如興 (4414)-凱基-高美館券商分點個股進出

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
214人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/22	10	3.55	0	0.00	3.53	10	858	1.17%
2024/04/19	2	3.50	0	0.00	3.57	2	853	0.23%
2024/04/12	0	3.70	0	0.00	3.61	0	826	0.00%
2024/03/22	0	4.08	0	0.00	3.64	0	901	0.00%
2024/03/21	0	0.00	1	3.69	3.71	-1	906	-0.11%
2024/03/15	0	0.00	1	3.60	3.56	-1	907	-0.11%
2024/03/14	0	3.90	0	0.00	3.60	0	911	0.00%
2024/03/01	0	3.83	0	0.00	3.76	0	1,056	0.00%
2024/02/26	0	0.00	8	3.90	3.87	-8	1,059	-0.76%
2024/02/22	0	3.97	0	0.00	3.87	0	1,058	0.00%
2024/02/16	0	3.85	0	0.00	3.56	0	991	0.00%
2024/02/05	0	3.50	0	0.00	3.47	0	967	0.00%
2023/12/28	0	0.00	0	3.64	3.60	0	938	0.00%
2023/12/15	0	0.00	2	3.60	3.62	-2	869	-0.23%
2023/12/05	0	4.25	0	0.00	3.89	0	787	0.00%
2023/11/22	0	0.00	16	3.79	3.91	-16	690	-2.32%
2023/11/13	0	0.00	20	3.65	3.65	-20	690	-2.90%
2023/10/30	0	0.00	7	3.52	3.53	-7	980	-0.71%
2023/10/26	0	0.00	0	3.47	3.44	0	1,021	0.00%
2023/10/20	0	0.00	28	3.44	3.46	-28	1,127	-2.48%
2023/10/19	1	3.50	0	0.00	3.51	1	1,151	0.09%
2023/10/16	0	0.00	0	3.70	3.38	0	1,175	0.00%
2023/10/13	0	0.00	10	3.44	3.42	-10	1,208	-0.83%
2023/09/27	1	3.87	0	0.00	3.76	1	2,221	0.05%
2023/09/08	55	3.99	0	0.00	3.99	55	5,039	1.09%
2023/09/07	0	0.00	1	4.00	3.99	-1	5,082	-0.02%
2023/08/22	20	3.99	4	3.97	3.95	16	7,667	0.21%
2023/08/17	2	3.85	8	3.98	3.85	-6	7,900	-0.08%
2023/08/16	2	4.09	0	0.00	4.08	2	7,887	0.03%
2023/08/14	1	3.50	0	0.00	3.39	1	7,794	0.01%
2023/08/01	0	0.00	20	3.92	3.88	-20	7,753	-0.26%
2023/07/31	0	0.00	10	3.90	3.91	-10	7,759	-0.13%
2023/07/28	0	0.00	4	3.97	3.97	-4	7,787	-0.05%
2023/07/25	2	4.00	0	0.00	3.99	2	7,772	0.03%
2023/07/18	0	0.00	1	4.30	4.31	-1	7,818	-0.01%
2023/07/07	5	4.82	0	0.00	4.83	5	7,585	0.07%
2023/07/06	0	0.00	6	5.09	5.08	-6	7,496	-0.08%
2023/07/05	10	5.64	8	5.27	5.43	2	7,338	0.03%
2023/07/03	0	0.00	6	4.68	4.68	-6	6,825	-0.09%
2023/06/30	10	4.27	0	0.00	4.26	10	6,687	0.15%
2023/06/29	28	4.26	181	4.09	4.26	-153	6,543	-2.34%	大賣/鉅額交易
2023/06/26	0	0.00	0	3.21	3.21	0	5,672	0.00%
2022/08/17	70	2.83	7	2.83	2.92	63	5,600	1.12%
2022/08/16	0	3.13	0	0.00	3.13	0	5,175	0.00%
2022/08/11	20	3.71	5	3.63	3.62	15	4,910	0.31%
2022/08/10	100	3.46	0	0.00	3.46	100	4,684	2.13%
2022/08/05	0	0.00	12	2.30	2.61	-12	4,660	-0.26%
2022/08/04	13	2.38	0	0.00	2.38	13	4,476	0.29%
2022/08/03	5	2.64	10	2.64	2.64	-5	4,404	-0.11%
2022/08/02	0	0.00	2	2.85	2.93	-2	4,307	-0.05%
2022/07/29	8	2.94	74	2.90	2.90	-66	3,183	-2.07%
2022/07/26	2	3.96	0	0.00	3.96	2	2,554	0.08%
2022/07/25	1	4.42	0	4.51	4.40	1	2,656	0.04%
2022/07/22	0	0.00	6	4.35	4.35	-6	2,720	-0.22%
2022/07/21	6	4.41	0	0.00	4.39	6	2,767	0.22%
2022/07/20	11	4.41	9	4.46	4.48	2	2,744	0.07%
2022/07/18	6	4.80	0	0.00	4.83	6	2,631	0.23%
2022/07/15	0.2	4.85	0	0.00	4.85	0.2	2,627	0.01%
2022/07/13	2	4.81	12	4.83	4.87	-10	2,657	-0.38%
2022/07/12	8	4.66	0	0.00	4.67	8	2,687	0.30%
2022/07/08	2.2	4.88	0	0.00	4.92	2.2	2,767	0.08%
2022/07/07	7	4.81	12	4.89	4.93	-5	2,790	-0.18%
2022/07/06	12	4.88	0	0.00	4.81	12	2,863	0.42%
2022/07/05	1	4.87	12	4.93	4.87	-11	2,933	-0.38%
2022/07/01	7	4.74	10	4.83	4.71	-3	3,034	-0.10%
2022/06/30	12	4.99	0	0.00	4.87	12	3,063	0.39%
2022/06/28	0	0.00	3	5.20	5.14	-3	3,118	-0.10%
2022/06/27	0	0.00	5	5.14	5.20	-5	3,186	-0.16%
2022/06/24	0	0.00	6	5.06	5.08	-6	3,199	-0.19%
2022/06/23	6	4.97	6	5.05	5.01	0	3,208	0.00%
2022/06/22	16	5.02	0	0.00	5.01	16	3,210	0.50%
2022/06/21	5	5.09	6	5.05	5.16	-1	3,211	-0.03%
2022/06/17	6	5.11	6	5.18	5.12	0	3,203	0.00%
2022/06/16	6	5.17	20	5.31	5.12	-14	3,230	-0.43%
2022/06/15	20	5.37	8	5.22	5.38	12	3,260	0.37%
2022/06/13	6	5.02	0	0.00	5.04	6	3,280	0.18%
2022/06/09	0	0.00	5	5.08	5.15	-5	3,375	-0.15%
2022/06/06	0	0.00	10	5.05	5.03	-10	3,432	-0.29%
2022/06/01	5	5.02	0	0.00	5.06	5	3,563	0.14%
2022/05/31	2	5.00	0	0.00	5.03	2	3,576	0.06%
2022/05/27	2	4.98	8	4.98	4.98	-6	3,623	-0.17%
2022/05/26	8	4.98	0	0.00	4.99	8	3,628	0.22%
2022/05/23	2	5.23	30	5.16	5.15	-28	3,664	-0.76%
2022/05/20	30	4.96	8	4.73	4.96	22	3,580	0.61%
2022/05/16	11	4.41	0	0.00	4.35	11	3,670	0.30%
2022/05/13	14	4.42	0	0.00	4.42	14	3,658	0.38%
2022/05/12	2	4.57	0	0.00	4.52	2	3,654	0.05%
2022/05/10	1	4.50	0	4.70	4.64	1	3,761	0.03%
2022/05/09	1	4.54	0	0.00	4.51	1	3,737	0.03%
2022/05/06	8	4.78	0	0.00	4.77	8	3,733	0.21%
2022/05/03	0	0.00	30	5.22	5.25	-30	3,739	-0.80%
2022/04/29	30.1	5.11	10	4.79	5.12	20.1	3,672	0.55%
2022/04/28	4	4.66	7	4.66	4.66	-3	3,631	-0.08%
2022/04/27	7	4.79	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	8	5.10	0	0.00	5.08	8	3,578	0.22%
2022/04/22	0	0.00	4	5.25	5.26	-4	3,558	-0.11%
2022/04/20	5.2	5.23	0	0.00	5.21	5.2	3,623	0.14%
2022/04/19	0	0.00	11	5.23	5.28	-11	3,660	-0.30%
2022/04/18	8	5.21	1	5.22	5.11	7	3,680	0.19%
2022/04/15	4	5.40	12	5.27	5.26	-8	3,667	-0.22%
2022/04/14	10	5.52	0	0.00	5.46	10	3,654	0.27%
2022/04/13	5	5.42	5	5.51	5.63	0	3,639	0.00%
2022/04/12	2.2	5.53	0	0.00	5.45	2.2	3,648	0.06%
2022/04/11	0	5.65	0	0.00	5.70	0	3,611	0.00%
2022/04/08	6	5.92	0	0.00	5.90	6	3,561	0.17%
2022/04/07	6	5.93	9	5.92	5.89	-3	3,583	-0.08%
2022/04/06	26	6.09	0	0.00	6.03	26	3,620	0.72%
2022/04/01	1	6.09	10	6.06	6.04	-9	3,602	-0.25%
2022/03/31	5	6.12	0	0.00	6.14	5	3,604	0.14%
2022/03/30	5	6.12	5	6.19	6.20	0	3,668	0.00%
2022/03/29	5	6.22	0	0.00	6.13	5	3,622	0.14%
2022/03/28	0	0.00	5	6.19	6.24	-5	3,727	-0.13%
2022/03/24	0	0.00	2	6.40	6.35	-2	3,827	-0.05%
2022/03/22	5	6.36	2	6.48	6.35	3	3,923	0.08%
2022/03/18	0	0.00	15	6.23	6.39	-15	4,030	-0.37%
2022/03/17	10	6.13	0	0.00	6.15	10	3,994	0.25%
2022/03/16	1	6.07	0	0.00	6.14	1	3,982	0.03%
2022/03/15	4.2	5.96	0	0.00	5.90	4.2	3,966	0.11%
2022/03/11	1	6.14	0	0.00	6.10	1	3,938	0.03%
2022/03/09	0	0.00	5	6.14	6.18	-5	4,159	-0.12%
2022/03/08	0.1	6.05	0	0.00	6.03	0.1	4,258	0.00%
2022/03/07	5	6.18	0	0.00	6.15	5	4,290	0.12%
2022/03/02	5	6.61	0	0.00	6.58	5	4,582	0.11%
2022/03/01	0	0.00	5	6.67	6.67	-5	4,599	-0.11%
2022/02/25	6	6.62	0	0.00	6.62	6	4,632	0.13%
2022/02/24	0	0.00	5	6.72	6.63	-5	4,661	-0.11%
2022/02/22	6	6.94	0	0.00	6.84	6	4,696	0.13%
2022/02/21	0	0.00	3	7.02	7.02	-3	4,682	-0.06%
2022/02/18	6	6.85	0	0.00	6.89	6	4,661	0.13%
2022/02/17	0	0.00	3	7.00	6.95	-3	4,645	-0.06%
2022/02/16	0	0.00	8	6.86	6.86	-8	4,580	-0.17%
2022/02/14	11.2	6.64	2	6.66	6.60	9.2	4,574	0.20%
2022/02/10	0	0.00	7	6.81	6.91	-7	4,436	-0.16%
2022/02/09	6	6.68	0	0.00	6.71	6	4,381	0.14%
2022/02/08	0	0.00	5	6.68	6.72	-5	4,378	-0.11%
2022/02/07	2	6.50	5	6.42	6.53	-3	4,336	-0.07%
2022/01/26	5	6.18	0	0.00	6.17	5	4,295	0.12%
2022/01/25	3.2	6.17	0	0.00	6.15	3.2	4,283	0.07%
2022/01/24	10	6.30	0	0.00	6.29	10	4,242	0.24%
2022/01/21	3	6.46	3	6.45	6.43	0	4,209	0.00%
2022/01/20	2	6.54	0	6.60	6.55	2	4,162	0.05%
2022/01/18	2	6.72	4	6.70	6.71	-2	4,112	-0.05%
2022/01/14	3.1	7.03	15	6.97	6.84	-11.9	4,095	-0.29%
2022/01/13	15	7.16	0	0.00	7.02	15	4,075	0.37%
2022/01/12	5	7.12	0	0.00	7.13	5	4,045	0.12%
2022/01/11	0	0.00	5	7.03	7.03	-5	4,033	-0.12%
2022/01/10	0	0.00	7.3	6.99	6.95	-7.3	4,051	-0.18%
2022/01/07	0	0.00	2	7.07	7.01	-2	4,025	-0.05%
2022/01/04	0	0.00	10	7.15	7.17	-10	3,978	-0.25%
2021/12/30	7	7.23	10	7.22	7.20	-3	3,921	-0.08%
2021/12/29	0	0.00	5	7.33	7.30	-5	3,873	-0.13%
2021/12/27	0	0.00	7	7.11	7.10	-7	3,715	-0.19%
2021/12/24	0	0.00	1	7.12	7.11	-1	3,665	-0.03%
2021/12/23	0	0.00	10	6.82	6.88	-10	3,608	-0.28%
2021/12/22	20	6.98	12	7.02	6.90	8	3,580	0.22%
2021/12/21	18	6.69	6	6.68	6.73	12	3,439	0.35%
2021/12/20	1	6.63	0	0.00	6.61	1	3,331	0.03%
2021/12/17	13	6.69	0	0.00	6.68	13	3,297	0.39%
2021/12/16	3	6.80	6	6.81	6.75	-3	3,238	-0.09%
2021/12/15	1.2	6.84	0	0.00	6.84	1.2	3,215	0.04%
2021/12/14	9	6.98	0	0.00	6.86	9	3,193	0.28%
2021/12/10	3	7.01	0	0.00	7.00	3	3,039	0.10%
2021/12/09	1	7.07	0	0.00	7.04	1	3,027	0.03%
2021/12/08	3.1	7.04	0	0.00	7.01	3.1	3,018	0.10%
2021/12/07	1	7.08	0	0.00	7.06	1	2,995	0.03%
2021/12/06	5	7.16	0	0.00	7.09	5	2,951	0.17%
2021/12/03	16	7.01	7	7.05	7.05	9	2,884	0.31%
2021/12/02	20	7.20	0	0.00	7.15	20	2,691	0.74%
2021/12/01	7	7.45	0	0.00	7.37	7	2,575	0.27%
2021/11/29	1	7.22	0	7.42	7.42	1	2,362	0.04%
2021/11/26	5	7.37	1	7.34	7.28	4	2,361	0.17%
2021/11/24	1	7.55	0	0.00	7.63	1	2,642	0.04%
2021/11/23	7	7.68	0	0.00	7.60	7	2,661	0.26%
2021/11/22	15	7.78	0	0.00	7.89	15	2,591	0.58%
2021/11/19	0.1	7.60	0	0.00	7.52	0.1	2,537	0.00%
2021/11/18	1	7.59	0	0.00	7.60	1	2,507	0.04%
2021/11/17	4	7.62	0	0.00	7.62	4	2,485	0.16%
2021/11/16	1	7.70	0	0.00	7.67	1	2,475	0.04%
2021/11/11	2	7.75	0	0.00	7.75	2	2,476	0.08%
2021/11/10	1	8.03	0	0.00	8.03	1	2,421	0.04%
2021/11/09	0	0.00	2	8.06	8.09	-2	2,439	-0.08%
2021/11/05	2	8.04	0	0.00	8.06	2	2,461	0.08%
2021/11/03	0	0.00	3	8.20	8.19	-3	2,452	-0.12%
2021/11/02	3	8.18	1	8.20	8.16	2	2,441	0.08%
2021/11/01	0	0.00	2	8.49	8.33	-2	2,424	-0.08%
2021/10/07	2	7.67	0	0.00	7.72	2	2,322	0.09%
2021/09/30	2	8.01	3	8.18	8.01	-1	2,440	-0.04%
2021/09/28	1	8.05	0	0.00	8.00	1	2,421	0.04%
2021/09/22	5	7.91	0	0.00	7.92	5	2,556	0.20%
2021/09/17	8	8.18	0	0.00	8.22	8	2,526	0.32%
2021/09/13	1	8.06	0	0.00	8.13	1	2,545	0.04%
2021/09/03	0	0.00	5	7.68	7.87	-5	2,585	-0.19%
2021/09/02	5	7.61	0	0.00	7.75	5	2,580	0.19%
2021/09/01	1	8.07	19	7.93	8.00	-18	2,519	-0.71%
2021/08/31	12	7.99	0	0.00	7.99	12	2,467	0.49%
2021/08/30	4.2	7.27	7	7.25	7.40	-2.9	2,404	-0.12%
2021/08/27	1	8.04	0	0.00	8.04	1	2,123	0.05%
2021/08/26	0	0.00	1	8.28	8.40	-1	2,185	-0.05%
2021/08/24	2	7.95	0	0.00	8.07	2	2,274	0.09%
2021/08/19	0	0.00	10	8.11	8.05	-10	2,342	-0.43%
2021/08/17	1	8.21	1	8.12	8.12	0	2,436	0.00%
2021/08/13	3	8.46	0	0.00	8.65	3	2,544	0.12%
2021/08/11	0	0.00	1	8.65	8.60	-1	2,621	-0.04%
2021/08/02	5	8.91	0	0.00	8.90	5	4,851	0.10%
2021/07/26	0	0.00	1	8.95	8.91	-1	6,784	-0.01%
2021/07/23	2	8.94	0	0.00	8.96	2	6,886	0.03%
2021/07/19	1	8.89	0	0.00	8.87	1	7,010	0.01%
2021/07/15	1	8.81	10	8.78	8.80	-9	7,976	-0.11%
2021/07/14	5	8.83	0	0.00	8.81	5	8,213	0.06%
2021/07/13	8	8.79	0	0.00	8.76	8	8,635	0.09%
2021/07/09	5	9.05	0	0.00	9.06	5	8,675	0.06%
2021/07/07	3	9.11	0	0.00	9.11	3	8,901	0.03%
2021/07/05	0	0.00	10	9.19	9.21	-10	9,032	-0.11%
2021/07/02	10	9.25	0	0.00	9.20	10	9,077	0.11%
2021/06/28	0	0.00	2.1	9.17	9.16	-2.1	9,264	-0.02%
2021/06/25	5	9.31	5	9.26	9.17	0	9,277	0.00%
2021/06/17	0	0.00	10	9.30	9.36	-10	9,314	-0.11%
2021/06/15	0	0.00	10	9.27	9.31	-10	9,289	-0.11%
2021/06/11	0	0.00	13.3	9.46	9.43	-13.3	9,315	-0.14%
2021/06/07	0	0.00	3	9.77	9.71	-3	9,274	-0.03%
2021/06/04	3	10.10	0	0.00	9.94	3	9,230	0.03%
2021/06/03	3	10.25	0	0.00	10.20	3	9,170	0.03%
2021/06/01	0	0.00	10	9.85	9.90	-10	8,981	-0.11%
2021/05/31	11	9.93	5	9.86	9.83	6	8,947	0.07%
2021/05/28	0	0.00	4	9.86	9.82	-4	8,907	-0.04%
2021/05/27	3	9.68	0	0.00	9.78	3	8,872	0.03%
2021/05/26	0	0.00	2	9.79	9.78	-2	8,861	-0.02%
2021/05/25	6	9.81	0	0.00	9.61	6	8,833	0.07%
2021/05/24	0	0.00	1	9.87	9.68	-1	8,749	-0.01%
2021/05/21	16	9.37	15	9.34	9.55	1	8,662	0.01%
2021/05/20	37	9.65	37	9.33	9.29	0	8,615	0.00%
2021/05/19	0	0.00	1	9.30	9.23	-1	8,546	-0.01%
2021/05/18	0	0.00	20	8.94	9.27	-20	8,513	-0.23%
2021/05/17	1	8.69	10	8.90	8.69	-9	8,449	-0.11%
2021/05/14	35	9.94	20	9.66	9.65	15	8,330	0.18%
2021/05/13	42	9.74	53	9.85	9.56	-11	8,226	-0.13%
2021/05/12	43	11.56	133	10.58	10.60	-90	7,991	-1.13%	大賣/
2021/05/11	93	11.40	30	11.60	11.70	63	7,296	0.86%
2021/05/10	90	10.68	0	0.00	10.65	90	6,317	1.42%
2021/05/06	1	10.90	1	10.40	10.45	0	6,215	0.00%
2021/05/04	30	11.33	28	11.01	10.50	2	6,078	0.03%
2021/05/03	7	11.40	14	11.40	11.30	-7	5,687	-0.12%
2021/04/28	0	0.00	1	11.10	11.30	-1	4,242	-0.02%
2021/04/22	1	10.95	8	11.47	11.05	-7	4,138	-0.17%
2021/04/21	15	11.72	12	11.73	11.60	3	3,929	0.08%
2021/04/20	7	11.53	20	11.50	11.35	-13	3,153	-0.41%
2021/04/19	12	11.53	52	11.36	11.55	-40	2,915	-1.37%
2021/04/16	3	11.05	3	10.90	10.95	0	2,483	0.00%
2021/04/15	3	10.35	10	10.60	10.70	-7	2,397	-0.29%
2021/04/13	13.1	10.95	5	10.67	10.50	8.1	2,423	0.33%
2021/04/12	2	10.45	1	10.55	10.55	1	2,284	0.04%
2021/04/06	3	10.08	9	10.19	10.10	-6	2,095	-0.29%
2021/03/31	4	10.40	4	10.45	10.45	0	2,032	0.00%
2021/03/30	1	10.15	0	0.00	10.25	1	1,889	0.05%
2021/03/29	7	10.29	15	10.15	10.15	-8	1,865	-0.43%
2021/03/26	10	10.05	0	0.00	10.15	10	1,889	0.53%
2021/03/24	6	9.77	0	0.00	9.69	6	1,849	0.32%
2021/03/22	5	9.83	1	9.78	9.85	4	1,884	0.21%
2021/03/18	5	10.00	0	0.00	9.97	5	1,896	0.26%
2021/03/17	5	10.15	0	0.00	9.96	5	1,961	0.25%
2021/03/15	2	9.94	0	0.00	9.90	2	1,949	0.10%
2021/03/11	5	9.94	0	0.00	9.94	5	1,964	0.25%
2021/03/08	0	9.70	0	0.00	9.65	0	2,025	0.00%
2021/03/05	0	9.80	0	0.00	9.67	0	2,059	0.00%
2021/02/26	0	0.00	11	9.92	9.93	-11	2,257	-0.49%
2021/02/24	10	10.00	2	10.00	10.00	8	2,339	0.34%
2021/02/23	0	0.00	5	10.05	10.05	-5	2,338	-0.21%
2021/02/22	0	0.00	9	10.20	10.15	-9	2,342	-0.38%
2021/02/04	11	9.70	0	0.00	9.63	11	2,357	0.47%
2021/02/03	3	9.50	0	9.46	9.44	3	2,352	0.13%
2021/01/27	1	9.62	1	9.67	9.58	0	2,351	0.00%
2021/01/22	0	0.00	10	9.50	9.60	-10	2,377	-0.42%
2021/01/20	0	0.00	10	9.40	9.50	-10	2,368	-0.42%
2021/01/19	7	9.85	0	0.00	9.89	7	2,344	0.30%
2021/01/15	4	9.91	15	9.86	9.83	-11	2,334	-0.47%
2021/01/13	10	10.10	0	0.00	10.05	10	2,335	0.43%
2021/01/08	0	0.00	30	10.10	10.50	-30	2,408	-1.25%
2021/01/07	2	10.00	14	10.00	10.05	-12	2,399	-0.50%
2021/01/06	2	10.35	0	0.00	10.30	2	2,376	0.08%
2021/01/05	10	11.00	0	0.00	11.00	10	2,332	0.43%
2020/12/29	3	11.15	0	0.00	11.15	3	2,364	0.13%
2020/12/28	10	11.10	3	11.15	11.10	7	2,394	0.29%
2020/12/25	0	0.00	55	11.30	11.25	-55	2,384	-2.31%
2020/12/24	80	11.42	36	11.35	11.40	44	2,401	1.83%
2020/12/23	1	11.00	11	11.05	11.05	-10	2,377	-0.42%
2020/12/22	11	11.24	6	11.13	11.10	5	2,433	0.21%
2020/12/21	5	11.10	0	0.00	11.10	5	2,486	0.20%
2020/12/17	1	11.05	1	11.00	11.05	0	2,663	0.00%
2020/12/16	55	11.10	0	0.00	11.10	55	2,725	2.02%
2020/12/11	11	11.29	1	11.10	11.05	10	2,794	0.36%
2020/12/10	1	11.65	1	11.55	11.50	0	2,760	0.00%
2020/12/09	1	11.70	11	11.67	11.55	-10	2,819	-0.35%
2020/12/08	12	11.63	2	11.48	11.60	10	3,043	0.33%
2020/12/07	10	11.45	0	0.00	11.35	10	3,143	0.32%
2020/12/04	11	11.60	1	11.55	11.55	10	3,217	0.31%
2020/12/03	2	11.50	2	11.50	11.55	0	3,260	0.00%
2020/12/02	1	11.55	1	11.55	11.55	0	3,339	0.00%
2020/12/01	1	11.70	0	0.00	11.85	1	3,395	0.03%
2020/11/27	1	11.00	1	11.05	11.20	0	3,389	0.00%
2020/11/26	0	0.00	10	11.10	11.10	-10	3,396	-0.29%
2020/11/25	0	0.00	0	11.00	11.10	0	3,458	0.00%
2020/11/24	1	11.15	0	0.00	11.05	1	3,458	0.03%
2020/11/19	15	11.38	0	0.00	11.40	15	3,549	0.42%
2020/11/13	2	11.60	0	0.00	11.55	2	4,132	0.05%
2020/11/11	0	0.00	128	11.38	11.30	-128	4,385	-2.92%	大賣/鉅額交易
2020/11/06	5	11.30	0	0.00	11.30	5	5,359	0.09%
2020/11/02	2	11.20	2	11.25	11.15	0	6,996	0.00%
2020/10/27	2	11.80	0	0.00	11.85	2	8,605	0.02%
2020/10/21	0	0.00	10	11.80	11.90	-10	9,273	-0.11%
2020/10/19	0	0.00	3	11.80	11.80	-3	9,841	-0.03%
2020/10/16	0	0.00	1	11.95	11.65	-1	9,954	-0.01%
2020/10/13	6	11.69	5	11.65	11.70	1	10,485	0.01%
2020/10/12	1	11.95	0	0.00	12.00	1	10,688	0.01%
2020/10/08	2	12.13	0	0.00	12.00	2	11,159	0.02%
2020/10/07	22	12.49	0	0.00	12.40	22	11,609	0.19%
2020/10/06	0	0.00	67	12.67	12.50	-67	12,052	-0.56%
2020/10/05	5	12.45	0	0.00	12.50	5	12,301	0.04%
2020/09/30	0	0.00	5	12.40	12.30	-5	12,445	-0.04%
2020/09/29	0	0.00	73	12.26	12.15	-73	12,668	-0.58%
2020/09/25	13	11.79	31	12.19	11.95	-18	12,798	-0.14%
2020/09/24	39	11.94	24	12.03	11.70	15	12,884	0.12%
2020/09/23	68	12.50	567	12.89	12.30	-499	12,824	-3.89%	大賣/鉅額交易
2020/09/22	0	0.00	30	13.10	13.10	-30	12,800	-0.23%
2020/09/21	30	13.15	10	13.40	13.30	20	12,966	0.15%
2020/09/18	5	13.00	6	12.98	13.15	-1	13,068	-0.01%
2020/09/16	0	0.00	1	12.65	12.70	-1	13,462	-0.01%
2020/09/11	81	12.52	215	13.00	12.35	-134	15,884	-0.84%	大賣/鉅額交易
2020/09/10	100	13.70	0	0.00	13.40	100	16,839	0.59%
2020/09/09	5	13.05	20	13.60	13.65	-15	17,264	-0.09%
2020/09/08	30	13.15	0	0.00	13.15	30	18,053	0.17%
2020/09/07	10	13.45	21	13.69	13.50	-11	18,234	-0.06%
2020/09/04	11	13.21	8	13.16	13.25	3	18,148	0.02%
2020/09/03	5	13.25	30	13.13	13.10	-25	18,100	-0.14%
2020/09/02	0	0.00	20	12.60	12.55	-20	18,037	-0.11%
2020/08/31	40	12.70	41	12.78	12.45	-1	18,274	-0.01%
2020/08/28	0	0.00	6	12.50	12.45	-6	18,206	-0.03%
2020/08/26	2	12.65	0	0.00	12.45	2	18,162	0.01%
2020/08/25	7	12.17	14	12.29	12.40	-7	18,065	-0.04%
2020/08/24	41	12.10	42	12.08	12.10	-1	18,002	-0.01%
2020/08/21	9	11.73	7	11.81	11.90	2	17,898	0.01%
2020/08/20	2	11.50	0	0.00	11.90	2	17,746	0.01%
2020/08/19	24	12.19	12	11.95	12.10	12	17,550	0.07%
2020/08/18	3	12.33	0	0.00	12.45	3	17,379	0.02%
2020/08/17	16	12.30	1	12.40	12.25	15	17,254	0.09%
2020/08/14	0	0.00	35	12.62	12.70	-35	17,095	-0.20%
2020/08/13	32	12.44	20	12.28	12.30	12	16,938	0.07%
2020/08/12	179	12.71	116	12.70	13.00	63	16,673	0.38%	大買/大賣/
2020/08/11	11	13.55	0	0.00	13.55	11	16,092	0.07%
2020/08/10	140	15.30	51	15.15	15.05	89	15,976	0.56%	大買/
2020/08/07	85	15.66	75	15.81	15.75	10	15,564	0.06%
2020/08/06	70	15.86	149	15.96	15.95	-79	15,191	-0.52%	大賣/
2020/08/05	83	15.30	21	15.52	15.45	62	14,444	0.43%
2020/08/04	103	15.53	31	15.64	15.40	72	14,250	0.51%	大買/
2020/08/03	13	15.61	65	15.44	15.75	-52	13,748	-0.38%
2020/07/31	70	14.40	10	14.50	14.35	60	13,101	0.46%
2020/07/30	5	14.60	4	14.34	14.55	1	12,812	0.01%
2020/07/29	0	0.00	10	14.03	14.25	-10	12,624	-0.08%
2020/07/28	50	13.97	93	14.04	13.85	-43	12,574	-0.34%
2020/07/27	4	14.29	16	14.20	14.10	-12	12,514	-0.10%
2020/07/24	147	14.04	81	14.04	14.05	66	12,240	0.54%	大買/
2020/07/23	32	13.66	27	13.55	13.40	5	11,850	0.04%
2020/07/22	27	13.74	3	14.00	13.70	24	11,721	0.20%
2020/07/21	13	13.99	0	0.00	13.85	13	11,600	0.11%
2020/07/20	10	13.75	10	13.95	13.80	0	11,489	0.00%
2020/07/17	3	13.75	6	14.10	13.60	-3	11,305	-0.03%
2020/07/16	161	13.95	33	14.10	14.00	128	10,973	1.17%	大買/鉅額交易
2020/07/15	238	13.45	85	13.89	13.80	153	10,716	1.43%	大買/鉅額交易
2020/07/14	70	14.98	98	14.82	14.25	-28	10,247	-0.27%
2020/07/13	1	15.05	39	14.92	15.05	-38	9,772	-0.39%
2020/07/10	157	13.68	9	13.92	13.70	148	9,325	1.59%	大買/鉅額交易
2020/07/09	16	13.13	35	13.60	13.05	-19	9,064	-0.21%
2020/07/08	14	14.41	55	13.95	13.65	-41	8,877	-0.46%
2020/07/07	30	13.73	31	13.56	13.80	-1	8,634	-0.01%
2020/07/06	59	14.32	1	14.20	14.10	58	8,535	0.68%
2020/07/03	30	14.10	31	14.03	14.10	-1	8,475	-0.01%
2020/07/02	29	13.36	3	13.25	13.30	26	8,345	0.31%
2020/07/01	2	13.40	1	13.55	13.25	1	8,277	0.01%
2020/06/30	1	12.95	3	12.83	13.40	-2	8,128	-0.02%
2020/06/29	27	12.08	64	12.28	12.20	-37	7,970	-0.46%
2020/06/24	10	13.01	13	13.29	12.75	-3	7,825	-0.04%
2020/06/23	41	12.97	27	13.15	13.05	14	7,669	0.18%
2020/06/22	29	14.10	18	13.98	13.85	11	7,370	0.15%
2020/06/19	71	15.11	33	15.24	15.00	38	7,074	0.54%
2020/06/18	143	14.77	159	14.79	14.75	-16	5,911	-0.27%	大買/大賣/
2020/06/17	103	14.46	36	14.41	14.70	67	4,818	1.39%	大買/
2020/06/16	31	13.09	28	13.40	13.40	3	3,639	0.08%
2020/06/15	34	12.20	6	12.18	12.20	28	3,178	0.88%
2020/06/12	37	10.90	19	11.00	11.10	18	2,328	0.77%
2020/06/11	4	10.40	0	0.00	10.10	4	2,137	0.19%
2020/06/09	17	10.53	3	10.60	10.30	14	2,210	0.63%
2020/06/08	4	11.10	5	11.02	11.00	-1	2,209	-0.05%
2020/06/05	10	9.50	14	9.78	10.20	-4	1,992	-0.20%
2020/06/04	0	0.00	7	9.29	9.31	-7	1,926	-0.36%
2020/06/02	0	0.00	3	9.00	8.93	-3	1,950	-0.15%
2020/05/28	0	0.00	2	8.75	8.65	-2	1,940	-0.10%
2020/05/11	0	0.00	1	9.21	9.11	-1	2,070	-0.05%
2020/05/08	5	9.40	0	0.00	9.20	5	2,059	0.24%
2020/04/30	0	0.00	2	9.30	9.30	-2	1,993	-0.10%
2020/04/29	1	9.10	2	9.00	9.08	-1	1,959	-0.05%
2020/04/27	23	8.82	0	0.00	8.79	23	1,922	1.20%
2020/04/16	5	8.75	0	0.00	8.78	5	1,925	0.26%
2020/04/01	0	8.46	3	8.42	8.46	-3	1,871	-0.16%
2020/03/30	5	8.59	14	8.60	8.52	-9	1,810	-0.50%
2020/03/25	0	0.00	5	8.40	8.40	-5	1,715	-0.29%
2020/03/24	5	8.15	0	0.00	8.16	5	1,704	0.29%
2020/03/20	0	0.00	40	7.85	8.02	-40	1,688	-2.37%
2020/03/17	42	8.24	0	0.00	8.40	42	1,543	2.72%
2020/03/16	0	8.87	20	8.98	8.90	-20	1,529	-1.31%
2020/03/13	20	8.56	1	8.91	9.25	19	1,532	1.24%
2020/03/12	3	9.12	40	9.12	9.50	-37	1,491	-2.48%
2020/03/11	0	9.80	0	0.00	9.81	0	1,424	0.00%
2020/03/10	0	9.98	0	0.00	9.97	0	1,436	0.00%
2020/03/09	0	9.96	2	9.91	9.95	-2	1,427	-0.14%
2020/03/06	8	10.06	0	0.00	10.10	8	1,414	0.57%
2020/03/05	3	10.10	0	0.00	10.05	3	1,415	0.21%
2020/03/03	0	0.00	20	10.10	10.05	-20	1,428	-1.40%
2020/03/02	7	10.13	1	9.90	10.00	6	1,439	0.42%
2020/02/27	1	10.00	0	0.00	10.05	1	1,422	0.07%
2020/02/26	5	10.30	0	0.00	10.20	5	1,412	0.35%
2020/02/24	3	10.35	10	10.59	10.40	-7	1,407	-0.50%
2020/02/21	5	10.75	1	10.75	10.75	4	1,395	0.29%
2020/02/19	5	10.75	0	0.00	10.75	5	1,389	0.36%
2020/02/18	17	11.20	0	0.00	11.15	17	1,372	1.24%
2020/02/17	3	10.50	10	10.75	11.00	-7	1,314	-0.53%
2020/02/14	7	10.04	0	0.00	10.00	7	1,257	0.56%
2020/02/04	2	10.28	0	0.00	10.20	2	1,398	0.14%
2020/01/31	0	0.00	0	10.30	10.35	0	1,426	0.00%
2020/01/30	12	10.85	0	0.00	10.40	12	1,441	0.83%
2020/01/16	25	11.61	5.1	11.60	11.60	19.9	1,458	1.36%
2020/01/15	20	11.60	0	0.00	11.60	20	1,438	1.39%
2020/01/14	30	11.60	0	0.00	11.55	30	1,451	2.07%
2020/01/07	0	0.00	18	12.00	12.00	-18	1,490	-1.21%
2019/12/31	4	11.90	3	12.00	12.00	1	1,454	0.07%
2019/12/19	0	0.00	10	11.95	11.95	-10	1,614	-0.62%
2019/12/17	10	11.90	1	12.00	12.00	9	1,616	0.56%
2019/12/11	5	11.91	0	0.00	11.90	5	1,849	0.27%
2019/12/09	0	0.00	65	12.20	12.15	-65	1,854	-3.50%
2019/12/06	83	12.16	2	12.10	12.15	81	1,827	4.43%
2019/11/29	0	0.00	3	11.95	11.95	-3	1,856	-0.16%
2019/11/11	5	11.40	0	0.00	11.60	5	2,175	0.23%
2019/11/08	0	0.00	1	11.80	11.75	-1	2,265	-0.04%
2019/11/04	2	11.45	0	0.00	11.45	2	2,403	0.08%
2019/10/31	0	0.00	5	11.50	11.50	-5	2,451	-0.20%
2019/10/25	2	11.40	0	0.00	11.45	2	3,205	0.06%
2019/10/21	5	11.20	0	0.00	11.30	5	3,178	0.16%
2019/10/18	5	11.25	5	11.30	11.10	0	3,175	0.00%
2019/10/08	6	11.50	0	0.00	11.35	6	3,085	0.19%
2019/09/25	3	11.90	1	11.65	11.70	2	3,159	0.06%
2019/09/18	0	0.00	1	12.45	12.40	-1	3,007	-0.03%
2019/09/12	0	0.00	3	12.35	12.55	-3	2,810	-0.11%
2019/09/09	0	0.00	1	12.25	12.20	-1	2,770	-0.04%
2019/09/06	0	0.00	1	12.25	12.20	-1	2,775	-0.04%
2019/09/04	0	0.00	0	11.80	11.85	0	2,778	0.00%
2019/08/14	1	10.85	1	11.00	10.95	0	4,826	0.00%
2019/08/13	1	10.50	1	10.65	10.70	0	4,780	0.00%
2019/08/12	0	0.00	20	10.70	10.35	-20	4,688	-0.43%
2019/08/08	2	11.55	0	0.00	11.50	2	4,524	0.04%
2019/08/07	1	11.65	1	11.75	11.60	0	4,536	0.00%
2019/08/06	0	0.00	2	11.45	11.65	-2	4,538	-0.04%
2019/08/05	3	11.58	4	11.66	11.65	-1	4,533	-0.02%
2019/08/02	24	11.70	10	11.85	11.65	14	4,534	0.31%
2019/08/01	0	0.00	79	11.60	11.55	-79	4,515	-1.75%
2019/07/31	92	12.20	0	0.00	12.20	92	4,500	2.04%
2019/07/30	115	12.32	129	12.36	11.95	-14	4,434	-0.32%	大買/大賣/
2019/07/29	0	0.00	2	13.25	13.25	-2	3,955	-0.05%
2019/07/26	1	14.85	10	14.70	14.70	-9	3,811	-0.24%
2019/07/24	11	14.45	1	14.50	14.40	10	3,844	0.26%
2019/07/18	1	14.30	0	0.00	14.25	1	4,186	0.02%
2019/07/11	0	0.00	10	14.25	14.25	-10	4,529	-0.22%
2019/07/09	0	0.00	1	14.40	14.40	-1	4,523	-0.02%
2019/07/04	1	14.50	1.1	14.35	14.35	-0.1	4,625	0.00%
2019/07/03	2	14.20	0	0.00	14.20	2	4,594	0.04%
2019/06/26	0	0.00	1	14.00	14.00	-1	4,647	-0.02%
2019/06/12	3	14.25	0	0.00	14.20	3	5,183	0.06%
2019/06/03	0	0.00	3	14.52	14.00	-3	5,160	-0.06%
2019/05/31	6	14.68	0	0.00	14.55	6	5,063	0.12%
2019/05/30	1	15.05	11	15.01	14.70	-10	4,955	-0.20%
2019/05/29	2	15.60	26	15.52	15.60	-24	4,823	-0.50%
2019/05/28	103	15.62	98	15.91	15.50	5	4,502	0.11%	大買/
2019/05/27	52	14.90	18	14.91	15.60	34	3,803	0.89%
2019/05/24	20	14.10	15	14.33	14.25	5	3,406	0.15%
2019/05/15	20	14.00	30	14.13	14.15	-10	3,046	-0.33%
2019/05/14	10	13.96	0	13.85	13.95	10	3,210	0.31%
2019/05/10	0	0.00	10	13.85	14.30	-10	3,420	-0.29%
2019/05/09	30	14.05	0	0.00	14.00	30	3,399	0.88%
2019/05/07	30	14.33	20	14.40	14.35	10	3,283	0.30%
2019/04/30	1	13.60	1	13.70	13.80	0	3,197	0.00%
2019/04/29	3	13.60	0	0.00	13.55	3	3,194	0.09%
2019/04/26	1	13.85	1	14.00	13.70	0	3,187	0.00%
2019/04/24	2	13.78	2	13.88	13.80	0	2,999	0.00%
2019/04/23	1	13.75	2	13.85	13.85	-1	2,890	-0.03%
2019/04/22	2	13.68	2	13.68	13.80	0	2,789	0.00%
2019/04/19	2	13.90	0	0.00	13.85	2	2,720	0.07%
2019/04/17	1	14.00	1	14.00	14.05	0	2,599	0.00%
2019/04/15	2	14.15	1	14.15	14.00	1	2,592	0.04%
2019/04/08	4	14.25	0	0.00	14.30	4	2,495	0.16%
2019/04/03	1	13.90	0	0.00	14.40	1	2,495	0.04%
2019/04/01	7	14.60	0	0.00	14.45	7	2,463	0.28%
2019/03/25	2	14.50	0	0.00	14.30	2	2,804	0.07%
2019/03/15	3	14.95	0	0.00	15.00	3	2,600	0.12%
2019/03/08	1	15.20	1	15.10	15.00	0	2,497	0.00%
2019/03/06	0	0.00	5	14.93	14.90	-5	2,492	-0.20%
2019/02/27	0	14.60	0	0.00	14.70	0	2,524	0.00%
2019/02/25	0	14.75	0	0.00	14.80	0	2,539	0.00%
2019/02/19	0	0.00	1	15.00	15.00	-1	2,654	-0.04%
2019/02/18	5	15.00	5	15.10	15.10	0	2,678	0.00%
2019/02/15	5	14.81	2	14.80	14.80	3	2,691	0.11%
2019/02/13	3	15.60	7	15.50	15.50	-4	2,685	-0.15%
2019/02/11	4	15.15	16	15.29	15.50	-12	2,519	-0.48%
2019/01/25	5	14.05	0	0.00	14.00	5	2,382	0.21%
2019/01/22	14	14.19	0	0.00	14.15	14	2,383	0.59%
2019/01/21	5	14.85	0	0.00	14.30	5	2,406	0.21%
2019/01/14	0	0.00	3	14.90	14.90	-3	2,505	-0.12%
2019/01/09	10	14.75	10	14.65	14.60	0	2,825	0.00%
2019/01/03	0	0.00	3	14.40	14.35	-3	2,979	-0.10%
2018/12/27	1	13.95	1	14.00	14.05	0	3,130	0.00%
2018/12/20	10	13.90	16	13.87	14.25	-6	3,361	-0.18%
2018/12/18	2	12.75	2	12.88	13.00	0	3,083	0.00%
2018/12/12	1	13.20	1	13.25	13.20	0	2,966	0.00%
2018/12/11	1	13.25	1	13.25	13.15	0	2,948	0.00%
2018/12/07	2	13.53	1	13.65	13.50	1	2,946	0.03%
2018/12/06	3	13.65	1	13.70	13.45	2	2,953	0.07%
2018/11/19	0	0.00	1	13.45	13.55	-1	2,540	-0.04%
2018/11/16	1	13.20	0	0.00	13.25	1	2,522	0.04%
2018/11/12	3	12.85	3	12.95	13.00	0	2,637	0.00%
2018/11/09	2	12.78	2	12.85	13.10	0	2,629	0.00%
2018/11/07	6	13.07	4	13.16	13.20	2	2,724	0.07%
2018/10/30	1	12.85	1	12.95	13.05	0	2,604	0.00%
2018/10/24	0	0.00	8	13.90	13.95	-8	2,531	-0.32%
2018/10/19	2	14.65	6	14.48	14.25	-4	2,476	-0.16%
2018/10/18	2	14.15	2	14.08	14.05	0	2,305	0.00%
2018/10/17	0	0.00	2	14.00	14.00	-2	2,222	-0.09%
2018/10/16	6	13.30	0	0.00	12.80	6	2,120	0.28%
2018/10/15	0	0.00	6	13.40	13.30	-6	2,084	-0.29%
2018/10/12	2	13.60	0	0.00	13.85	2	2,116	0.09%
2018/10/11	0	0.00	1	13.90	13.45	-1	2,105	-0.05%
2018/10/09	8	14.30	4	13.85	14.40	4	2,021	0.20%
2018/10/03	329	13.16	239	12.92	13.10	90	1,852	4.86%	大買/大賣/
2018/10/02	125	12.47	83	12.55	12.85	42	1,818	2.31%	大買/
2018/10/01	179	12.43	145	12.52	12.55	34	1,800	1.89%	大買/大賣/
2018/09/28	2	12.18	51	12.01	12.05	-49	1,801	-2.72%
2018/09/27	15	12.30	135	12.04	12.00	-120	1,824	-6.58%	大賣/鉅額交易
2018/09/14	0	0.00	25	13.90	14.00	-25	1,932	-1.29%
2018/09/11	2	13.70	2	13.85	14.05	0	2,306	0.00%
2018/09/05	10	14.10	0	0.00	14.10	10	2,316	0.43%
2018/08/30	10	14.25	0	0.00	14.20	10	2,390	0.42%
2018/08/23	2	14.00	0	0.00	14.05	2	2,706	0.07%
2018/08/22	2	14.05	0	0.00	13.95	2	2,728	0.07%
2018/08/20	3	14.10	0	0.00	14.05	3	2,593	0.12%
2018/08/15	40	14.35	40	14.20	14.05	0	2,521	0.00%
2018/08/13	1	13.70	0	0.00	14.00	1	2,407	0.04%
2018/08/10	0	0.00	0	14.00	14.00	0	2,434	0.00%
2018/08/08	0	0.00	5	14.42	14.30	-5	2,500	-0.20%
2018/08/02	0	0.00	2	14.35	14.30	-2	2,755	-0.07%
2018/07/30	1	14.30	0	0.00	14.25	1	2,827	0.04%
2018/07/27	17	14.66	0	14.65	14.55	17	2,850	0.60%
2018/07/13	2	15.15	0	0.00	15.15	2	3,213	0.06%
2018/07/10	0	0.00	3	14.95	14.90	-3	3,255	-0.09%
2018/07/04	0	0.00	2	14.60	15.30	-2	3,299	-0.06%
2018/07/03	5	14.45	0	0.00	14.50	5	3,258	0.15%
2018/06/29	6	14.30	0	0.00	14.40	6	3,254	0.18%
2018/06/28	2	13.80	0	0.00	14.20	2	3,245	0.06%
2018/06/25	5	14.65	0	0.00	14.75	5	3,308	0.15%
2018/06/19	0	0.00	0	14.95	14.85	0	3,300	0.00%
2018/05/31	0	0.00	4	14.85	15.10	-4	2,996	-0.13%
2018/05/23	0	0.00	3	15.40	15.35	-3	3,282	-0.09%
2018/05/16	0	0.00	2	16.25	16.20	-2	3,395	-0.06%
2018/05/14	0	0.00	1	16.55	16.40	-1	3,570	-0.03%
2018/05/04	0	0.00	1	15.45	15.45	-1	3,557	-0.03%
2018/05/02	2	16.05	4	16.18	16.10	-2	3,718	-0.05%
2018/04/30	0	0.00	14	14.03	15.10	-14	3,601	-0.39%
2018/04/27	8	13.79	5	13.81	13.75	3	3,897	0.08%
2018/04/26	0	0.00	3	14.05	13.80	-3	4,353	-0.07%
2018/04/25	7	14.48	3	14.45	14.35	4	4,831	0.08%
2018/04/24	2	14.65	2	14.70	14.80	0	4,835	0.00%
2018/04/23	0	0.00	1	14.95	14.90	-1	4,887	-0.02%
2018/04/20	3	15.18	0	0.00	15.15	3	4,926	0.06%
2018/04/19	5	14.80	1	14.95	14.90	4	4,954	0.08%
2018/04/18	2	14.88	1	14.90	14.75	1	5,002	0.02%
2018/04/17	2	15.00	2	15.00	14.90	0	5,029	0.00%
2018/04/13	2	15.08	2	15.13	15.20	0	5,071	0.00%
2018/04/12	2	15.20	2	15.25	15.20	0	5,081	0.00%
2018/04/11	1	15.20	5	15.14	15.30	-4	5,191	-0.08%
2018/04/10	4	15.08	0	0.00	14.80	4	5,134	0.08%
2018/04/09	0	0.00	1	15.35	15.25	-1	5,115	-0.02%
2018/03/30	1	14.95	2	15.05	15.00	-1	5,180	-0.02%
2018/03/29	3	14.53	1	14.65	14.45	2	5,145	0.04%
2018/03/28	1	15.00	1	14.95	14.90	0	5,080	0.00%
2018/03/27	6	15.15	4	15.18	15.15	2	5,041	0.04%
2018/03/23	6	15.41	1	15.40	15.40	5	5,007	0.10%
2018/03/22	13	16.20	12	16.25	16.15	1	4,923	0.02%
2018/03/19	2	17.25	2	17.28	17.10	0	4,781	0.00%
2018/03/16	1	17.35	0	0.00	17.30	1	4,768	0.02%
2018/03/13	2	17.43	2	17.50	17.60	0	4,859	0.00%
2018/03/08	0	0.00	12	17.49	17.60	-12	4,893	-0.25%
2018/03/06	3	17.30	0	0.00	17.10	3	5,141	0.06%
2018/03/05	4	17.03	0	0.00	17.00	4	5,149	0.08%
2018/03/02	6	17.15	0	0.00	17.15	6	5,128	0.12%
2018/03/01	3	17.77	0	0.00	17.80	3	5,079	0.06%
2018/02/09	1	16.00	0	0.00	16.70	1	4,937	0.02%
2018/02/07	0	0.00	1	17.15	17.05	-1	4,901	-0.02%
2018/02/06	1	16.40	51	17.06	16.55	-50	4,972	-1.01%
2018/01/31	1	18.65	0	0.00	18.60	1	4,760	0.02%
2018/01/30	1	18.75	0	0.00	18.35	1	4,830	0.02%
2018/01/26	1	18.35	1	18.80	18.50	0	4,938	0.00%
2018/01/24	5	18.84	6	18.85	19.00	-1	5,029	-0.02%
2018/01/23	4	18.26	0	0.00	18.45	4	4,905	0.08%
2018/01/22	7	19.34	15	19.02	18.90	-8	4,807	-0.17%
2018/01/19	12	18.30	11	18.25	18.75	1	4,514	0.02%
2018/01/18	30	17.62	3	17.63	17.55	27	4,056	0.67%
2018/01/10	0	0.00	3	17.20	17.25	-3	3,463	-0.09%
2018/01/08	2	17.55	0	0.00	17.45	2	3,466	0.06%
2018/01/03	1	17.65	1	17.75	17.75	0	3,363	0.00%