如興 (4414)-群益金鼎-開元券商分點個股進出

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

如興

(4414)

股價
3.53
漲跌
--
漲幅
0.00%
成交量
394張
產業
上市紡織類股
213人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

如興 (4414)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/01/05	3	3.60	0	0.00	3.60	3	944	0.32%
2023/08/17	0	0.00	2	3.99	3.85	-2	7,900	-0.03%
2023/08/16	2	4.09	0	0.00	4.08	2	7,887	0.03%
2023/07/07	100	4.82	0	0.00	4.83	100	7,585	1.32%
2023/07/06	101	5.02	3	5.35	5.08	98	7,496	1.31%	大買/
2023/07/05	1	5.15	0	0.00	5.43	1	7,338	0.01%
2022/08/16	0	0.00	1	3.13	3.13	-1	5,175	-0.02%
2022/08/11	0	0.00	2	3.61	3.62	-2	4,910	-0.04%
2022/08/01	0	0.00	15	2.70	2.95	-15	4,293	-0.35%
2022/07/29	0	0.00	16	2.91	2.90	-16	3,183	-0.50%
2022/07/25	15	4.44	0	0.00	4.40	15	2,656	0.56%
2022/07/21	2	4.29	0	0.00	4.39	2	2,767	0.07%
2022/07/20	5	4.44	3	4.46	4.48	2	2,744	0.07%
2022/07/13	2	4.79	0	0.00	4.87	2	2,657	0.08%
2022/07/11	1	4.89	0	0.00	4.85	1	2,724	0.04%
2022/07/08	1	4.92	0	0.00	4.92	1	2,767	0.04%
2022/07/05	0	0.00	2	4.92	4.87	-2	2,933	-0.07%
2022/06/30	1	4.96	0	0.00	4.87	1	3,063	0.03%
2022/06/24	2	5.21	1	5.13	5.08	1	3,199	0.03%
2022/06/23	1	5.00	0	0.00	5.01	1	3,208	0.03%
2022/06/20	0	0.00	4	5.01	4.89	-4	3,208	-0.12%
2022/06/15	3	5.26	1	5.30	5.38	2	3,260	0.06%
2022/06/14	0	0.00	3	4.97	5.03	-3	3,234	-0.09%
2022/06/13	0	0.00	2	5.03	5.04	-2	3,280	-0.06%
2022/06/09	6	5.03	0	0.00	5.15	6	3,375	0.18%
2022/06/01	2	5.06	0	0.00	5.06	2	3,563	0.06%
2022/05/25	0	0.00	4	5.00	4.98	-4	3,658	-0.11%
2022/05/23	2	5.19	8	5.13	5.15	-6	3,664	-0.16%
2022/05/19	8	4.50	0	0.00	4.51	8	3,563	0.22%
2022/05/18	2	4.53	0	0.00	4.58	2	3,580	0.06%
2022/05/16	0	0.00	2	4.36	4.35	-2	3,670	-0.05%
2022/05/13	2	4.41	0	0.00	4.42	2	3,658	0.05%
2022/05/10	2	4.58	2	4.66	4.64	0	3,761	0.00%
2022/05/09	2	4.60	0	0.00	4.51	2	3,737	0.05%
2022/05/06	1	4.76	15	4.71	4.77	-14	3,733	-0.37%
2022/05/04	1	4.91	0	0.00	4.92	1	3,770	0.03%
2022/05/03	0	0.00	1	5.22	5.25	-1	3,739	-0.03%
2022/04/29	5	4.86	3	5.12	5.12	2	3,672	0.05%
2022/04/28	1	4.68	5	4.74	4.66	-4	3,631	-0.11%
2022/04/27	7	4.81	0	0.00	4.79	7	3,598	0.19%
2022/04/26	5	5.07	0	0.00	5.07	5	3,560	0.14%
2022/04/25	5	5.12	0	0.00	5.08	5	3,578	0.14%
2022/04/21	0	0.00	5	5.22	5.22	-5	3,607	-0.14%
2022/04/20	3	5.22	0	0.00	5.21	3	3,623	0.08%
2022/04/18	6	5.12	0	0.00	5.11	6	3,680	0.16%
2022/04/15	1	5.31	0	0.00	5.26	1	3,667	0.03%
2022/04/13	1	5.51	0	0.00	5.63	1	3,639	0.03%
2022/03/31	8	6.19	8	6.11	6.14	0	3,604	0.00%
2022/03/30	0	0.00	1	6.19	6.20	-1	3,668	-0.03%
2022/03/22	1	6.49	1	6.36	6.35	0	3,923	0.00%
2022/03/17	1	6.15	0	0.00	6.15	1	3,994	0.03%
2022/03/15	1	5.95	0	0.00	5.90	1	3,966	0.03%
2022/03/08	1	6.10	0	0.00	6.03	1	4,258	0.02%
2022/02/25	2	6.67	0	0.00	6.62	2	4,632	0.04%
2022/02/24	0	0.00	27	6.66	6.63	-27	4,661	-0.58%
2022/02/22	0	0.00	2	6.93	6.84	-2	4,696	-0.04%
2022/02/21	0	0.00	2	6.97	7.02	-2	4,682	-0.04%
2022/02/16	2	6.84	0	0.00	6.86	2	4,580	0.04%
2022/02/10	2	6.86	0	0.00	6.91	2	4,436	0.05%
2022/02/08	1	6.72	0	0.00	6.72	1	4,378	0.02%
2022/01/21	0	0.00	8	6.51	6.43	-8	4,209	-0.19%
2022/01/20	8	6.55	0	0.00	6.55	8	4,162	0.19%
2022/01/06	0	0.00	8	7.06	7.02	-8	3,996	-0.20%
2022/01/05	16	7.12	8	7.16	7.06	8	4,001	0.20%
2022/01/04	0	0.00	8	7.18	7.17	-8	3,978	-0.20%
2021/12/30	40	7.23	0	0.00	7.20	40	3,921	1.02%
2021/12/29	3	7.28	32	7.19	7.30	-29	3,873	-0.75%
2021/12/27	27	7.15	2	7.11	7.10	25	3,715	0.67%
2021/12/24	8	7.10	8	7.09	7.11	0	3,665	0.00%
2021/12/22	24	6.89	16	6.83	6.90	8	3,580	0.22%
2021/12/21	0	0.00	28	6.73	6.73	-28	3,439	-0.81%
2021/12/20	0	0.00	20	6.73	6.61	-20	3,331	-0.60%
2021/12/17	20	6.68	0	0.00	6.68	20	3,297	0.61%
2021/12/15	20	6.85	30	6.92	6.84	-10	3,215	-0.31%
2021/12/14	30	6.86	0	0.00	6.86	30	3,193	0.94%
2021/12/13	2	7.08	0	0.00	7.08	2	3,061	0.07%
2021/12/08	13	7.00	14	7.08	7.01	-1	3,018	-0.03%
2021/12/06	1	7.11	0	0.00	7.09	1	2,951	0.03%
2021/12/03	240	7.02	261	7.08	7.05	-21	2,884	-0.73%	大買/大賣/
2021/12/02	110	7.17	99	7.21	7.15	11	2,691	0.41%	大買/
2021/12/01	20	7.46	0	0.00	7.37	20	2,575	0.78%
2021/11/30	14	7.55	14	7.58	7.57	0	2,527	0.00%
2021/11/29	0	0.00	10	7.42	7.42	-10	2,362	-0.42%
2021/11/24	0	0.00	8	7.65	7.63	-8	2,642	-0.30%
2021/11/23	23	7.60	15	7.64	7.60	8	2,661	0.30%
2021/11/16	0	0.00	3	7.73	7.67	-3	2,475	-0.12%
2021/11/05	3	8.06	0	0.00	8.06	3	2,461	0.12%
2021/10/22	27	8.79	17	8.86	8.80	10	2,439	0.41%
2021/10/21	0	0.00	10	8.46	8.77	-10	2,408	-0.42%
2021/10/18	10	8.25	10	8.06	8.42	0	2,347	0.00%
2021/10/14	30	7.97	10	8.05	8.03	20	2,319	0.86%
2021/10/13	20	7.83	20	7.99	7.99	0	2,315	0.00%
2021/10/12	42	7.68	42	7.81	7.87	0	2,310	0.00%
2021/10/08	10	7.68	30	7.82	7.84	-20	2,306	-0.87%
2021/10/07	0	0.00	57	7.69	7.72	-57	2,322	-2.45%
2021/10/06	20	7.68	0	0.00	7.55	20	2,399	0.83%
2021/10/05	0	0.00	16	7.65	7.67	-16	2,424	-0.66%
2021/10/04	0	0.00	147	7.85	7.70	-147	2,432	-6.04%	大賣/鉅額交易
2021/09/30	210	8.03	102	8.07	8.01	108	2,440	4.43%	大買/大賣/鉅額交易
2021/09/29	20	7.90	20	7.98	7.95	0	2,403	0.00%
2021/09/28	22	7.98	20	8.04	8.00	2	2,421	0.08%
2021/09/27	20	8.00	50	7.99	8.00	-30	2,450	-1.22%
2021/09/24	0	0.00	20	7.94	7.89	-20	2,502	-0.80%
2021/09/22	150	8.05	10	8.40	7.92	140	2,556	5.48%	大買/鉅額交易
2021/09/17	17	8.01	17	8.07	8.22	0	2,526	0.00%
2021/09/16	30	8.05	30	8.09	8.07	0	2,531	0.00%
2021/09/15	0	0.00	10	8.12	8.12	-10	2,556	-0.39%
2021/09/14	20	8.07	10	8.13	8.02	10	2,555	0.39%
2021/09/13	40	8.12	20	8.07	8.13	20	2,545	0.79%
2021/09/10	0	0.00	20	7.94	7.99	-20	2,530	-0.79%
2021/09/09	68	7.83	68	7.81	7.81	0	2,526	0.00%
2021/09/08	59	7.87	51	7.89	7.89	8	2,539	0.32%
2021/09/07	24	7.84	24	7.95	7.95	0	2,562	0.00%
2021/09/06	30	7.78	30	7.87	7.92	0	2,578	0.00%
2021/09/03	15	7.67	20	7.84	7.87	-5	2,585	-0.19%
2021/09/02	15	7.80	20	7.75	7.75	-5	2,580	-0.19%
2021/09/01	15	7.98	15	8.02	8.00	0	2,519	0.00%
2021/08/31	5	7.30	5	7.48	7.99	0	2,467	0.00%
2021/08/30	0	0.00	40	7.29	7.40	-40	2,404	-1.66%
2021/08/27	60	8.19	20	8.30	8.04	40	2,123	1.88%
2021/08/26	25	8.38	10	8.25	8.40	15	2,185	0.69%
2021/08/25	0	0.00	15	8.11	8.25	-15	2,250	-0.67%
2021/08/23	0	0.00	19	8.05	8.05	-19	2,301	-0.83%
2021/08/20	34	7.92	34	8.05	7.95	0	2,337	0.00%
2021/08/19	19	8.06	14	8.20	8.05	5	2,342	0.21%
2021/08/18	9	8.03	5	8.04	8.20	4	2,362	0.17%
2021/08/17	5	8.20	0	0.00	8.12	5	2,436	0.21%
2021/08/16	29	8.52	0	0.00	8.38	29	2,503	1.16%
2021/08/13	0	0.00	36	8.62	8.65	-36	2,544	-1.41%
2021/08/11	12	8.64	12	8.87	8.60	0	2,621	0.00%
2021/08/05	20	8.88	13	8.92	8.80	7	3,145	0.22%
2021/08/04	5	8.94	0	0.00	8.92	5	3,848	0.13%
2021/07/29	5	8.88	0	0.00	8.87	5	4,947	0.10%
2021/07/28	0	0.00	5	8.96	8.96	-5	5,034	-0.10%
2021/07/23	0	0.00	16	8.91	8.96	-16	6,886	-0.23%
2021/07/22	17	8.85	11	8.94	8.85	6	6,941	0.09%
2021/07/21	16	8.86	2	8.98	8.78	14	6,965	0.20%
2021/07/20	0	0.00	13	9.01	9.05	-13	6,987	-0.19%
2021/07/19	19	8.91	0	0.00	8.87	19	7,010	0.27%
2021/07/16	0	0.00	20	8.92	9.00	-20	7,209	-0.28%
2021/07/13	3	9.03	0	0.00	8.76	3	8,635	0.03%
2021/07/09	0	0.00	2	9.07	9.06	-2	8,675	-0.02%
2021/07/05	20	9.21	20	9.26	9.21	0	9,032	0.00%
2021/07/02	10	9.20	0	0.00	9.20	10	9,077	0.11%
2021/06/30	0	0.00	3	9.23	9.22	-3	9,077	-0.03%
2021/06/29	10	9.06	27	9.11	9.15	-17	9,093	-0.19%
2021/06/25	25	9.27	0	0.00	9.17	25	9,277	0.27%
2021/06/24	15	9.22	20	9.27	9.29	-5	9,306	-0.05%
2021/06/23	15	9.12	15	9.16	9.17	0	9,362	0.00%
2021/06/22	0	0.00	14	9.18	9.15	-14	9,345	-0.15%
2021/06/18	7	9.20	0	0.00	9.20	7	9,322	0.08%
2021/06/17	22	9.29	25	9.27	9.36	-3	9,314	-0.03%
2021/06/16	10	9.23	10	9.26	9.30	0	9,320	0.00%
2021/06/15	5	9.30	5	9.35	9.31	0	9,289	0.00%
2021/06/11	0	0.00	8	9.49	9.43	-8	9,315	-0.09%
2021/06/10	16	9.55	8	9.61	9.53	8	9,282	0.09%
2021/06/08	0	0.00	2	9.90	9.83	-2	9,268	-0.02%
2021/06/03	5	10.34	2	10.25	10.20	3	9,170	0.03%
2021/05/31	0	0.00	1	9.85	9.83	-1	8,947	-0.01%
2021/05/26	0	0.00	5	9.69	9.78	-5	8,861	-0.06%
2021/05/25	11	9.73	5	9.66	9.61	6	8,833	0.07%
2021/05/21	0	0.00	1	9.46	9.55	-1	8,662	-0.01%
2021/05/18	1	9.18	4	8.85	9.27	-3	8,513	-0.04%
2021/05/17	10	8.74	10	8.80	8.69	0	8,449	0.00%
2021/05/14	20	9.55	20	9.60	9.65	0	8,330	0.00%
2021/05/13	0	0.00	1	9.70	9.56	-1	8,226	-0.01%
2021/05/12	2	11.68	3	11.32	10.60	-1	7,991	-0.01%
2021/05/11	16	11.61	50	11.55	11.70	-34	7,296	-0.47%
2021/05/05	0	0.00	1	10.85	10.70	-1	6,145	-0.02%
2021/05/04	4	10.53	3	10.78	10.50	1	6,078	0.02%
2021/05/03	11	11.40	2	11.45	11.30	9	5,687	0.16%
2021/04/22	46	11.48	44	11.52	11.05	2	4,138	0.05%
2021/04/21	67	11.53	87	11.53	11.60	-20	3,929	-0.51%
2021/04/20	77	11.38	77	11.39	11.35	0	3,153	0.00%
2021/04/19	128	11.46	106	11.42	11.55	22	2,915	0.75%	大買/大賣/
2021/04/16	74	10.52	74	10.57	10.95	0	2,483	0.00%
2021/04/14	6	10.20	9	10.27	10.35	-3	2,416	-0.12%
2021/04/13	4	10.68	4	11.06	10.50	0	2,423	0.00%
2021/04/12	19	10.38	15	10.47	10.55	4	2,284	0.18%
2021/04/08	21	10.35	36	10.13	10.25	-15	2,150	-0.70%
2021/04/07	60	10.00	45	10.05	10.00	15	2,101	0.71%
2021/04/06	0	0.00	15	10.10	10.10	-15	2,095	-0.72%
2021/04/01	62	10.37	32	10.40	10.40	30	2,065	1.45%
2021/03/31	30	10.25	30	10.35	10.45	0	2,032	0.00%
2021/03/30	0	0.00	15	10.15	10.25	-15	1,889	-0.79%
2021/03/29	17	10.10	14	10.24	10.15	3	1,865	0.16%
2021/03/26	12	10.00	24	10.01	10.15	-12	1,889	-0.63%
2021/03/24	9	9.70	3	9.75	9.69	6	1,849	0.32%
2021/03/12	2	9.98	0	0.00	10.00	2	1,971	0.10%
2021/03/11	0	0.00	9	9.73	9.94	-9	1,964	-0.46%
2021/03/09	9	9.67	0	0.00	9.62	9	1,998	0.45%
2021/02/05	5	9.66	5	9.73	9.84	0	2,365	0.00%
2021/02/04	0	0.00	5	9.50	9.63	-5	2,357	-0.21%
2021/02/03	20	9.45	15	9.49	9.44	5	2,352	0.21%
2021/02/02	5	9.44	5	9.49	9.62	0	2,355	0.00%
2021/02/01	20	9.29	10	9.52	9.54	10	2,348	0.43%
2021/01/29	0	0.00	30	9.53	9.59	-30	2,342	-1.28%
2021/01/28	0	0.00	10	9.49	9.36	-10	2,349	-0.43%
2021/01/27	50	9.69	0	0.00	9.58	50	2,351	2.13%
2021/01/26	35	9.61	45	9.67	9.79	-10	2,354	-0.42%
2021/01/22	15	9.43	25	9.52	9.60	-10	2,377	-0.42%
2021/01/21	15	9.44	20	9.46	9.51	-5	2,382	-0.21%
2021/01/20	5	9.61	0	0.00	9.50	5	2,368	0.21%
2021/01/19	0	0.00	5	9.83	9.89	-5	2,344	-0.21%
2021/01/18	11	9.65	6	9.69	9.59	5	2,336	0.21%
2021/01/15	0	0.00	11	9.83	9.83	-11	2,334	-0.47%
2021/01/14	20	10.10	20	10.15	10.05	0	2,315	0.00%
2021/01/13	10	10.05	0	0.00	10.05	10	2,335	0.43%
2021/01/12	10	10.00	10	10.05	10.05	0	2,320	0.00%
2021/01/06	8	10.55	8	10.40	10.30	0	2,376	0.00%
2021/01/05	22	11.05	18	11.10	11.00	4	2,332	0.17%
2021/01/04	28	11.08	24	11.12	11.05	4	2,327	0.17%
2020/12/31	25	11.15	25	11.20	11.15	0	2,359	0.00%
2020/12/30	10	11.20	10	11.23	11.25	0	2,357	0.00%
2020/12/29	16	11.14	13	11.17	11.15	3	2,364	0.13%
2020/12/24	20	11.28	24	11.21	11.40	-4	2,401	-0.17%
2020/12/23	32	11.01	35	11.07	11.05	-3	2,377	-0.13%
2020/12/22	33	11.11	38	11.16	11.10	-5	2,433	-0.21%
2020/12/21	10	11.08	0	0.00	11.10	10	2,486	0.40%
2020/12/18	35	10.99	40	11.07	11.20	-5	2,649	-0.19%
2020/12/17	54	11.03	50	11.03	11.05	4	2,663	0.15%
2020/12/16	39	11.05	53	11.07	11.10	-14	2,725	-0.51%
2020/12/15	44	11.00	30	11.00	10.95	14	2,764	0.51%
2020/12/14	44	11.00	54	11.05	11.10	-10	2,774	-0.36%
2020/12/11	53	11.03	66	11.15	11.05	-13	2,794	-0.47%
2020/12/10	46	11.52	0	0.00	11.50	46	2,760	1.67%
2020/12/08	23	11.65	69	11.45	11.60	-46	3,043	-1.51%
2020/12/07	110	11.47	101	11.47	11.35	9	3,143	0.29%	大買/大賣/
2020/12/04	70	11.54	70	11.60	11.55	0	3,217	0.00%
2020/12/03	14	11.55	14	11.65	11.55	0	3,260	0.00%
2020/12/02	56	11.63	28	11.63	11.55	28	3,339	0.84%
2020/12/01	20	11.69	34	11.71	11.85	-14	3,395	-0.41%
2020/11/30	0	0.00	8	11.59	11.85	-8	3,500	-0.23%
2020/11/27	80	11.00	80	11.05	11.20	0	3,389	0.00%
2020/11/26	20	11.00	20	11.05	11.10	0	3,396	0.00%
2020/11/25	2	11.05	10	11.15	11.10	-8	3,458	-0.23%
2020/11/24	123	11.06	111	11.10	11.05	12	3,458	0.35%	大買/大賣/
2020/11/23	24	11.18	24	11.23	11.20	0	3,437	0.00%
2020/11/20	10	11.30	10	11.35	11.35	0	3,489	0.00%
2020/11/17	0	0.00	19	11.24	11.30	-19	3,790	-0.50%
2020/11/16	24	11.39	6	11.45	11.30	18	3,978	0.45%
2020/11/13	22	11.49	27	11.48	11.55	-5	4,132	-0.12%
2020/11/12	25	11.35	25	11.40	11.30	0	4,235	0.00%
2020/11/11	30	11.33	25	11.37	11.30	5	4,385	0.11%
2020/11/10	0	0.00	5	11.30	11.30	-5	4,529	-0.11%
2020/11/09	25	11.42	25	11.46	11.40	0	4,784	0.00%
2020/11/06	5	11.30	0	0.00	11.30	5	5,359	0.09%
2020/11/05	10	11.45	10	11.45	11.55	0	5,472	0.00%
2020/11/04	40	11.15	40	11.21	11.25	0	5,873	0.00%
2020/11/03	20	11.15	22	11.21	11.20	-2	6,245	-0.03%
2020/11/02	35	11.17	33	11.25	11.15	2	6,996	0.03%
2020/10/30	20	11.40	40	11.38	11.45	-20	7,174	-0.28%
2020/10/29	20	11.55	20	11.55	11.55	0	7,676	0.00%
2020/10/28	26	11.70	5	11.75	11.60	21	8,322	0.25%
2020/10/27	10	11.80	11	11.85	11.85	-1	8,605	-0.01%
2020/10/23	10	11.95	10	12.03	12.05	0	8,884	0.00%
2020/10/22	0	0.00	2	12.05	11.90	-2	8,975	-0.02%
2020/10/20	15	11.75	15	11.82	11.75	0	9,666	0.00%
2020/10/19	20	11.71	25	11.81	11.80	-5	9,841	-0.05%
2020/10/16	45	12.02	4	12.10	11.65	41	9,954	0.41%
2020/10/14	0	0.00	20	11.93	11.90	-20	10,158	-0.20%
2020/10/13	58	11.68	48	11.71	11.70	10	10,485	0.10%
2020/10/12	4	11.95	3	12.20	12.00	1	10,688	0.01%
2020/10/08	30	12.15	15	12.10	12.00	15	11,159	0.13%
2020/10/06	5	12.40	5	12.45	12.50	0	12,052	0.00%
2020/10/05	0	0.00	10	12.40	12.50	-10	12,301	-0.08%
2020/09/30	22	12.30	22	12.30	12.30	0	12,445	0.00%
2020/09/29	10	12.15	0	0.00	12.15	10	12,668	0.08%
2020/09/25	10	12.05	10	12.20	11.95	0	12,798	0.00%
2020/09/23	122	12.72	150	12.88	12.30	-28	12,824	-0.22%	大買/大賣/
2020/09/22	58	13.18	30	13.20	13.10	28	12,800	0.22%
2020/09/21	24	13.20	17	13.28	13.30	7	12,966	0.05%
2020/09/18	16	12.81	31	12.86	13.15	-15	13,068	-0.11%
2020/09/17	20	12.74	15	12.72	12.70	5	13,173	0.04%
2020/09/16	3	12.45	3	12.55	12.70	0	13,462	0.00%
2020/09/15	10	12.55	10	12.65	12.60	0	13,722	0.00%
2020/09/14	0	0.00	6	12.70	12.65	-6	14,856	-0.04%
2020/09/11	60	12.59	60	12.77	12.35	0	15,884	0.00%
2020/09/10	24	13.78	18	13.95	13.40	6	16,839	0.04%
2020/09/09	15	13.47	21	13.50	13.65	-6	17,264	-0.03%
2020/09/08	30	13.14	30	13.27	13.15	0	18,053	0.00%
2020/09/07	6	13.45	10	13.45	13.50	-4	18,234	-0.02%
2020/09/04	0	0.00	4	13.21	13.25	-4	18,148	-0.02%
2020/09/03	5	13.30	11	13.21	13.10	-6	18,100	-0.03%
2020/08/31	2	12.80	3	12.55	12.45	-1	18,274	-0.01%
2020/08/27	5	12.30	5	12.40	12.40	0	18,191	0.00%
2020/08/26	10	12.70	0	0.00	12.45	10	18,162	0.06%
2020/08/25	18	12.23	20	12.29	12.40	-2	18,065	-0.01%
2020/08/24	10	11.95	10	12.03	12.10	0	18,002	0.00%
2020/08/21	8	12.00	8	12.20	11.90	0	17,898	0.00%
2020/08/20	2	11.55	0	0.00	11.90	2	17,746	0.01%
2020/08/19	8	12.05	12	12.07	12.10	-4	17,550	-0.02%
2020/08/18	5	12.46	4	12.45	12.45	1	17,379	0.01%
2020/08/17	21	12.35	15	12.39	12.25	6	17,254	0.03%
2020/08/14	12	12.53	17	12.56	12.70	-5	17,095	-0.03%
2020/08/13	13	12.82	6	12.95	12.30	7	16,938	0.04%
2020/08/12	4	12.85	16.2	12.89	13.00	-12.2	16,673	-0.07%
2020/08/11	2	13.55	0	0.00	13.55	2	16,092	0.01%
2020/08/10	35	15.65	30	15.79	15.05	5	15,976	0.03%
2020/08/07	13	15.68	16	16.04	15.75	-3	15,564	-0.02%
2020/08/06	36	16.09	31	15.87	15.95	5	15,191	0.03%
2020/08/05	8	15.23	23	15.45	15.45	-15	14,444	-0.10%
2020/08/04	32	15.62	16	15.50	15.40	16	14,250	0.11%
2020/08/03	15	15.13	58	14.86	15.75	-43	13,748	-0.31%
2020/07/31	63	14.46	16	14.40	14.35	47	13,101	0.36%
2020/07/30	7	14.65	9	14.33	14.55	-2	12,812	-0.02%
2020/07/27	3	14.42	6	14.27	14.10	-3	12,514	-0.02%
2020/07/24	47	14.00	63	13.89	14.05	-16	12,240	-0.13%
2020/07/23	2	13.50	0	0.00	13.40	2	11,850	0.02%
2020/07/22	110	13.91	127	14.03	13.70	-17	11,721	-0.15%	大買/大賣/
2020/07/21	38	13.86	9	14.05	13.85	29	11,600	0.25%
2020/07/20	12	13.78	14	14.01	13.80	-2	11,489	-0.02%
2020/07/17	10	13.80	1	13.60	13.60	9	11,305	0.08%
2020/07/16	6	14.20	4	14.04	14.00	2	10,973	0.02%
2020/07/15	35	13.87	33	13.93	13.80	2	10,716	0.02%
2020/07/14	8	15.16	8	15.05	14.25	0	10,247	0.00%
2020/07/13	1	14.95	8	14.98	15.05	-7	9,772	-0.07%
2020/07/10	40	13.75	34	13.64	13.70	6	9,325	0.06%
2020/07/08	0	0.00	4	14.10	13.65	-4	8,877	-0.05%
2020/07/07	2	13.55	9	13.74	13.80	-7	8,634	-0.08%
2020/07/06	8	14.13	4	14.24	14.10	4	8,535	0.05%
2020/07/03	15	14.18	14	14.10	14.10	1	8,475	0.01%
2020/07/02	0	0.00	1	13.40	13.30	-1	8,345	-0.01%
2020/07/01	1	13.70	0	0.00	13.25	1	8,277	0.01%
2020/06/30	2	13.25	10	13.25	13.40	-8	8,128	-0.10%
2020/06/24	1	12.85	0	0.00	12.75	1	7,825	0.01%
2020/06/23	10	12.70	0	0.00	13.05	10	7,669	0.13%
2020/06/22	5	14.06	0	0.00	13.85	5	7,370	0.07%
2020/06/19	53	15.50	43	15.78	15.00	10	7,074	0.14%
2020/06/18	19	14.71	19	14.71	14.75	0	5,911	0.00%
2020/06/17	7	14.29	3	14.03	14.70	4	4,818	0.08%
2020/06/16	5	13.22	1	13.40	13.40	4	3,639	0.11%
2020/06/15	1	12.20	0	0.00	12.20	1	3,178	0.03%
2020/06/12	4	11.00	0	0.00	11.10	4	2,328	0.17%
2020/06/10	8	10.25	8	10.30	10.35	0	2,149	0.00%
2020/06/09	2	10.30	2	10.30	10.30	0	2,210	0.00%
2020/06/01	0	0.00	5	8.83	8.77	-5	1,953	-0.26%
2020/05/28	19	8.69	12	8.71	8.65	7	1,940	0.36%
2020/05/27	0	0.00	2	8.55	8.64	-2	1,951	-0.10%
2020/05/26	22	8.33	22	8.40	8.45	0	1,949	0.00%
2020/05/21	10	8.51	10	8.56	8.48	0	1,946	0.00%
2020/05/20	5	8.53	5	8.57	8.47	0	1,945	0.00%
2020/05/19	0	0.00	40	8.48	8.47	-40	1,951	-2.05%
2020/05/18	5	8.30	5	8.41	8.45	0	1,976	0.00%
2020/05/15	0	0.00	15	8.55	8.51	-15	2,031	-0.74%
2020/05/13	15	8.91	0	0.00	8.87	15	2,080	0.72%
2020/05/12	13	9.08	26	9.22	9.03	-13	2,076	-0.63%
2020/05/11	13	9.19	0	0.00	9.11	13	2,070	0.63%
2020/05/08	7	9.32	0	0.00	9.20	7	2,059	0.34%
2020/05/07	3	9.16	10	9.20	9.24	-7	2,035	-0.34%
2020/05/06	35	9.17	35	9.17	9.16	0	2,035	0.00%
2020/05/05	4	9.18	4	9.24	9.28	0	2,033	0.00%
2020/05/04	16	9.09	16	9.13	9.30	0	2,036	0.00%
2020/04/27	33	8.74	0	0.00	8.79	33	1,922	1.72%
2020/04/22	4	8.15	3	8.25	8.52	1	1,933	0.05%
2020/04/21	28	8.36	24	8.32	8.32	4	1,933	0.21%
2020/04/20	2	8.55	10	8.69	8.69	-8	1,927	-0.42%
2020/04/17	10	8.66	0	0.00	8.60	10	1,943	0.51%
2020/04/16	10	8.70	10	8.74	8.78	0	1,925	0.00%
2020/04/14	0	0.00	5	8.77	8.88	-5	1,901	-0.26%
2020/04/08	10	8.33	10	8.38	8.40	0	1,910	0.00%
2020/04/06	17	8.23	17	8.24	8.29	0	1,884	0.00%
2020/04/01	7	8.51	7	8.52	8.46	0	1,871	0.00%
2020/03/31	25	8.53	24	8.57	8.56	1	1,862	0.05%
2020/03/30	29	8.53	25	8.60	8.52	4	1,810	0.22%
2020/03/27	15	8.44	15	8.49	8.80	0	1,777	0.00%
2020/03/20	0	0.00	10	7.65	8.02	-10	1,688	-0.59%
2020/03/19	57	7.80	32	7.88	7.48	25	1,666	1.50%
2020/03/18	10	8.23	25	8.29	8.31	-15	1,575	-0.95%
2020/03/17	35	8.26	30	8.26	8.40	5	1,543	0.32%
2020/03/16	25	8.91	30	8.90	8.90	-5	1,529	-0.33%
2020/03/13	25	8.62	25	8.92	9.25	0	1,532	0.00%
2020/03/12	20	9.35	33	9.41	9.50	-13	1,491	-0.87%
2020/03/11	14	9.88	0	0.00	9.81	14	1,424	0.98%
2020/03/10	10	9.76	10	9.86	9.97	0	1,436	0.00%
2020/03/09	20	9.91	20	9.96	9.95	0	1,427	0.00%
2020/03/06	24	10.00	33	10.06	10.10	-9	1,414	-0.64%
2020/03/05	14	10.05	10	10.15	10.05	4	1,415	0.28%
2020/03/04	5	10.05	5	10.15	10.05	0	1,417	0.00%
2020/03/03	5	10.05	10	10.15	10.05	-5	1,428	-0.35%
2020/03/02	10	10.00	0	0.00	10.00	10	1,439	0.69%
2020/02/19	30	10.86	6	10.95	10.75	24	1,389	1.73%
2020/02/17	17	10.00	41	10.11	11.00	-24	1,314	-1.83%
2020/02/14	5	10.00	25	10.05	10.00	-20	1,257	-1.59%
2020/02/13	45	10.07	25	10.05	10.00	20	1,267	1.58%
2020/02/12	15	10.00	36	10.05	10.05	-21	1,282	-1.64%
2020/02/11	20	10.00	5	10.05	10.00	15	1,306	1.15%
2020/02/10	20	9.99	15	10.05	10.00	5	1,342	0.37%
2020/02/07	6	10.05	24	10.12	10.15	-18	1,353	-1.33%
2020/02/06	18	10.18	12	10.30	10.15	6	1,366	0.44%
2020/02/05	24	10.15	37	10.24	10.20	-13	1,382	-0.94%
2020/02/04	37	10.28	0	0.00	10.20	37	1,398	2.65%
2020/02/03	0	0.00	48	10.11	10.35	-48	1,415	-3.39%
2020/01/31	42	10.36	6	10.40	10.35	36	1,426	2.52%
2020/01/30	30	10.64	78	10.84	10.40	-48	1,441	-3.33%
2020/01/17	48	11.55	0	0.00	11.40	48	1,443	3.33%
2020/01/16	33	11.55	33	11.60	11.60	0	1,458	0.00%
2020/01/15	3	11.50	3	11.55	11.60	0	1,438	0.00%
2020/01/14	12	11.57	12	11.62	11.55	0	1,451	0.00%
2020/01/13	5	11.65	7	11.76	11.70	-2	1,451	-0.14%
2020/01/09	2	11.75	0	0.00	11.75	2	1,464	0.14%
2019/12/30	0	0.00	10	11.70	11.75	-10	1,422	-0.70%
2019/12/27	12	11.60	12	11.65	11.70	0	1,427	0.00%
2019/11/21	12	11.20	12	11.28	11.20	0	1,958	0.00%
2019/11/20	12	11.20	23	11.27	11.30	-11	1,979	-0.56%
2019/11/19	18	11.20	7	11.29	11.25	11	1,995	0.55%
2019/11/18	7	11.19	16	11.30	11.35	-9	2,015	-0.45%
2019/11/14	6	11.35	3	11.40	11.20	3	2,069	0.14%
2019/11/13	18	11.55	12	11.60	11.45	6	2,097	0.29%
2019/11/12	12	11.55	12	11.63	11.70	0	2,113	0.00%
2019/11/06	48	11.58	54	11.53	11.60	-6	2,423	-0.25%
2019/11/05	26	11.44	32	11.55	11.40	-6	2,402	-0.25%
2019/11/04	42	11.50	42	11.62	11.45	0	2,403	0.00%
2019/11/01	24	11.48	12	11.60	11.45	12	2,410	0.50%
2019/10/31	48	11.46	54	11.56	11.50	-6	2,451	-0.24%
2019/10/30	48	11.50	160	11.50	11.50	-112	2,517	-4.45%	大賣/鉅額交易
2019/10/29	46	11.53	46	11.59	11.50	0	2,602	0.00%
2019/10/28	18	11.45	18	11.52	11.50	0	3,072	0.00%
2019/10/25	32	11.39	32	11.44	11.45	0	3,205	0.00%
2019/10/24	12	11.40	16	11.45	11.40	-4	3,218	-0.12%
2019/10/23	14	11.41	14	11.50	11.30	0	3,208	0.00%
2019/10/22	5	11.40	1	11.45	11.35	4	3,200	0.12%
2019/10/21	6	11.25	6	11.25	11.30	0	3,178	0.00%
2019/10/18	0	0.00	30	11.20	11.10	-30	3,175	-0.94%
2019/10/16	24	10.89	24	10.94	10.90	0	3,125	0.00%
2019/10/15	15	10.85	20	10.96	11.00	-5	3,122	-0.16%
2019/10/09	10	11.20	10	11.37	11.05	0	3,099	0.00%
2019/10/08	10	11.35	15	11.40	11.35	-5	3,085	-0.16%
2019/10/07	17	11.36	2	11.55	11.30	15	3,088	0.49%
2019/10/04	32	11.41	42	11.47	11.45	-10	3,102	-0.32%
2019/10/03	27	11.40	25	11.45	11.45	2	3,113	0.06%
2019/10/02	18	11.47	15	11.54	11.50	3	3,111	0.10%
2019/09/27	8	11.63	8	11.68	11.65	0	3,144	0.00%
2019/09/26	0	0.00	4	11.80	11.75	-4	3,155	-0.13%
2019/09/25	0	0.00	1	11.85	11.70	-1	3,159	-0.03%
2019/09/24	4	12.13	2	12.10	12.00	2	3,087	0.06%
2019/09/23	4	12.25	1	12.10	12.10	3	3,080	0.10%
2019/09/03	1	12.10	0	0.00	11.80	1	2,787	0.04%
2019/08/30	4	10.98	4	11.03	10.95	0	2,668	0.00%
2019/08/29	6	10.80	6	10.95	10.95	0	2,711	0.00%
2019/08/28	6	10.80	12	10.90	10.90	-6	2,734	-0.22%
2019/08/27	12	10.90	6	11.08	10.80	6	2,845	0.21%
2019/08/26	6	10.80	9	10.83	11.00	-3	2,957	-0.10%
2019/08/23	8	11.10	5	11.12	11.00	3	3,091	0.10%
2019/08/22	12	11.13	15	11.18	11.20	-3	3,406	-0.09%
2019/08/21	12	11.13	12	11.20	11.15	0	4,107	0.00%
2019/08/20	9	11.10	11	11.15	11.20	-2	4,499	-0.04%
2019/08/19	5	11.30	0	0.00	11.30	5	4,778	0.10%
2019/08/13	3	10.40	3	10.55	10.70	0	4,780	0.00%
2019/08/12	55	10.61	59	10.48	10.35	-4	4,688	-0.09%
2019/08/08	12	11.54	10	11.62	11.50	2	4,524	0.04%
2019/08/07	8	11.65	6	11.70	11.60	2	4,536	0.04%
2019/08/06	1	11.55	2	11.65	11.65	-1	4,538	-0.02%
2019/08/02	3	11.45	3	11.55	11.65	0	4,534	0.00%
2019/08/01	6	11.56	6	11.67	11.55	0	4,515	0.00%
2019/07/31	2	12.15	0	0.00	12.20	2	4,500	0.04%
2019/07/30	24	12.04	24	12.05	11.95	0	4,434	0.00%
2019/07/29	0	0.00	1	13.25	13.25	-1	3,955	-0.03%
2019/07/26	1	14.85	0	0.00	14.70	1	3,811	0.03%
2019/07/12	2	14.25	0	0.00	14.25	2	4,488	0.04%
2019/07/08	0	0.00	0	14.25	14.25	0	4,596	0.00%
2019/07/02	11	14.10	16	14.10	14.10	-5	4,582	-0.11%
2019/07/01	5	14.00	0	0.00	14.00	5	4,628	0.11%
2019/06/26	15	13.90	15	14.00	14.00	0	4,647	0.00%
2019/06/25	0	0.00	12	14.10	14.00	-12	4,656	-0.26%
2019/06/24	12	14.00	0	0.00	14.00	12	4,735	0.25%
2019/06/12	0	0.00	6	14.20	14.20	-6	5,183	-0.12%
2019/06/11	0	0.00	6	13.90	13.85	-6	5,155	-0.12%
2019/06/10	3	14.05	0	0.00	14.00	3	5,169	0.06%
2019/06/05	0	0.00	3	14.15	14.25	-3	5,189	-0.06%
2019/06/04	2	13.95	18	13.95	13.95	-16	5,176	-0.31%
2019/06/03	15	14.00	28	14.50	14.00	-13	5,160	-0.25%
2019/05/31	34	14.61	8	14.84	14.55	26	5,063	0.51%
2019/05/30	42	15.12	44	15.41	14.70	-2	4,955	-0.04%
2019/05/29	29	15.58	24	15.49	15.60	5	4,823	0.10%
2019/05/28	10	15.93	8	15.49	15.50	2	4,502	0.04%
2019/05/27	2	14.90	5	15.14	15.60	-3	3,803	-0.08%
2019/05/24	24	13.87	16	13.88	14.25	8	3,406	0.23%
2019/05/23	8	13.73	16	13.82	13.75	-8	3,119	-0.26%
2019/05/22	8	13.71	6	13.83	13.70	2	3,094	0.06%
2019/05/21	6	13.68	6	13.82	13.65	0	3,032	0.00%
2019/05/17	3	13.75	3	13.90	13.75	0	3,018	0.00%
2019/05/16	3	13.80	3	13.90	13.85	0	3,041	0.00%
2019/05/13	2	14.15	2	14.30	14.10	0	3,397	0.00%
2019/05/06	6	14.10	0	0.00	14.20	6	3,254	0.18%
2019/04/30	1	13.80	1	13.80	13.80	0	3,197	0.00%
2019/04/29	6	13.60	12	13.80	13.55	-6	3,194	-0.19%
2019/04/26	6	13.82	10	13.75	13.70	-4	3,187	-0.13%
2019/04/25	15	13.92	5	13.85	13.95	10	3,009	0.33%
2019/04/24	2	13.75	2	13.90	13.80	0	2,999	0.00%
2019/04/22	20	13.70	26	13.80	13.80	-6	2,789	-0.22%
2019/04/19	6	13.85	3	14.00	13.85	3	2,720	0.11%
2019/04/18	3	13.90	2	13.85	13.85	1	2,646	0.04%
2019/04/17	0	0.00	3	14.00	14.05	-3	2,599	-0.12%
2019/04/16	0	0.00	2	14.05	14.00	-2	2,572	-0.08%
2019/04/12	3	14.15	0	0.00	14.15	3	2,586	0.12%
2019/03/29	0	0.00	5	14.55	14.55	-5	2,508	-0.20%
2019/03/28	4	14.55	0	0.00	14.60	4	2,674	0.15%
2019/03/27	5	14.65	0	0.00	14.55	5	2,801	0.18%
2019/02/20	10	14.85	0	0.00	14.80	10	2,635	0.38%
2019/01/16	0	0.00	2	14.85	14.85	-2	2,482	-0.08%
2019/01/14	2	15.05	0	0.00	14.90	2	2,505	0.08%
2018/12/20	0	0.00	14	14.10	14.25	-14	3,361	-0.42%
2018/12/18	2	12.85	2	12.95	13.00	0	3,083	0.00%
2018/12/17	0	0.00	2	13.10	13.00	-2	2,973	-0.07%
2018/12/13	2	13.15	0	0.00	13.10	2	2,968	0.07%
2018/11/23	8	13.51	28	13.55	13.55	-20	2,645	-0.76%
2018/11/21	42	13.81	26	13.72	13.70	16	2,621	0.61%
2018/11/20	30	13.99	26	14.05	14.00	4	2,601	0.15%
2018/11/19	38	13.34	38	13.49	13.55	0	2,540	0.00%
2018/11/16	34	13.15	34	13.30	13.25	0	2,522	0.00%
2018/11/15	18	13.02	18	13.15	13.25	0	2,509	0.00%
2018/11/14	25	12.92	25	13.14	13.00	0	2,623	0.00%
2018/11/13	34	12.78	34	12.94	13.20	0	2,670	0.00%
2018/11/12	42	12.85	42	12.96	13.00	0	2,637	0.00%
2018/11/09	10	12.79	10	12.93	13.10	0	2,629	0.00%
2018/11/08	10	13.06	10	13.15	13.10	0	2,749	0.00%
2018/11/07	36	13.06	36	13.18	13.20	0	2,724	0.00%
2018/11/06	12	13.21	12	13.30	13.30	0	2,705	0.00%
2018/11/02	0	0.00	1	13.60	13.60	-1	2,668	-0.04%
2018/11/01	1	13.65	0	0.00	13.80	1	2,641	0.04%
2018/10/26	0	0.00	5	13.08	12.85	-5	2,575	-0.19%
2018/10/25	1	13.50	4	13.35	13.30	-3	2,558	-0.12%
2018/10/23	10	13.70	0	0.00	13.80	10	2,499	0.40%
2018/10/19	10	14.38	9	14.61	14.25	1	2,476	0.04%
2018/10/18	6	14.00	15	14.08	14.05	-9	2,305	-0.39%
2018/10/17	121	13.31	0	0.00	14.00	121	2,222	5.44%	大買/鉅額交易
2018/10/16	2	13.15	2	12.60	12.80	0	2,120	0.00%
2018/10/15	3	13.30	0	0.00	13.30	3	2,084	0.14%
2018/10/11	0	0.00	2	13.70	13.45	-2	2,105	-0.09%
2018/10/09	8	14.28	0	0.00	14.40	8	2,021	0.40%
2018/10/08	0	0.00	1	13.65	13.90	-1	1,969	-0.05%
2018/10/05	4	13.30	0	0.00	13.35	4	1,926	0.21%
2018/10/03	0	0.00	20	13.25	13.10	-20	1,852	-1.08%
2018/10/01	0	0.00	13	12.22	12.55	-13	1,800	-0.72%
2018/09/28	14	12.09	12	12.20	12.05	2	1,801	0.11%
2018/09/27	58	12.34	46	12.50	12.00	12	1,824	0.66%
2018/09/26	12	13.30	6	13.50	13.30	6	1,793	0.33%
2018/09/25	6	13.40	0	0.00	13.40	6	1,803	0.33%
2018/09/18	42	13.85	42	13.89	13.85	0	1,897	0.00%
2018/09/17	10	13.85	10	13.95	14.00	0	1,915	0.00%
2018/09/13	20	13.95	12	14.00	14.00	8	2,023	0.40%
2018/09/12	8	13.90	16	14.05	14.05	-8	2,133	-0.37%
2018/09/11	25	13.73	22	14.00	14.05	3	2,306	0.13%
2018/09/10	19	13.91	22	14.01	14.05	-3	2,308	-0.13%
2018/08/30	0	0.00	2	14.25	14.20	-2	2,390	-0.08%
2018/08/16	8	13.80	11	13.95	14.05	-3	2,527	-0.12%
2018/08/15	3	14.30	2	14.10	14.05	1	2,521	0.04%
2018/08/13	0	0.00	10	14.01	14.00	-10	2,407	-0.42%
2018/08/10	32	14.00	24	14.08	14.00	8	2,434	0.33%
2018/08/09	12	14.02	16	14.14	14.25	-4	2,477	-0.16%
2018/08/08	4	14.30	5	14.30	14.30	-1	2,500	-0.04%
2018/08/03	2	14.40	4	14.40	14.35	-2	2,699	-0.07%
2018/08/02	4	14.30	0	0.00	14.30	4	2,755	0.15%
2018/07/31	0	0.00	4	14.45	14.45	-4	2,769	-0.14%
2018/07/30	5	14.37	0	0.00	14.25	5	2,827	0.18%
2018/07/26	8	14.45	9	14.55	14.55	-1	2,905	-0.03%
2018/07/23	1	15.40	0	0.00	14.95	1	3,220	0.03%
2018/07/19	1	15.00	1	15.10	15.25	0	3,217	0.00%
2018/07/09	0	0.00	5	14.95	15.00	-5	3,282	-0.15%
2018/07/06	3	15.20	5	14.90	15.15	-2	3,294	-0.06%
2018/07/05	13	15.38	3	15.35	15.35	10	3,331	0.30%
2018/07/04	7	15.04	6	15.03	15.30	1	3,299	0.03%
2018/07/03	5	14.15	2	14.45	14.50	3	3,258	0.09%
2018/07/02	6	14.25	6	14.38	14.40	0	3,263	0.00%
2018/06/29	3	14.00	3	14.40	14.40	0	3,254	0.00%
2018/06/28	10	13.58	20	13.95	14.20	-10	3,245	-0.31%
2018/06/27	0	0.00	3	14.00	14.00	-3	3,215	-0.09%
2018/06/26	12	14.44	3	14.75	14.25	9	3,281	0.27%
2018/06/25	4	14.65	4	14.73	14.75	0	3,308	0.00%
2018/06/22	16	14.30	18	14.55	14.80	-2	3,345	-0.06%
2018/06/20	2	14.85	0	0.00	14.80	2	3,276	0.06%
2018/06/11	6	15.42	6	15.57	15.30	0	3,273	0.00%
2018/06/08	5	15.50	5	15.70	15.70	0	3,271	0.00%
2018/06/06	2	15.70	2	15.85	15.75	0	3,270	0.00%
2018/06/04	2	15.65	0	0.00	15.65	2	3,208	0.06%
2018/05/18	6	16.05	12	16.15	15.90	-6	3,403	-0.18%
2018/05/17	6	15.95	0	0.00	15.65	6	3,393	0.18%
2018/05/14	0	0.00	2.1	16.40	16.40	-2.1	3,570	-0.06%
2018/05/02	0	0.00	1	16.00	16.10	-1	3,718	-0.03%
2018/04/30	0	0.00	10	13.90	15.10	-10	3,601	-0.28%
2018/04/27	10	13.75	0	0.00	13.75	10	3,897	0.26%
2018/04/26	0	0.00	10	14.45	13.80	-10	4,353	-0.23%
2018/04/25	10	14.35	0	0.00	14.35	10	4,831	0.21%
2018/04/24	0	0.00	2	15.00	14.80	-2	4,835	-0.04%
2018/04/23	2	14.90	0	0.00	14.90	2	4,887	0.04%
2018/04/20	3	15.15	3	15.30	15.15	0	4,926	0.00%
2018/04/11	0	0.00	1	15.25	15.30	-1	5,191	-0.02%
2018/04/10	1	14.80	0	0.00	14.80	1	5,134	0.02%
2018/04/09	0	0.00	1	15.45	15.25	-1	5,115	-0.02%
2018/04/03	1	14.80	1	15.00	14.95	0	5,093	0.00%
2018/03/26	20	15.45	0	0.00	15.15	20	5,013	0.40%
2018/03/22	22	16.56	11	16.23	16.15	11	4,923	0.22%
2018/03/13	0	0.00	6	17.55	17.60	-6	4,859	-0.12%
2018/03/12	6	17.30	0	0.00	17.30	6	4,877	0.12%
2018/03/07	0	0.00	2	17.23	17.25	-2	4,931	-0.04%
2018/03/06	1	17.10	1	17.40	17.10	0	5,141	0.00%
2018/03/05	0	0.00	6	17.24	17.00	-6	5,149	-0.12%
2018/03/02	7	17.18	0	0.00	17.15	7	5,128	0.14%
2018/03/01	0	0.00	5	17.90	17.80	-5	5,079	-0.10%
2018/02/27	5	18.80	10	18.50	18.15	-5	5,066	-0.10%
2018/02/22	13	17.90	0	0.00	17.90	13	5,047	0.26%
2018/02/06	2	16.35	2	16.35	16.55	0	4,972	0.00%
2018/01/24	5	18.85	5	18.95	19.00	0	5,029	0.00%
2018/01/23	2	18.60	3	18.40	18.45	-1	4,905	-0.02%
2018/01/22	8	19.15	4	19.10	18.90	4	4,807	0.08%
2018/01/19	3	18.20	10	18.52	18.75	-7	4,514	-0.16%
2018/01/18	0	0.00	2	17.68	17.55	-2	4,056	-0.05%
2018/01/16	4	17.00	0	0.00	17.10	4	3,591	0.11%
2018/01/11	2	17.20	0	0.00	17.15	2	3,472	0.06%
2018/01/10	1	17.35	0	0.00	17.25	1	3,463	0.03%
2018/01/08	1	17.55	0	0.00	17.45	1	3,466	0.03%
2018/01/05	2	17.55	0	0.00	17.55	2	3,452	0.06%