如興 (4414)-群益金鼎-台中券商分點個股進出

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
3.20
漲跌
▲0.10
漲幅
+3.23%
成交量
1,980張
產業
上市紡織類股
214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

如興 (4414)籌碼相關－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	0	0.00	1	3.07	3.08	-1	915	-0.11%
2024/06/04	1	3.14	0	0.00	3.09	1	923	0.11%
2024/05/16	0	0.00	5	3.10	3.30	-5	994	-0.50%
2024/05/15	1	3.24	0	0.00	3.25	1	937	0.11%
2024/02/23	0	0.00	3	3.91	3.86	-3	1,068	-0.28%
2024/02/20	26	3.82	0	0.00	3.82	26	981	2.65%
2024/01/31	3	3.43	18	3.43	3.44	-15	942	-1.59%
2024/01/22	1	3.48	0	0.00	3.49	1	924	0.11%
2024/01/19	0	0.00	6	3.51	3.50	-6	926	-0.65%
2024/01/18	0	0.00	4	3.52	3.51	-4	927	-0.43%
2023/12/28	0	0.00	5	3.61	3.60	-5	938	-0.53%
2023/12/19	0	0.00	3	3.60	3.59	-3	900	-0.33%
2023/12/15	2	3.60	1	3.66	3.62	1	869	0.12%
2023/12/14	1	3.61	0	0.00	3.62	1	872	0.11%
2023/12/13	1	3.60	0	0.00	3.60	1	861	0.12%
2023/11/30	2	4.00	0	0.00	4.01	2	756	0.26%
2023/11/28	1	3.94	1	3.91	3.94	0	702	0.00%
2023/11/09	2	3.62	0	0.00	3.56	2	810	0.25%
2023/08/25	2	3.97	0	0.00	3.96	2	7,621	0.03%
2023/08/21	2	4.01	0	0.00	3.99	2	7,708	0.03%
2023/08/16	0	0.00	2	4.09	4.08	-2	7,887	-0.03%
2023/07/31	0	0.00	20	4.01	3.91	-20	7,759	-0.26%
2023/07/26	1	3.83	8	3.88	3.87	-7	7,783	-0.09%
2023/07/07	4	5.02	0	0.00	4.83	4	7,585	0.05%
2023/07/06	7	5.23	0	0.00	5.08	7	7,496	0.09%
2023/07/05	5	5.55	0	0.00	5.43	5	7,338	0.07%
2023/07/04	0	0.00	10	5.14	5.14	-10	7,011	-0.14%
2023/07/03	0	0.00	5	4.68	4.68	-5	6,825	-0.07%
2023/06/30	1	4.28	0	0.00	4.26	1	6,687	0.01%
2023/06/29	1	4.26	0	0.00	4.26	1	6,543	0.02%
2022/08/17	0	0.00	11	2.89	2.92	-11	5,600	-0.20%
2022/08/16	5	3.13	0	0.00	3.13	5	5,175	0.10%
2022/08/15	5	2.97	0	0.00	3.47	5	5,156	0.10%
2022/08/11	10	3.80	1	3.67	3.62	9	4,910	0.18%
2022/08/10	0	0.00	3	3.46	3.46	-3	4,684	-0.06%
2022/08/09	0	0.00	2	3.15	3.15	-2	4,642	-0.04%
2022/08/04	0	0.00	1	2.39	2.38	-1	4,476	-0.02%
2022/08/02	0	0.00	0	2.90	2.93	0	4,307	0.00%
2022/08/01	0	0.00	37	2.87	2.95	-37	4,293	-0.86%
2022/07/29	7	2.90	2	2.90	2.90	5	3,183	0.16%
2022/07/25	5	4.30	0	0.00	4.40	5	2,656	0.19%
2022/07/21	10	4.39	0	0.00	4.39	10	2,767	0.36%
2022/07/20	23	4.50	2	4.43	4.48	21	2,744	0.77%
2022/07/19	10	4.78	0	0.00	4.75	10	2,623	0.38%
2022/07/18	2.1	4.80	0	0.00	4.83	2.1	2,631	0.08%
2022/07/15	3	4.89	2	4.87	4.85	1	2,627	0.04%
2022/07/14	5	4.90	0	0.00	4.90	5	2,643	0.19%
2022/07/12	6	4.64	0	0.00	4.67	6	2,687	0.22%
2022/07/08	4	4.93	0	0.00	4.92	4	2,767	0.14%
2022/06/17	1	5.14	0	0.00	5.12	1	3,203	0.03%
2022/06/15	3	5.31	2	5.36	5.38	1	3,260	0.03%
2022/06/09	0	0.00	1	5.13	5.15	-1	3,375	-0.03%
2022/06/08	1	5.03	0	0.00	5.02	1	3,377	0.03%
2022/05/30	0	0.00	1	5.03	5.04	-1	3,606	-0.03%
2022/05/27	0	0.00	1	5.01	4.98	-1	3,623	-0.03%
2022/05/26	2	5.05	0	0.00	4.99	2	3,628	0.06%
2022/05/24	1	5.06	0	0.00	4.96	1	3,690	0.03%
2022/05/23	0	0.00	3	5.15	5.15	-3	3,664	-0.08%
2022/05/20	0	0.00	3	4.76	4.96	-3	3,580	-0.08%
2022/05/19	0	0.00	1	4.50	4.51	-1	3,563	-0.03%
2022/05/18	0	0.00	1	4.49	4.58	-1	3,580	-0.03%
2022/05/17	1	4.45	0	0.00	4.45	1	3,624	0.03%
2022/05/16	1	4.34	0	0.00	4.35	1	3,670	0.03%
2022/05/13	2	4.44	0	0.00	4.42	2	3,658	0.05%
2022/05/10	0	0.00	12	4.51	4.64	-12	3,761	-0.32%
2022/05/09	0	0.00	1	4.50	4.51	-1	3,737	-0.03%
2022/05/06	1	4.77	0	0.00	4.77	1	3,733	0.03%
2022/05/05	1	4.90	0	0.00	4.92	1	3,761	0.03%
2022/05/04	1	5.03	1	4.91	4.92	0	3,770	0.00%
2022/05/03	0	0.00	2	5.33	5.25	-2	3,739	-0.05%
2022/04/29	1	5.10	17	4.95	5.12	-16	3,672	-0.44%
2022/04/26	0	0.00	1	5.06	5.07	-1	3,560	-0.03%
2022/04/22	1	5.15	1	5.28	5.26	0	3,558	0.00%
2022/04/18	9	5.23	6	5.19	5.11	3	3,680	0.08%
2022/04/15	1	5.25	0	0.00	5.26	1	3,667	0.03%
2022/04/13	1	5.63	0	0.00	5.63	1	3,639	0.03%
2022/04/08	0	0.00	1	5.94	5.90	-1	3,561	-0.03%
2022/04/06	1	6.08	3	6.02	6.03	-2	3,620	-0.06%
2022/04/01	4	6.05	5	6.08	6.04	-1	3,602	-0.03%
2022/03/31	6	6.14	0	0.00	6.14	6	3,604	0.17%
2022/03/29	3	6.13	0	0.00	6.13	3	3,622	0.08%
2022/03/28	1	6.19	1	6.29	6.24	0	3,727	0.00%
2022/03/25	1	6.30	0	0.00	6.29	1	3,812	0.03%
2022/03/23	0	0.00	1	6.38	6.35	-1	3,874	-0.03%
2022/03/22	0	0.00	30	6.36	6.35	-30	3,923	-0.76%
2022/03/21	0	0.00	1	6.43	6.45	-1	3,941	-0.03%
2022/03/18	5	6.31	1	6.34	6.39	4	4,030	0.10%
2022/03/17	0	0.00	5	6.20	6.15	-5	3,994	-0.13%
2022/03/16	0	0.00	1	6.04	6.14	-1	3,982	-0.03%
2022/03/15	1	5.91	1	5.93	5.90	0	3,966	0.00%
2022/03/14	6	6.05	0	0.00	6.03	6	3,936	0.15%
2022/03/11	1	6.08	0	0.00	6.10	1	3,938	0.03%
2022/03/10	10	6.25	1	6.27	6.19	9	3,986	0.23%
2022/03/09	0	0.00	2	6.16	6.18	-2	4,159	-0.05%
2022/03/07	1	6.19	1	6.18	6.15	0	4,290	0.00%
2022/03/04	1	6.44	0	0.00	6.42	1	4,462	0.02%
2022/03/03	2	6.55	0	0.00	6.51	2	4,498	0.04%
2022/02/25	1	6.59	0	0.00	6.62	1	4,632	0.02%
2022/02/21	0	0.00	3	7.03	7.02	-3	4,682	-0.06%
2022/02/17	6	7.01	0	0.00	6.95	6	4,645	0.13%
2022/02/16	0.2	6.86	1	6.79	6.86	-0.8	4,580	-0.02%
2022/02/14	1	6.62	8	6.62	6.60	-7	4,574	-0.15%
2022/02/10	0	0.00	2	6.82	6.91	-2	4,436	-0.05%
2022/02/08	0	0.00	1	6.67	6.72	-1	4,378	-0.02%
2022/02/07	0	0.00	3	6.47	6.53	-3	4,336	-0.07%
2022/01/26	0	0.00	3	6.13	6.17	-3	4,295	-0.07%
2022/01/25	0	0.00	5	6.19	6.15	-5	4,283	-0.12%
2022/01/24	5	6.30	0	0.00	6.29	5	4,242	0.12%
2022/01/21	1	6.46	0	0.00	6.43	1	4,209	0.02%
2022/01/20	2	6.57	0	0.00	6.55	2	4,162	0.05%
2022/01/19	1	6.66	0	0.00	6.62	1	4,135	0.02%
2022/01/18	10	6.74	0	0.00	6.71	10	4,112	0.24%
2022/01/17	1	6.75	0	0.00	6.75	1	4,090	0.02%
2022/01/14	4	6.85	0	0.00	6.84	4	4,095	0.10%
2022/01/11	0	0.00	2	7.07	7.03	-2	4,033	-0.05%
2022/01/10	2	6.92	0	0.00	6.95	2	4,051	0.05%
2022/01/07	0	0.00	1	7.14	7.01	-1	4,025	-0.02%
2022/01/06	1	7.01	0	0.00	7.02	1	3,996	0.03%
2022/01/04	0	0.00	1	7.18	7.17	-1	3,978	-0.03%
2021/12/30	1	7.19	0	0.00	7.20	1	3,921	0.03%
2021/12/29	26	7.30	3	7.28	7.30	23	3,873	0.59%
2021/12/28	3	7.04	0	0.00	7.01	3	3,741	0.08%
2021/12/27	1	7.11	1	7.18	7.10	0	3,715	0.00%
2021/12/24	0	0.00	4	7.10	7.11	-4	3,665	-0.11%
2021/12/23	4	6.87	0	0.00	6.88	4	3,608	0.11%
2021/12/22	1	6.86	7	6.97	6.90	-6	3,580	-0.17%
2021/12/21	1	6.71	4	6.70	6.73	-3	3,439	-0.09%
2021/12/20	2	6.62	0	0.00	6.61	2	3,331	0.06%
2021/12/17	6	6.70	1	6.74	6.68	5	3,297	0.15%
2021/12/14	3	7.02	2	7.13	6.86	1	3,193	0.03%
2021/12/10	3	7.01	0	0.00	7.00	3	3,039	0.10%
2021/12/08	2	7.01	1	7.02	7.01	1	3,018	0.03%
2021/12/07	1	7.04	0	0.00	7.06	1	2,995	0.03%
2021/12/06	1	7.10	1	7.13	7.09	0	2,951	0.00%
2021/12/03	5	7.04	1	7.08	7.05	4	2,884	0.14%
2021/12/02	5	7.24	0	0.00	7.15	5	2,691	0.19%
2021/12/01	1	7.42	0	0.00	7.37	1	2,575	0.04%
2021/11/30	1	7.42	3	7.55	7.57	-2	2,527	-0.08%
2021/11/29	6	7.25	3	7.39	7.42	3	2,362	0.13%
2021/11/26	2	7.45	5	7.36	7.28	-3	2,361	-0.13%
2021/11/25	1	7.56	0	0.00	7.56	1	2,347	0.04%
2021/11/23	3	7.65	2	7.67	7.60	1	2,661	0.04%
2021/11/22	3	7.89	5	7.74	7.89	-2	2,591	-0.08%
2021/11/18	1	7.59	0	0.00	7.60	1	2,507	0.04%
2021/11/17	2	7.63	1	7.61	7.62	1	2,485	0.04%
2021/11/16	0	0.00	1	7.75	7.67	-1	2,475	-0.04%
2021/11/15	1	7.64	0	0.00	7.62	1	2,476	0.04%
2021/11/12	0	0.00	2	7.70	7.69	-2	2,475	-0.08%
2021/11/11	3	7.86	1	7.77	7.75	2	2,476	0.08%
2021/11/08	2	8.06	0	0.00	8.06	2	2,447	0.08%
2021/11/05	1	8.08	0	0.00	8.06	1	2,461	0.04%
2021/11/02	0	0.00	3	8.26	8.16	-3	2,441	-0.12%
2021/10/29	1	8.46	0	0.00	8.44	1	2,426	0.04%
2021/10/21	0	0.00	2	8.63	8.77	-2	2,408	-0.08%
2021/10/20	1	8.42	1	8.45	8.44	0	2,356	0.00%
2021/10/19	1	8.38	25	8.49	8.41	-24	2,379	-1.01%
2021/10/18	26	8.40	1	8.38	8.42	25	2,347	1.06%
2021/10/13	0	0.00	2	7.98	7.99	-2	2,315	-0.09%
2021/10/12	1	7.87	2	7.76	7.87	-1	2,310	-0.04%
2021/10/07	0	0.00	1	7.71	7.72	-1	2,322	-0.04%
2021/10/06	3	7.68	0	0.00	7.55	3	2,399	0.13%
2021/09/17	0	0.00	2	8.01	8.22	-2	2,526	-0.08%
2021/09/15	2	7.94	5	7.94	8.12	-3	2,556	-0.12%
2021/09/14	0	0.00	2	8.11	8.02	-2	2,555	-0.08%
2021/09/13	7	8.10	0	0.00	8.13	7	2,545	0.28%
2021/09/07	0	0.00	1	7.87	7.95	-1	2,562	-0.04%
2021/09/06	0	0.00	1	7.88	7.92	-1	2,578	-0.04%
2021/09/02	1	7.61	0	0.00	7.75	1	2,580	0.04%
2021/09/01	1	7.91	2	8.03	8.00	-1	2,519	-0.04%
2021/08/31	1	7.55	3	7.79	7.99	-2	2,467	-0.08%
2021/08/30	0	0.00	21	7.30	7.40	-21	2,404	-0.87%
2021/08/27	3	8.14	2	8.50	8.04	1	2,123	0.05%
2021/08/26	0	0.00	1	8.38	8.40	-1	2,185	-0.05%
2021/08/25	0	0.00	1	8.17	8.25	-1	2,250	-0.04%
2021/08/20	1	7.94	0	0.00	7.95	1	2,337	0.04%
2021/08/17	2	8.22	0	0.00	8.12	2	2,436	0.08%
2021/08/13	1	8.44	0	0.00	8.65	1	2,544	0.04%
2021/08/12	2	8.53	0	0.00	8.55	2	2,585	0.08%
2021/08/11	0	0.00	1	8.87	8.60	-1	2,621	-0.04%
2021/08/10	3	8.61	0	0.00	8.61	3	2,680	0.11%
2021/08/06	1	8.77	0	0.00	8.74	1	2,912	0.03%
2021/07/29	4	8.89	3	8.94	8.87	1	4,947	0.02%
2021/07/27	1	8.79	10	8.82	8.78	-9	5,419	-0.17%
2021/07/23	0	0.00	2	8.97	8.96	-2	6,886	-0.03%
2021/07/22	1	8.81	0	0.00	8.85	1	6,941	0.01%
2021/07/21	2	8.89	0	0.00	8.78	2	6,965	0.03%
2021/07/20	3	8.80	3	8.98	9.05	0	6,987	0.00%
2021/07/16	0	0.00	3	8.97	9.00	-3	7,209	-0.04%
2021/07/14	0	0.00	3	8.84	8.81	-3	8,213	-0.04%
2021/07/13	5	8.81	0	0.00	8.76	5	8,635	0.06%
2021/07/09	1	9.07	0	0.00	9.06	1	8,675	0.01%
2021/07/08	1	9.11	0	0.00	9.09	1	8,755	0.01%
2021/07/07	2	9.11	0	0.00	9.11	2	8,901	0.02%
2021/07/06	1	9.18	0	0.00	9.17	1	9,016	0.01%
2021/07/05	3	9.20	0	0.00	9.21	3	9,032	0.03%
2021/07/01	3	9.22	2	9.33	9.16	1	9,077	0.01%
2021/06/30	0	0.00	3	9.20	9.22	-3	9,077	-0.03%
2021/06/29	3	9.09	0	0.00	9.15	3	9,093	0.03%
2021/06/25	3	9.23	1	9.31	9.17	2	9,277	0.02%
2021/06/23	2	9.13	3	9.17	9.17	-1	9,362	-0.01%
2021/06/22	1	9.19	1	9.20	9.15	0	9,345	0.00%
2021/06/21	2	9.10	0	0.00	9.07	2	9,334	0.02%
2021/06/18	4	9.26	0	0.00	9.20	4	9,322	0.04%
2021/06/17	0	0.00	1	9.41	9.36	-1	9,314	-0.01%
2021/06/16	1	9.20	0	0.00	9.30	1	9,320	0.01%
2021/06/15	3	9.31	5	9.32	9.31	-2	9,289	-0.02%
2021/06/11	1	9.46	69	9.44	9.43	-68	9,315	-0.73%
2021/06/09	1	9.72	0	0.00	9.70	1	9,252	0.01%
2021/06/08	2	9.90	4	9.85	9.83	-2	9,268	-0.02%
2021/06/03	0	0.00	71	10.35	10.20	-71	9,170	-0.77%
2021/06/02	0	0.00	17	9.91	9.91	-17	9,047	-0.19%
2021/05/31	2	9.92	5	9.92	9.83	-3	8,947	-0.03%
2021/05/28	21	9.84	4	9.85	9.82	17	8,907	0.19%
2021/05/27	2	9.70	0	0.00	9.78	2	8,872	0.02%
2021/05/26	1	9.62	1	9.68	9.78	0	8,861	0.00%
2021/05/25	0	0.00	1	9.93	9.61	-1	8,833	-0.01%
2021/05/24	0	0.00	2	9.82	9.68	-2	8,749	-0.02%
2021/05/20	22	9.27	2	9.52	9.29	20	8,615	0.23%
2021/05/19	0	0.00	8	9.33	9.23	-8	8,546	-0.09%
2021/05/18	0	0.00	2	9.10	9.27	-2	8,513	-0.02%
2021/05/17	5	8.74	1	8.82	8.69	4	8,449	0.05%
2021/05/14	2	9.48	0	0.00	9.65	2	8,330	0.02%
2021/05/13	20	9.72	5	9.75	9.56	15	8,226	0.18%
2021/05/12	105	11.22	24	11.22	10.60	81	7,991	1.01%	大買/
2021/05/11	132	11.13	238	11.38	11.70	-106	7,296	-1.45%	大買/大賣/鉅額交易
2021/05/10	0	0.00	20	10.60	10.65	-20	6,317	-0.32%
2021/05/07	48	10.40	0	0.00	10.35	48	6,262	0.77%
2021/05/06	31	10.46	8	10.77	10.45	23	6,215	0.37%
2021/05/05	14	10.54	3	10.92	10.70	11	6,145	0.18%
2021/05/04	67	10.71	10	11.63	10.50	57	6,078	0.94%
2021/05/03	97	11.38	39	11.40	11.30	58	5,687	1.02%
2021/04/29	0	0.00	5	11.44	11.10	-5	4,320	-0.12%
2021/04/28	11	11.00	10	11.35	11.30	1	4,242	0.02%
2021/04/23	8	10.85	0	0.00	10.80	8	4,146	0.19%
2021/04/22	3	11.18	0	0.00	11.05	3	4,138	0.07%
2021/04/21	20	11.60	1	11.55	11.60	19	3,929	0.48%
2021/04/20	0	0.00	6	11.33	11.35	-6	3,153	-0.19%
2021/04/19	2	11.80	11	11.14	11.55	-9	2,915	-0.31%
2021/04/16	0	0.00	32	10.86	10.95	-32	2,483	-1.29%
2021/04/15	10	10.45	0	0.00	10.70	10	2,397	0.42%
2021/04/13	1	10.95	0	0.00	10.50	1	2,423	0.04%
2021/04/12	1	10.40	3	10.38	10.55	-2	2,284	-0.09%
2021/04/09	0	0.00	2	10.15	10.25	-2	2,167	-0.09%
2021/04/08	0	0.00	4	10.25	10.25	-4	2,150	-0.19%
2021/04/07	6	9.99	5	10.10	10.00	1	2,101	0.05%
2021/04/06	2	10.18	0	0.00	10.10	2	2,095	0.10%
2021/04/01	6	10.35	3	10.35	10.40	3	2,065	0.15%
2021/03/31	26	10.35	4	10.31	10.45	22	2,032	1.08%
2021/03/30	1	10.15	1	10.10	10.25	0	1,889	0.00%
2021/03/29	16	10.23	3	10.15	10.15	13	1,865	0.70%
2021/03/26	0	0.00	2	9.94	10.15	-2	1,889	-0.11%
2021/03/25	1	9.66	1	9.72	9.68	0	1,820	0.00%
2021/03/22	1	9.76	0	0.00	9.85	1	1,884	0.05%
2021/03/19	2	9.92	1	9.86	9.78	1	1,893	0.05%
2021/03/18	2	10.03	0	0.00	9.97	2	1,896	0.11%
2021/03/16	3	9.94	1	9.97	9.98	2	1,928	0.10%
2021/03/15	0	10.10	1	9.95	9.90	-1	1,949	-0.05%
2021/03/12	0	0.00	5	10.06	10.00	-5	1,971	-0.25%
2021/03/11	1	9.92	10	9.93	9.94	-9	1,964	-0.46%
2021/03/10	1	9.63	0	0.00	9.58	1	1,973	0.05%
2021/03/09	1	9.70	0	0.00	9.62	1	1,998	0.05%
2021/03/08	3	9.67	1	9.84	9.65	2	2,025	0.10%
2021/03/05	7	9.87	12	9.76	9.67	-5	2,059	-0.24%
2021/02/22	6	10.10	0	0.00	10.15	6	2,342	0.26%
2021/02/19	1	10.05	0	0.00	10.10	1	2,341	0.04%
2021/02/18	0.2	10.00	1	9.99	10.10	-0.8	2,353	-0.03%
2021/02/17	0	0.00	3	9.99	9.93	-3	2,360	-0.13%
2021/02/05	0	0.00	5	9.82	9.84	-5	2,365	-0.21%
2021/02/04	0	0.00	3	9.65	9.63	-3	2,357	-0.13%
2021/02/03	1	9.51	0	0.00	9.44	1	2,352	0.04%
2021/02/02	0	0.00	2	9.72	9.62	-2	2,355	-0.08%
2021/01/29	2	9.28	2	9.40	9.59	0	2,342	0.00%
2021/01/28	1	9.36	0	0.00	9.36	1	2,349	0.04%
2021/01/26	3	9.49	1	9.69	9.79	2	2,354	0.08%
2021/01/25	1	9.82	4	9.81	9.77	-3	2,360	-0.13%
2021/01/22	0	0.00	4	9.57	9.60	-4	2,377	-0.17%
2021/01/21	1	9.25	2	9.46	9.51	-1	2,382	-0.04%
2021/01/20	8	9.56	0	0.00	9.50	8	2,368	0.34%
2021/01/19	1	9.65	5	9.90	9.89	-4	2,344	-0.17%
2021/01/18	5	9.65	0	0.00	9.59	5	2,336	0.21%
2021/01/15	5	9.85	0	0.00	9.83	5	2,334	0.21%
2021/01/12	2	10.03	10	10.10	10.05	-8	2,320	-0.34%
2021/01/08	4	10.10	1	10.50	10.50	3	2,408	0.12%
2021/01/07	11	10.12	10	10.05	10.05	1	2,399	0.04%
2021/01/06	3	10.58	0	0.00	10.30	3	2,376	0.13%
2021/01/05	1	11.10	0	0.00	11.00	1	2,332	0.04%
2020/12/31	0	0.00	1	11.35	11.15	-1	2,359	-0.04%
2020/12/29	10	11.15	0	0.00	11.15	10	2,364	0.42%
2020/12/28	1	11.10	0	0.00	11.10	1	2,394	0.04%
2020/12/25	0	0.00	10	11.35	11.25	-10	2,384	-0.42%
2020/12/24	0	0.00	10	11.40	11.40	-10	2,401	-0.42%
2020/12/22	0	0.00	1	11.30	11.10	-1	2,433	-0.04%
2020/12/18	0	0.00	30	11.00	11.20	-30	2,649	-1.13%
2020/12/16	0	0.00	10	11.20	11.10	-10	2,725	-0.37%
2020/12/14	2	11.00	0	0.00	11.10	2	2,774	0.07%
2020/12/11	3	11.50	0	0.00	11.05	3	2,794	0.11%
2020/12/09	1	11.65	1	11.60	11.55	0	2,819	0.00%
2020/12/08	0	0.00	5	11.50	11.60	-5	3,043	-0.16%
2020/12/04	5	11.55	0	0.00	11.55	5	3,217	0.16%
2020/12/01	0.3	11.95	0	0.00	11.85	0.3	3,395	0.01%
2020/11/30	0	0.00	13	11.73	11.85	-13	3,500	-0.37%
2020/11/26	1	11.00	0	0.00	11.10	1	3,396	0.03%
2020/11/24	2	11.13	1	11.10	11.05	1	3,458	0.03%
2020/11/23	3	11.25	1	11.15	11.20	2	3,437	0.06%
2020/11/20	3	11.35	0	0.00	11.35	3	3,489	0.09%
2020/11/16	0	0.00	1	11.35	11.30	-1	3,978	-0.03%
2020/11/10	1	11.40	0	0.00	11.30	1	4,529	0.02%
2020/11/05	0	0.00	2	11.40	11.55	-2	5,472	-0.04%
2020/11/04	1	11.25	0	0.00	11.25	1	5,873	0.02%
2020/11/03	1	11.15	0	0.00	11.20	1	6,245	0.02%
2020/11/02	4	11.15	0	0.00	11.15	4	6,996	0.06%
2020/10/30	3	11.42	12	11.45	11.45	-9	7,174	-0.13%
2020/10/29	3	11.55	0	0.00	11.55	3	7,676	0.04%
2020/10/28	2	11.60	0	0.00	11.60	2	8,322	0.02%
2020/10/27	1	11.85	0	0.00	11.85	1	8,605	0.01%
2020/10/22	0	0.00	1	12.05	11.90	-1	8,975	-0.01%
2020/10/21	0	0.00	10	11.95	11.90	-10	9,273	-0.11%
2020/10/20	0	0.00	1	11.70	11.75	-1	9,666	-0.01%
2020/10/19	0	0.00	10	11.75	11.80	-10	9,841	-0.10%
2020/10/16	13	11.87	0	0.00	11.65	13	9,954	0.13%
2020/10/15	3	11.95	1	11.75	11.80	2	9,977	0.02%
2020/10/14	1	11.90	1	11.85	11.90	0	10,158	0.00%
2020/10/13	20	11.70	1	11.65	11.70	19	10,485	0.18%
2020/10/08	12	12.18	0	0.00	12.00	12	11,159	0.11%
2020/10/07	11	12.35	0	0.00	12.40	11	11,609	0.09%
2020/10/06	30	12.52	1	12.65	12.50	29	12,052	0.24%
2020/10/05	1	12.45	5	12.50	12.50	-4	12,301	-0.03%
2020/09/30	0	0.00	3	12.40	12.30	-3	12,445	-0.02%
2020/09/28	0	0.00	10	12.05	12.10	-10	12,740	-0.08%
2020/09/25	11	11.72	1	11.90	11.95	10	12,798	0.08%
2020/09/24	5	11.65	0	0.00	11.70	5	12,884	0.04%
2020/09/23	4	12.39	0	0.00	12.30	4	12,824	0.03%
2020/09/22	0	0.00	4	13.13	13.10	-4	12,800	-0.03%
2020/09/21	0	0.00	10	13.40	13.30	-10	12,966	-0.08%
2020/09/18	0	0.00	37	12.86	13.15	-37	13,068	-0.28%
2020/09/17	30	12.73	30	12.80	12.70	0	13,173	0.00%
2020/09/16	19	12.51	39	12.59	12.70	-20	13,462	-0.15%
2020/09/15	30	12.57	50	12.59	12.60	-20	13,722	-0.15%
2020/09/14	51	12.59	0	0.00	12.65	51	14,856	0.34%
2020/09/11	5	12.50	0	0.00	12.35	5	15,884	0.03%
2020/09/10	30	13.60	0	0.00	13.40	30	16,839	0.18%
2020/09/08	0	0.00	1	13.30	13.15	-1	18,053	-0.01%
2020/09/07	1	13.70	0	0.00	13.50	1	18,234	0.01%
2020/09/04	0	0.00	4	13.36	13.25	-4	18,148	-0.02%
2020/09/03	3	13.10	10	13.15	13.10	-7	18,100	-0.04%
2020/08/28	0	0.00	4	12.46	12.45	-4	18,206	-0.02%
2020/08/26	17	12.59	1	12.50	12.45	16	18,162	0.09%
2020/08/25	3	12.25	0	0.00	12.40	3	18,065	0.02%
2020/08/21	11	12.10	0	0.00	11.90	11	17,898	0.06%
2020/08/20	2	11.50	41	11.55	11.90	-39	17,746	-0.22%
2020/08/19	1	11.90	26	11.98	12.10	-25	17,550	-0.14%
2020/08/18	1	12.55	0	0.00	12.45	1	17,379	0.01%
2020/08/17	0	0.00	7	12.43	12.25	-7	17,254	-0.04%
2020/08/14	1	12.70	0	0.00	12.70	1	17,095	0.01%
2020/08/13	1	12.40	50	12.20	12.30	-49	16,938	-0.29%
2020/08/12	15	12.80	0	0.00	13.00	15	16,673	0.09%
2020/08/11	1	13.55	0	0.00	13.55	1	16,092	0.01%
2020/08/10	55	16.13	4	15.48	15.05	51	15,976	0.32%
2020/08/07	1	16.10	6	15.92	15.75	-5	15,564	-0.03%
2020/08/06	51	16.28	79	16.17	15.95	-28	15,191	-0.18%
2020/08/05	34	15.47	2	15.45	15.45	32	14,444	0.22%
2020/08/04	11	15.50	25.3	15.46	15.40	-14.3	14,250	-0.10%
2020/08/03	56.3	15.49	26	15.68	15.75	30.3	13,748	0.22%
2020/07/31	20	14.30	51	14.69	14.35	-31	13,101	-0.24%
2020/07/30	0	0.00	50	14.68	14.55	-50	12,812	-0.39%
2020/07/29	1	14.25	0	0.00	14.25	1	12,624	0.01%
2020/07/28	1	14.05	2	14.00	13.85	-1	12,574	-0.01%
2020/07/27	62	14.51	8	14.26	14.10	54	12,514	0.43%
2020/07/24	10	14.13	3	14.07	14.05	7	12,240	0.06%
2020/07/23	0	0.00	1	13.50	13.40	-1	11,850	-0.01%
2020/07/22	0	0.00	1	13.75	13.70	-1	11,721	-0.01%
2020/07/20	7	13.76	18	13.91	13.80	-11	11,489	-0.10%
2020/07/17	1	13.90	0	0.00	13.60	1	11,305	0.01%
2020/07/16	16	13.89	4	14.26	14.00	12	10,973	0.11%
2020/07/15	1	13.85	0	0.00	13.80	1	10,716	0.01%
2020/07/14	29	14.81	25	14.76	14.25	4	10,247	0.04%
2020/07/13	21	14.91	12	14.67	15.05	9	9,772	0.09%
2020/07/10	14	14.20	4	13.71	13.70	10	9,325	0.11%
2020/07/09	2	13.30	0	0.00	13.05	2	9,064	0.02%
2020/07/08	0	0.00	55	14.16	13.65	-55	8,877	-0.62%
2020/07/07	5	13.80	0	0.00	13.80	5	8,634	0.06%
2020/07/06	1	14.10	1	14.50	14.10	0	8,535	0.00%
2020/07/03	0	0.00	14	14.06	14.10	-14	8,475	-0.17%
2020/07/02	5	13.20	0	0.00	13.30	5	8,345	0.06%
2020/07/01	4	13.54	12	13.45	13.25	-8	8,277	-0.10%
2020/06/30	13	12.92	2	12.98	13.40	11	8,128	0.14%
2020/06/29	1	12.00	2	12.38	12.20	-1	7,970	-0.01%
2020/06/24	1	13.35	3	13.30	12.75	-2	7,825	-0.03%
2020/06/23	7	13.13	2	13.05	13.05	5	7,669	0.07%
2020/06/22	12	13.82	12	14.02	13.85	0	7,370	0.00%
2020/06/19	26	15.51	67	15.39	15.00	-41	7,074	-0.58%
2020/06/18	113	14.51	141	14.70	14.75	-28	5,911	-0.47%	大買/大賣/
2020/06/17	163	14.23	57	14.09	14.70	106	4,818	2.20%	大買/鉅額交易
2020/06/16	26	13.35	16	13.40	13.40	10	3,639	0.27%
2020/06/15	20	12.20	3	12.15	12.20	17	3,178	0.53%
2020/06/12	12	11.05	7	10.95	11.10	5	2,328	0.21%
2020/06/10	0	0.00	1	10.35	10.35	-1	2,149	-0.05%
2020/06/09	7	10.72	7	10.71	10.30	0	2,210	0.00%
2020/06/08	7	11.04	3	11.00	11.00	4	2,209	0.18%
2020/06/05	1	10.10	0	0.00	10.20	1	1,992	0.05%
2020/06/04	1	9.16	0	0.00	9.31	1	1,926	0.05%
2020/06/01	0	0.00	2	8.73	8.77	-2	1,953	-0.10%
2020/05/29	1	8.69	1	8.76	8.65	0	1,946	0.00%
2020/05/28	1	8.80	1	8.61	8.65	0	1,940	0.00%
2020/05/27	0	0.00	5	8.65	8.64	-5	1,951	-0.26%
2020/05/26	0	0.00	10	8.50	8.45	-10	1,949	-0.51%
2020/05/20	0	0.00	1	8.51	8.47	-1	1,945	-0.05%
2020/05/12	0	0.00	1	9.10	9.03	-1	2,076	-0.05%
2020/05/11	2	9.28	1	9.20	9.11	1	2,070	0.05%
2020/05/07	0	0.00	1	9.19	9.24	-1	2,035	-0.05%
2020/05/06	2	9.22	0	0.00	9.16	2	2,035	0.10%
2020/05/05	0	0.00	1	9.22	9.28	-1	2,033	-0.05%
2020/04/29	0	0.00	2	8.94	9.08	-2	1,959	-0.10%
2020/04/14	0	0.00	5	8.80	8.88	-5	1,901	-0.26%
2020/04/10	1	8.42	0	0.00	8.47	1	1,906	0.05%
2020/04/08	2	8.35	0	0.00	8.40	2	1,910	0.10%
2020/03/27	2	8.61	0	0.00	8.80	2	1,777	0.11%
2020/03/26	0	0.00	1	8.76	8.72	-1	1,738	-0.06%
2020/03/25	1	8.40	1	8.36	8.40	0	1,715	0.00%
2020/03/24	1	8.16	1	8.16	8.16	0	1,704	0.00%
2020/03/17	0	0.00	1	8.25	8.40	-1	1,543	-0.06%
2020/03/16	0	0.00	20	8.78	8.90	-20	1,529	-1.31%
2020/03/12	1	8.94	0	0.00	9.50	1	1,491	0.07%
2020/02/26	1	10.35	0	0.00	10.20	1	1,412	0.07%
2020/02/20	0	0.00	20	10.85	10.75	-20	1,395	-1.43%
2020/02/18	20	11.25	1	11.15	11.15	19	1,372	1.38%
2020/02/06	1	10.20	0	0.00	10.15	1	1,366	0.07%
2020/01/20	1	11.30	0	0.00	11.40	1	1,436	0.07%
2020/01/17	1	11.45	0	0.00	11.40	1	1,443	0.07%
2020/01/14	18	11.61	1	11.55	11.55	17	1,451	1.17%
2020/01/13	6	11.67	0	0.00	11.70	6	1,451	0.41%
2020/01/10	1	11.70	0	0.00	11.65	1	1,455	0.07%
2020/01/09	2	11.80	0	0.00	11.75	2	1,464	0.14%
2020/01/08	0	0.00	1	11.80	11.90	-1	1,472	-0.07%
2019/12/18	1	12.05	0	0.00	12.00	1	1,616	0.06%
2019/12/11	2	12.13	5	12.05	11.90	-3	1,849	-0.16%
2019/12/05	1	12.05	5	12.05	12.00	-4	1,785	-0.22%
2019/11/29	0	0.00	1	11.90	11.95	-1	1,856	-0.05%
2019/11/25	0	0.00	1	11.50	11.55	-1	1,921	-0.05%
2019/11/22	0	0.00	5	11.35	11.40	-5	1,929	-0.26%
2019/11/20	5	11.20	0	0.00	11.30	5	1,979	0.25%
2019/11/19	6	11.21	0	0.00	11.25	6	1,995	0.30%
2019/11/14	5	11.20	0	0.00	11.20	5	2,069	0.24%
2019/09/20	1	12.30	1	12.25	12.25	0	3,008	0.00%
2019/09/19	6	12.30	0	0.00	12.20	6	3,009	0.20%
2019/09/17	6	12.50	0	0.00	12.35	6	3,011	0.20%
2019/09/16	0	0.00	6	12.43	12.50	-6	2,941	-0.20%
2019/09/11	0	0.00	12	12.49	12.45	-12	2,820	-0.43%
2019/09/05	1	12.00	0	0.00	11.90	1	2,754	0.04%
2019/09/03	8	11.91	0	0.00	11.80	8	2,787	0.29%
2019/09/02	12	11.80	1	11.25	12.00	11	2,739	0.40%
2019/08/29	0.2	10.95	0	0.00	10.95	0.2	2,711	0.01%
2019/08/22	11	11.15	0.2	11.40	11.20	10.8	3,406	0.32%
2019/08/19	0	0.00	1	11.25	11.30	-1	4,778	-0.02%
2019/08/15	0	0.00	1	10.85	10.80	-1	4,816	-0.02%
2019/08/14	2	11.00	0	0.00	10.95	2	4,826	0.04%
2019/08/12	1	10.35	46	10.46	10.35	-45	4,688	-0.96%
2019/08/06	0	0.00	6	11.55	11.65	-6	4,538	-0.13%
2019/08/02	1	11.65	0	0.00	11.65	1	4,534	0.02%
2019/08/01	15	11.60	0	0.00	11.55	15	4,515	0.33%
2019/07/31	7	12.15	0	0.00	12.20	7	4,500	0.16%
2019/07/30	89	12.13	38	12.00	11.95	51	4,434	1.15%
2019/07/29	0	0.00	22	13.25	13.25	-22	3,955	-0.56%
2019/07/22	0	0.00	1	14.45	14.40	-1	4,022	-0.02%
2019/06/27	0	0.00	1	14.00	14.00	-1	4,637	-0.02%
2019/06/19	0	0.00	4	14.10	14.20	-4	4,791	-0.08%
2019/06/13	2	14.25	0	0.00	14.20	2	4,907	0.04%
2019/06/11	0	0.00	2	13.90	13.85	-2	5,155	-0.04%
2019/06/10	0	0.00	1	14.00	14.00	-1	5,169	-0.02%
2019/06/06	0	0.00	1	14.20	14.15	-1	5,180	-0.02%
2019/06/03	1	14.00	5	14.10	14.00	-4	5,160	-0.08%
2019/05/31	2	14.90	2	14.90	14.55	0	5,063	0.00%
2019/05/30	5	15.07	0	0.00	14.70	5	4,955	0.10%
2019/05/29	7	15.67	16	15.52	15.60	-9	4,823	-0.19%
2019/05/28	14	15.83	2	16.15	15.50	12	4,502	0.27%
2019/05/27	15	14.89	14	15.04	15.60	1	3,803	0.03%
2019/05/24	2	13.70	1	14.05	14.25	1	3,406	0.03%
2019/05/15	0	0.00	3	14.17	14.15	-3	3,046	-0.10%
2019/05/07	0	0.00	1	14.40	14.35	-1	3,283	-0.03%
2019/05/06	0	0.00	2	14.20	14.20	-2	3,254	-0.06%
2019/05/02	0	0.00	6	14.25	13.95	-6	3,257	-0.18%
2019/04/29	6	13.57	0	0.00	13.55	6	3,194	0.19%
2019/04/24	2	13.85	0	0.00	13.80	2	2,999	0.07%
2019/04/23	2	13.85	0	0.00	13.85	2	2,890	0.07%
2019/04/22	1	13.60	0	0.00	13.80	1	2,789	0.04%
2019/04/16	1	14.00	1	14.00	14.00	0	2,572	0.00%
2019/04/03	1	14.15	0	0.00	14.40	1	2,495	0.04%
2019/03/22	2	14.93	0	0.00	14.85	2	2,761	0.07%
2019/03/15	3	14.95	3	15.00	15.00	0	2,600	0.00%
2019/03/14	11	14.90	11	14.90	14.90	0	2,325	0.00%
2019/03/13	0	0.00	1	15.00	14.95	-1	2,310	-0.04%
2019/03/12	1	14.95	0	0.00	15.00	1	2,287	0.04%
2019/03/07	1	14.85	0	0.00	14.90	1	2,490	0.04%
2019/02/18	1	15.05	0	0.00	15.10	1	2,678	0.04%
2019/02/15	0	0.00	7	14.75	14.80	-7	2,691	-0.26%
2019/02/14	7	15.39	0	0.00	15.20	7	2,680	0.26%
2019/02/13	0	0.00	1	15.65	15.50	-1	2,685	-0.04%
2019/01/30	0	0.00	1	14.45	14.60	-1	2,351	-0.04%
2019/01/24	2	13.98	1	13.80	13.85	1	2,390	0.04%
2019/01/14	1	14.90	0	0.00	14.90	1	2,505	0.04%
2019/01/09	0	0.00	26	14.65	14.60	-26	2,825	-0.92%
2019/01/08	0	0.00	156	14.53	14.50	-156	2,900	-5.38%	大賣/鉅額交易
2019/01/02	0	0.00	1	14.60	14.15	-1	3,038	-0.03%
2018/12/24	0	0.00	1	14.10	14.10	-1	3,218	-0.03%
2018/12/20	41	14.21	24	14.24	14.25	17	3,361	0.51%
2018/12/18	1	12.75	0	0.00	13.00	1	3,083	0.03%
2018/12/17	1	12.85	0	0.00	13.00	1	2,973	0.03%
2018/12/14	1	13.05	1	13.10	13.00	0	2,973	0.00%
2018/12/11	7	13.25	0	0.00	13.15	7	2,948	0.24%
2018/12/07	0	0.00	1	13.50	13.50	-1	2,946	-0.03%
2018/12/03	1	14.05	0	0.00	13.85	1	2,982	0.03%
2018/11/29	0	0.00	3	14.15	13.70	-3	2,726	-0.11%
2018/11/28	0	0.00	5	14.23	14.10	-5	2,693	-0.19%
2018/11/26	1	14.20	0	0.00	14.10	1	2,673	0.04%
2018/11/22	2	13.60	1	13.65	13.60	1	2,626	0.04%
2018/11/20	11	13.94	4	13.91	14.00	7	2,601	0.27%
2018/11/19	0	0.00	2	13.53	13.55	-2	2,540	-0.08%
2018/11/13	1	12.80	2	12.88	13.20	-1	2,670	-0.04%
2018/11/08	1	13.10	0	0.00	13.10	1	2,749	0.04%
2018/11/07	0	0.00	1	13.25	13.20	-1	2,724	-0.04%
2018/11/06	3	13.20	0	0.00	13.30	3	2,705	0.11%
2018/11/05	2	13.18	0	0.00	13.50	2	2,697	0.07%
2018/11/01	0	0.00	2	13.65	13.80	-2	2,641	-0.08%
2018/10/31	2	13.30	0	0.00	13.60	2	2,627	0.08%
2018/10/30	1	12.90	1	13.25	13.05	0	2,604	0.00%
2018/10/29	0	0.00	1	13.20	13.20	-1	2,592	-0.04%
2018/10/26	1	12.75	0	0.00	12.85	1	2,575	0.04%
2018/10/24	0	0.00	1	13.85	13.95	-1	2,531	-0.04%
2018/10/23	1	13.75	0	0.00	13.80	1	2,499	0.04%
2018/10/22	0	0.00	1	14.30	14.15	-1	2,482	-0.04%
2018/10/17	7	14.05	24	13.33	14.00	-17	2,222	-0.76%
2018/10/16	2	13.18	10	12.55	12.80	-8	2,120	-0.38%
2018/10/15	1	13.30	0	0.00	13.30	1	2,084	0.05%
2018/10/11	2	13.53	5	13.53	13.45	-3	2,105	-0.14%
2018/10/09	17	14.31	1	14.20	14.40	16	2,021	0.79%
2018/10/05	0	0.00	5	13.30	13.35	-5	1,926	-0.26%
2018/10/03	9	13.25	1	13.10	13.10	8	1,852	0.43%
2018/10/01	3	12.50	0	0.00	12.55	3	1,800	0.17%
2018/09/28	31	12.06	0	0.00	12.05	31	1,801	1.72%
2018/09/27	9	12.82	28	12.00	12.00	-19	1,824	-1.04%
2018/09/25	30	13.50	0	0.00	13.40	30	1,803	1.66%
2018/09/10	18	13.80	0	0.00	14.05	18	2,308	0.78%
2018/09/07	12	13.98	0	0.00	14.05	12	2,305	0.52%
2018/08/23	0	0.00	15	14.05	14.05	-15	2,706	-0.55%
2018/08/22	0	0.00	1	14.10	13.95	-1	2,728	-0.04%
2018/08/21	1	14.10	50	14.05	14.05	-49	2,719	-1.80%
2018/08/16	1	13.95	0	0.00	14.05	1	2,527	0.04%
2018/08/15	0	0.00	1	14.30	14.05	-1	2,521	-0.04%
2018/08/14	1	14.00	1	14.00	14.00	0	2,390	0.00%
2018/08/13	12	13.93	1	13.70	14.00	11	2,407	0.46%
2018/07/31	0	0.00	20	14.34	14.45	-20	2,769	-0.72%
2018/07/30	20	14.40	0	0.00	14.25	20	2,827	0.71%
2018/07/25	0	0.00	1	14.90	14.70	-1	3,133	-0.03%
2018/07/04	0	0.00	1	15.10	15.30	-1	3,299	-0.03%
2018/06/25	0	0.00	3	14.65	14.75	-3	3,308	-0.09%
2018/06/08	1	15.70	1	15.60	15.70	0	3,271	0.00%
2018/06/07	0	0.00	2	15.65	15.70	-2	3,272	-0.06%
2018/06/06	4	15.71	0	0.00	15.75	4	3,270	0.12%
2018/06/05	0	0.00	1	15.95	15.90	-1	3,269	-0.03%
2018/06/04	1	15.65	0	0.00	15.65	1	3,208	0.03%
2018/06/01	0	0.00	1	15.30	15.05	-1	3,004	-0.03%
2018/05/31	1	14.85	0	0.00	15.10	1	2,996	0.03%
2018/05/17	1	15.85	0	0.00	15.65	1	3,393	0.03%
2018/05/15	0	0.00	1	16.20	16.05	-1	3,569	-0.03%
2018/05/14	2	16.60	0	0.00	16.40	2	3,570	0.06%
2018/05/11	5	16.10	6	16.01	16.10	-1	3,479	-0.03%
2018/05/10	1	15.90	0	0.00	15.85	1	3,517	0.03%
2018/05/03	0	0.00	1	15.85	15.60	-1	3,640	-0.03%
2018/05/02	5	15.87	4	16.04	16.10	1	3,718	0.03%
2018/04/30	0	0.00	1	15.10	15.10	-1	3,601	-0.03%
2018/04/26	24	14.28	0	0.00	13.80	24	4,353	0.55%
2018/04/24	13	14.60	0	0.00	14.80	13	4,835	0.27%
2018/04/20	0	0.00	1	15.15	15.15	-1	4,926	-0.02%
2018/04/19	1	14.90	1	14.80	14.90	0	4,954	0.00%
2018/04/16	0	0.00	1	15.25	15.15	-1	5,058	-0.02%
2018/04/03	2	14.75	0	0.00	14.95	2	5,093	0.04%
2018/03/31	0	0.00	5	15.00	14.90	-5	5,171	-0.10%
2018/03/30	7	15.00	2	14.95	15.00	5	5,180	0.10%
2018/03/27	20	15.43	1	15.40	15.15	19	5,041	0.38%
2018/03/26	4	15.23	0	0.00	15.15	4	5,013	0.08%
2018/03/23	3	15.38	0	0.00	15.40	3	5,007	0.06%
2018/03/22	23	16.30	2	16.33	16.15	21	4,923	0.43%
2018/03/19	5	17.14	0	0.00	17.10	5	4,781	0.10%
2018/03/16	5	17.40	2	17.40	17.30	3	4,768	0.06%
2018/03/15	1	17.55	0	0.00	17.50	1	4,803	0.02%
2018/03/14	1	17.65	3	17.60	17.55	-2	4,846	-0.04%
2018/03/12	5	17.50	2	17.35	17.30	3	4,877	0.06%
2018/03/08	0	0.00	9	17.46	17.60	-9	4,893	-0.18%
2018/03/06	10	17.10	0	0.00	17.10	10	5,141	0.19%
2018/03/05	6	17.05	0	0.00	17.00	6	5,149	0.12%
2018/03/02	12	17.20	0	0.00	17.15	12	5,128	0.23%
2018/03/01	1	17.80	0	0.00	17.80	1	5,079	0.02%
2018/02/27	21	18.58	0	0.00	18.15	21	5,066	0.41%
2018/02/23	0	0.00	1	18.15	18.20	-1	5,027	-0.02%
2018/02/22	0	0.00	1	17.80	17.90	-1	5,047	-0.02%
2018/02/21	3	17.63	2	17.53	17.60	1	5,037	0.02%
2018/02/12	3	16.75	0	0.00	16.65	3	4,966	0.06%
2018/02/09	1	16.60	0	0.00	16.70	1	4,937	0.02%
2018/02/08	3	16.92	0	0.00	16.90	3	4,909	0.06%
2018/02/07	2	17.25	1	17.15	17.05	1	4,901	0.02%
2018/02/06	5	17.03	1	17.20	16.55	4	4,972	0.08%
2018/02/01	0	0.00	4	18.95	18.50	-4	4,814	-0.08%
2018/01/31	4	18.40	0	0.00	18.60	4	4,760	0.08%
2018/01/30	0	0.00	10	18.40	18.35	-10	4,830	-0.21%
2018/01/25	0	0.00	1	18.90	18.95	-1	5,075	-0.02%
2018/01/24	10	18.73	0	0.00	19.00	10	5,029	0.20%
2018/01/23	2	18.30	56	18.42	18.45	-54	4,905	-1.10%
2018/01/22	9	19.07	26	19.07	18.90	-17	4,807	-0.35%
2018/01/19	28	18.38	23	17.84	18.75	5	4,514	0.11%
2018/01/18	38	17.60	52	17.23	17.55	-14	4,056	-0.35%
2018/01/17	1	17.10	30	17.10	17.10	-29	3,588	-0.81%
2018/01/16	1	17.10	0	0.00	17.10	1	3,591	0.03%
2018/01/15	0	0.00	73	17.25	17.05	-73	3,541	-2.06%
2018/01/12	0	0.00	23	17.25	17.15	-23	3,504	-0.66%
2018/01/11	2	17.25	53	17.40	17.15	-51	3,472	-1.47%
2018/01/10	3	17.30	64	17.31	17.25	-61	3,463	-1.76%
2018/01/09	2	17.40	93	17.47	17.35	-91	3,485	-2.61%
2018/01/05	0	0.00	1	17.70	17.55	-1	3,452	-0.03%
2018/01/04	4	17.99	53	17.85	17.75	-49	3,471	-1.41%