如興 (4414)-國泰-館前券商分點個股進出

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
3.31
漲跌
▲0.01
漲幅
+0.30%
成交量
1,333張
產業
上市紡織類股▼0.31%
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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	3	3.12	0	0.00	3.30	3	994	0.30%
2024/05/15	0.2	3.50	1	3.24	3.25	-0.8	937	-0.09%
2024/05/13	1	3.58	0	0.00	3.57	1	826	0.12%
2024/05/08	4	3.60	0	0.00	3.62	4	838	0.48%
2024/05/06	2	3.68	0	0.00	3.66	2	846	0.24%
2024/04/29	1	3.55	20	3.54	3.54	-19	844	-2.25%
2024/04/24	0.3	3.62	0	0.00	3.53	0.3	846	0.03%
2024/04/18	0	3.70	0	0.00	3.60	0	846	0.00%
2024/04/17	0	3.69	2	3.57	3.56	-2	849	-0.24%
2024/04/16	6	3.55	0	0.00	3.54	6	853	0.70%
2024/04/15	0	3.71	0	0.00	3.58	0	845	0.00%
2024/04/12	0	3.74	20	3.59	3.61	-20	826	-2.42%
2024/04/10	0	0.00	39	3.62	3.61	-39	818	-4.77%
2024/04/09	0	0.00	1	3.58	3.62	-1	824	-0.12%
2024/04/08	5	3.60	0	0.00	3.58	5	831	0.60%
2024/04/03	1	3.62	0	0.00	3.65	1	831	0.12%
2024/04/02	0	0.00	17	3.68	3.65	-17	830	-2.05%
2024/03/27	1	3.65	0	0.00	3.68	1	846	0.12%
2024/03/25	0	3.88	0	0.00	3.69	0	872	0.00%
2024/03/22	0	0.00	20	3.65	3.64	-20	901	-2.22%
2024/03/18	80	3.81	20	3.82	3.83	60	917	6.54%
2024/03/06	0	0.00	2	3.65	3.64	-2	992	-0.20%
2024/03/05	2	3.58	0	0.00	3.60	2	995	0.20%
2024/03/04	0	0.00	11	3.76	3.71	-11	1,030	-1.07%
2024/03/01	13	3.80	0	0.00	3.76	13	1,056	1.23%
2024/02/22	0	3.87	0	0.00	3.87	0	1,058	0.00%
2024/02/21	5	3.96	0	0.00	3.91	5	1,046	0.48%
2024/02/15	0	0.00	2	3.48	3.50	-2	977	-0.20%
2024/02/02	0	0.00	3	3.45	3.44	-3	950	-0.32%
2024/01/24	0.3	3.50	0	0.00	3.48	0.3	929	0.03%
2024/01/23	0	0.00	1	3.46	3.46	-1	928	-0.11%
2024/01/18	10	3.49	0	0.00	3.51	10	927	1.08%
2024/01/08	0	0.00	2	3.59	3.59	-2	933	-0.21%
2024/01/05	0	0.00	3	3.60	3.60	-3	944	-0.32%
2023/12/28	2	3.61	0	0.00	3.60	2	938	0.21%
2023/12/20	1	3.61	0	0.00	3.59	1	916	0.11%
2023/12/18	7	3.61	0	0.00	3.60	7	877	0.80%
2023/12/13	0	3.69	0	0.00	3.60	0	861	0.00%
2023/12/12	0	0.00	8	3.69	3.59	-8	845	-0.95%
2023/12/04	4	3.97	0	0.00	3.99	4	772	0.52%
2023/12/01	0	0.00	12	4.00	4.00	-12	765	-1.57%
2023/11/30	6.1	4.03	0	0.00	4.01	6.1	756	0.80%
2023/11/22	1	3.90	6	3.91	3.91	-5	690	-0.72%
2023/11/21	1.2	3.92	0	0.00	3.93	1.2	685	0.17%
2023/11/20	1.3	3.84	0	0.00	3.92	1.3	688	0.18%
2023/10/18	8	3.46	0	0.00	3.46	8	1,170	0.68%
2023/10/02	5.1	3.68	0	0.00	3.72	5.1	1,715	0.30%
2023/09/20	5	3.88	0	0.00	3.90	5	3,630	0.14%
2023/09/12	0	0.00	1	3.97	3.97	-1	4,707	-0.02%
2023/08/25	0	0.00	1	3.95	3.96	-1	7,621	-0.01%
2023/08/16	20	4.03	0.2	4.09	4.08	19.8	7,887	0.25%
2023/08/10	3	3.85	0	0.00	3.70	3	7,784	0.04%
2023/08/08	2	3.80	0	0.00	3.86	2	7,757	0.03%
2023/08/04	3	3.84	2	3.85	3.89	1	7,736	0.01%
2023/08/02	1	3.81	0	0.00	3.81	1	7,754	0.01%
2023/07/28	0	0.00	3	4.00	3.97	-3	7,787	-0.04%
2023/07/24	0	0.00	2	4.10	4.10	-2	7,761	-0.03%
2023/07/18	0	0.00	126	4.41	4.31	-126	7,818	-1.61%	大賣/鉅額交易
2023/07/17	0	0.00	28	4.44	4.38	-28	7,802	-0.36%
2023/07/14	75.1	4.58	4	4.62	4.58	71.1	7,784	0.91%
2023/07/13	3	4.53	16	4.54	4.40	-13	7,752	-0.17%
2023/07/12	9	4.62	9	4.57	4.57	0	7,710	0.00%
2023/07/11	4	4.92	0	0.00	4.91	4	7,634	0.05%
2023/07/10	103	4.98	3	4.93	4.93	100	7,616	1.31%	大買/
2023/07/07	29	5.11	16	4.87	4.83	13	7,585	0.17%
2023/07/06	33	5.27	3	5.11	5.08	30	7,496	0.40%
2023/07/05	9	5.60	0	0.00	5.43	9	7,338	0.12%
2023/07/04	119	5.14	19	5.13	5.14	100	7,011	1.43%	大買/
2023/06/30	57	4.34	0	0.00	4.26	57	6,687	0.85%
2023/06/29	153	4.25	10	4.21	4.26	143	6,543	2.19%	大買/鉅額交易
2023/06/26	2	3.21	135	3.21	3.21	-133	5,672	-2.34%	大賣/鉅額交易
2022/08/17	41.1	2.82	200	2.82	2.92	-158.9	5,600	-2.84%	大賣/鉅額交易
2022/08/16	3	3.13	0	0.00	3.13	3	5,175	0.06%
2022/08/15	31	2.97	5	3.00	3.47	26	5,156	0.50%
2022/08/12	3.1	3.29	11	3.34	3.30	-7.9	5,029	-0.16%
2022/08/11	68	3.63	4	3.54	3.62	64	4,910	1.30%
2022/08/10	24	3.46	60	3.46	3.46	-36	4,684	-0.77%
2022/08/08	0	0.00	0.1	2.87	2.87	-0.1	4,644	0.00%
2022/08/05	33	2.35	61.3	2.60	2.61	-28.3	4,660	-0.61%
2022/08/04	35	2.44	0	0.00	2.38	35	4,476	0.78%
2022/08/03	5.3	2.64	12	2.64	2.64	-6.7	4,404	-0.15%
2022/08/02	1	2.89	34	2.84	2.93	-33	4,307	-0.77%
2022/08/01	125.1	2.85	7	2.80	2.95	118.1	4,293	2.75%	大買/鉅額交易
2022/07/29	26	2.92	23	2.90	2.90	3	3,183	0.09%
2022/07/28	0	3.22	0	0.00	3.22	0	2,340	0.00%
2022/07/26	5	3.96	0	0.00	3.96	5	2,554	0.20%
2022/07/22	2	4.34	0	0.00	4.35	2	2,720	0.07%
2022/07/21	6	4.37	0	0.00	4.39	6	2,767	0.22%
2022/07/20	9	4.55	11	4.44	4.48	-2	2,744	-0.07%
2022/07/19	2	4.76	0	0.00	4.75	2	2,623	0.08%
2022/07/18	2	4.79	0	0.00	4.83	2	2,631	0.08%
2022/07/08	0	4.92	0	0.00	4.92	0	2,767	0.00%
2022/06/30	20	4.90	12	4.88	4.87	8	3,063	0.26%
2022/06/29	0	0.00	1	5.09	5.10	-1	3,084	-0.03%
2022/06/28	0	0.00	5	5.18	5.14	-5	3,118	-0.16%
2022/06/27	0	0.00	5	5.15	5.20	-5	3,186	-0.16%
2022/06/24	0	0.00	19	5.10	5.08	-19	3,199	-0.59%
2022/06/22	0	0.00	5	5.02	5.01	-5	3,210	-0.16%
2022/06/21	0	0.00	2	4.99	5.16	-2	3,211	-0.06%
2022/06/20	0	0.00	10	5.02	4.89	-10	3,208	-0.31%
2022/06/17	17	5.13	10	5.17	5.12	7	3,203	0.22%
2022/06/16	0	0.00	43	5.28	5.12	-43	3,230	-1.33%
2022/06/15	0	0.00	43	5.25	5.38	-43	3,260	-1.32%
2022/06/14	0	0.00	10	5.00	5.03	-10	3,234	-0.31%
2022/06/13	0	0.00	14	5.09	5.04	-14	3,280	-0.43%
2022/06/10	0	0.00	20	5.07	5.09	-20	3,340	-0.60%
2022/06/09	1	5.12	1	5.13	5.15	0	3,375	0.00%
2022/06/08	0	0.00	1	4.96	5.02	-1	3,377	-0.03%
2022/06/07	3	4.97	0	0.00	4.97	3	3,406	0.09%
2022/06/06	0	0.00	5	5.05	5.03	-5	3,432	-0.15%
2022/06/02	1	5.03	10	5.05	5.02	-9	3,488	-0.26%
2022/06/01	4	5.00	0	0.00	5.06	4	3,563	0.11%
2022/05/31	0	0.00	1	5.03	5.03	-1	3,576	-0.03%
2022/05/30	0	4.97	0	0.00	5.04	0	3,606	0.00%
2022/05/26	0	0.00	6	4.98	4.99	-6	3,628	-0.17%
2022/05/25	0	0.00	5	5.00	4.98	-5	3,658	-0.14%
2022/05/24	10	5.21	0	0.00	4.96	10	3,690	0.27%
2022/05/20	0	0.00	3	4.96	4.96	-3	3,580	-0.08%
2022/05/18	0	4.55	0	0.00	4.58	0	3,580	0.00%
2022/05/17	3	4.40	12	4.42	4.45	-9	3,624	-0.25%
2022/05/16	12	4.36	13	4.48	4.35	-1	3,670	-0.03%
2022/05/13	17	4.42	10	4.39	4.42	7	3,658	0.19%
2022/05/12	4	4.50	10	4.52	4.52	-6	3,654	-0.16%
2022/05/10	0	0.00	16	4.56	4.64	-16	3,761	-0.43%
2022/05/09	27	4.54	2	4.56	4.51	25	3,737	0.67%
2022/05/06	2	4.72	0	0.00	4.77	2	3,733	0.05%
2022/05/05	11	4.91	1	4.91	4.92	10	3,761	0.27%
2022/05/04	17	5.00	10	5.08	4.92	7	3,770	0.19%
2022/05/03	8	5.19	0	0.00	5.25	8	3,739	0.21%
2022/04/29	26	5.01	33	4.83	5.12	-7	3,672	-0.19%
2022/04/28	41	4.68	4	4.67	4.66	37	3,631	1.02%
2022/04/27	29	4.86	34	4.82	4.79	-5	3,598	-0.14%
2022/04/26	1	5.07	9	5.07	5.07	-8	3,560	-0.22%
2022/04/25	2	5.10	0	0.00	5.08	2	3,578	0.06%
2022/04/22	1.4	5.20	4	5.13	5.26	-2.6	3,558	-0.07%
2022/04/21	5	5.21	4.8	5.28	5.22	0.3	3,607	0.01%
2022/04/20	5.1	5.23	3.8	5.28	5.21	1.4	3,623	0.04%
2022/04/19	0	0.00	2	5.26	5.28	-2	3,660	-0.05%
2022/04/18	2	5.12	4	5.08	5.11	-2	3,680	-0.05%
2022/04/15	2	5.37	20	5.26	5.26	-18	3,667	-0.49%
2022/04/14	0	5.60	9	5.54	5.46	-9	3,654	-0.25%
2022/04/12	13	5.47	0	0.00	5.45	13	3,648	0.36%
2022/04/11	14	5.74	1	5.77	5.70	13	3,611	0.36%
2022/04/08	4	5.91	0	0.00	5.90	4	3,561	0.11%
2022/04/07	24	5.90	4	5.91	5.89	20	3,583	0.56%
2022/04/06	1	6.01	0	0.00	6.03	1	3,620	0.03%
2022/04/01	2	6.06	0	0.00	6.04	2	3,602	0.06%
2022/03/30	1	6.14	0	0.00	6.20	1	3,668	0.03%
2022/03/29	0	0.00	3	6.21	6.13	-3	3,622	-0.08%
2022/03/23	0	0.00	4	6.36	6.35	-4	3,874	-0.10%
2022/03/22	53	6.39	0	0.00	6.35	53	3,923	1.35%
2022/03/21	30	6.36	12	6.36	6.45	18	3,941	0.46%
2022/03/18	1	6.30	0	0.00	6.39	1	4,030	0.02%
2022/03/17	10	6.11	0	0.00	6.15	10	3,994	0.25%
2022/03/16	10	5.98	3	6.04	6.14	7	3,982	0.18%
2022/03/15	1	6.02	1	5.90	5.90	0	3,966	0.00%
2022/03/14	6	6.09	0	0.00	6.03	6	3,936	0.15%
2022/03/11	1	6.10	0	0.00	6.10	1	3,938	0.03%
2022/03/10	2	6.28	0	0.00	6.19	2	3,986	0.05%
2022/03/08	2	6.03	3	6.04	6.03	-1	4,258	-0.02%
2022/03/07	3	6.14	0	0.00	6.15	3	4,290	0.07%
2022/02/23	0	7.40	0	0.00	6.82	0	4,680	0.00%
2022/02/22	16	6.98	0	0.00	6.84	16	4,696	0.34%
2022/02/21	0	0.00	5	6.99	7.02	-5	4,682	-0.11%
2022/02/18	1	6.88	0	0.00	6.89	1	4,661	0.02%
2022/02/17	6	6.96	12	6.98	6.95	-6	4,645	-0.13%
2022/02/16	19	6.90	7	6.88	6.86	12	4,580	0.26%
2022/02/15	3	6.61	0	0.00	6.67	3	4,531	0.07%
2022/02/14	10	6.65	0	0.00	6.60	10	4,574	0.22%
2022/02/11	0	0.00	9.3	7.06	6.88	-9.3	4,536	-0.21%
2022/02/10	0	0.00	5	6.85	6.91	-5	4,436	-0.11%
2022/02/09	0	0.00	1	6.68	6.71	-1	4,381	-0.02%
2022/02/08	0	0.00	1	6.60	6.72	-1	4,378	-0.02%
2022/02/07	0	0.00	3	6.48	6.53	-3	4,336	-0.07%
2022/01/26	12	6.15	0	0.00	6.17	12	4,295	0.28%
2022/01/25	2	6.18	20	6.16	6.15	-18	4,283	-0.42%
2022/01/24	2	6.30	10	6.31	6.29	-8	4,242	-0.19%
2022/01/21	0	0.00	10	6.43	6.43	-10	4,209	-0.24%
2022/01/19	1	6.65	0	0.00	6.62	1	4,135	0.02%
2022/01/18	8	6.75	0	0.00	6.71	8	4,112	0.19%
2022/01/17	5	6.75	0	0.00	6.75	5	4,090	0.12%
2022/01/14	9	6.93	15	6.86	6.84	-6	4,095	-0.15%
2022/01/13	1	7.04	0	0.00	7.02	1	4,075	0.02%
2022/01/12	0	0.00	5	7.13	7.13	-5	4,045	-0.12%
2022/01/11	0.3	7.09	0	0.00	7.03	0.3	4,033	0.01%
2022/01/10	12	6.98	12.4	6.95	6.95	-0.4	4,051	-0.01%
2022/01/07	5	7.02	4	7.15	7.01	1	4,025	0.02%
2022/01/05	4	7.10	0.1	7.18	7.06	3.9	4,001	0.10%
2022/01/04	3	7.08	1	7.18	7.17	2	3,978	0.05%
2022/01/03	2	7.10	5	7.09	7.10	-3	3,939	-0.08%
2021/12/30	5	7.21	0	0.00	7.20	5	3,921	0.13%
2021/12/29	8	7.32	4	7.32	7.30	4	3,873	0.10%
2021/12/27	0	0.00	2	7.15	7.10	-2	3,715	-0.05%
2021/12/24	1.5	7.05	3	7.14	7.11	-1.5	3,665	-0.04%
2021/12/22	2	6.97	2	7.00	6.90	0	3,580	0.00%
2021/12/21	9	6.51	0	0.00	6.73	9	3,439	0.26%
2021/12/20	0	0.00	1	6.63	6.61	-1	3,331	-0.03%
2021/12/17	0	0.00	1	6.80	6.68	-1	3,297	-0.03%
2021/12/16	1	6.85	0	0.00	6.75	1	3,238	0.03%
2021/12/15	2	6.85	0	0.00	6.84	2	3,215	0.06%
2021/12/14	11	6.93	0	0.00	6.86	11	3,193	0.34%
2021/12/13	0	0.00	5	7.04	7.08	-5	3,061	-0.16%
2021/12/09	1	7.07	0	0.00	7.04	1	3,027	0.03%
2021/12/07	6	7.05	0	0.00	7.06	6	2,995	0.20%
2021/12/03	3	7.11	1	7.00	7.05	2	2,884	0.07%
2021/12/02	7	7.13	0	0.00	7.15	7	2,691	0.26%
2021/12/01	6	7.49	1	7.47	7.37	5	2,575	0.19%
2021/11/30	1	7.58	0	0.00	7.57	1	2,527	0.04%
2021/11/29	1	7.23	0	0.00	7.42	1	2,362	0.04%
2021/11/26	40	7.28	0	0.00	7.28	40	2,361	1.69%
2021/11/25	0	0.00	1	7.56	7.56	-1	2,347	-0.04%
2021/11/23	1	7.69	0	0.00	7.60	1	2,661	0.04%
2021/11/22	2	7.85	0	0.00	7.89	2	2,591	0.08%
2021/11/19	4	7.57	0	0.00	7.52	4	2,537	0.16%
2021/11/17	1	7.62	0	0.00	7.62	1	2,485	0.04%
2021/11/15	10	7.67	0	0.00	7.62	10	2,476	0.40%
2021/11/12	10	7.77	0	0.00	7.69	10	2,475	0.40%
2021/11/11	10	7.87	39	7.77	7.75	-29	2,476	-1.17%
2021/11/08	5	8.07	0	0.00	8.06	5	2,447	0.20%
2021/11/05	0	0.00	20	8.06	8.06	-20	2,461	-0.81%
2021/11/04	2	8.11	0	0.00	8.10	2	2,458	0.08%
2021/11/03	2	8.12	2	8.16	8.19	0	2,452	0.00%
2021/11/02	1	8.19	5	8.26	8.16	-4	2,441	-0.16%
2021/11/01	0	0.00	20	8.34	8.33	-20	2,424	-0.82%
2021/10/29	0	0.00	2	8.49	8.44	-2	2,426	-0.08%
2021/10/28	5	8.65	0	0.00	8.56	5	2,448	0.20%
2021/10/27	5	8.80	3	8.91	8.77	2	2,447	0.08%
2021/10/26	0	0.00	4	8.77	8.84	-4	2,446	-0.16%
2021/10/25	0	0.00	2	8.70	8.71	-2	2,432	-0.08%
2021/10/22	0	0.00	3	8.92	8.80	-3	2,439	-0.12%
2021/10/21	2	8.87	19	8.71	8.77	-17	2,408	-0.71%
2021/10/20	0	0.00	2	8.44	8.44	-2	2,356	-0.08%
2021/10/18	1	8.25	14	8.33	8.42	-13	2,347	-0.55%
2021/10/15	1	8.02	3	8.07	8.05	-2	2,298	-0.09%
2021/10/13	50	7.92	1	8.00	7.99	49	2,315	2.12%
2021/10/12	0	0.00	5	7.86	7.87	-5	2,310	-0.22%
2021/10/04	0	0.00	3	7.70	7.70	-3	2,432	-0.12%
2021/09/22	1	7.88	0	0.00	7.92	1	2,556	0.04%
2021/09/16	0	0.00	1	8.05	8.07	-1	2,531	-0.04%
2021/09/15	2	7.88	17	8.08	8.12	-15	2,556	-0.59%
2021/09/14	12	8.06	10	8.08	8.02	2	2,555	0.08%
2021/09/13	0	0.00	16	8.02	8.13	-16	2,545	-0.63%
2021/09/10	1	7.98	0	0.00	7.99	1	2,530	0.04%
2021/09/08	0	0.00	1	7.85	7.89	-1	2,539	-0.04%
2021/09/07	1	7.85	0	0.00	7.95	1	2,562	0.04%
2021/09/03	0	0.00	5	7.64	7.87	-5	2,585	-0.19%
2021/09/02	6	7.61	12	7.64	7.75	-6	2,580	-0.23%
2021/09/01	1	7.85	5	8.03	8.00	-4	2,519	-0.16%
2021/08/31	19	7.52	14	7.73	7.99	5	2,467	0.20%
2021/08/30	23	7.29	1,026	7.25	7.40	-1,003	2,404	-41.71%	大賣/鉅額交易
2021/08/27	3	8.15	5	8.47	8.04	-2	2,123	-0.09%
2021/08/26	0	0.00	1	8.34	8.40	-1	2,185	-0.05%
2021/08/25	1	8.07	2	8.25	8.25	-1	2,250	-0.04%
2021/08/20	1	7.93	0	0.00	7.95	1	2,337	0.04%
2021/08/19	0	0.00	177	8.22	8.05	-177	2,342	-7.56%	大賣/鉅額交易
2021/08/18	0	0.00	1	8.02	8.20	-1	2,362	-0.04%
2021/08/17	2	8.18	205	8.23	8.12	-203	2,436	-8.33%	大賣/鉅額交易
2021/08/16	1	8.35	40	8.38	8.38	-39	2,503	-1.56%
2021/08/13	1	8.47	22	8.46	8.65	-21	2,544	-0.83%
2021/08/11	7	8.60	1	8.86	8.60	6	2,621	0.23%
2021/08/10	120	8.61	220	8.58	8.61	-100	2,680	-3.73%	大買/大賣/
2021/08/09	2	8.68	0	0.00	8.68	2	2,796	0.07%
2021/08/06	0	0.00	2	8.77	8.74	-2	2,912	-0.07%
2021/08/05	1	8.82	0	0.00	8.80	1	3,145	0.03%
2021/08/03	0	8.85	0	0.00	9.00	0	4,821	0.00%
2021/07/28	2	8.72	0	0.00	8.96	2	5,034	0.04%
2021/07/23	34	8.93	0	0.00	8.96	34	6,886	0.49%
2021/07/21	20	8.98	0	0.00	8.78	20	6,965	0.29%
2021/07/20	0.3	8.79	10	9.05	9.05	-9.7	6,987	-0.14%
2021/07/19	0	0.00	0	9.00	8.87	0	7,010	0.00%
2021/07/15	0.2	8.86	0	0.00	8.80	0.2	7,976	0.00%
2021/07/14	2	8.86	0	0.00	8.81	2	8,213	0.02%
2021/07/13	6.2	8.79	2	8.83	8.76	4.2	8,635	0.05%
2021/07/12	6	9.01	1	9.01	9.11	5	8,661	0.06%
2021/07/09	0.3	9.10	0	0.00	9.06	0.3	8,675	0.00%
2021/07/08	5	9.11	0	0.00	9.09	5	8,755	0.06%
2021/07/07	3	9.17	7	9.12	9.11	-4	8,901	-0.04%
2021/07/06	10	9.18	2.2	9.22	9.17	7.8	9,016	0.09%
2021/07/05	7	9.21	10	9.21	9.21	-3	9,032	-0.03%
2021/07/01	3	9.32	1	9.18	9.16	2	9,077	0.02%
2021/06/29	6	9.07	0	0.00	9.15	6	9,093	0.07%
2021/06/28	0	0.00	9	9.16	9.16	-9	9,264	-0.10%
2021/06/25	5	9.20	0	0.00	9.17	5	9,277	0.05%
2021/06/24	6	9.21	11	9.24	9.29	-5	9,306	-0.05%
2021/06/23	0	0.00	3	9.21	9.17	-3	9,362	-0.03%
2021/06/22	4	9.14	7	9.09	9.15	-3	9,345	-0.03%
2021/06/21	9	9.15	0	0.00	9.07	9	9,334	0.10%
2021/06/18	2	9.21	0	0.00	9.20	2	9,322	0.02%
2021/06/17	0	0.00	23	9.22	9.36	-23	9,314	-0.25%
2021/06/16	1	9.23	9	9.26	9.30	-8	9,320	-0.09%
2021/06/11	2	9.45	0	0.00	9.43	2	9,315	0.02%
2021/06/10	12	9.53	0	0.00	9.53	12	9,282	0.13%
2021/06/09	1	9.80	2	9.71	9.70	-1	9,252	-0.01%
2021/06/08	2	9.82	1	9.92	9.83	1	9,268	0.01%
2021/06/07	6	9.78	0	0.00	9.71	6	9,274	0.06%
2021/06/04	11	9.99	22	9.98	9.94	-11	9,230	-0.12%
2021/06/03	20	10.30	13	10.23	10.20	7	9,170	0.08%
2021/06/02	2	10.05	0	0.00	9.91	2	9,047	0.02%
2021/05/31	0	0.00	2	9.88	9.83	-2	8,947	-0.02%
2021/05/28	3	9.88	20	9.87	9.82	-17	8,907	-0.19%
2021/05/27	5	9.78	10	9.78	9.78	-5	8,872	-0.06%
2021/05/26	0	0.00	6	9.81	9.78	-6	8,861	-0.07%
2021/05/25	4	9.70	3	10.00	9.61	1	8,833	0.01%
2021/05/24	0	0.00	2	9.97	9.68	-2	8,749	-0.02%
2021/05/21	0	0.00	3	9.50	9.55	-3	8,662	-0.03%
2021/05/20	2.3	9.29	2	9.57	9.29	0.3	8,615	0.00%
2021/05/18	5	9.10	4	8.95	9.27	1	8,513	0.01%
2021/05/17	12	8.71	38	8.72	8.69	-26	8,449	-0.31%
2021/05/14	25	9.72	158	9.40	9.65	-133	8,330	-1.60%	大賣/鉅額交易
2021/05/13	52	9.96	17	9.83	9.56	35	8,226	0.43%
2021/05/12	345	10.68	400	11.52	10.60	-55	7,991	-0.69%	大買/大賣/
2021/05/11	74.2	11.43	73.5	11.46	11.70	0.7	7,296	0.01%
2021/05/10	13	10.62	2	10.70	10.65	11	6,317	0.17%
2021/05/07	7	10.35	0	0.00	10.35	7	6,262	0.11%
2021/05/06	11	10.50	10	10.75	10.45	1	6,215	0.02%
2021/05/05	24	10.75	7	10.74	10.70	17	6,145	0.28%
2021/05/04	24	11.05	37	11.28	10.50	-13	6,078	-0.21%
2021/05/03	78.7	11.38	39	11.40	11.30	39.7	5,687	0.70%
2021/04/29	1	11.30	4	11.43	11.10	-3	4,320	-0.07%
2021/04/28	4	11.23	49	11.09	11.30	-45	4,242	-1.06%
2021/04/27	0	10.90	30	10.95	10.90	-30	4,191	-0.72%
2021/04/26	1	10.90	6	11.08	10.85	-5	4,165	-0.12%
2021/04/23	10	10.87	1	10.80	10.80	9	4,146	0.22%
2021/04/22	40	11.57	22	11.28	11.05	18	4,138	0.43%
2021/04/21	114	11.64	11	11.50	11.60	103	3,929	2.62%	大買/鉅額交易
2021/04/20	37	11.54	4	11.30	11.35	33	3,153	1.05%
2021/04/19	45	11.46	19	11.52	11.55	26	2,915	0.89%
2021/04/16	0	0.00	15	10.73	10.95	-15	2,483	-0.60%
2021/04/15	0	0.00	11	10.58	10.70	-11	2,397	-0.46%
2021/04/14	3	10.55	7	10.36	10.35	-4	2,416	-0.17%
2021/04/13	12	11.00	22	10.85	10.50	-10	2,423	-0.41%
2021/04/12	1	10.50	9	10.33	10.55	-8	2,284	-0.35%
2021/04/09	2	10.15	0	0.00	10.25	2	2,167	0.09%
2021/04/08	0	0.00	2.1	10.28	10.25	-2.1	2,150	-0.10%
2021/04/07	8	10.01	0	0.00	10.00	8	2,101	0.38%
2021/04/06	6	10.23	5	10.27	10.10	1	2,095	0.05%
2021/04/01	10	10.38	0	0.00	10.40	10	2,065	0.48%
2021/03/31	6	10.36	189	10.25	10.45	-183	2,032	-9.00%	大賣/鉅額交易
2021/03/30	9	10.15	4	10.20	10.25	5	1,889	0.26%
2021/03/29	3	10.35	15	10.40	10.15	-12	1,865	-0.64%
2021/03/26	201	10.20	18	10.06	10.15	183	1,889	9.68%	大買/鉅額交易
2021/03/25	0	0.00	1	9.72	9.68	-1	1,820	-0.05%
2021/03/19	1	9.78	0	0.00	9.78	1	1,893	0.05%
2021/03/18	0	0.00	0.2	9.89	9.97	-0.2	1,896	-0.01%
2021/03/17	20	10.20	2	10.08	9.96	18	1,961	0.92%
2021/03/12	1	10.00	0	0.00	10.00	1	1,971	0.05%
2021/03/11	1	9.89	0	0.00	9.94	1	1,964	0.05%
2021/03/08	1	9.65	0	0.00	9.65	1	2,025	0.05%
2021/02/25	0	0.00	6	10.08	10.10	-6	2,296	-0.26%
2021/02/24	2	10.08	0	0.00	10.00	2	2,339	0.09%
2021/02/23	0	0.00	5	10.10	10.05	-5	2,338	-0.21%
2021/02/22	2	10.20	1	10.20	10.15	1	2,342	0.04%
2021/02/17	10	9.89	3	9.93	9.93	7	2,360	0.30%
2021/02/05	3	9.86	0	0.00	9.84	3	2,365	0.13%
2021/02/01	1	9.34	10	9.33	9.54	-9	2,348	-0.38%
2021/01/29	0	0.00	2	9.28	9.59	-2	2,342	-0.09%
2021/01/27	0	10.75	0	0.00	9.58	0	2,351	0.00%
2021/01/22	0	0.00	6	9.55	9.60	-6	2,377	-0.25%
2021/01/21	1	9.29	0	0.00	9.51	1	2,382	0.04%
2021/01/20	6	9.83	0	0.00	9.50	6	2,368	0.25%
2021/01/19	7	9.87	0	0.00	9.89	7	2,344	0.30%
2021/01/18	6	9.68	5	9.49	9.59	1	2,336	0.04%
2021/01/15	2	9.81	10	9.95	9.83	-8	2,334	-0.34%
2021/01/14	2	10.15	0	0.00	10.05	2	2,315	0.09%
2021/01/13	0	0.00	10	10.08	10.05	-10	2,335	-0.43%
2021/01/12	0	0.00	10	10.09	10.05	-10	2,320	-0.43%
2021/01/08	3	10.05	7	10.41	10.50	-4	2,408	-0.17%
2021/01/07	10	10.09	10	10.05	10.05	0	2,399	0.00%
2021/01/06	27	10.71	28	10.44	10.30	-1	2,376	-0.04%
2021/01/05	3	10.95	5	11.05	11.00	-2	2,332	-0.09%
2021/01/04	0	0.00	7	11.10	11.05	-7	2,327	-0.30%
2020/12/30	1	11.15	5	11.20	11.25	-4	2,357	-0.17%
2020/12/29	0	0.00	23	11.15	11.15	-23	2,364	-0.97%
2020/12/28	1	11.10	19	11.10	11.10	-18	2,394	-0.75%
2020/12/25	10	11.32	2	11.30	11.25	8	2,384	0.34%
2020/12/24	0	0.00	40	11.31	11.40	-40	2,401	-1.67%
2020/12/23	0	0.00	10	11.05	11.05	-10	2,377	-0.42%
2020/12/22	12	11.28	14	11.21	11.10	-2	2,433	-0.08%
2020/12/21	1	11.10	0	0.00	11.10	1	2,486	0.04%
2020/12/18	0	0.00	6	11.00	11.20	-6	2,649	-0.23%
2020/12/17	0	0.00	2	11.00	11.05	-2	2,663	-0.08%
2020/12/16	6	11.20	0	0.00	11.10	6	2,725	0.22%
2020/12/15	10	10.95	5	11.00	10.95	5	2,764	0.18%
2020/12/14	1	11.00	0	0.00	11.10	1	2,774	0.04%
2020/12/11	1	11.05	11	11.19	11.05	-10	2,794	-0.36%
2020/12/10	0	0.00	5	11.60	11.50	-5	2,760	-0.18%
2020/12/09	0	0.00	1	11.75	11.55	-1	2,819	-0.04%
2020/12/08	0	0.00	10	11.61	11.60	-10	3,043	-0.33%
2020/12/07	8	11.40	21	11.43	11.35	-13	3,143	-0.41%
2020/12/04	2	11.55	10	11.60	11.55	-8	3,217	-0.25%
2020/12/03	10	11.55	0	0.00	11.55	10	3,260	0.31%
2020/12/02	7	11.56	0	0.00	11.55	7	3,339	0.21%
2020/12/01	2	11.70	0	0.00	11.85	2	3,395	0.06%
2020/11/30	6	11.83	47	11.73	11.85	-41	3,500	-1.17%
2020/11/27	3	11.20	0	0.00	11.20	3	3,389	0.09%
2020/11/25	2	11.10	0	0.00	11.10	2	3,458	0.06%
2020/11/24	7	11.09	1	11.05	11.05	6	3,458	0.17%
2020/11/23	6	11.22	2	11.20	11.20	4	3,437	0.12%
2020/11/20	0	0.00	2	11.35	11.35	-2	3,489	-0.06%
2020/11/19	20	11.40	20	11.45	11.40	0	3,549	0.00%
2020/11/18	0	0.00	11	11.40	11.40	-11	3,646	-0.30%
2020/11/17	0	0.00	1	11.25	11.30	-1	3,790	-0.03%
2020/11/16	3	11.30	3	11.40	11.30	0	3,978	0.00%
2020/11/13	0	0.00	10	11.65	11.55	-10	4,132	-0.24%
2020/11/12	2	11.30	11	11.40	11.30	-9	4,235	-0.21%
2020/11/10	8	11.33	0	0.00	11.30	8	4,529	0.18%
2020/11/09	0	0.00	6	11.58	11.40	-6	4,784	-0.13%
2020/11/06	8	11.40	0	0.00	11.30	8	5,359	0.15%
2020/11/05	0	0.00	60	11.41	11.55	-60	5,472	-1.10%
2020/11/03	5	11.18	18	11.18	11.20	-13	6,245	-0.21%
2020/11/02	8	11.21	1	11.35	11.15	7	6,996	0.10%
2020/10/30	3	11.45	0	0.00	11.45	3	7,174	0.04%
2020/10/29	0	0.00	42	11.50	11.55	-42	7,676	-0.55%
2020/10/28	6	11.69	0	0.00	11.60	6	8,322	0.07%
2020/10/27	2	11.83	10	11.85	11.85	-8	8,605	-0.09%
2020/10/26	0	0.00	4	11.95	11.90	-4	8,793	-0.05%
2020/10/23	3	11.90	0	0.00	12.05	3	8,884	0.03%
2020/10/22	0	0.00	55	12.05	11.90	-55	8,975	-0.61%
2020/10/21	0	0.00	20	11.85	11.90	-20	9,273	-0.22%
2020/10/19	20	11.70	0	0.00	11.80	20	9,841	0.20%
2020/10/16	0	0.00	56	12.05	11.65	-56	9,954	-0.56%
2020/10/15	20	11.85	11	11.80	11.80	9	9,977	0.09%
2020/10/14	15	11.83	17	11.91	11.90	-2	10,158	-0.02%
2020/10/13	10	11.71	6	11.80	11.70	4	10,485	0.04%
2020/10/12	10	12.00	0	0.00	12.00	10	10,688	0.09%
2020/10/08	99	12.15	2	12.30	12.00	97	11,159	0.87%
2020/10/07	10	12.35	1	12.40	12.40	9	11,609	0.08%
2020/10/06	3	12.45	0	0.00	12.50	3	12,052	0.02%
2020/10/05	0	0.00	10	12.49	12.50	-10	12,301	-0.08%
2020/09/30	0	0.00	20	12.34	12.30	-20	12,445	-0.16%
2020/09/29	25	12.16	10	12.25	12.15	15	12,668	0.12%
2020/09/28	0	0.00	20	12.00	12.10	-20	12,740	-0.16%
2020/09/25	1	11.80	22	11.86	11.95	-21	12,798	-0.16%
2020/09/24	30	11.83	15	12.05	11.70	15	12,884	0.12%
2020/09/23	39	12.58	10	12.75	12.30	29	12,824	0.23%
2020/09/22	0	0.00	98	13.16	13.10	-98	12,800	-0.77%
2020/09/21	19	13.33	52	13.34	13.30	-33	12,966	-0.25%
2020/09/18	19	13.11	10	13.02	13.15	9	13,068	0.07%
2020/09/17	0	0.00	7	12.84	12.70	-7	13,173	-0.05%
2020/09/16	1	12.55	37	12.63	12.70	-36	13,462	-0.27%
2020/09/15	2	12.50	0	0.00	12.60	2	13,722	0.01%
2020/09/14	32	12.42	145	12.69	12.65	-113	14,856	-0.76%	大賣/鉅額交易
2020/09/11	161	12.50	53	12.62	12.35	108	15,884	0.68%	大買/鉅額交易
2020/09/10	62	13.72	3	14.00	13.40	59	16,839	0.35%
2020/09/09	2	13.65	14	13.49	13.65	-12	17,264	-0.07%
2020/09/08	14	13.40	3	13.55	13.15	11	18,053	0.06%
2020/09/07	25	13.61	0	0.00	13.50	25	18,234	0.14%
2020/09/04	8	13.25	0	0.00	13.25	8	18,148	0.04%
2020/09/03	22	13.32	38	13.11	13.10	-16	18,100	-0.09%
2020/09/01	5	12.50	0	0.00	12.55	5	18,228	0.03%
2020/08/31	50	12.64	0	0.00	12.45	50	18,274	0.27%
2020/08/28	3	12.45	4	12.51	12.45	-1	18,206	-0.01%
2020/08/26	10	12.51	2	12.50	12.45	8	18,162	0.04%
2020/08/25	31	12.35	54	12.30	12.40	-23	18,065	-0.13%
2020/08/24	18	12.29	66	12.14	12.10	-48	18,002	-0.27%
2020/08/21	122	11.94	26	11.79	11.90	96	17,898	0.54%	大買/
2020/08/20	13	11.53	46	11.55	11.90	-33	17,746	-0.19%
2020/08/19	12	12.12	13	12.07	12.10	-1	17,550	-0.01%
2020/08/18	60	12.47	19	12.54	12.45	41	17,379	0.24%
2020/08/17	10	12.40	13	12.56	12.25	-3	17,254	-0.02%
2020/08/14	5	12.70	38	12.62	12.70	-33	17,095	-0.19%
2020/08/13	35	12.48	17	12.41	12.30	18	16,938	0.11%
2020/08/12	192	12.63	82	12.78	13.00	110	16,673	0.66%	大買/鉅額交易
2020/08/11	860	13.55	12	13.55	13.55	848	16,092	5.27%	大買/鉅額交易
2020/08/10	110	15.62	98	15.18	15.05	12	15,976	0.08%	大買/
2020/08/07	71	15.75	72	15.85	15.75	-1	15,564	-0.01%
2020/08/06	215	16.01	140	16.19	15.95	75	15,191	0.49%	大買/大賣/
2020/08/05	59	15.36	5	15.36	15.45	54	14,444	0.37%
2020/08/04	110	15.65	45	15.39	15.40	65	14,250	0.46%	大買/
2020/08/03	115	14.96	975	15.08	15.75	-860	13,748	-6.26%	大買/大賣/鉅額交易
2020/07/31	964	14.37	1,023	14.78	14.35	-59	13,101	-0.45%	大買/大賣/
2020/07/30	42	14.78	13	14.55	14.55	29	12,812	0.23%
2020/07/29	0	0.00	5	14.14	14.25	-5	12,624	-0.04%
2020/07/28	20	13.98	5	14.21	13.85	15	12,574	0.12%
2020/07/27	116	14.41	59	14.38	14.10	57	12,514	0.46%	大買/
2020/07/24	34	13.92	127	13.93	14.05	-93	12,240	-0.76%	大賣/
2020/07/23	71	13.54	73	13.51	13.40	-2	11,850	-0.02%
2020/07/22	68	13.90	0	0.00	13.70	68	11,721	0.58%
2020/07/21	4	14.00	51	13.92	13.85	-47	11,600	-0.41%
2020/07/20	10	13.68	45	13.92	13.80	-35	11,489	-0.30%
2020/07/17	1,329	13.60	125	13.94	13.60	1,204	11,305	10.65%	大買/大賣/鉅額交易
2020/07/16	49	13.97	33	14.39	14.00	16	10,973	0.15%
2020/07/15	145	13.74	71	13.89	13.80	74	10,716	0.69%	大買/
2020/07/14	105	14.86	211.5	14.70	14.25	-106.5	10,247	-1.04%	大買/大賣/鉅額交易
2020/07/13	90	14.72	195	15.03	15.05	-105	9,772	-1.07%	大賣/鉅額交易
2020/07/10	292	13.80	79	13.67	13.70	213	9,325	2.28%	大買/鉅額交易
2020/07/09	101	13.33	5	13.36	13.05	96	9,064	1.06%	大買/
2020/07/08	151	14.42	79	14.03	13.65	72	8,877	0.81%	大買/
2020/07/07	5	13.76	66	13.66	13.80	-61	8,634	-0.71%
2020/07/06	23.1	14.21	36	14.18	14.10	-12.9	8,535	-0.15%
2020/07/03	9	14.27	21	14.10	14.10	-12	8,475	-0.14%
2020/07/02	5	13.28	16	13.26	13.30	-11	8,345	-0.13%
2020/07/01	12	13.25	3	13.28	13.25	9	8,277	0.11%
2020/06/30	13.4	12.94	28	13.18	13.40	-14.6	8,128	-0.18%
2020/06/29	20	12.28	12	12.30	12.20	8	7,970	0.10%
2020/06/24	23	13.37	4	12.85	12.75	19	7,825	0.24%
2020/06/23	33	13.17	33	13.07	13.05	0	7,669	0.00%
2020/06/22	49	14.15	11	14.04	13.85	38	7,370	0.52%
2020/06/19	120	15.31	82	15.45	15.00	38	7,074	0.54%	大買/
2020/06/18	121	14.75	185	14.65	14.75	-64	5,911	-1.08%	大買/大賣/
2020/06/17	169	14.23	106	14.52	14.70	63	4,818	1.31%	大買/大賣/
2020/06/16	42	13.19	15	13.34	13.40	27	3,639	0.74%
2020/06/15	44	12.19	703	12.20	12.20	-659	3,178	-20.73%	大賣/鉅額交易
2020/06/12	33	10.84	1,301	11.03	11.10	-1,268	2,328	-54.45%	大賣/鉅額交易
2020/06/11	0	0.00	6	10.25	10.10	-6	2,137	-0.28%
2020/06/10	120	10.35	28	10.26	10.35	92	2,149	4.28%	大買/
2020/06/09	47	10.56	7	10.45	10.30	40	2,210	1.81%
2020/06/08	70	10.73	491	11.19	11.00	-421	2,209	-19.05%	大賣/鉅額交易
2020/06/05	101	9.87	9	9.78	10.20	92	1,992	4.62%	大買/
2020/06/04	20	9.29	5	9.21	9.31	15	1,926	0.78%
2020/06/03	20	9.05	0	0.00	9.02	20	1,943	1.03%
2020/06/02	40	8.99	0	0.00	8.93	40	1,950	2.05%
2020/05/27	1	8.63	0	0.00	8.64	1	1,951	0.05%
2020/05/25	10	8.38	0	0.00	8.26	10	1,940	0.52%
2020/05/22	2	8.33	0	0.00	8.39	2	1,938	0.10%
2020/05/21	2	8.45	0	0.00	8.48	2	1,946	0.10%
2020/05/20	16	8.54	0	0.00	8.47	16	1,945	0.82%
2020/05/19	9	8.46	0	0.00	8.47	9	1,951	0.46%
2020/05/18	175	8.46	0	0.00	8.45	175	1,976	8.85%	大買/鉅額交易
2020/05/15	55	8.58	0	0.00	8.51	55	2,031	2.71%
2020/05/14	139	8.81	3	8.74	8.51	136	2,086	6.52%	大買/鉅額交易
2020/05/13	258	8.99	3	8.97	8.87	255	2,080	12.26%	大買/鉅額交易
2020/05/12	349	9.12	0	0.00	9.03	349	2,076	16.81%	大買/鉅額交易
2020/05/11	448	9.31	14	9.15	9.11	434	2,070	20.96%	大買/鉅額交易
2020/05/08	592	9.38	24	9.23	9.20	568	2,059	27.58%	大買/鉅額交易
2020/05/07	0	0.00	185	9.21	9.24	-185	2,035	-9.09%	大賣/鉅額交易
2020/05/06	0	0.00	167	9.16	9.16	-167	2,035	-8.20%	大賣/鉅額交易
2020/05/05	0	0.00	79	9.20	9.28	-79	2,033	-3.88%
2020/05/04	1	9.20	169	9.24	9.30	-168	2,036	-8.25%	大賣/鉅額交易
2020/04/30	0	0.00	1,205	9.15	9.30	-1,205	1,993	-60.46%	大賣/鉅額交易
2020/04/29	1	8.95	111	9.09	9.08	-110	1,959	-5.61%	大賣/鉅額交易
2020/04/27	0	0.00	5	8.84	8.79	-5	1,922	-0.26%
2020/04/22	12	8.24	7	8.60	8.52	5	1,933	0.26%
2020/04/17	5	8.72	0	0.00	8.60	5	1,943	0.26%
2020/04/15	5	8.88	0	0.00	8.95	5	1,903	0.26%
2020/04/13	7	8.61	0	0.00	8.65	7	1,903	0.37%
2020/04/10	3	8.42	0	0.00	8.47	3	1,906	0.16%
2020/04/09	0	0.00	1	8.48	8.38	-1	1,914	-0.05%
2020/03/30	329	8.59	0	0.00	8.52	329	1,810	18.18%	大買/鉅額交易
2020/03/27	6	8.60	0	0.00	8.80	6	1,777	0.34%
2020/03/26	82	8.69	0	0.00	8.72	82	1,738	4.72%
2020/03/25	88	8.39	0	0.00	8.40	88	1,715	5.13%
2020/03/23	195	7.90	0	0.00	8.00	195	1,700	11.47%	大買/鉅額交易
2020/03/20	51	8.02	0	0.00	8.02	51	1,688	3.02%
2020/03/19	0	0.00	3	7.79	7.48	-3	1,666	-0.18%
2020/03/18	145	8.29	0	0.00	8.31	145	1,575	9.20%	大買/鉅額交易
2020/03/17	152	8.30	2	8.35	8.40	150	1,543	9.72%	大買/鉅額交易
2020/03/16	595	8.90	5	8.88	8.90	590	1,529	38.58%	大買/鉅額交易
2020/03/13	373	8.92	0	0.00	9.25	373	1,532	24.34%	大買/鉅額交易
2020/03/12	7	9.40	19	9.60	9.50	-12	1,491	-0.80%
2020/03/11	1	9.98	0	0.00	9.81	1	1,424	0.07%
2020/03/09	1	9.90	0	0.00	9.95	1	1,427	0.07%
2020/03/02	0	0.00	10	9.97	10.00	-10	1,439	-0.69%
2020/02/27	0	0.00	3	10.15	10.05	-3	1,422	-0.21%
2020/02/26	0	0.00	1	10.25	10.20	-1	1,412	-0.07%
2020/02/24	2	10.40	0	0.00	10.40	2	1,407	0.14%
2020/02/21	0	0.00	3	10.75	10.75	-3	1,395	-0.21%
2020/02/20	0	0.00	6	10.77	10.75	-6	1,395	-0.43%
2020/02/18	2	11.25	0	0.00	11.15	2	1,372	0.15%
2020/02/17	3	11.00	6	10.48	11.00	-3	1,314	-0.23%
2020/02/14	2	9.99	0	0.00	10.00	2	1,257	0.16%
2020/02/12	1	10.00	0	0.00	10.05	1	1,282	0.08%
2020/02/10	2	10.00	0	0.00	10.00	2	1,342	0.15%
2020/02/05	1	10.25	0	0.00	10.20	1	1,382	0.07%
2020/02/04	2	10.30	0	0.00	10.20	2	1,398	0.14%
2020/01/31	4	10.44	0	0.00	10.35	4	1,426	0.28%
2020/01/30	10	10.69	4	10.80	10.40	6	1,441	0.42%
2020/01/17	1	11.45	0	0.00	11.40	1	1,443	0.07%
2020/01/16	1	11.60	2	11.60	11.60	-1	1,458	-0.07%
2020/01/15	3	11.57	0	0.00	11.60	3	1,438	0.21%
2020/01/14	4	11.60	0	0.00	11.55	4	1,451	0.28%
2020/01/10	1	11.70	0	0.00	11.65	1	1,455	0.07%
2020/01/08	0	11.80	0	0.00	11.90	0	1,472	0.00%
2020/01/07	0	0.00	2	12.00	12.00	-2	1,490	-0.13%
2020/01/03	5	12.00	0	0.00	12.00	5	1,471	0.34%
2020/01/02	1	12.05	10	11.96	12.00	-9	1,461	-0.62%
2019/12/31	1	11.85	0	0.00	12.00	1	1,454	0.07%
2019/12/25	2	11.75	0	0.00	11.75	2	1,436	0.14%
2019/12/24	0	0.00	143	11.85	11.85	-143	1,438	-9.94%	大賣/鉅額交易
2019/12/20	0	0.00	12	12.00	11.85	-12	1,537	-0.78%
2019/12/19	0	0.00	45	12.00	11.95	-45	1,614	-2.79%
2019/12/18	2	12.00	0	0.00	12.00	2	1,616	0.12%
2019/12/16	2	11.90	0	0.00	11.80	2	1,621	0.12%
2019/12/13	0	0.00	10	11.90	11.90	-10	1,702	-0.59%
2019/12/11	0	0.00	45	11.95	11.90	-45	1,849	-2.43%
2019/12/05	2	12.05	0	0.00	12.00	2	1,785	0.11%
2019/12/03	1	11.90	0	0.00	12.10	1	1,809	0.06%
2019/11/29	0	0.00	2	11.95	11.95	-2	1,856	-0.11%
2019/11/26	0	0.00	3	11.83	11.60	-3	1,927	-0.16%
2019/11/19	2	11.20	0	0.00	11.25	2	1,995	0.10%
2019/11/18	2	11.20	5	11.25	11.35	-3	2,015	-0.15%
2019/11/15	0	0.00	2	11.30	11.35	-2	2,036	-0.10%
2019/11/14	2	11.35	0	0.00	11.20	2	2,069	0.10%
2019/11/13	1	11.50	0	0.00	11.45	1	2,097	0.05%
2019/10/29	15	11.55	0	0.00	11.50	15	2,602	0.58%
2019/10/28	5	11.50	0	0.00	11.50	5	3,072	0.16%
2019/10/25	5	11.45	2	11.45	11.45	3	3,205	0.09%
2019/10/24	15	11.40	0	0.00	11.40	15	3,218	0.47%
2019/10/22	0	0.00	17	11.59	11.35	-17	3,200	-0.53%
2019/10/21	5	11.30	0	0.00	11.30	5	3,178	0.16%
2019/10/18	10	11.24	0	0.00	11.10	10	3,175	0.31%
2019/10/15	4	10.88	7	10.95	11.00	-3	3,122	-0.10%
2019/10/14	1	11.10	0	0.00	11.00	1	3,118	0.03%
2019/10/07	1	11.30	0	0.00	11.30	1	3,088	0.03%
2019/10/04	0	0.00	1	11.40	11.45	-1	3,102	-0.03%
2019/09/25	2	11.75	0	0.00	11.70	2	3,159	0.06%
2019/09/24	3	12.07	0	0.00	12.00	3	3,087	0.10%
2019/09/19	2	12.20	0	0.00	12.20	2	3,009	0.07%
2019/09/11	1	12.40	6	12.43	12.45	-5	2,820	-0.18%
2019/09/05	0	0.00	1	11.90	11.90	-1	2,754	-0.04%
2019/09/04	0	0.00	1	11.80	11.85	-1	2,778	-0.04%
2019/09/02	0	0.00	12	11.97	12.00	-12	2,739	-0.44%
2019/08/23	0	0.00	4	11.10	11.00	-4	3,091	-0.13%
2019/08/16	0	0.00	1	11.05	11.00	-1	4,778	-0.02%
2019/08/14	0	0.00	3	11.05	10.95	-3	4,826	-0.06%
2019/08/13	11	10.25	6	10.56	10.70	5	4,780	0.10%
2019/08/12	10	10.43	15	10.41	10.35	-5	4,688	-0.11%
2019/08/07	0	0.00	5	11.70	11.60	-5	4,536	-0.11%
2019/08/05	5	11.73	3	11.70	11.65	2	4,533	0.04%
2019/08/02	4	11.90	6	11.78	11.65	-2	4,534	-0.04%
2019/08/01	14	11.62	13	11.62	11.55	1	4,515	0.02%
2019/07/31	27	12.08	15	12.12	12.20	12	4,500	0.27%
2019/07/30	32	12.00	14	12.11	11.95	18	4,434	0.41%
2019/07/29	4	13.25	0	0.00	13.25	4	3,955	0.10%
2019/07/26	101	14.70	4	14.58	14.70	97	3,811	2.55%	大買/
2019/07/25	1	14.45	0	0.00	14.40	1	3,843	0.03%
2019/07/11	0	0.00	2	14.20	14.25	-2	4,529	-0.04%
2019/07/10	0	0.00	2	14.45	14.40	-2	4,524	-0.04%
2019/06/27	0	0.00	1	14.00	14.00	-1	4,637	-0.02%
2019/06/26	0	0.00	1	14.00	14.00	-1	4,647	-0.02%
2019/06/25	0	0.00	1	14.00	14.00	-1	4,656	-0.02%
2019/06/24	2	14.05	0	0.00	14.00	2	4,735	0.04%
2019/06/20	1	14.20	10	14.15	14.10	-9	4,794	-0.19%
2019/06/13	0	0.00	2	14.35	14.20	-2	4,907	-0.04%
2019/06/11	1	13.95	0	0.00	13.85	1	5,155	0.02%
2019/06/04	0	0.00	9	14.02	13.95	-9	5,176	-0.17%
2019/06/03	7	14.14	4	14.08	14.00	3	5,160	0.06%
2019/05/31	9	14.90	13	14.62	14.55	-4	5,063	-0.08%
2019/05/30	6	15.03	5	15.02	14.70	1	4,955	0.02%
2019/05/29	8	15.48	75.9	15.60	15.60	-67.9	4,823	-1.41%
2019/05/28	65	15.85	364	15.28	15.50	-299	4,502	-6.64%	大賣/鉅額交易
2019/05/27	37	14.84	67	14.91	15.60	-30	3,803	-0.79%
2019/05/24	22	14.09	21	14.02	14.25	1	3,406	0.03%
2019/05/21	5	13.65	11	13.75	13.65	-6	3,032	-0.20%
2019/05/17	2	13.75	0	0.00	13.75	2	3,018	0.07%
2019/05/16	5	13.80	0	0.00	13.85	5	3,041	0.16%
2019/05/15	11	14.02	58	14.11	14.15	-47	3,046	-1.54%
2019/05/10	2	13.75	2	14.10	14.30	0	3,420	0.00%
2019/05/09	12	14.04	0	0.00	14.00	12	3,399	0.35%
2019/05/08	0	0.00	1	14.50	14.45	-1	3,358	-0.03%
2019/05/07	0	0.00	4	14.38	14.35	-4	3,283	-0.12%
2019/05/06	10	14.30	2	14.25	14.20	8	3,254	0.25%
2019/05/03	101	14.00	0	0.00	14.15	101	3,266	3.09%	大買/鉅額交易
2019/04/30	0	0.00	2	13.85	13.80	-2	3,197	-0.06%
2019/04/29	32.2	13.74	0	0.00	13.55	32.2	3,194	1.01%
2019/04/26	50	14.01	42	13.85	13.70	8	3,187	0.25%
2019/04/25	0.5	13.95	58	13.95	13.95	-57.5	3,009	-1.91%
2019/04/24	5	13.80	157	13.81	13.80	-152	2,999	-5.07%	大賣/鉅額交易
2019/04/17	0	0.00	2	13.95	14.05	-2	2,599	-0.08%
2019/04/15	0	0.00	1	14.10	14.00	-1	2,592	-0.04%
2019/04/12	4	14.25	60	14.32	14.15	-56	2,586	-2.17%
2019/04/11	1	14.30	0	0.00	14.15	1	2,504	0.04%
2019/04/03	4	13.98	0	0.00	14.40	4	2,495	0.16%
2019/03/29	2	14.75	5	14.61	14.55	-3	2,508	-0.12%
2019/03/28	0	0.00	2	14.75	14.60	-2	2,674	-0.07%
2019/03/27	2	14.55	0	0.00	14.55	2	2,801	0.07%
2019/03/26	275	14.53	0	0.00	14.45	275	2,833	9.71%	大買/鉅額交易
2019/03/25	2	14.35	0	0.00	14.30	2	2,804	0.07%
2019/03/20	0	0.00	50	15.00	14.85	-50	2,760	-1.81%
2019/03/19	0	0.00	239	15.00	14.95	-239	2,745	-8.70%	大賣/鉅額交易
2019/03/18	5	15.00	50	15.05	15.05	-45	2,723	-1.65%
2019/03/15	0	0.00	38	15.00	15.00	-38	2,600	-1.46%
2019/03/14	2	15.00	74	15.00	14.90	-72	2,325	-3.10%
2019/03/11	0	0.00	25	15.11	14.90	-25	2,281	-1.10%
2019/03/08	90	15.00	38	15.17	15.00	52	2,497	2.08%
2019/03/07	20	14.90	1	14.95	14.90	19	2,490	0.76%
2019/03/06	35	14.90	1	14.95	14.90	34	2,492	1.36%
2019/03/05	62	14.88	0	0.00	14.90	62	2,488	2.49%
2019/03/04	89	14.82	0	0.00	14.85	89	2,517	3.54%
2019/02/27	11	14.48	0	0.00	14.70	11	2,524	0.44%
2019/02/20	0	0.00	6	15.02	14.80	-6	2,635	-0.23%
2019/02/19	0	0.00	51	15.02	15.00	-51	2,654	-1.92%
2019/02/18	0	0.00	99	14.92	15.10	-99	2,678	-3.70%
2019/02/15	1	14.70	0	0.00	14.80	1	2,691	0.04%
2019/02/14	17	15.33	9	15.42	15.20	8	2,680	0.30%
2019/02/13	2	15.60	12	15.65	15.50	-10	2,685	-0.37%
2019/02/11	0	0.00	215	15.34	15.50	-215	2,519	-8.53%	大賣/鉅額交易
2019/01/30	5	14.48	77	14.46	14.60	-72	2,351	-3.06%
2019/01/29	5	13.90	0	0.00	13.85	5	2,337	0.21%
2019/01/28	180	14.05	0	0.00	14.05	180	2,360	7.62%	大買/鉅額交易
2019/01/25	1	14.00	0	0.00	14.00	1	2,382	0.04%
2019/01/23	2	13.85	5	13.90	13.80	-3	2,403	-0.12%
2019/01/22	20	14.25	0	0.00	14.15	20	2,383	0.84%
2019/01/21	4	14.23	0	0.00	14.30	4	2,406	0.17%
2019/01/16	40	14.96	0	0.00	14.85	40	2,482	1.61%
2019/01/15	10	14.90	194	14.94	15.00	-184	2,492	-7.38%	大賣/鉅額交易
2019/01/14	10	14.60	104	14.91	14.90	-94	2,505	-3.75%	大賣/
2019/01/11	0.3	14.60	0	0.00	14.60	0.3	2,624	0.01%
2019/01/10	30	14.65	0	0.00	14.60	30	2,707	1.11%
2019/01/09	5	14.60	0	0.00	14.60	5	2,825	0.18%
2019/01/04	46	14.27	3	14.47	14.50	43	2,911	1.48%
2019/01/03	1	14.35	0	0.00	14.35	1	2,979	0.03%
2018/12/28	0	0.00	1	14.40	14.40	-1	3,079	-0.03%
2018/12/26	0	0.00	9	13.95	13.90	-9	3,151	-0.29%
2018/12/25	0	0.00	1	14.00	14.00	-1	3,190	-0.03%
2018/12/21	14	14.17	4	14.08	14.15	10	3,276	0.31%
2018/12/20	0	0.00	8	14.23	14.25	-8	3,361	-0.24%
2018/12/19	52	13.05	0	0.00	13.05	52	3,193	1.63%
2018/12/18	401	13.00	0	0.00	13.00	401	3,083	13.00%	大買/鉅額交易
2018/12/14	2	13.00	0	0.00	13.00	2	2,973	0.07%
2018/12/06	104	13.55	0	0.00	13.45	104	2,953	3.52%	大買/鉅額交易
2018/12/05	10	13.80	0	0.00	13.85	10	2,949	0.34%
2018/11/29	30	14.00	0	0.00	13.70	30	2,726	1.10%
2018/11/26	30	14.08	39	14.00	14.10	-9	2,673	-0.34%
2018/11/23	2	13.45	0	0.00	13.55	2	2,645	0.08%
2018/11/22	30	13.62	0	0.00	13.60	30	2,626	1.14%
2018/11/21	20	13.80	15	13.83	13.70	5	2,621	0.19%
2018/11/20	50	13.94	2	14.00	14.00	48	2,601	1.85%
2018/11/13	2	13.00	0	0.00	13.20	2	2,670	0.07%
2018/11/12	1	12.85	0	0.00	13.00	1	2,637	0.04%
2018/11/09	0	0.00	9	12.98	13.10	-9	2,629	-0.34%
2018/11/08	0	0.00	30	13.20	13.10	-30	2,749	-1.09%
2018/10/25	2	13.35	0	0.00	13.30	2	2,558	0.08%
2018/10/22	0	0.00	2	14.15	14.15	-2	2,482	-0.08%
2018/10/19	53	14.45	3	14.65	14.25	50	2,476	2.02%
2018/10/18	0	0.00	4	14.11	14.05	-4	2,305	-0.17%
2018/10/17	1	13.95	0	0.00	14.00	1	2,222	0.04%
2018/10/16	2	12.70	1	12.65	12.80	1	2,120	0.05%
2018/10/15	0	0.00	2	13.38	13.30	-2	2,084	-0.10%
2018/10/12	3	13.77	1	13.55	13.85	2	2,116	0.09%
2018/10/09	0	0.00	5	14.32	14.40	-5	2,021	-0.25%
2018/10/08	3	13.45	2	13.65	13.90	1	1,969	0.05%
2018/10/05	10	13.20	0	0.00	13.35	10	1,926	0.52%
2018/10/01	0	0.00	2	12.55	12.55	-2	1,800	-0.11%
2018/09/27	3	12.07	0	0.00	12.00	3	1,824	0.16%
2018/09/25	2	13.50	0	0.00	13.40	2	1,803	0.11%
2018/09/13	20	14.00	1	14.00	14.00	19	2,023	0.94%
2018/09/12	1	14.00	0	0.00	14.05	1	2,133	0.05%
2018/09/11	2	13.90	0	0.00	14.05	2	2,306	0.09%
2018/09/05	0	0.00	1	14.05	14.10	-1	2,316	-0.04%
2018/08/29	0	0.00	1	14.25	14.35	-1	2,395	-0.04%
2018/08/20	1	14.10	5	14.10	14.05	-4	2,593	-0.15%
2018/08/14	0	0.00	1	14.00	14.00	-1	2,390	-0.04%
2018/08/02	2	14.30	0	0.00	14.30	2	2,755	0.07%
2018/08/01	0	0.00	2	14.70	14.70	-2	2,757	-0.07%
2018/07/31	1	14.25	0	0.00	14.45	1	2,769	0.04%
2018/07/30	20	14.43	0	0.00	14.25	20	2,827	0.71%
2018/07/27	2	14.60	0	0.00	14.55	2	2,850	0.07%
2018/07/26	7	14.54	0	0.00	14.55	7	2,905	0.24%
2018/07/23	0	0.00	3	15.35	14.95	-3	3,220	-0.09%
2018/07/20	0	0.00	1	15.60	15.40	-1	3,228	-0.03%
2018/07/19	3	15.15	1	15.30	15.25	2	3,217	0.06%
2018/07/18	0	0.00	21	15.10	15.00	-21	3,189	-0.66%
2018/07/17	2	15.10	0	0.00	15.10	2	3,193	0.06%
2018/07/13	0	0.00	2	15.10	15.15	-2	3,213	-0.06%
2018/07/09	4	14.86	1	14.75	15.00	3	3,282	0.09%
2018/07/06	4	15.08	2	15.23	15.15	2	3,294	0.06%
2018/07/05	9	15.34	0	0.00	15.35	9	3,331	0.27%
2018/07/04	3	14.73	8	15.00	15.30	-5	3,299	-0.15%
2018/07/03	0	0.00	10	14.20	14.50	-10	3,258	-0.31%
2018/06/29	0	0.00	3	14.30	14.40	-3	3,254	-0.09%
2018/06/28	1	13.75	0	0.00	14.20	1	3,245	0.03%
2018/06/27	2	14.00	0	0.00	14.00	2	3,215	0.06%
2018/06/26	31	14.25	0	0.00	14.25	31	3,281	0.94%
2018/06/22	5	14.60	0	0.00	14.80	5	3,345	0.15%
2018/06/21	2	14.70	2	14.95	14.95	0	3,302	0.00%
2018/06/20	0	0.00	16	14.80	14.80	-16	3,276	-0.49%
2018/06/19	10	14.85	0	0.00	14.85	10	3,300	0.30%
2018/06/14	0	0.00	10	15.05	14.95	-10	3,293	-0.30%
2018/06/13	2	15.10	0	0.00	15.00	2	3,298	0.06%
2018/06/12	5	15.25	3	15.25	15.30	2	3,287	0.06%
2018/06/06	4	15.73	0	0.00	15.75	4	3,270	0.12%
2018/06/04	0	0.00	2	15.50	15.65	-2	3,208	-0.06%
2018/06/01	8	15.30	0	0.00	15.05	8	3,004	0.27%
2018/05/31	0	0.00	9	14.98	15.10	-9	2,996	-0.30%
2018/05/30	2	14.90	0	0.00	14.85	2	2,994	0.07%
2018/05/29	0	0.00	1	15.20	15.20	-1	3,033	-0.03%
2018/05/28	10	15.30	1	15.30	15.25	9	3,065	0.29%
2018/05/23	10	15.40	0	0.00	15.35	10	3,282	0.30%
2018/05/22	2	15.50	0	0.00	15.45	2	3,358	0.06%
2018/05/21	2	15.65	10	15.90	15.80	-8	3,375	-0.24%
2018/05/18	0	0.00	4	16.03	15.90	-4	3,403	-0.12%
2018/05/17	27	15.76	0	0.00	15.65	27	3,393	0.80%
2018/05/16	5	16.20	1	16.20	16.20	4	3,395	0.12%
2018/05/15	10	16.20	1	16.20	16.05	9	3,569	0.25%
2018/05/14	20	16.55	12	16.83	16.40	8	3,570	0.22%
2018/05/11	6	15.98	15	16.07	16.10	-9	3,479	-0.26%
2018/05/10	3	15.85	15	16.02	15.85	-12	3,517	-0.34%
2018/05/08	0	0.00	7	16.00	15.85	-7	3,525	-0.20%
2018/05/07	2	15.90	2	15.90	15.90	0	3,547	0.00%
2018/05/03	9	15.69	1	15.85	15.60	8	3,640	0.22%
2018/05/02	33	16.07	29	16.16	16.10	4	3,718	0.11%
2018/04/30	5	14.86	21	14.05	15.10	-16	3,601	-0.44%
2018/04/27	10	13.95	0	0.00	13.75	10	3,897	0.26%
2018/04/26	25	14.20	30	14.11	13.80	-5	4,353	-0.11%
2018/04/25	17	14.40	0	0.00	14.35	17	4,831	0.35%
2018/04/24	10	14.80	3	14.75	14.80	7	4,835	0.14%
2018/04/23	35	14.94	1	15.00	14.90	34	4,887	0.70%
2018/04/20	10	15.10	10	15.15	15.15	0	4,926	0.00%
2018/04/19	6	14.84	2	14.80	14.90	4	4,954	0.08%
2018/04/18	19	14.85	1	14.95	14.75	18	5,002	0.36%
2018/04/17	40	14.97	0	0.00	14.90	40	5,029	0.80%
2018/04/16	26	15.23	0	0.00	15.15	26	5,058	0.51%
2018/04/13	60	15.12	0	0.00	15.20	60	5,071	1.18%
2018/04/12	3	15.20	0	0.00	15.20	3	5,081	0.06%
2018/04/11	2	15.28	0	0.00	15.30	2	5,191	0.04%
2018/04/10	15	14.88	0	0.00	14.80	15	5,134	0.29%
2018/04/09	40	15.30	0	0.00	15.25	40	5,115	0.78%
2018/04/03	10	14.70	1	14.75	14.95	9	5,093	0.18%
2018/04/02	20	15.00	0	0.00	15.00	20	5,159	0.39%
2018/03/30	0	0.00	6	15.05	15.00	-6	5,180	-0.12%
2018/03/28	2	14.95	0	0.00	14.90	2	5,080	0.04%
2018/03/27	0	0.00	1	15.15	15.15	-1	5,041	-0.02%
2018/03/26	2	15.40	0	0.00	15.15	2	5,013	0.04%
2018/03/23	29	15.50	16	15.20	15.40	13	5,007	0.26%
2018/03/22	72	16.48	51	16.18	16.15	21	4,923	0.43%
2018/03/21	0	0.00	2	17.20	17.30	-2	4,750	-0.04%
2018/03/20	0	0.00	5	17.17	17.20	-5	4,760	-0.11%
2018/03/19	5	17.15	210	17.18	17.10	-205	4,781	-4.29%	大賣/鉅額交易
2018/03/16	5	17.30	1	17.30	17.30	4	4,768	0.08%
2018/03/15	5	17.60	0	0.00	17.50	5	4,803	0.10%
2018/03/14	0	0.00	2	17.65	17.55	-2	4,846	-0.04%
2018/03/12	10	17.50	0	0.00	17.30	10	4,877	0.21%
2018/03/09	10	17.55	0	0.00	17.50	10	4,876	0.21%
2018/03/08	20	17.58	0	0.00	17.60	20	4,893	0.41%
2018/03/07	0	0.00	4	17.18	17.25	-4	4,931	-0.08%
2018/03/06	2	17.28	0	0.00	17.10	2	5,141	0.04%
2018/03/05	62	17.10	0	0.00	17.00	62	5,149	1.20%
2018/03/02	24	17.23	9	17.18	17.15	15	5,128	0.29%
2018/03/01	16	17.77	9	17.90	17.80	7	5,079	0.14%
2018/02/27	8	18.39	1	18.45	18.15	7	5,066	0.14%
2018/02/23	0	0.00	5	18.12	18.20	-5	5,027	-0.10%
2018/02/22	7	17.83	32	17.81	17.90	-25	5,047	-0.50%
2018/02/21	6	17.69	1	17.45	17.60	5	5,037	0.10%
2018/02/12	0	0.00	0.3	16.70	16.65	-0.3	4,966	-0.01%
2018/02/09	3	15.90	0	0.00	16.70	3	4,937	0.06%
2018/02/08	1	17.05	0	0.00	16.90	1	4,909	0.02%
2018/02/07	7	17.16	0	0.00	17.05	7	4,901	0.14%
2018/02/06	27	16.99	30	17.40	16.55	-3	4,972	-0.06%
2018/02/05	0	0.00	1	18.00	18.15	-1	4,786	-0.02%
2018/02/02	3	18.55	1	18.60	18.50	2	4,786	0.04%
2018/02/01	1	18.95	5	18.87	18.50	-4	4,814	-0.08%
2018/01/31	4	18.25	1	18.35	18.60	3	4,760	0.06%
2018/01/30	0	0.00	1	18.45	18.35	-1	4,830	-0.02%
2018/01/29	0	0.00	1	18.50	18.45	-1	4,853	-0.02%
2018/01/26	7	18.64	3	18.78	18.50	4	4,938	0.08%
2018/01/25	7	19.00	13	19.05	18.95	-6	5,075	-0.12%
2018/01/24	13	18.80	3	18.67	19.00	10	5,029	0.20%
2018/01/23	10	18.39	7	18.44	18.45	3	4,905	0.06%
2018/01/22	41	19.07	20	19.00	18.90	21	4,807	0.44%
2018/01/19	23	18.17	14	18.22	18.75	9	4,514	0.20%
2018/01/18	18	17.63	1	17.60	17.55	17	4,056	0.42%
2018/01/17	11	17.09	0	0.00	17.10	11	3,588	0.31%
2018/01/16	3	17.10	0	0.00	17.10	3	3,591	0.08%
2018/01/15	2	17.10	0	0.00	17.05	2	3,541	0.06%
2018/01/12	1	17.10	0	0.00	17.15	1	3,504	0.03%
2018/01/11	12	17.20	0	0.00	17.15	12	3,472	0.35%
2018/01/09	3	17.40	0	0.00	17.35	3	3,485	0.09%
2018/01/04	13	17.84	0	0.00	17.75	13	3,471	0.37%