69	16.40	66	3,570	1.85%
2018/05/09	0	0.00	1	15.50	15.55	-1	3,497	-0.03%
2018/05/08	0	0.00	1	15.70	15.85	-1	3,525	-0.03%
2018/05/03	0	0.00	1	16.00	15.60	-1	3,640	-0.03%
2018/05/02	7	16.16	1	16.05	16.10	6	3,718	0.16%
2018/04/30	0	0.00	6	15.10	15.10	-6	3,601	-0.17%
2018/04/19	0	0.00	1	14.90	14.90	-1	4,954	-0.02%
2018/04/18	0	0.00	2	14.90	14.75	-2	5,002	-0.04%
2018/04/16	0	0.00	5	15.15	15.15	-5	5,058	-0.10%
2018/04/10	0	0.00	1	15.10	14.80	-1	5,134	-0.02%
2018/04/09	1	15.35	7	15.23	15.25	-6	5,115	-0.12%
2018/04/03	0	0.00	2	14.80	14.95	-2	5,093	-0.04%
2018/03/31	2	14.90	0	0.00	14.90	2	5,171	0.04%
2018/03/30	0	0.00	1	15.05	15.00	-1	5,180	-0.02%
2018/03/29	1	14.55	1	14.50	14.45	0	5,145	0.00%
2018/03/28	9	14.91	0	0.00	14.90	9	5,080	0.18%
2018/03/27	1	15.15	1	15.60	15.15	0	5,041	0.00%
2018/03/26	3	15.35	0	0.00	15.15	3	5,013	0.06%
2018/03/22	6	16.58	83	16.10	16.15	-77	4,923	-1.56%
2018/03/21	5	17.20	0	0.00	17.30	5	4,750	0.11%
2018/03/19	3	17.15	0	0.00	17.10	3	4,781	0.06%
2018/03/16	0.1	17.35	0	0.00	17.30	0.1	4,768	0.00%
2018/03/15	0	0.00	1	17.60	17.50	-1	4,803	-0.02%
2018/03/14	1	17.65	1	17.70	17.55	0	4,846	0.00%
2018/03/13	0	17.60	1	17.40	17.60	-1	4,859	-0.02%
2018/03/08	0	0.00	3	17.55	17.60	-3	4,893	-0.06%
2018/03/07	4	17.14	0	0.00	17.25	4	4,931	0.08%
2018/03/06	3	17.27	0	0.00	17.10	3	5,141	0.06%
2018/03/05	1	17.00	0	0.00	17.00	1	5,149	0.02%
2018/03/02	6	17.23	0	0.00	17.15	6	5,128	0.12%
2018/03/01	5	17.77	0	0.00	17.80	5	5,079	0.10%
2018/02/27	12	18.41	0	0.00	18.15	12	5,066	0.24%
2018/02/23	1	18.15	2	18.20	18.20	-1	5,027	-0.02%
2018/02/22	5	17.80	2	17.95	17.90	3	5,047	0.06%
2018/02/12	0	0.00	1	16.90	16.65	-1	4,966	-0.02%
2018/02/09	3	16.32	0	0.00	16.70	3	4,937	0.06%
2018/02/07	0	0.00	9	17.17	17.05	-9	4,901	-0.18%
2018/02/06	4	16.66	25	17.19	16.55	-21	4,972	-0.42%
2018/02/05	5	18.20	30	18.10	18.15	-25	4,786	-0.52%
2018/02/01	20	19.00	14	18.68	18.50	6	4,814	0.12%
2018/01/31	0	0.00	5	18.60	18.60	-5	4,760	-0.11%
2018/01/29	5	18.65	0	0.00	18.45	5	4,853	0.10%
2018/01/25	5	18.90	0	0.00	18.95	5	5,075	0.10%
2018/01/24	1	18.80	51	18.65	19.00	-50	5,029	-0.99%
2018/01/23	2	18.50	7	18.48	18.45	-5	4,905	-0.10%
2018/01/22	100	19.17	10	19.02	18.90	90	4,807	1.87%
2018/01/19	24	18.18	34	18.41	18.75	-10	4,514	-0.22%
2018/01/18	9	17.62	19	17.60	17.55	-10	4,056	-0.25%
2018/01/17	2	17.10	0	0.00	17.10	2	3,588	0.06%
2018/01/15	3	17.10	0	0.00	17.05	3	3,541	0.08%
2018/01/12	1	17.10	0	0.00	17.15	1	3,504	0.03%
2018/01/11	1	17.15	0	0.00	17.15	1	3,472	0.03%
2018/01/09	1	17.40	0	0.00	17.35	1	3,485	0.03%
2018/01/08	1	17.40	0	0.00	17.45	1	3,466	0.03%
2018/01/05	9	17.56	0	0.00	17.55	9	3,452	0.26%
2018/01/04	10	17.77	2	17.95	17.75	8	3,471	0.23%
2018/01/03	1	17.65	0	0.00	17.75	1	3,363	0.03%