如興 (4414)-元大-新盛券商分點個股進出

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
3.28
漲跌
▼0.04
漲幅
-1.20%
成交量
429張
產業
上市紡織類股
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－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/08/30	5	3.41	0	0.00	3.39	5	1,293	0.39%
2024/08/14	20	3.50	0	0.00	3.47	20	1,381	1.45%
2024/08/09	3	3.47	0	0.00	3.46	3	1,608	0.19%
2024/08/05	6	3.35	0	0.00	3.20	6	1,593	0.38%
2024/07/26	0	0.00	30	3.49	3.51	-30	1,548	-1.94%
2024/07/18	30	3.89	0	0.00	3.88	30	1,483	2.02%
2024/07/16	0	0.00	1	3.85	3.88	-1	1,413	-0.07%
2024/07/11	0	0.00	2	3.50	3.50	-2	1,235	-0.16%
2024/07/10	0	0.00	2	3.19	3.19	-2	1,160	-0.17%
2024/07/03	1	2.98	0	0.00	2.99	1	1,045	0.10%
2024/06/25	20	3.07	0	0.00	3.08	20	956	2.09%
2024/06/24	31	3.15	0	0.00	3.10	31	945	3.28%
2024/06/21	9	3.08	0	0.00	3.20	9	943	0.95%
2024/05/30	0	0.00	200	3.18	3.18	-200	911	-21.95%	大賣/鉅額交易
2024/05/23	0	0.00	2	3.20	3.22	-2	897	-0.22%
2024/05/16	0	0.00	3	3.19	3.30	-3	994	-0.30%
2024/05/15	1	3.30	0	0.00	3.25	1	937	0.11%
2024/04/16	10	3.50	0	0.00	3.54	10	853	1.17%
2024/03/14	0	0.00	25	3.60	3.60	-25	911	-2.74%
2024/02/20	0	0.00	1	3.84	3.82	-1	981	-0.10%
2024/02/19	0	0.00	1	3.62	3.59	-1	992	-0.10%
2024/02/05	0	0.00	1	3.43	3.47	-1	967	-0.10%
2024/02/02	0	0.00	1	3.48	3.44	-1	950	-0.11%
2024/02/01	58	3.43	0	0.00	3.42	58	948	6.12%
2024/01/29	0	0.00	3	3.47	3.46	-3	942	-0.32%
2023/12/20	0	3.64	0	0.00	3.59	0	916	0.00%
2023/11/28	0	0.00	1	3.90	3.94	-1	702	-0.14%
2023/11/14	0	0.00	2	3.69	3.67	-2	655	-0.31%
2023/10/23	0	0.00	1	3.43	3.42	-1	1,093	-0.09%
2023/10/18	2	3.46	0	0.00	3.46	2	1,170	0.17%
2023/09/07	0	0.00	5	4.00	3.99	-5	5,082	-0.10%
2023/08/30	0	0.00	5	4.14	4.11	-5	6,775	-0.07%
2023/08/17	4	3.70	0	0.00	3.85	4	7,900	0.05%
2023/08/16	0	0.00	5	4.08	4.08	-5	7,887	-0.06%
2023/08/11	1	3.66	0	0.00	3.62	1	7,781	0.01%
2023/07/18	0	0.00	10	4.26	4.31	-10	7,818	-0.13%
2023/07/12	10	4.52	0	0.00	4.57	10	7,710	0.13%
2023/07/05	133.1	5.60	6	5.42	5.43	127	7,338	1.73%	大買/鉅額交易
2023/07/04	2	5.14	1	5.14	5.14	1	7,011	0.01%
2023/07/03	0	0.00	1	4.68	4.68	-1	6,825	-0.01%
2023/06/30	0	4.30	1	4.25	4.26	-1	6,687	-0.02%
2023/06/29	2	4.26	15	4.21	4.26	-13	6,543	-0.20%
2022/08/17	10	2.83	55	2.82	2.92	-45	5,600	-0.80%
2022/08/16	5	3.13	10	3.19	3.13	-5	5,175	-0.10%
2022/08/15	10	2.97	40	3.18	3.47	-30	5,156	-0.58%
2022/08/11	0	0.00	1	3.55	3.62	-1	4,910	-0.02%
2022/08/05	0	0.00	3	2.59	2.61	-3	4,660	-0.06%
2022/08/03	1	2.64	0	0.00	2.64	1	4,404	0.02%
2022/08/02	0	0.00	4	2.82	2.93	-4	4,307	-0.09%
2022/08/01	6	2.91	0	0.00	2.95	6	4,293	0.14%
2022/07/29	6	2.90	92	2.90	2.90	-86	3,183	-2.70%
2022/07/22	2	4.33	0	0.00	4.35	2	2,720	0.07%
2022/07/21	3	4.29	0	0.00	4.39	3	2,767	0.11%
2022/07/20	4	4.43	0	0.00	4.48	4	2,744	0.15%
2022/07/15	20	4.85	0	0.00	4.85	20	2,627	0.76%
2022/07/12	1	4.62	0	0.00	4.67	1	2,687	0.04%
2022/07/06	0.5	4.85	0	0.00	4.81	0.5	2,863	0.02%
2022/07/05	0	0.00	5	4.85	4.87	-5	2,933	-0.17%
2022/07/04	5	4.81	5	4.75	4.73	0	2,945	0.00%
2022/07/01	4	4.85	1	4.83	4.71	3	3,034	0.10%
2022/06/30	7	4.90	0	0.00	4.87	7	3,063	0.23%
2022/06/29	1	5.07	0	0.00	5.10	1	3,084	0.03%
2022/06/23	1	4.96	0	0.00	5.01	1	3,208	0.03%
2022/06/21	0	0.00	3	5.13	5.16	-3	3,211	-0.09%
2022/06/20	5	4.96	0	0.00	4.89	5	3,208	0.16%
2022/06/16	1	5.30	0	0.00	5.12	1	3,230	0.03%
2022/06/15	1	5.37	6	5.05	5.38	-5	3,260	-0.15%
2022/06/14	7	5.00	9	5.03	5.03	-2	3,234	-0.06%
2022/06/09	9	5.14	0	0.00	5.15	9	3,375	0.27%
2022/06/07	4	4.98	0	0.00	4.97	4	3,406	0.12%
2022/06/02	0	0.00	10	5.03	5.02	-10	3,488	-0.29%
2022/05/31	0	0.00	27	5.03	5.03	-27	3,576	-0.75%
2022/05/30	0	0.00	41	5.04	5.04	-41	3,606	-1.14%
2022/05/27	0	0.00	21	5.01	4.98	-21	3,623	-0.58%
2022/05/26	0	0.00	10	5.01	4.99	-10	3,628	-0.28%
2022/05/25	0	0.00	40	5.01	4.98	-40	3,658	-1.09%
2022/05/24	0	0.00	35	4.99	4.96	-35	3,690	-0.95%
2022/05/23	0	0.00	64	5.19	5.15	-64	3,664	-1.75%
2022/05/20	0	0.00	77	4.81	4.96	-77	3,580	-2.15%
2022/05/19	0	0.00	20	4.45	4.51	-20	3,563	-0.56%
2022/05/18	10	4.52	130	4.53	4.58	-120	3,580	-3.35%	大賣/鉅額交易
2022/05/17	0	0.00	195	4.42	4.45	-195	3,624	-5.38%	大賣/鉅額交易
2022/05/16	0	0.00	20	4.38	4.35	-20	3,670	-0.54%
2022/05/13	0	0.00	40	4.47	4.42	-40	3,658	-1.09%
2022/05/09	21	4.51	10	4.55	4.51	11	3,737	0.29%
2022/05/06	0	0.00	7	4.76	4.77	-7	3,733	-0.19%
2022/05/04	10	5.02	0	0.00	4.92	10	3,770	0.27%
2022/05/03	13	5.21	7	5.25	5.25	6	3,739	0.16%
2022/04/29	0	0.00	30	4.94	5.12	-30	3,672	-0.82%
2022/04/28	0	0.00	10	4.68	4.66	-10	3,631	-0.28%
2022/04/27	0	0.00	10	4.79	4.79	-10	3,598	-0.28%
2022/04/19	0	0.00	5	5.29	5.28	-5	3,660	-0.14%
2022/04/15	2	5.39	5	5.26	5.26	-3	3,667	-0.08%
2022/04/14	1	5.45	0	0.00	5.46	1	3,654	0.03%
2022/04/13	0	0.00	20	5.61	5.63	-20	3,639	-0.55%
2022/04/12	7	5.54	44	5.51	5.45	-37	3,648	-1.01%
2022/04/11	0	0.00	20	5.95	5.70	-20	3,611	-0.55%
2022/04/07	5	5.92	0	0.00	5.89	5	3,583	0.14%
2022/04/01	2	6.06	10	6.08	6.04	-8	3,602	-0.22%
2022/03/30	1	6.08	0	0.00	6.20	1	3,668	0.03%
2022/03/29	2	6.17	0	0.00	6.13	2	3,622	0.06%
2022/03/28	2	6.20	0	0.00	6.24	2	3,727	0.05%
2022/03/25	1	6.33	0	0.00	6.29	1	3,812	0.03%
2022/03/24	1	6.34	0	0.00	6.35	1	3,827	0.03%
2022/03/22	2	6.36	1	6.49	6.35	1	3,923	0.03%
2022/03/21	1	6.36	0	0.00	6.45	1	3,941	0.03%
2022/03/18	0	6.49	0	0.00	6.39	0	4,030	0.00%
2022/03/15	0	0.00	336	5.91	5.90	-336	3,966	-8.47%	大賣/鉅額交易
2022/03/11	4	6.08	0	0.00	6.10	4	3,938	0.10%
2022/03/07	1	6.15	2	6.17	6.15	-1	4,290	-0.02%
2022/02/25	0	0.00	30	6.57	6.62	-30	4,632	-0.65%
2022/02/22	2	6.98	0	0.00	6.84	2	4,696	0.04%
2022/02/18	0	0.00	2	6.84	6.89	-2	4,661	-0.04%
2022/02/17	10	7.05	10	7.00	6.95	0	4,645	0.00%
2022/02/10	2	6.69	0	0.00	6.91	2	4,436	0.05%
2022/02/08	0	0.00	1	6.71	6.72	-1	4,378	-0.02%
2022/02/07	2	6.43	5	6.52	6.53	-3	4,336	-0.07%
2022/01/14	10	6.85	0	0.00	6.84	10	4,095	0.24%
2022/01/13	0	0.00	2	7.08	7.02	-2	4,075	-0.05%
2022/01/12	1	7.13	5	7.13	7.13	-4	4,045	-0.10%
2022/01/10	1	6.96	0	0.00	6.95	1	4,051	0.02%
2022/01/07	0	0.00	3	7.05	7.01	-3	4,025	-0.07%
2022/01/06	1	7.02	1	7.03	7.02	0	3,996	0.00%
2022/01/05	1	7.07	0	0.00	7.06	1	4,001	0.02%
2022/01/04	20	7.18	1	7.20	7.17	19	3,978	0.48%
2021/12/29	1	7.09	5	7.31	7.30	-4	3,873	-0.10%
2021/12/28	1	7.02	0	0.00	7.01	1	3,741	0.03%
2021/12/27	10	7.11	5	7.19	7.10	5	3,715	0.13%
2021/12/24	0	0.00	5	7.12	7.11	-5	3,665	-0.14%
2021/12/22	1	6.97	0	0.00	6.90	1	3,580	0.03%
2021/12/16	12	6.78	0	0.00	6.75	12	3,238	0.37%
2021/12/15	0	0.00	50	6.84	6.84	-50	3,215	-1.56%
2021/12/14	10	6.99	10	6.99	6.86	0	3,193	0.00%
2021/12/13	19	7.04	0	0.00	7.08	19	3,061	0.62%
2021/12/08	4	7.03	0	0.00	7.01	4	3,018	0.13%
2021/12/07	5	7.05	0	0.00	7.06	5	2,995	0.17%
2021/12/06	7	7.10	0	0.00	7.09	7	2,951	0.24%
2021/12/03	39	7.03	2	7.05	7.05	37	2,884	1.28%
2021/12/02	6	7.15	12	7.19	7.15	-6	2,691	-0.22%
2021/12/01	14	7.41	0	0.00	7.37	14	2,575	0.54%
2021/11/26	25	7.43	0	0.00	7.28	25	2,361	1.06%
2021/11/25	10	7.56	0	0.00	7.56	10	2,347	0.43%
2021/11/23	0	7.64	0	0.00	7.60	0	2,661	0.00%
2021/11/22	0	0.00	10	7.86	7.89	-10	2,591	-0.39%
2021/11/11	10	7.76	0	0.00	7.75	10	2,476	0.40%
2021/11/02	0	0.00	0.5	8.23	8.16	-0.5	2,441	-0.02%
2021/10/29	1	8.48	1	8.48	8.44	0	2,426	0.00%
2021/10/27	1	8.91	0	0.00	8.77	1	2,447	0.04%
2021/10/21	0	0.00	17	8.79	8.77	-17	2,408	-0.71%
2021/10/18	0.5	8.46	0	0.00	8.42	0.5	2,347	0.02%
2021/10/04	0	0.00	8	7.84	7.70	-8	2,432	-0.33%
2021/09/22	0	0.00	2	8.00	7.92	-2	2,556	-0.08%
2021/09/13	0	0.00	10	8.10	8.13	-10	2,545	-0.39%
2021/09/10	0	0.00	4	8.00	7.99	-4	2,530	-0.16%
2021/09/06	2	7.87	0	0.00	7.92	2	2,578	0.08%
2021/09/02	4	7.57	1	7.71	7.75	3	2,580	0.12%
2021/09/01	10	7.90	0	0.00	8.00	10	2,519	0.40%
2021/08/31	3	7.84	0	0.00	7.99	3	2,467	0.12%
2021/08/10	5	8.56	0	0.00	8.61	5	2,680	0.19%
2021/07/29	0	0.00	17	8.90	8.87	-17	4,947	-0.34%
2021/07/28	4	8.76	0	0.00	8.96	4	5,034	0.08%
2021/07/27	13	8.89	0	0.00	8.78	13	5,419	0.24%
2021/07/23	0	0.00	2	8.90	8.96	-2	6,886	-0.03%
2021/07/21	0	0.00	3	8.97	8.78	-3	6,965	-0.04%
2021/07/20	3	8.75	0	0.00	9.05	3	6,987	0.04%
2021/07/16	0	0.00	10	8.82	9.00	-10	7,209	-0.14%
2021/07/15	5	8.83	0	0.00	8.80	5	7,976	0.06%
2021/07/12	0	0.00	1	9.03	9.11	-1	8,661	-0.01%
2021/07/09	0	0.00	10	9.08	9.06	-10	8,675	-0.12%
2021/07/07	0	0.00	3	9.11	9.11	-3	8,901	-0.03%
2021/07/01	1	9.20	0	0.00	9.16	1	9,077	0.01%
2021/06/29	0	0.00	3	9.09	9.15	-3	9,093	-0.03%
2021/06/23	0	0.00	3	9.16	9.17	-3	9,362	-0.03%
2021/06/22	1	9.15	1	9.15	9.15	0	9,345	0.00%
2021/06/17	0	0.00	1	9.20	9.36	-1	9,314	-0.01%
2021/06/11	2	9.44	0	0.00	9.43	2	9,315	0.02%
2021/06/10	2	9.57	0	0.00	9.53	2	9,282	0.02%
2021/06/09	0	0.00	2	9.84	9.70	-2	9,252	-0.02%
2021/06/03	8	10.20	0	0.00	10.20	8	9,170	0.09%
2021/05/31	0	0.00	11	9.88	9.83	-11	8,947	-0.12%
2021/05/28	0	0.00	1	9.84	9.82	-1	8,907	-0.01%
2021/05/27	1	9.70	0	0.00	9.78	1	8,872	0.01%
2021/05/26	0	0.00	1	9.75	9.78	-1	8,861	-0.01%
2021/05/25	4	9.93	2	9.67	9.61	2	8,833	0.02%
2021/05/24	1	9.95	0	0.00	9.68	1	8,749	0.01%
2021/05/21	9	9.55	0	0.00	9.55	9	8,662	0.10%
2021/05/20	10	9.44	1	9.60	9.29	9	8,615	0.10%
2021/05/19	2	9.23	0	0.00	9.23	2	8,546	0.02%
2021/05/18	2	9.25	12	8.97	9.27	-10	8,513	-0.12%
2021/05/17	3	8.69	5	8.69	8.69	-2	8,449	-0.02%
2021/05/13	15	10.10	1	9.64	9.56	14	8,226	0.17%
2021/05/12	10	11.69	13	10.68	10.60	-3	7,991	-0.04%
2021/05/11	70	11.64	28	11.46	11.70	42	7,296	0.58%
2021/05/07	8	10.35	0	0.00	10.35	8	6,262	0.13%
2021/05/05	2	10.70	0	0.00	10.70	2	6,145	0.03%
2021/05/04	2	11.20	0	0.00	10.50	2	6,078	0.03%
2021/05/03	11	11.59	10	11.45	11.30	1	5,687	0.02%
2021/04/29	0	0.00	4	11.35	11.10	-4	4,320	-0.09%
2021/04/28	1	11.30	6	11.32	11.30	-5	4,242	-0.12%
2021/04/27	0	0.00	5	11.10	10.90	-5	4,191	-0.12%
2021/04/22	15	11.37	1	11.40	11.05	14	4,138	0.34%
2021/04/21	11	11.76	0	0.00	11.60	11	3,929	0.28%
2021/04/20	44	11.67	3	11.50	11.35	41	3,153	1.30%
2021/04/19	22	11.48	8	11.51	11.55	14	2,915	0.48%
2021/04/16	0	0.00	15	10.96	10.95	-15	2,483	-0.60%
2021/04/14	0	10.90	20	10.30	10.35	-20	2,416	-0.83%
2021/04/13	6	10.86	1	11.10	10.50	5	2,423	0.21%
2021/04/12	15	10.45	0	0.00	10.55	15	2,284	0.66%
2021/04/08	15	10.23	1	10.40	10.25	14	2,150	0.65%
2021/04/01	3	10.50	1	10.50	10.40	2	2,065	0.10%
2021/03/29	1	10.15	0	0.00	10.15	1	1,865	0.05%
2021/03/26	3	9.93	3	10.05	10.15	0	1,889	0.00%
2021/03/18	1	10.00	0	0.00	9.97	1	1,896	0.05%
2021/03/15	1	9.90	0	0.00	9.90	1	1,949	0.05%
2021/03/05	0	0.00	1	9.69	9.67	-1	2,059	-0.05%
2021/02/25	1	10.05	0	0.00	10.10	1	2,296	0.04%
2021/01/21	3	9.28	0	0.00	9.51	3	2,382	0.13%
2021/01/15	3	9.80	1	9.98	9.83	2	2,334	0.09%
2021/01/07	9	10.05	9	10.17	10.05	0	2,399	0.00%
2021/01/06	5	10.55	1	10.80	10.30	4	2,376	0.17%
2021/01/04	10	11.20	0	0.00	11.05	10	2,327	0.43%
2020/12/29	0	0.00	1	11.30	11.15	-1	2,364	-0.04%
2020/12/28	0	0.00	7	11.12	11.10	-7	2,394	-0.29%
2020/12/22	10	11.20	0	0.00	11.10	10	2,433	0.41%
2020/12/11	0	0.00	20	11.40	11.05	-20	2,794	-0.72%
2020/12/01	7	11.66	0	0.00	11.85	7	3,395	0.21%
2020/11/30	5	11.65	0	0.00	11.85	5	3,500	0.14%
2020/11/26	3	11.10	0	0.00	11.10	3	3,396	0.09%
2020/11/25	10	11.10	0	0.00	11.10	10	3,458	0.29%
2020/11/24	0	0.00	10	11.05	11.05	-10	3,458	-0.29%
2020/11/23	1	11.20	0	0.00	11.20	1	3,437	0.03%
2020/11/17	1	11.20	5	11.25	11.30	-4	3,790	-0.11%
2020/11/13	0	0.00	3	11.53	11.55	-3	4,132	-0.07%
2020/11/02	2	11.25	0	0.00	11.15	2	6,996	0.03%
2020/10/30	4	11.46	0	0.00	11.45	4	7,174	0.06%
2020/10/29	0	0.00	40	11.54	11.55	-40	7,676	-0.52%
2020/10/27	0	0.00	2	11.85	11.85	-2	8,605	-0.02%
2020/10/12	2	11.95	0	0.00	12.00	2	10,688	0.02%
2020/10/08	5	12.05	0	0.00	12.00	5	11,159	0.04%
2020/09/25	5	11.90	2	11.85	11.95	3	12,798	0.02%
2020/09/24	2	12.05	0	0.00	11.70	2	12,884	0.02%
2020/09/22	0	0.00	25	13.20	13.10	-25	12,800	-0.20%
2020/09/17	5	12.80	0	0.00	12.70	5	13,173	0.04%
2020/09/16	1	12.55	14	12.56	12.70	-13	13,462	-0.10%
2020/09/14	1	12.60	0	0.00	12.65	1	14,856	0.01%
2020/09/11	0.5	13.00	0	0.00	12.35	0.5	15,884	0.00%
2020/09/08	1	13.70	5	13.34	13.15	-4	18,053	-0.02%
2020/09/04	1	13.25	0	0.00	13.25	1	18,148	0.01%
2020/09/03	59	12.97	1	13.05	13.10	58	18,100	0.32%
2020/09/02	0	0.00	1	12.55	12.55	-1	18,037	-0.01%
2020/08/31	0	0.00	2	12.58	12.45	-2	18,274	-0.01%
2020/08/27	0	0.00	5	12.35	12.40	-5	18,191	-0.03%
2020/08/26	0	0.00	3	12.50	12.45	-3	18,162	-0.02%
2020/08/21	2	11.65	0	0.00	11.90	2	17,898	0.01%
2020/08/20	2	11.43	6	11.35	11.90	-4	17,746	-0.02%
2020/08/19	2	12.28	0	0.00	12.10	2	17,550	0.01%
2020/08/18	21	12.50	21.1	12.46	12.45	-0.1	17,379	0.00%
2020/08/17	1	12.45	0	0.00	12.25	1	17,254	0.01%
2020/08/14	5	12.60	2	12.65	12.70	3	17,095	0.02%
2020/08/13	4	12.35	12	12.30	12.30	-8	16,938	-0.05%
2020/08/12	11	12.67	9	12.69	13.00	2	16,673	0.01%
2020/08/11	7	13.55	0	0.00	13.55	7	16,092	0.04%
2020/08/10	27	15.72	52	15.25	15.05	-25	15,976	-0.16%
2020/08/07	50	15.94	35	15.78	15.75	15	15,564	0.10%
2020/08/06	33	15.85	40	16.15	15.95	-7	15,191	-0.05%
2020/08/05	50	15.54	19	15.44	15.45	31	14,444	0.21%
2020/08/04	30	15.79	7	15.41	15.40	23	14,250	0.16%
2020/08/03	6	15.05	14	15.54	15.75	-8	13,748	-0.06%
2020/07/31	17	14.73	18	14.36	14.35	-1	13,101	-0.01%
2020/07/30	51	14.55	0.5	14.50	14.55	50.5	12,812	0.39%
2020/07/28	3	13.92	0.2	13.85	13.85	2.8	12,574	0.02%
2020/07/27	11	14.11	0	0.00	14.10	11	12,514	0.09%
2020/07/24	1	14.05	2	13.95	14.05	-1	12,240	-0.01%
2020/07/23	0	0.00	10	13.70	13.40	-10	11,850	-0.08%
2020/07/22	1	13.75	0	0.00	13.70	1	11,721	0.01%
2020/07/20	1	13.85	2	14.00	13.80	-1	11,489	-0.01%
2020/07/17	0	0.00	3	13.85	13.60	-3	11,305	-0.03%
2020/07/16	10	13.90	2	13.90	14.00	8	10,973	0.07%
2020/07/15	40	13.71	2	13.63	13.80	38	10,716	0.35%
2020/07/14	3	15.27	2	14.40	14.25	1	10,247	0.01%
2020/07/13	0	0.00	8	15.05	15.05	-8	9,772	-0.08%
2020/07/10	1	13.90	3	13.73	13.70	-2	9,325	-0.02%
2020/07/09	0	0.00	5	13.15	13.05	-5	9,064	-0.06%
2020/07/08	15	13.96	2	13.85	13.65	13	8,877	0.15%
2020/07/07	0	0.00	2	14.00	13.80	-2	8,634	-0.02%
2020/07/06	5	14.20	2	14.20	14.10	3	8,535	0.04%
2020/07/03	0	0.00	3	13.98	14.10	-3	8,475	-0.04%
2020/07/02	2	13.35	1	13.30	13.30	1	8,345	0.01%
2020/07/01	0	0.00	13	13.42	13.25	-13	8,277	-0.16%
2020/06/30	0	0.00	4	13.40	13.40	-4	8,128	-0.05%
2020/06/29	2	12.33	0	0.00	12.20	2	7,970	0.03%
2020/06/24	1	12.70	2	12.73	12.75	-1	7,825	-0.01%
2020/06/23	2	13.10	3	12.70	13.05	-1	7,669	-0.01%
2020/06/22	3	14.37	1	14.30	13.85	2	7,370	0.03%
2020/06/19	28	15.21	73.2	15.56	15.00	-45.2	7,074	-0.64%
2020/06/18	16	14.72	37	14.59	14.75	-21	5,911	-0.36%
2020/06/17	27	14.25	24	14.20	14.70	3	4,818	0.06%
2020/06/16	3	13.40	28	13.37	13.40	-25	3,639	-0.69%
2020/06/15	33	12.17	5	12.20	12.20	28	3,178	0.88%
2020/06/12	0	0.00	6	10.93	11.10	-6	2,328	-0.26%
2020/06/11	35	10.29	0	0.00	10.10	35	2,137	1.64%
2020/06/10	2	10.30	0	0.00	10.35	2	2,149	0.09%
2020/06/09	4.1	10.64	30	10.60	10.30	-25.9	2,210	-1.17%
2020/06/08	10	10.75	12	11.10	11.00	-2	2,209	-0.09%
2020/06/05	12	9.74	16	9.94	10.20	-4	1,992	-0.20%
2020/06/04	1	9.22	10	9.28	9.31	-9	1,926	-0.47%
2020/06/02	0	0.00	4	8.91	8.93	-4	1,950	-0.21%
2020/06/01	5	8.80	1	8.81	8.77	4	1,953	0.20%
2020/05/27	0	0.00	4	8.64	8.64	-4	1,951	-0.21%
2020/05/26	4.1	8.35	0	0.00	8.45	4.1	1,949	0.21%
2020/05/20	1	8.54	0	0.00	8.47	1	1,945	0.05%
2020/05/19	1	8.44	0	0.00	8.47	1	1,951	0.05%
2020/05/15	1	8.52	0	0.00	8.51	1	2,031	0.05%
2020/05/07	0	0.00	1	9.24	9.24	-1	2,035	-0.05%
2020/05/06	1	9.16	0	0.00	9.16	1	2,035	0.05%
2020/05/05	1	9.16	0	0.00	9.28	1	2,033	0.05%
2020/05/04	6	9.12	0	0.00	9.30	6	2,036	0.29%
2020/04/30	0	0.00	4	9.30	9.30	-4	1,993	-0.20%
2020/04/29	8	9.06	1	9.12	9.08	7	1,959	0.36%
2020/04/28	30	8.87	0	0.00	8.81	30	1,917	1.56%
2020/04/24	0	0.00	6	8.62	8.75	-6	1,883	-0.32%
2020/04/22	0	0.00	1	8.56	8.52	-1	1,933	-0.05%
2020/04/20	1	8.55	0	0.00	8.69	1	1,927	0.05%
2020/04/17	0	0.00	5	8.78	8.60	-5	1,943	-0.26%
2020/04/16	1	8.74	0	0.00	8.78	1	1,925	0.05%
2020/04/15	1	8.85	0	0.00	8.95	1	1,903	0.05%
2020/04/14	0	0.00	1	8.85	8.88	-1	1,901	-0.05%
2020/04/06	3	8.18	2	8.28	8.29	1	1,884	0.05%
2020/03/27	2	8.57	0	0.00	8.80	2	1,777	0.11%
2020/03/12	0	0.00	6	9.13	9.50	-6	1,491	-0.40%
2020/03/11	1	9.96	1	9.95	9.81	0	1,424	0.00%
2020/03/05	2	10.25	0	0.00	10.05	2	1,415	0.14%
2020/02/25	0	0.00	1	10.35	10.40	-1	1,409	-0.07%
2020/02/19	2	10.80	0	0.00	10.75	2	1,389	0.14%
2020/02/18	7	11.15	3	11.18	11.15	4	1,372	0.29%
2020/02/17	2	10.25	5	10.79	11.00	-3	1,314	-0.23%
2020/02/10	0	0.00	8	10.00	10.00	-8	1,342	-0.60%
2020/02/06	0	0.00	5	10.15	10.15	-5	1,366	-0.37%
2020/01/31	1	10.45	0	0.00	10.35	1	1,426	0.07%
2020/01/14	1	11.70	0	0.00	11.55	1	1,451	0.07%
2020/01/03	2	11.90	0	0.00	12.00	2	1,471	0.14%
2019/12/31	7	11.81	1	12.00	12.00	6	1,454	0.41%
2019/12/30	0	0.00	50	11.71	11.75	-50	1,422	-3.51%
2019/12/27	6	11.58	0	0.00	11.70	6	1,427	0.42%
2019/12/26	11	11.65	0	0.00	11.65	11	1,425	0.77%
2019/12/25	1	11.75	0	0.00	11.75	1	1,436	0.07%
2019/12/20	1	11.90	0	0.00	11.85	1	1,537	0.07%
2019/12/19	10	11.90	0	0.00	11.95	10	1,614	0.62%
2019/12/18	50	12.05	1	12.00	12.00	49	1,616	3.03%
2019/12/11	3	11.93	1	12.00	11.90	2	1,849	0.11%
2019/12/04	1	12.00	0	0.00	12.00	1	1,803	0.06%
2019/12/03	2	11.93	0	0.00	12.10	2	1,809	0.11%
2019/11/28	1	11.95	0	0.00	11.85	1	1,933	0.05%
2019/11/27	0	0.00	2	11.88	11.85	-2	1,931	-0.10%
2019/11/07	0	0.00	2	11.80	11.80	-2	2,438	-0.08%
2019/11/06	0	0.00	1	11.70	11.60	-1	2,423	-0.04%
2019/10/25	0	0.00	1	11.45	11.45	-1	3,205	-0.03%
2019/10/24	0	0.00	1	11.40	11.40	-1	3,218	-0.03%
2019/10/21	0	0.00	1	11.30	11.30	-1	3,178	-0.03%
2019/10/17	2	11.08	0	0.00	11.15	2	3,149	0.06%
2019/10/14	1	10.90	31	11.00	11.00	-30	3,118	-0.96%
2019/10/09	0	0.00	52	11.35	11.05	-52	3,099	-1.68%
2019/10/08	0	0.00	17	11.45	11.35	-17	3,085	-0.55%
2019/10/07	9	11.45	8	11.45	11.30	1	3,088	0.03%
2019/10/01	0	0.00	74	11.70	11.60	-74	3,115	-2.38%
2019/09/18	0	0.00	26	12.50	12.40	-26	3,007	-0.86%
2019/09/16	0	0.00	100	12.55	12.50	-100	2,941	-3.40%
2019/09/12	0	0.00	101	12.50	12.55	-101	2,810	-3.59%	大賣/鉅額交易
2019/09/11	0	0.00	1	12.45	12.45	-1	2,820	-0.04%
2019/09/06	0	0.00	6	12.13	12.20	-6	2,775	-0.22%
2019/09/04	2	11.80	0	0.00	11.85	2	2,778	0.07%
2019/09/02	0	0.00	4	12.00	12.00	-4	2,739	-0.15%
2019/08/23	1	11.00	0	0.00	11.00	1	3,091	0.03%
2019/08/19	0	0.00	1	11.15	11.30	-1	4,778	-0.02%
2019/08/14	1	11.00	2	11.00	10.95	-1	4,826	-0.02%
2019/08/13	2	10.75	0	0.00	10.70	2	4,780	0.04%
2019/08/12	201	10.35	0	0.00	10.35	201	4,688	4.29%	大買/鉅額交易
2019/08/07	0	0.00	10	11.65	11.60	-10	4,536	-0.22%
2019/08/05	0	0.00	2	11.70	11.65	-2	4,533	-0.04%
2019/08/02	10	11.65	0	0.00	11.65	10	4,534	0.22%
2019/08/01	15	11.67	5	11.60	11.55	10	4,515	0.22%
2019/07/31	5	11.96	14	12.10	12.20	-9	4,500	-0.20%
2019/07/30	210	12.23	5	12.33	11.95	205	4,434	4.62%	大買/鉅額交易
2019/07/29	2	13.25	26	13.25	13.25	-24	3,955	-0.61%
2019/07/26	10	14.70	1	14.80	14.70	9	3,811	0.24%
2019/07/25	2	14.40	0	0.00	14.40	2	3,843	0.05%
2019/07/24	5	14.45	0	0.00	14.40	5	3,844	0.13%
2019/07/23	0	0.00	2	14.45	14.45	-2	3,845	-0.05%
2019/07/11	11	14.29	0	0.00	14.25	11	4,529	0.24%
2019/07/10	25	14.44	0	0.00	14.40	25	4,524	0.55%
2019/07/09	0	0.00	1	14.40	14.40	-1	4,523	-0.02%
2019/06/27	0	0.00	3	14.10	14.00	-3	4,637	-0.06%
2019/06/25	0	0.00	6	14.01	14.00	-6	4,656	-0.13%
2019/06/20	2	14.05	0	0.00	14.10	2	4,794	0.04%
2019/06/19	2	14.05	0	0.00	14.20	2	4,791	0.04%
2019/06/14	0	0.00	2	14.25	13.90	-2	4,800	-0.04%
2019/06/13	0	0.00	4	14.25	14.20	-4	4,907	-0.08%
2019/06/11	1	13.90	0	0.00	13.85	1	5,155	0.02%
2019/06/10	1	14.00	0	0.00	14.00	1	5,169	0.02%
2019/06/05	0	0.00	1	14.35	14.25	-1	5,189	-0.02%
2019/06/03	5	14.11	0	0.00	14.00	5	5,160	0.10%
2019/05/30	23	15.04	0	0.00	14.70	23	4,955	0.46%
2019/05/29	1	15.70	5	15.60	15.60	-4	4,823	-0.08%
2019/05/28	41	15.68	64	15.96	15.50	-23	4,502	-0.51%
2019/05/27	5	14.85	14	15.01	15.60	-9	3,803	-0.24%
2019/05/23	2	13.80	0	0.00	13.75	2	3,119	0.06%
2019/05/09	0	0.00	8	14.31	14.00	-8	3,399	-0.24%
2019/05/08	0	0.00	1	14.50	14.45	-1	3,358	-0.03%
2019/05/07	0.3	14.30	2	14.38	14.35	-1.7	3,283	-0.05%
2019/05/03	1	14.00	0	0.00	14.15	1	3,266	0.03%
2019/05/02	1	14.15	0	0.00	13.95	1	3,257	0.03%
2019/04/25	0	0.00	1	14.00	13.95	-1	3,009	-0.03%
2019/04/23	3	13.85	0	0.00	13.85	3	2,890	0.10%
2019/04/11	3	14.23	0	0.00	14.15	3	2,504	0.12%
2019/04/03	2	13.95	0	0.00	14.40	2	2,495	0.08%
2019/03/25	1	14.50	4	14.51	14.30	-3	2,804	-0.11%
2019/03/21	2	14.83	0	0.00	14.80	2	2,749	0.07%
2019/03/19	0.2	15.00	0	0.00	14.95	0.2	2,745	0.01%
2019/03/18	1	15.00	0	0.00	15.05	1	2,723	0.04%
2019/03/15	2	14.90	0	0.00	15.00	2	2,600	0.08%
2019/03/13	0.5	15.00	0	0.00	14.95	0.5	2,310	0.02%
2019/03/05	1	14.70	0	0.00	14.90	1	2,488	0.04%
2019/02/26	2	14.58	0	0.00	14.45	2	2,530	0.08%
2019/02/20	1	14.90	1	15.00	14.80	0	2,635	0.00%
2019/02/19	10	15.02	10	15.00	15.00	0	2,654	0.00%
2019/02/15	7	14.81	5	14.75	14.80	2	2,691	0.07%
2019/02/14	25	15.49	33	15.20	15.20	-8	2,680	-0.30%
2019/02/13	58	15.73	34	15.43	15.50	24	2,685	0.89%
2019/02/11	6	15.32	10	15.46	15.50	-4	2,519	-0.16%
2019/01/30	0	0.00	10	14.20	14.60	-10	2,351	-0.43%
2019/01/23	1	13.85	0	0.00	13.80	1	2,403	0.04%
2019/01/22	1	14.20	0	0.00	14.15	1	2,383	0.04%
2019/01/18	0	0.00	2	14.80	14.75	-2	2,422	-0.08%
2019/01/17	1	14.80	0	0.00	14.75	1	2,447	0.04%
2019/01/15	11	14.98	6	15.00	15.00	5	2,492	0.20%
2019/01/11	0	0.00	1	14.70	14.60	-1	2,624	-0.04%
2018/12/22	0	0.00	10	14.10	14.10	-10	3,246	-0.31%
2018/12/20	10	14.15	4	14.28	14.25	6	3,361	0.18%
2018/12/17	0	0.00	5	12.95	13.00	-5	2,973	-0.17%
2018/12/14	0	0.00	15	13.03	13.00	-15	2,973	-0.50%
2018/12/13	0	0.00	15	13.17	13.10	-15	2,968	-0.51%
2018/12/12	6	13.20	12	13.28	13.20	-6	2,966	-0.20%
2018/12/11	0	0.00	10	13.30	13.15	-10	2,948	-0.34%
2018/12/10	2	13.38	7	13.31	13.30	-5	2,944	-0.17%
2018/12/07	5	13.50	10	13.52	13.50	-5	2,946	-0.17%
2018/12/05	3	13.73	3	13.85	13.85	0	2,949	0.00%
2018/12/04	0	0.00	10	13.85	13.85	-10	2,969	-0.34%
2018/11/30	10	13.87	0	0.00	13.65	10	2,962	0.34%
2018/11/29	4	14.13	4	14.10	13.70	0	2,726	0.00%
2018/11/28	12	14.26	12	14.10	14.10	0	2,693	0.00%
2018/11/27	9	14.09	10	14.20	14.20	-1	2,686	-0.04%
2018/11/26	1	13.60	12	14.10	14.10	-11	2,673	-0.41%
2018/11/23	4	13.49	5	13.55	13.55	-1	2,645	-0.04%
2018/11/22	2	13.68	2	13.60	13.60	0	2,626	0.00%
2018/11/21	8	13.89	10	13.70	13.70	-2	2,621	-0.08%
2018/11/20	4	13.71	8	14.03	14.00	-4	2,601	-0.15%
2018/11/19	1	13.15	0	0.00	13.55	1	2,540	0.04%
2018/11/16	2	13.13	0	0.00	13.25	2	2,522	0.08%
2018/11/15	2	13.00	0	0.00	13.25	2	2,509	0.08%
2018/11/14	4	13.15	2	13.00	13.00	2	2,623	0.08%
2018/11/12	0	0.00	10	12.90	13.00	-10	2,637	-0.38%
2018/11/09	6	12.84	16	13.04	13.10	-10	2,629	-0.38%
2018/11/08	5	13.11	5	13.10	13.10	0	2,749	0.00%
2018/11/07	5	13.05	30	13.18	13.20	-25	2,724	-0.92%
2018/11/06	18	13.24	16	13.30	13.30	2	2,705	0.07%
2018/11/05	16	13.32	33	13.38	13.50	-17	2,697	-0.63%
2018/11/02	12	13.66	12	13.60	13.60	0	2,668	0.00%
2018/11/01	5	13.48	5	13.80	13.80	0	2,641	0.00%
2018/10/31	1	13.25	3	13.47	13.60	-2	2,627	-0.08%
2018/10/30	12	12.98	12	13.23	13.05	0	2,604	0.00%
2018/10/29	5	12.89	3	13.20	13.20	2	2,592	0.08%
2018/10/26	2	12.80	2	12.85	12.85	0	2,575	0.00%
2018/10/25	11	13.45	14	13.30	13.30	-3	2,558	-0.12%
2018/10/24	6	13.67	6	13.86	13.95	0	2,531	0.00%
2018/10/23	11	13.97	9	13.80	13.80	2	2,499	0.08%
2018/10/22	4	14.28	3	14.15	14.15	1	2,482	0.04%
2018/10/19	1	14.20	8	14.52	14.25	-7	2,476	-0.28%
2018/10/18	19	14.07	6	14.05	14.05	13	2,305	0.56%
2018/10/17	2	14.00	10	13.95	14.00	-8	2,222	-0.36%
2018/10/16	17	12.99	5	13.03	12.80	12	2,120	0.57%
2018/10/15	12	13.47	6	13.30	13.30	6	2,084	0.29%
2018/10/12	4	13.39	7	13.83	13.85	-3	2,116	-0.14%
2018/10/11	34	13.67	6	13.28	13.45	28	2,105	1.33%
2018/10/09	1	13.95	6	14.34	14.40	-5	2,021	-0.25%
2018/10/08	6	13.78	4	13.79	13.90	2	1,969	0.10%
2018/10/05	5	13.34	5	13.35	13.35	0	1,926	0.00%
2018/10/03	4.3	13.15	4	13.10	13.10	0.3	1,852	0.02%
2018/10/02	9	12.51	11	12.65	12.85	-2	1,818	-0.11%
2018/10/01	2	12.15	7	12.51	12.55	-5	1,800	-0.28%
2018/09/28	1	11.90	5	12.05	12.05	-4	1,801	-0.22%
2018/09/27	11	12.19	5	13.25	12.00	6	1,824	0.33%
2018/09/26	1	13.40	1	13.30	13.30	0	1,793	0.00%
2018/09/25	4	13.54	4	13.40	13.40	0	1,803	0.00%
2018/09/21	1	13.90	0	0.00	13.85	1	1,798	0.06%
2018/09/18	12	13.92	10	13.85	13.85	2	1,897	0.11%
2018/09/17	2	13.90	1	14.00	14.00	1	1,915	0.05%
2018/09/11	1	13.90	6	14.00	14.05	-5	2,306	-0.22%
2018/09/07	0.4	14.00	0	0.00	14.05	0.4	2,305	0.02%
2018/09/05	0	0.00	4	14.15	14.10	-4	2,316	-0.17%
2018/09/04	1	14.10	0	0.00	14.10	1	2,339	0.04%
2018/09/03	3	14.33	2	14.45	14.25	1	2,359	0.04%
2018/08/30	1	14.25	0	0.00	14.20	1	2,390	0.04%
2018/08/28	0	0.00	20	14.18	14.20	-20	2,466	-0.81%
2018/08/27	0	0.00	20	14.05	14.05	-20	2,667	-0.75%
2018/08/22	0	0.00	2	14.00	13.95	-2	2,728	-0.07%
2018/08/21	25.3	14.07	10	14.05	14.05	15.3	2,719	0.56%
2018/08/17	4	14.00	4	14.05	14.05	0	2,522	0.00%
2018/08/16	4	13.93	5	14.01	14.05	-1	2,527	-0.04%
2018/08/15	7	14.31	6	14.30	14.05	1	2,521	0.04%
2018/08/14	6	14.00	0	0.00	14.00	6	2,390	0.25%
2018/08/13	3	13.85	1	13.75	14.00	2	2,407	0.08%
2018/08/10	2	14.05	0	0.00	14.00	2	2,434	0.08%
2018/08/02	7	14.56	0	0.00	14.30	7	2,755	0.25%
2018/07/31	1	14.25	6	14.27	14.45	-5	2,769	-0.18%
2018/07/30	6	14.34	6	14.25	14.25	0	2,827	0.00%
2018/07/27	3	14.55	4	14.55	14.55	-1	2,850	-0.04%
2018/07/26	5	14.51	11	14.55	14.55	-6	2,905	-0.21%
2018/07/25	5	14.91	5	14.70	14.70	0	3,133	0.00%
2018/07/24	2	14.90	2	15.00	15.00	0	3,195	0.00%
2018/07/23	16	15.24	16	14.95	14.95	0	3,220	0.00%
2018/07/20	2	15.80	24	15.43	15.40	-22	3,228	-0.68%
2018/07/18	2	15.08	20	15.05	15.00	-18	3,189	-0.56%
2018/07/17	0	0.00	11	15.05	15.10	-11	3,193	-0.34%
2018/07/16	12	15.15	12	15.00	15.00	0	3,215	0.00%
2018/07/12	0.3	15.00	1	15.10	15.10	-0.7	3,225	-0.02%
2018/07/11	5	14.89	5	14.85	14.85	0	3,228	0.00%
2018/07/10	5	15.00	5	14.94	14.90	0	3,255	0.00%
2018/07/09	13	14.87	15	15.00	15.00	-2	3,282	-0.06%
2018/07/06	17	15.14	16	15.15	15.15	1	3,294	0.03%
2018/07/05	1	15.45	1	15.25	15.35	0	3,331	0.00%
2018/07/04	5	14.58	4	15.25	15.30	1	3,299	0.03%
2018/07/03	8.3	14.23	9	14.49	14.50	-0.7	3,258	-0.02%
2018/07/02	8	14.30	7	14.40	14.40	1	3,263	0.03%
2018/06/29	10	14.07	6	14.30	14.40	4	3,254	0.12%
2018/06/28	5	13.67	0	0.00	14.20	5	3,245	0.15%
2018/06/27	18	14.23	11	14.25	14.00	7	3,215	0.22%
2018/06/26	19	14.35	22	14.26	14.25	-3	3,281	-0.09%
2018/06/25	6	14.75	6	14.75	14.75	0	3,308	0.00%
2018/06/22	4	14.45	4	14.65	14.80	0	3,345	0.00%
2018/06/21	5	14.83	5	14.70	14.95	0	3,302	0.00%
2018/06/20	17	14.84	4	14.80	14.80	13	3,276	0.40%
2018/06/19	4	14.88	2	14.85	14.85	2	3,300	0.06%
2018/06/14	2	14.95	0	0.00	14.95	2	3,293	0.06%
2018/06/13	9	15.09	2	15.25	15.00	7	3,298	0.21%
2018/06/12	89	15.36	0	0.00	15.30	89	3,287	2.71%
2018/06/11	6	15.45	6	15.30	15.30	0	3,273	0.00%
2018/06/08	4	15.55	4	15.70	15.70	0	3,271	0.00%
2018/06/06	4.2	15.72	10	15.67	15.75	-5.8	3,270	-0.18%
2018/06/05	25	15.89	3	15.90	15.90	22	3,269	0.67%
2018/06/04	7	15.44	1	15.80	15.65	6	3,208	0.19%
2018/06/01	5	15.10	6	15.05	15.05	-1	3,004	-0.03%
2018/05/30	24	14.97	0	0.00	14.85	24	2,994	0.80%
2018/05/29	9	15.20	0	0.00	15.20	9	3,033	0.30%
2018/05/28	30	15.33	1	15.30	15.25	29	3,065	0.95%
2018/05/25	18	15.36	0	0.00	15.30	18	3,201	0.56%
2018/05/24	0	0.00	5	15.25	15.35	-5	3,242	-0.15%
2018/05/23	0	0.00	9	15.48	15.35	-9	3,282	-0.27%
2018/05/22	7	15.61	7	15.46	15.45	0	3,358	0.00%
2018/05/21	0	0.00	6	15.65	15.80	-6	3,375	-0.18%
2018/05/18	10	16.15	11	15.90	15.90	-1	3,403	-0.03%
2018/05/17	3	15.77	35	16.10	15.65	-32	3,393	-0.94%
2018/05/16	1	16.20	0	0.00	16.20	1	3,395	0.03%
2018/05/15	1.1	16.35	0	0.00	16.05	1.1	3,569	0.03%
2018/05/14	21.2	16.67	6	16.45	16.40	15.2	3,570	0.43%
2018/05/11	2.1	16.05	4	16.03	16.10	-1.9	3,479	-0.05%
2018/05/10	5	15.85	11	15.91	15.85	-6	3,517	-0.17%
2018/05/08	10	15.72	0	0.00	15.85	10	3,525	0.28%
2018/05/07	5.2	16.05	11	16.04	15.90	-5.8	3,547	-0.16%
2018/05/04	16.2	15.60	5	15.50	15.45	11.2	3,557	0.31%
2018/05/03	27	15.77	0	0.00	15.60	27	3,640	0.74%
2018/05/02	30	15.96	39	16.02	16.10	-9	3,718	-0.24%
2018/04/30	2	13.95	23	14.06	15.10	-21	3,601	-0.58%
2018/04/27	3	13.90	1	13.75	13.75	2	3,897	0.05%
2018/04/26	1.1	14.03	0	0.00	13.80	1.1	4,353	0.03%
2018/04/25	4	14.41	0	0.00	14.35	4	4,831	0.08%
2018/04/24	16	14.76	14	14.72	14.80	2	4,835	0.04%
2018/04/23	5	15.15	5	14.95	14.90	0	4,887	0.00%
2018/04/20	1	15.10	1	15.15	15.15	0	4,926	0.00%
2018/04/19	2	14.83	0	0.00	14.90	2	4,954	0.04%
2018/04/18	9.3	14.90	4	14.80	14.75	5.3	5,002	0.11%
2018/04/13	12	15.12	0	0.00	15.20	12	5,071	0.24%
2018/04/11	1	15.10	0	0.00	15.30	1	5,191	0.02%
2018/04/10	6	14.98	3	14.80	14.80	3	5,134	0.06%
2018/04/09	12	15.30	10	15.20	15.25	2	5,115	0.04%
2018/04/03	2	14.78	0	0.00	14.95	2	5,093	0.04%
2018/03/31	4	14.94	0	0.00	14.90	4	5,171	0.08%
2018/03/30	12	14.72	0	0.00	15.00	12	5,180	0.23%
2018/03/29	4	14.48	0	0.00	14.45	4	5,145	0.08%
2018/03/28	13	14.94	10	15.05	14.90	3	5,080	0.06%
2018/03/27	12	15.17	0	0.00	15.15	12	5,041	0.24%
2018/03/26	9	15.17	0	0.00	15.15	9	5,013	0.18%
2018/03/23	13	15.35	24	15.26	15.40	-11	5,007	-0.22%
2018/03/22	69	16.43	3	16.41	16.15	66	4,923	1.34%
2018/03/19	8	17.21	0	0.00	17.10	8	4,781	0.17%
2018/03/16	5	17.42	0	0.00	17.30	5	4,768	0.10%
2018/03/15	7	17.59	0	0.00	17.50	7	4,803	0.15%
2018/03/13	2	17.65	0	0.00	17.60	2	4,859	0.04%
2018/03/12	3.1	17.45	0	0.00	17.30	3.1	4,877	0.06%
2018/03/08	0	0.00	2	17.40	17.60	-2	4,893	-0.04%
2018/03/07	10	17.20	0	0.00	17.25	10	4,931	0.20%
2018/03/06	3.1	17.18	2	17.15	17.10	1.1	5,141	0.02%
2018/03/02	7	17.26	1	17.20	17.15	6	5,128	0.12%
2018/03/01	5	17.79	0	0.00	17.80	5	5,079	0.10%
2018/02/27	27.1	18.88	4	18.65	18.15	23.1	5,066	0.46%
2018/02/23	5	18.16	30	18.15	18.20	-25	5,027	-0.50%
2018/02/22	60	17.89	0	0.00	17.90	60	5,047	1.19%
2018/02/21	0	0.00	5	17.53	17.60	-5	5,037	-0.10%
2018/02/12	1.2	16.70	1	16.75	16.65	0.2	4,966	0.00%
2018/02/09	3	16.15	0	0.00	16.70	3	4,937	0.06%
2018/02/08	22	16.86	0	0.00	16.90	22	4,909	0.45%
2018/02/07	1.2	17.14	2	17.10	17.05	-0.8	4,901	-0.02%
2018/02/06	18.2	16.91	80	16.39	16.55	-61.8	4,972	-1.24%
2018/02/05	5.1	18.13	0	0.00	18.15	5.1	4,786	0.11%
2018/02/01	0	0.00	10	18.50	18.50	-10	4,814	-0.21%
2018/01/31	42	18.40	8	18.35	18.60	34	4,760	0.71%
2018/01/30	0	0.00	2	18.60	18.35	-2	4,830	-0.04%
2018/01/29	2	18.45	0	0.00	18.45	2	4,853	0.04%
2018/01/26	21	18.67	0	0.00	18.50	21	4,938	0.43%
2018/01/25	35	18.96	0	0.00	18.95	35	5,075	0.69%
2018/01/24	4	18.63	9	18.92	19.00	-5	5,029	-0.10%
2018/01/23	7	18.51	2	18.45	18.45	5	4,905	0.10%
2018/01/22	29	19.06	44	19.05	18.90	-15	4,807	-0.31%
2018/01/19	40	18.11	56	18.27	18.75	-16	4,514	-0.35%
2018/01/18	29	17.41	26	17.57	17.55	3	4,056	0.07%
2018/01/16	5	17.10	0	0.00	17.10	5	3,591	0.14%
2018/01/15	9	17.10	0	0.00	17.05	9	3,541	0.25%
2018/01/10	3	17.33	0	0.00	17.25	3	3,463	0.09%
2018/01/09	9	17.40	0	0.00	17.35	9	3,485	0.26%
2018/01/05	9	17.56	0	0.00	17.55	9	3,452	0.26%
2018/01/04	18	17.84	0	0.00	17.75	18	3,471	0.52%
2018/01/02	0	0.00	2	17.70	17.70	-2	3,380	-0.06%