佳能 (2374)-合庫-嘉義券商分點個股進出

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

佳能

(2374)

可現股當沖

股價
48.65
漲跌
▲0.60
漲幅
+1.25%
成交量
3,999張
產業
上市光電類股
246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

佳能 (2374)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/11	3	48.63	0	0.00	48.65	3	4,831	0.06%
2024/12/10	1	48.05	2	48.18	48.05	-1	4,789	-0.02%
2024/12/09	2	48.55	2	48.80	48.80	0	4,767	0.00%
2024/12/06	0	0.00	2	48.50	48.15	-2	4,671	-0.04%
2024/12/04	1	47.55	0	0.00	47.50	1	4,674	0.02%
2024/12/03	0	0.00	1	47.30	47.20	-1	4,730	-0.02%
2024/12/02	3	46.17	1	46.20	46.20	2	4,752	0.04%
2024/11/29	1	45.30	2	46.08	46.30	-1	4,785	-0.02%
2024/11/28	2	46.13	0	0.00	45.25	2	4,829	0.04%
2024/11/27	2	47.55	0	0.00	46.55	2	4,868	0.04%
2024/11/26	0	0.00	3	48.30	47.50	-3	4,858	-0.06%
2024/11/20	1	46.75	0	0.00	46.50	1	5,075	0.02%
2024/11/18	1	47.10	0	0.00	46.95	1	5,894	0.02%
2024/11/14	0	0.00	2	47.40	47.10	-2	6,392	-0.03%
2024/11/13	1	46.35	1	47.10	46.90	0	6,384	0.00%
2024/11/12	5	46.25	1	46.70	46.05	4	6,541	0.06%
2024/11/07	1	49.00	5	49.07	48.95	-4	6,933	-0.06%
2024/11/06	2	47.48	0	0.00	47.60	2	7,038	0.03%
2024/10/30	1	46.95	0.2	47.05	46.90	0.8	7,397	0.01%
2024/10/29	2.2	47.29	3	47.05	47.05	-0.8	7,619	-0.01%
2024/10/28	2	48.73	1	48.70	48.55	1	7,634	0.01%
2024/10/25	4	50.60	2	50.20	50.20	2	7,639	0.03%
2024/10/24	1	51.40	0	0.00	49.70	1	7,548	0.01%
2024/10/23	0	0.00	1	51.40	50.50	-1	7,478	-0.01%
2024/10/22	1	49.45	0	0.00	50.50	1	7,401	0.01%
2024/10/21	0	0.00	5	49.25	50.40	-5	7,424	-0.07%
2024/10/18	85	49.40	82	48.64	48.65	3	7,308	0.04%
2024/10/17	30	50.01	52	50.15	50.60	-22	6,869	-0.32%
2024/10/15	2	46.20	3	47.13	46.20	-1	6,603	-0.02%
2024/10/14	6	45.98	5	46.67	46.90	1	6,663	0.02%
2024/10/11	4	46.66	0	0.00	46.55	4	6,834	0.06%
2024/10/09	4	47.61	15	47.10	47.10	-11	6,981	-0.16%
2024/10/08	7	48.45	4	49.10	48.45	3	7,189	0.04%
2024/10/07	16	47.98	8	48.19	47.80	8	7,504	0.11%
2024/10/04	4	46.66	0	0.00	46.70	4	8,355	0.05%
2024/10/01	0	0.00	2	48.20	47.50	-2	9,066	-0.02%
2024/09/30	5	47.50	0	0.00	47.00	5	9,277	0.05%
2024/09/27	0	0.00	1	48.00	47.50	-1	9,384	-0.01%
2024/09/26	5	48.05	0	0.00	46.90	5	9,466	0.05%
2024/09/25	0	0.00	1	47.30	47.55	-1	9,787	-0.01%
2024/09/23	1	46.80	8	47.31	46.80	-7	10,508	-0.07%
2024/09/20	2	47.98	7	48.01	47.80	-5	10,800	-0.05%
2024/09/19	1	48.60	1	48.45	48.60	0	10,914	0.00%
2024/09/18	11	48.33	8	48.01	47.40	3	10,862	0.03%
2024/09/16	9	48.74	4	48.95	48.70	5	10,803	0.05%
2024/09/13	0	0.00	1	45.30	45.40	-1	10,645	-0.01%
2024/09/12	0	0.00	2	45.10	45.20	-2	10,786	-0.02%
2024/09/11	0	0.00	1	44.70	44.25	-1	10,929	-0.01%
2024/09/10	6	43.96	1	43.95	43.95	5	11,062	0.05%
2024/09/09	2	44.30	1	45.05	45.55	1	11,143	0.01%
2024/09/06	1	45.50	0	0.00	45.65	1	11,426	0.01%
2024/09/05	1	45.80	0	0.00	45.80	1	11,900	0.01%
2024/09/04	4	46.25	0	0.00	46.15	4	12,367	0.03%
2024/09/03	1	49.20	1	49.95	48.90	0	12,373	0.00%
2024/09/02	10	49.50	0	0.00	49.00	10	12,446	0.08%
2024/08/30	26	49.83	1	50.40	49.70	25	12,463	0.20%
2024/08/29	28	49.94	2	51.05	50.60	26	12,492	0.21%
2024/08/28	20	50.50	0	0.00	50.50	20	12,502	0.16%
2024/08/23	1	51.50	1	51.40	51.40	0	12,476	0.00%
2024/08/22	7	52.87	6	52.60	52.00	1	12,492	0.01%
2024/08/21	6	53.95	6	53.37	53.20	0	12,487	0.00%
2024/08/20	19	55.82	22	55.02	54.90	-3	12,478	-0.02%
2024/08/19	1	53.50	17	53.98	54.60	-16	11,950	-0.13%
2024/08/15	22	49.45	10	49.25	48.80	12	13,908	0.09%
2024/08/14	10	50.51	0	0.00	49.80	10	15,268	0.07%
2024/08/12	2	48.30	2	47.65	47.50	0	18,235	0.00%
2024/08/09	0	0.00	2	49.38	48.15	-2	18,840	-0.01%
2024/08/07	0	0.00	1	47.55	47.55	-1	20,576	0.00%
2024/08/05	3	46.17	1	45.75	45.65	2	20,845	0.01%
2024/08/02	0	0.00	3	50.83	50.70	-3	21,565	-0.01%
2024/08/01	20	52.98	2	52.70	52.80	18	22,170	0.08%
2024/07/31	0	0.00	2	50.35	49.20	-2	22,075	-0.01%
2024/07/29	1	47.10	0	0.00	46.80	1	22,214	0.00%
2024/07/26	2	49.45	0	0.00	50.10	2	22,303	0.01%
2024/07/23	1	50.60	0	0.00	50.40	1	22,589	0.00%
2024/07/22	2	49.25	0	0.00	49.40	2	22,777	0.01%
2024/07/19	4	50.88	0	0.00	50.20	4	22,923	0.02%
2024/07/18	11	52.93	0	0.00	52.70	11	23,450	0.05%
2024/07/17	1	54.60	2	54.85	54.70	-1	24,270	0.00%
2024/07/16	12	53.50	3	54.10	53.70	9	24,542	0.04%
2024/07/15	1	55.10	0	0.00	54.60	1	24,880	0.00%
2024/07/12	2	56.25	1	56.40	56.70	1	25,503	0.00%
2024/07/11	0	0.00	4	56.55	56.00	-4	25,609	-0.02%
2024/07/10	9	56.93	6	56.43	56.40	3	25,939	0.01%
2024/07/09	12	54.94	13	55.08	54.70	-1	26,470	0.00%
2024/07/08	56	59.17	35	59.07	59.60	21	26,840	0.08%
2024/07/05	9	55.63	142	56.55	57.50	-133	26,472	-0.50%	大賣/鉅額交易
2024/07/04	5	52.70	11	53.27	52.30	-6	25,956	-0.02%
2024/07/03	1	52.00	1	51.50	51.60	0	26,141	0.00%
2024/07/02	2	50.95	0	0.00	51.30	2	27,012	0.01%
2024/07/01	10	52.61	3	52.73	52.00	7	27,070	0.03%
2024/06/28	3	53.47	2	53.65	54.20	1	26,938	0.00%
2024/06/27	13	50.16	1	49.90	49.60	12	26,295	0.05%
2024/06/26	10	51.72	2	52.30	51.30	8	26,224	0.03%
2024/06/25	1	49.60	1	49.60	49.80	0	25,911	0.00%
2024/06/24	5	49.27	0	0.00	49.05	5	25,776	0.02%
2024/06/21	5	50.32	0	0.00	50.00	5	25,711	0.02%
2024/06/20	2	51.15	0	0.00	51.00	2	25,669	0.01%
2024/06/19	21	51.37	0	0.00	51.10	21	25,596	0.08%
2024/06/18	31	52.41	2	52.20	52.10	29	25,628	0.11%
2024/06/17	11	53.25	2	54.10	53.10	9	25,871	0.03%
2024/06/14	2	54.30	2	54.75	54.00	0	25,756	0.00%
2024/06/13	3.1	54.19	4	53.80	53.80	-0.9	25,623	0.00%
2024/06/12	5	51.86	3	52.40	53.80	2	25,323	0.01%
2024/06/11	62	55.73	4	58.65	55.60	58	24,822	0.23%
2024/06/07	1	61.30	1	63.00	61.70	0	24,319	0.00%
2024/06/06	0	0.00	1	62.60	61.70	-1	24,265	0.00%
2024/06/05	0	0.00	1	60.70	61.00	-1	24,132	0.00%
2024/06/04	1	60.90	4	60.95	59.50	-3	24,091	-0.01%
2024/06/03	2	59.15	2	60.15	60.50	0	24,016	0.00%
2024/05/31	1	58.10	0	0.00	58.50	1	23,950	0.00%
2024/05/30	2	59.55	0	0.00	59.20	2	23,906	0.01%
2024/05/29	1	60.00	3	60.13	60.00	-2	23,885	-0.01%
2024/05/28	1	61.70	6	59.50	59.50	-5	23,840	-0.02%
2024/05/27	19	61.65	6	61.10	60.90	13	23,762	0.05%
2024/05/24	1	56.50	1	59.60	59.60	0	23,679	0.00%
2024/05/23	2.1	58.37	9	58.36	57.60	-6.9	23,588	-0.03%
2024/05/22	23	62.12	24	61.82	61.70	-1	23,405	0.00%
2024/05/21	16	62.46	25	61.19	61.50	-9	22,359	-0.04%
2024/05/20	30	59.41	23	59.37	59.30	7	20,904	0.03%
2024/05/17	47	56.50	27	56.32	57.60	20	19,497	0.10%
2024/05/16	3	53.97	9	55.60	56.30	-6	17,016	-0.04%
2024/05/15	2	49.95	9	49.20	51.20	-7	16,208	-0.04%
2024/05/14	39	46.00	6	46.30	46.55	33	15,521	0.21%
2024/05/13	5	44.86	55.6	45.96	46.50	-50.6	14,243	-0.36%
2024/05/10	3	41.53	4	42.05	42.30	-1	13,510	-0.01%
2024/05/09	17	40.43	7	40.74	41.05	10	13,204	0.08%
2024/05/08	58	42.51	11	43.87	41.60	47	13,027	0.36%
2024/05/07	11	42.47	76	42.93	44.25	-65	12,225	-0.53%
2024/05/06	0	0.00	2	41.50	40.25	-2	11,541	-0.02%
2024/05/03	12	40.00	24	40.65	40.70	-12	11,408	-0.11%
2024/05/02	12	40.63	3	39.92	40.80	9	11,258	0.08%
2024/04/30	1	40.00	0	0.00	40.55	1	11,295	0.01%
2024/04/29	0	0.00	2	40.35	40.20	-2	11,110	-0.02%
2024/04/26	5	40.18	2.2	40.15	39.50	2.8	10,801	0.03%
2024/04/25	2	40.40	0	0.00	40.00	2	10,568	0.02%
2024/04/24	15	41.09	12.2	41.67	40.20	2.8	10,339	0.03%
2024/04/23	42	41.06	35	41.98	41.70	7	9,768	0.07%
2024/04/22	22	40.08	67	39.09	38.75	-45	9,021	-0.50%
2024/04/19	3	42.48	1	42.00	41.60	2	8,670	0.02%
2024/04/18	12.6	44.04	8	43.88	43.00	4.6	8,261	0.06%
2024/04/17	3	39.70	2	41.58	42.25	1	7,555	0.01%
2024/04/16	58.1	38.37	3	37.32	38.45	55.1	7,306	0.75%
2024/04/15	14	40.00	5	39.88	37.65	9	6,835	0.13%
2024/04/12	13	37.15	11	37.52	38.90	2	6,047	0.03%
2024/04/11	0	0.00	11	35.39	35.40	-11	5,266	-0.21%
2024/04/10	0	0.00	3	32.53	32.20	-3	4,719	-0.06%
2024/04/09	4	32.24	3	33.17	33.40	1	4,542	0.02%
2024/04/08	33	33.12	24	32.89	31.95	9	4,102	0.22%
2024/04/03	0	0.00	9	32.25	32.25	-9	3,135	-0.29%
2024/04/02	1	28.70	1	29.35	29.35	0	2,976	0.00%
2024/03/28	1	26.10	0	0.00	26.05	1	2,845	0.04%
2024/03/25	0	0.00	1	27.05	26.90	-1	2,779	-0.04%
2024/03/21	3	26.72	0	0.00	26.70	3	2,689	0.11%
2024/03/20	3	26.67	3	26.32	26.05	0	2,535	0.00%
2024/03/08	2	25.70	0	0.00	25.10	2	2,481	0.08%
2024/03/07	0	0.00	1	25.90	26.00	-1	2,492	-0.04%
2024/02/26	1	25.95	0	0.00	26.15	1	2,654	0.04%
2024/02/23	3	25.60	0	0.00	25.55	3	2,662	0.11%
2024/02/22	1	25.70	0	0.00	25.80	1	2,671	0.04%
2024/02/21	1	25.55	0	0.00	25.85	1	2,699	0.04%
2024/02/19	0	0.00	1	25.90	25.90	-1	2,808	-0.04%
2024/02/16	0	0.00	4	25.51	25.90	-4	2,803	-0.14%
2024/01/29	4	24.86	0	0.00	24.75	4	2,966	0.13%
2024/01/25	1	24.70	1	24.85	24.75	0	2,922	0.00%
2024/01/24	3	25.63	0	0.00	25.25	3	2,906	0.10%
2024/01/23	0	0.00	1	24.60	25.05	-1	2,760	-0.04%
2024/01/17	2	25.75	1	25.25	24.75	1	2,695	0.04%
2024/01/16	1	25.80	1	25.70	25.55	0	2,637	0.00%
2024/01/09	1	25.45	1.5	25.33	25.55	-0.5	2,522	-0.02%
2024/01/08	0	0.00	0.6	25.60	25.15	-0.6	2,510	-0.02%
2024/01/04	0	0.00	2	26.50	26.20	-2	2,542	-0.08%
2024/01/03	0	0.00	1.3	26.89	26.70	-1.3	2,550	-0.05%
2023/12/29	2	26.48	0	0.00	26.40	2	2,559	0.08%
2023/12/27	0	0.00	1	25.50	26.70	-1	2,592	-0.04%
2023/12/26	2	25.40	0	0.00	25.45	2	2,564	0.08%
2023/12/21	1	25.20	0	0.00	25.10	1	2,556	0.04%
2023/12/19	0	0.00	1	25.45	25.40	-1	2,609	-0.04%
2023/12/15	0	0.00	1	27.00	27.05	-1	2,634	-0.04%
2023/12/14	4.8	27.03	0	0.00	27.20	4.8	2,633	0.18%
2023/12/13	0.1	27.35	0	0.00	27.25	0.1	2,600	0.00%
2023/12/12	0	0.00	1	27.10	27.10	-1	2,559	-0.04%
2023/12/11	0.1	26.20	0	0.00	26.10	0.1	2,494	0.00%
2023/12/08	0.1	26.20	0	0.00	26.20	0.1	2,673	0.00%
2023/12/07	40.4	26.76	42	27.35	26.75	-1.6	2,701	-0.06%
2023/12/06	0	0.00	2	25.90	26.25	-2	2,700	-0.07%
2023/12/01	32	26.40	0	0.00	26.45	32	2,671	1.20%
2023/11/28	0	0.00	33	26.90	26.75	-33	2,734	-1.21%
2023/11/27	1	26.90	0	0.00	26.55	1	2,727	0.04%
2023/11/24	0	0.00	5	26.60	26.60	-5	2,682	-0.19%
2023/11/22	1	25.65	2	25.65	25.50	-1	2,613	-0.04%
2023/11/21	1	25.00	0	0.00	25.15	1	2,610	0.04%
2023/11/20	1	25.40	0	0.00	25.15	1	2,623	0.04%
2023/11/17	40	25.25	42	25.68	25.25	-2	2,642	-0.08%
2023/11/16	0	0.00	5	25.30	25.00	-5	2,639	-0.19%
2023/11/15	0	0.00	7	24.43	24.65	-7	2,669	-0.26%
2023/11/14	15	24.24	0	0.00	23.80	15	2,773	0.54%
2023/11/13	32	25.41	98	25.49	25.40	-66	2,729	-2.42%
2023/11/03	2	23.40	1	23.25	23.25	1	2,602	0.04%
2023/11/01	0	0.00	1	23.00	23.05	-1	2,614	-0.04%
2023/10/26	10	22.45	0	0.00	22.45	10	2,625	0.38%
2023/10/23	1	22.55	0	0.00	22.35	1	2,629	0.04%
2023/10/20	0	0.00	1	22.05	22.20	-1	2,647	-0.04%
2023/10/19	0	0.00	1	22.55	22.55	-1	2,655	-0.04%
2023/10/13	0	0.00	5	23.84	23.95	-5	2,847	-0.18%
2023/10/12	0	0.00	4	24.18	23.90	-4	2,839	-0.14%
2023/10/06	1	24.50	0	0.00	24.45	1	2,774	0.04%
2023/10/02	7	25.19	9	25.01	25.20	-2	2,651	-0.08%
2023/09/22	0	0.00	1	24.20	24.20	-1	2,514	-0.04%
2023/09/20	1	24.30	0.1	24.10	24.35	0.9	2,439	0.04%
2023/09/13	3	24.68	13	24.46	23.40	-10	2,270	-0.44%
2023/09/12	1	23.35	0	0.00	23.40	1	2,087	0.05%
2023/09/11	1	23.95	12	24.00	23.90	-11	2,047	-0.54%
2023/09/08	10	22.10	1	22.15	22.00	9	1,923	0.47%
2023/09/06	0	0.00	2	22.60	22.55	-2	1,882	-0.11%
2023/09/05	0	0.00	1	22.65	22.60	-1	1,871	-0.05%
2023/09/04	10	22.80	0	0.00	23.00	10	1,842	0.54%
2023/08/29	10	22.80	2	22.85	22.90	8	1,707	0.47%
2023/08/28	1	23.35	20	23.40	23.30	-19	1,684	-1.13%
2023/08/25	1	23.00	0	0.00	23.00	1	1,652	0.06%
2023/08/23	0	0.00	14	22.94	23.00	-14	1,598	-0.88%
2023/08/18	0	0.00	4	22.28	22.20	-4	1,377	-0.29%
2023/08/15	0	0.00	3	20.45	20.45	-3	1,147	-0.26%
2023/08/11	0	0.00	1	19.70	19.65	-1	1,111	-0.09%
2023/08/10	1	19.95	0	0.00	19.90	1	1,107	0.09%
2023/08/01	0	0.00	10	19.60	19.60	-10	1,043	-0.96%
2023/07/26	3	19.60	0	0.00	19.55	3	1,016	0.30%
2023/07/25	1	19.70	0	0.00	19.80	1	1,002	0.10%
2023/07/24	1	19.95	0	0.00	19.95	1	980	0.10%
2023/07/20	10	21.20	1	21.20	20.80	9	931	0.97%
2023/07/14	0	0.00	6	19.65	19.70	-6	673	-0.89%
2023/07/12	4	20.06	0	0.00	19.80	4	663	0.60%
2023/07/05	4	20.40	0	0.00	20.35	4	623	0.64%
2023/06/27	1	20.50	2	20.50	20.35	-1	592	-0.17%
2023/06/20	0	0.00	2	20.95	20.85	-2	584	-0.34%
2023/06/15	2	20.75	0	0.00	20.60	2	547	0.37%
2023/05/18	2	19.95	0	0.00	20.00	2	758	0.26%
2023/05/12	2	19.75	0	0.00	19.80	2	759	0.26%
2023/04/13	2	20.53	0	0.00	20.50	2	702	0.28%
2023/04/11	0	0.00	2	20.35	20.40	-2	684	-0.29%
2023/04/10	0	0.00	3	20.23	20.20	-3	678	-0.44%
2023/04/06	2	20.05	0	0.00	20.15	2	689	0.29%
2023/03/31	0	0.00	2	20.25	20.20	-2	686	-0.29%
2023/03/28	0	0.00	1	20.30	20.10	-1	681	-0.15%
2023/03/09	1	22.30	0	0.00	22.05	1	700	0.14%
2023/03/08	1	21.55	1	21.65	21.95	0	660	0.00%
2023/03/06	2	22.10	4	22.20	22.15	-2	627	-0.32%
2023/03/03	0	0.00	2	21.25	21.20	-2	515	-0.39%
2023/02/20	3	20.85	3	20.85	20.90	0	550	0.00%
2023/02/09	2	20.80	0	0.00	20.70	2	612	0.33%
2023/01/09	0	0.00	1	20.85	20.65	-1	650	-0.15%
2023/01/05	1	20.35	0	0.00	20.35	1	674	0.15%
2022/12/13	1	21.20	0	0.00	21.15	1	808	0.12%
2022/11/17	1	22.10	0	0.00	22.25	1	1,011	0.10%
2022/11/14	0	0.00	4	22.00	21.95	-4	1,107	-0.36%
2022/11/03	0	0.00	1	20.40	20.50	-1	1,548	-0.06%
2022/11/01	0	0.00	1	20.30	20.35	-1	1,640	-0.06%
2022/10/31	0	0.00	2	20.00	20.10	-2	1,690	-0.12%
2022/10/28	3	19.90	0	0.00	19.80	3	1,769	0.17%
2022/10/27	0	0.00	2	20.20	20.40	-2	1,799	-0.11%
2022/10/26	2	19.80	0	0.00	19.80	2	1,840	0.11%
2022/10/25	0	0.00	1	19.85	19.85	-1	1,875	-0.05%
2022/10/24	1	19.90	0	0.00	19.90	1	1,949	0.05%
2022/10/19	0	0.00	1	20.65	20.45	-1	2,162	-0.05%
2022/10/17	0	0.00	2	20.10	20.60	-2	2,623	-0.08%
2022/10/14	0	0.00	1	20.40	20.40	-1	2,914	-0.03%
2022/10/13	2	19.83	0	0.00	19.35	2	2,979	0.07%
2022/10/12	2	20.60	5	20.60	20.50	-3	3,007	-0.10%
2022/10/04	0	0.00	1	20.50	20.65	-1	3,320	-0.03%
2022/09/29	0	0.00	2	20.40	20.40	-2	3,369	-0.06%
2022/09/28	3	19.90	0	0.00	19.45	3	3,360	0.09%
2022/09/27	2	20.75	0	0.00	21.00	2	3,354	0.06%
2022/09/22	2	21.85	0	0.00	21.90	2	3,383	0.06%
2022/09/21	0	0.00	1	22.10	21.85	-1	3,384	-0.03%
2022/09/07	0	0.00	11	22.20	22.10	-11	3,412	-0.32%
2022/09/05	1	23.00	0	0.00	22.90	1	3,396	0.03%
2022/09/02	0	0.00	3	23.90	23.15	-3	3,424	-0.09%
2022/08/29	14	23.07	0	0.00	23.00	14	3,433	0.41%
2022/08/23	0	0.00	5	24.70	24.65	-5	3,386	-0.15%
2022/08/22	5	25.35	0	0.00	25.15	5	3,335	0.15%
2022/08/19	12	24.90	0	0.00	25.10	12	3,307	0.36%
2022/08/17	7	24.91	0	0.00	24.80	7	3,262	0.21%
2022/08/16	13	25.05	0	0.00	25.00	13	3,236	0.40%
2022/08/15	15	24.37	0	0.00	24.30	15	3,140	0.48%
2022/08/12	28	24.27	0	0.00	24.00	28	3,086	0.91%
2022/08/10	6	25.30	0	0.00	25.10	6	2,873	0.21%
2022/08/05	0	0.00	1	24.15	24.75	-1	2,786	-0.04%
2022/08/04	1	22.85	0	0.00	23.45	1	2,747	0.04%
2022/08/03	3	24.30	0	0.00	23.95	3	2,686	0.11%
2022/07/29	10	25.30	0	0.00	24.95	10	2,714	0.37%
2022/07/28	0	0.00	5	26.25	25.50	-5	2,682	-0.19%
2022/07/22	10	25.30	1	26.15	25.20	9	2,426	0.37%
2022/07/21	0	0.00	19	25.09	26.15	-19	2,074	-0.92%
2022/07/20	4	23.80	0	0.00	23.80	4	1,799	0.22%
2022/07/15	11	24.26	0	0.00	25.00	11	1,655	0.66%
2022/07/14	0	0.00	10	24.20	24.20	-10	1,514	-0.66%
2022/07/13	10	23.50	13	24.00	23.35	-3	1,491	-0.20%
2022/07/12	13	23.35	0	0.00	23.50	13	1,476	0.88%
2022/06/09	5	24.30	0	0.00	24.70	5	1,789	0.28%
2022/05/26	0	0.00	1	22.80	22.70	-1	2,198	-0.05%
2022/05/24	1	23.50	0	0.00	23.00	1	2,415	0.04%
2022/05/13	0	0.00	1	23.05	23.00	-1	3,096	-0.03%
2022/05/12	1	23.60	0	0.00	22.60	1	3,142	0.03%
2022/05/10	0	0.00	1	23.10	23.25	-1	3,381	-0.03%
2022/05/09	0	0.00	1	22.25	22.35	-1	3,429	-0.03%
2022/05/06	4	23.39	6	23.10	23.00	-2	3,448	-0.06%
2022/05/05	0	0.00	1	24.85	24.85	-1	3,454	-0.03%
2022/05/04	1	23.50	0	0.00	23.85	1	3,505	0.03%
2022/04/25	0	0.00	4	23.05	23.25	-4	5,380	-0.07%
2022/04/22	4	24.20	0	0.00	24.00	4	5,485	0.07%
2022/04/15	1	24.50	0	0.00	24.60	1	6,326	0.02%
2022/04/14	0	0.00	3	25.15	25.10	-3	6,816	-0.04%
2022/04/07	0.4	25.38	0	0.00	25.15	0.4	9,898	0.00%
2022/04/06	0.2	25.70	2	25.65	25.70	-1.8	11,677	-0.02%
2022/03/28	0.2	25.85	0	0.00	26.20	0.2	18,173	0.00%
2022/03/24	1	27.00	0	0.00	26.85	1	18,230	0.01%
2022/03/23	2.2	26.89	0	0.00	26.85	2.2	18,301	0.01%
2022/03/16	0	0.00	2	27.15	26.90	-2	18,711	-0.01%
2022/03/15	1.6	26.61	0	0.00	26.65	1.6	19,164	0.01%
2022/03/10	0	0.00	1	26.95	27.05	-1	19,502	-0.01%
2022/03/08	0.8	25.25	0	0.00	24.85	0.8	19,921	0.00%
2022/03/07	5.6	26.19	2	26.38	25.90	3.6	20,108	0.02%
2022/03/04	0	0.00	2	28.15	27.95	-2	20,446	-0.01%
2022/03/02	2	28.55	0	0.00	28.60	2	21,910	0.01%
2022/03/01	0	0.00	1	28.45	28.40	-1	22,551	0.00%
2022/02/25	1.4	27.98	0	0.00	27.75	1.4	22,754	0.01%
2022/02/24	3.2	28.11	0	0.00	28.00	3.2	23,383	0.01%
2022/02/23	1	29.00	3	29.10	29.05	-2	23,454	-0.01%
2022/02/22	3.2	27.85	0	0.00	27.75	3.2	23,708	0.01%
2022/02/21	14	29.14	15	29.09	28.85	-1	23,877	0.00%
2022/02/18	1	27.50	0	0.00	27.85	1	23,684	0.00%
2022/02/11	3	28.40	0	0.00	28.05	3	23,716	0.01%
2022/02/10	2	29.20	5	29.34	29.40	-3	23,615	-0.01%
2022/02/09	0	0.00	1	28.95	29.50	-1	23,542	0.00%
2022/02/07	1	28.15	0	0.00	28.25	1	23,652	0.00%
2022/01/26	3	27.30	0	0.00	27.35	3	23,800	0.01%
2022/01/25	3.2	27.94	0	0.00	27.40	3.2	24,247	0.01%
2022/01/24	1	28.00	3	28.38	28.00	-2	24,219	-0.01%
2022/01/21	9	29.18	2	28.90	28.60	7	24,012	0.03%
2022/01/20	1	30.85	4	30.95	30.45	-3	23,751	-0.01%
2022/01/19	1	30.20	5	30.81	31.15	-4	23,346	-0.02%
2022/01/18	2	30.85	8	30.78	30.35	-6	23,034	-0.03%
2022/01/17	0	0.00	16	28.87	29.10	-16	22,593	-0.07%
2022/01/14	16	28.05	2	28.08	28.10	14	22,523	0.06%
2022/01/12	5	28.85	29	28.80	29.25	-24	22,340	-0.11%
2022/01/11	2	29.28	0	0.00	29.20	2	22,271	0.01%
2022/01/10	1	30.25	3	29.43	30.25	-2	22,129	-0.01%
2022/01/07	36	30.44	2	30.50	29.70	34	21,908	0.16%
2022/01/06	30	30.81	48	31.08	31.15	-18	21,394	-0.08%
2022/01/05	27	30.94	9	30.58	29.75	18	20,270	0.09%
2022/01/04	3	30.60	0	0.00	30.90	3	19,501	0.02%
2022/01/03	2	31.00	3	30.85	30.35	-1	19,271	-0.01%
2021/12/30	6	31.06	5	31.97	30.65	1	18,933	0.01%
2021/12/29	26	32.79	23	32.62	32.95	3	18,271	0.02%
2021/12/28	10	31.38	21.4	31.94	33.05	-11.4	16,449	-0.07%
2021/12/27	31	30.61	24	30.34	30.05	7	14,970	0.05%
2021/12/24	53	29.19	47.4	29.45	30.45	5.6	13,253	0.04%
2021/12/23	5	26.96	7	27.60	27.70	-2	11,310	-0.02%
2021/12/22	0	0.00	3	24.97	25.20	-3	10,252	-0.03%
2021/12/17	0	0.00	5	23.90	24.10	-5	9,818	-0.05%
2021/12/16	5	24.20	1	24.40	24.10	4	9,722	0.04%
2021/12/14	0	0.00	11	23.04	23.20	-11	9,474	-0.12%
2021/12/13	0	0.00	1	23.75	23.80	-1	9,397	-0.01%
2021/12/10	1	23.65	0	0.00	23.60	1	9,333	0.01%
2021/12/09	26	24.99	18	24.72	24.30	8	9,187	0.09%
2021/12/08	0	0.00	2	24.00	23.90	-2	8,713	-0.02%
2021/12/07	0	0.00	1	23.80	23.65	-1	8,551	-0.01%
2021/12/06	2	23.80	2	23.75	23.90	0	8,405	0.00%
2021/12/03	8	23.71	8	23.60	23.85	0	8,297	0.00%
2021/12/02	2	24.00	2	23.15	23.05	0	8,035	0.00%
2021/12/01	3	24.78	0	0.00	24.30	3	7,777	0.04%
2021/11/30	6	24.74	2	24.50	24.20	4	7,524	0.05%
2021/11/29	1	23.90	3	23.17	23.50	-2	7,061	-0.03%
2021/11/26	4	23.54	5	24.38	24.50	-1	6,588	-0.02%
2021/11/25	4	22.81	20	22.81	23.10	-16	5,470	-0.29%
2021/11/24	4	21.49	0	0.00	21.00	4	4,771	0.08%
2021/11/23	17	22.50	2	22.40	21.95	15	4,510	0.33%
2021/11/22	2	20.85	0	0.00	20.80	2	3,786	0.05%
2021/11/19	4	22.01	14	21.63	21.90	-10	3,581	-0.28%
2021/11/18	0	0.00	7	21.09	21.80	-7	3,089	-0.23%
2021/11/17	0	0.00	2	19.50	19.85	-2	2,834	-0.07%
2021/11/16	2	19.25	2	19.50	19.15	0	2,776	0.00%
2021/11/15	5	19.33	0	0.00	19.40	5	2,754	0.18%
2021/11/12	10	19.60	0	0.00	19.55	10	2,717	0.37%
2021/11/10	2	20.13	2	19.80	19.65	0	2,674	0.00%
2021/11/09	0	0.00	6	18.85	18.90	-6	2,553	-0.23%
2021/11/08	1	18.70	1	19.10	18.70	0	2,526	0.00%
2021/11/05	3	19.07	3	19.15	19.10	0	2,463	0.00%
2021/11/04	9	19.77	10	19.84	19.20	-1	2,363	-0.04%
2021/11/03	15	20.51	62	20.43	20.80	-47	2,206	-2.13%
2021/11/02	18	20.24	8	20.30	20.45	10	1,984	0.50%
2021/11/01	0	0.00	3	20.95	20.90	-3	1,448	-0.21%
2021/10/29	0	0.00	3	19.45	19.55	-3	1,301	-0.23%
2021/10/28	0	0.00	35	19.30	19.15	-35	1,271	-2.75%
2021/10/27	4	19.10	0	0.00	19.25	4	1,255	0.32%
2021/10/25	10	19.10	0	0.00	19.00	10	1,174	0.85%
2021/10/22	1	18.50	0	0.00	18.75	1	1,138	0.09%
2021/10/21	20	18.66	0	0.00	18.80	20	1,069	1.87%
2021/10/18	0	0.00	2	17.50	17.45	-2	902	-0.22%
2021/09/10	0	0.00	2	14.98	14.95	-2	777	-0.26%
2021/09/08	2	14.53	0	0.00	14.55	2	771	0.26%
2021/09/01	1	15.40	0	0.00	15.45	1	742	0.13%
2021/08/25	0	0.00	1	15.05	15.15	-1	768	-0.13%
2021/08/19	1	14.85	0	0.00	14.95	1	791	0.13%
2021/08/18	0	0.00	2	15.15	15.20	-2	795	-0.25%
2021/08/16	1	14.75	1	15.25	14.85	0	788	0.00%
2021/08/13	2	14.73	0	0.00	14.55	2	764	0.26%
2021/08/05	20	15.95	0	0.00	15.85	20	819	2.44%
2021/08/02	2	15.65	0	0.00	15.60	2	889	0.22%
2021/07/28	0	0.00	1	15.95	15.85	-1	918	-0.11%
2021/07/06	0	0.00	1	15.80	15.75	-1	1,459	-0.07%
2021/07/01	0	0.00	1	15.85	15.90	-1	1,547	-0.06%
2021/06/30	10	16.00	0	0.00	15.85	10	1,555	0.64%
2021/06/29	0	0.00	1	15.70	15.75	-1	1,594	-0.06%
2021/06/25	24	16.45	3	16.80	16.40	21	1,618	1.30%
2021/06/24	0	0.00	1	17.10	17.10	-1	1,543	-0.06%
2021/06/07	3	15.45	0	0.00	15.55	3	1,594	0.19%
2021/05/17	2	13.85	0	0.00	13.75	2	1,625	0.12%
2021/05/14	2	14.85	0	0.00	15.05	2	1,610	0.12%
2021/05/13	0	0.00	4	15.10	14.95	-4	1,594	-0.25%
2021/05/05	0	0.00	5	17.15	17.15	-5	1,561	-0.32%
2021/04/29	0	0.00	1	18.65	18.60	-1	1,459	-0.07%
2021/04/28	6	19.25	0	0.00	19.55	6	1,399	0.43%
2021/04/27	6	18.64	0	0.00	18.75	6	1,344	0.45%
2021/04/22	0	0.00	2.2	18.35	17.70	-2.2	1,327	-0.17%
2021/04/21	0	0.00	1	18.00	18.00	-1	1,292	-0.08%
2021/04/19	0	0.00	1	18.05	18.15	-1	1,250	-0.08%
2021/04/14	0	0.00	7	17.40	17.10	-7	1,184	-0.59%
2021/04/13	0	0.00	2	17.55	17.25	-2	1,174	-0.17%
2021/04/09	0	0.00	4	16.80	16.75	-4	1,224	-0.33%
2021/04/07	2	15.85	0	0.00	16.35	2	1,426	0.14%
2021/03/26	0	0.00	3	15.40	15.40	-3	1,305	-0.23%
2021/02/26	0	0.00	2	15.20	15.10	-2	1,229	-0.16%
2021/02/25	1	15.35	0	0.00	15.35	1	1,225	0.08%
2021/02/19	0	0.00	3	14.77	15.05	-3	1,187	-0.25%
2021/02/02	1	14.05	0	0.00	14.20	1	1,265	0.08%
2021/01/29	0	0.00	2	14.40	14.40	-2	1,257	-0.16%
2021/01/28	2	14.90	0	0.00	14.75	2	1,250	0.16%
2021/01/06	0	0.00	20	15.30	15.00	-20	1,066	-1.88%
2021/01/05	20	15.65	0	0.00	15.40	20	1,038	1.93%
2020/12/31	0	0.00	3	15.50	15.00	-3	908	-0.33%
2020/12/23	0	0.00	2	13.70	13.65	-2	600	-0.33%
2020/12/10	0	0.00	1	14.05	13.90	-1	900	-0.11%
2020/12/09	4	14.20	1	14.60	14.25	3	896	0.33%
2020/12/08	0	0.00	4	14.36	14.45	-4	881	-0.45%
2020/12/07	0	0.00	8	14.23	14.25	-8	869	-0.92%
2020/12/03	0	0.00	2	14.10	14.00	-2	862	-0.23%
2020/11/25	0	0.00	5	13.60	13.55	-5	894	-0.56%
2020/11/23	3	13.50	0	0.00	13.50	3	889	0.34%
2020/11/20	1	13.50	0	0.00	13.55	1	882	0.11%
2020/11/17	4	13.68	0	0.00	13.65	4	860	0.46%
2020/11/12	0	0.00	1	13.20	13.20	-1	754	-0.13%
2020/11/05	0	0.00	1	13.05	13.00	-1	747	-0.13%
2020/11/03	0	0.00	1	13.00	13.05	-1	745	-0.13%
2020/10/29	1	12.75	0	0.00	13.00	1	746	0.13%
2020/10/28	1	13.05	0	0.00	13.05	1	795	0.13%
2020/10/12	0	0.00	1	13.75	13.40	-1	808	-0.12%
2020/10/07	0	0.00	1	13.50	13.45	-1	806	-0.12%
2020/10/06	0	0.00	2	13.35	13.40	-2	808	-0.25%
2020/09/28	1	12.85	0	0.00	12.80	1	835	0.12%
2020/09/25	4	13.08	0	0.00	12.65	4	904	0.44%
2020/09/24	2	12.80	0	0.00	12.85	2	891	0.22%
2020/09/23	0	0.00	1	14.35	13.95	-1	890	-0.11%
2020/09/22	1	14.65	2	14.23	14.15	-1	865	-0.12%
2020/09/21	0	0.00	8	14.01	14.55	-8	773	-1.03%
2020/09/18	0	0.00	2	13.33	13.45	-2	660	-0.30%
2020/09/17	0	0.00	2	13.03	13.05	-2	640	-0.31%
2020/09/15	0	0.00	1	13.00	12.90	-1	647	-0.15%
2020/09/09	0	0.00	4	13.03	13.10	-4	717	-0.56%
2020/09/08	2	13.05	0	0.00	13.05	2	716	0.28%
2020/09/03	4	12.75	4	12.90	12.75	0	695	0.00%
2020/08/21	0	0.00	5	12.40	12.35	-5	777	-0.64%
2020/08/20	4	12.31	0	0.00	12.15	4	800	0.50%
2020/08/18	0	0.00	10	12.55	12.45	-10	807	-1.24%
2020/08/17	12	12.44	0	0.00	12.45	12	802	1.50%
2020/07/30	1	12.20	0	0.00	12.20	1	736	0.14%
2020/07/15	3	13.00	0	0.00	13.00	3	685	0.44%
2020/07/13	0	0.00	0.1	13.10	13.10	-0.1	678	-0.01%
2020/07/10	20	13.35	0	0.00	13.15	20	675	2.96%
2020/07/06	0	0.00	1	13.40	13.30	-1	638	-0.16%
2020/07/02	0	0.00	3	13.20	13.00	-3	563	-0.53%
2020/07/01	0	0.00	2	12.60	12.70	-2	504	-0.40%
2020/06/29	1	12.00	0	0.00	12.05	1	495	0.20%
2020/06/23	10	12.45	8	12.55	12.50	2	486	0.41%
2020/06/19	0	0.00	7	12.75	12.70	-7	475	-1.47%
2020/06/18	6	13.00	6	13.00	12.95	0	470	0.00%
2020/06/11	2	11.95	0	0.00	11.95	2	440	0.45%
2020/06/08	7	12.55	0	0.00	12.55	7	461	1.52%
2020/06/03	0	0.00	119	12.70	12.75	-119	447	-26.60%	大賣/鉅額交易
2020/05/27	0	0.00	20	12.11	12.25	-20	328	-6.10%
2020/05/25	0	0.00	4	11.85	11.85	-4	304	-1.31%
2020/05/07	2	12.20	0	0.00	12.15	2	303	0.66%
2020/05/06	3	12.05	3	12.20	12.10	0	299	0.00%
2020/05/04	6	11.93	0	0.00	11.95	6	300	1.99%
2020/04/27	0	0.00	10	11.40	11.45	-10	307	-3.25%
2020/04/24	10	11.27	0	0.00	11.20	10	309	3.23%
2020/04/22	1	11.15	0	0.00	11.05	1	312	0.32%
2020/04/17	1	11.75	0	0.00	11.50	1	320	0.31%
2020/03/16	2	11.70	0	0.00	11.60	2	335	0.60%
2020/02/26	0	0.00	2	14.35	14.40	-2	300	-0.66%
2020/02/25	0	0.00	4.1	14.40	14.40	-4.1	312	-1.33%
2020/02/10	10	13.71	0	0.00	13.75	10	336	2.97%
2020/02/07	14	14.07	0	0.00	14.05	14	342	4.09%
2020/02/06	1	14.35	14	14.20	14.35	-13	343	-3.78%
2020/02/04	2	13.95	0	0.00	14.20	2	348	0.57%
2020/02/03	17	13.94	0	0.00	13.90	17	353	4.81%
2019/12/20	5	16.90	0	0.00	16.75	5	560	0.89%
2019/12/19	2	17.15	0	0.00	16.90	2	563	0.35%
2019/12/13	5	16.55	0	0.00	16.55	5	536	0.93%
2019/12/12	13	16.61	0	0.00	16.60	13	535	2.43%
2019/12/11	5	16.55	0	0.00	16.60	5	535	0.93%
2019/12/09	5	16.55	0	0.00	16.65	5	546	0.91%
2019/12/06	12	16.64	0	0.00	16.65	12	557	2.15%
2019/12/05	10	16.60	0	0.00	16.60	10	562	1.78%
2019/12/04	11	16.56	0	0.00	16.60	11	575	1.91%
2019/12/03	10	16.62	0	0.00	16.55	10	627	1.59%
2019/11/12	2	16.20	0	0.00	16.45	2	729	0.27%
2019/11/11	9	16.21	0	0.00	16.20	9	731	1.23%
2019/10/22	0	0.00	1	17.10	16.85	-1	858	-0.12%
2019/10/16	0	0.00	2	16.90	16.75	-2	943	-0.21%
2019/10/14	0	0.00	3	16.85	16.90	-3	1,066	-0.28%
2019/10/09	3	17.25	0	0.00	17.05	3	1,120	0.27%
2019/09/27	12	16.80	0	0.00	16.80	12	1,578	0.76%
2019/09/10	12	16.38	0	0.00	16.50	12	1,551	0.77%
2019/09/05	0	0.00	10	17.18	16.95	-10	1,538	-0.65%
2019/09/03	0	0.00	1	17.00	17.00	-1	1,497	-0.07%
2019/08/28	0	0.00	1	16.60	16.40	-1	1,483	-0.07%
2019/08/02	0	0.00	7	17.00	16.85	-7	1,587	-0.44%
2019/07/26	2	17.68	0	0.00	17.65	2	1,525	0.13%
2019/07/25	4	17.58	2	17.60	17.80	2	1,512	0.13%
2019/07/24	2	17.73	0	0.00	17.80	2	1,494	0.13%
2019/07/17	2	17.00	0	0.00	17.20	2	1,333	0.15%
2019/07/16	0	0.00	2	18.00	17.60	-2	1,295	-0.15%
2019/07/15	0	0.00	2	17.15	17.35	-2	1,203	-0.17%
2019/07/12	0	0.00	12	16.51	17.35	-12	1,148	-1.05%
2019/07/11	0	0.00	1	16.30	16.05	-1	982	-0.10%
2019/07/10	0	0.00	5	15.85	15.80	-5	948	-0.53%
2019/07/09	22	16.18	5	16.45	16.05	17	928	1.83%
2019/07/08	0	0.00	1	16.30	16.15	-1	792	-0.13%
2019/05/31	0	0.00	1	14.90	15.15	-1	1,059	-0.09%
2019/05/29	1	14.50	0	0.00	14.50	1	992	0.10%
2019/05/28	1	14.30	0	0.00	14.40	1	971	0.10%
2019/05/24	4	14.50	0	0.00	14.50	4	969	0.41%
2019/05/23	0	0.00	1	14.40	14.70	-1	964	-0.10%
2019/05/22	0	0.00	1	14.50	14.50	-1	926	-0.11%
2019/04/23	1	14.95	0	0.00	14.90	1	883	0.11%
2019/04/11	0	0.00	1	15.05	15.00	-1	869	-0.12%
2019/03/28	1.1	15.26	0	0.00	15.00	1.1	846	0.13%
2019/03/21	5	15.95	1	16.05	15.90	4	772	0.52%
2019/03/20	1	15.70	3	15.93	16.15	-2	747	-0.27%
2019/03/19	2	15.98	2	15.95	16.05	0	713	0.00%
2019/03/11	1	14.00	0	0.00	13.95	1	470	0.21%
2019/03/06	1	14.10	0	0.00	13.95	1	551	0.18%
2019/03/04	1	14.15	0	0.00	14.15	1	584	0.17%
2019/02/26	0	0.00	10	14.15	14.15	-10	589	-1.70%
2019/02/21	2	14.45	2	14.35	14.50	0	582	0.00%
2019/02/20	1	14.20	0	0.00	14.25	1	557	0.18%
2019/01/07	1	13.80	0	0.00	13.70	1	542	0.18%
2018/12/12	1	14.50	0	0.00	14.55	1	542	0.18%
2018/12/03	10	14.75	0	0.00	14.55	10	516	1.93%
2018/11/29	2	14.73	1	14.65	14.70	1	506	0.20%
2018/11/14	0	0.00	6	12.35	12.40	-6	414	-1.45%
2018/10/17	1	12.20	0	0.00	12.20	1	625	0.16%
2018/10/16	0	0.00	2	12.15	12.15	-2	627	-0.32%
2018/09/28	0.1	14.00	0	0.00	14.10	0.1	632	0.02%
2018/09/18	0.1	14.15	0	0.00	14.10	0.1	665	0.02%
2018/09/14	1	14.15	0	0.00	14.20	1	674	0.15%
2018/09/05	0	0.00	2	14.80	14.75	-2	698	-0.29%
2018/08/27	0	0.00	2	14.80	14.70	-2	952	-0.21%
2018/08/22	4	14.68	0	0.00	14.70	4	965	0.41%
2018/08/20	2	14.55	0	0.00	14.55	2	968	0.21%
2018/08/17	1	14.95	0	0.00	14.80	1	1,000	0.10%
2018/08/13	3	16.37	0	0.00	15.90	3	967	0.31%
2018/07/20	0	0.00	1	16.30	16.25	-1	941	-0.11%
2018/07/18	1	15.85	0	0.00	15.90	1	942	0.11%
2018/07/17	1	15.95	0	0.00	15.95	1	945	0.11%
2018/07/09	0	0.00	2	15.90	15.95	-2	948	-0.21%
2018/07/05	0	0.00	0.1	16.15	16.20	-0.1	944	-0.01%
2018/07/04	0	0.00	5	16.15	16.15	-5	930	-0.54%
2018/06/05	0	0.00	50	16.70	16.65	-50	932	-5.36%
2018/06/04	4	16.44	0	0.00	16.55	4	919	0.43%
2018/05/22	0	0.00	2	16.25	16.25	-2	908	-0.22%
2018/05/18	1	16.30	0	0.00	16.30	1	912	0.11%
2018/05/15	50.1	16.40	0	0.00	16.25	50.1	937	5.34%
2018/05/11	1	17.30	0	0.00	17.15	1	957	0.10%
2018/05/09	4	18.13	2	17.60	17.60	2	977	0.20%
2018/04/26	1	17.70	0	0.00	17.30	1	1,342	0.07%
2018/04/10	1	18.70	0	0.00	18.65	1	1,721	0.06%
2018/04/02	0.4	19.20	0	0.00	19.20	0.4	1,714	0.02%
2018/03/22	0	0.00	1	19.95	19.80	-1	1,724	-0.06%
2018/03/13	2	20.95	0	0.00	20.70	2	1,776	0.11%
2018/03/12	0	0.00	2	20.10	20.15	-2	1,680	-0.12%
2018/03/05	2	19.83	0	0.00	19.55	2	1,698	0.12%
2018/03/01	5	20.25	0	0.00	20.20	5	1,695	0.29%
2018/02/12	2	19.30	0	0.00	19.20	2	1,628	0.12%
2018/02/07	0	0.00	2	20.23	19.90	-2	1,602	-0.12%
2018/02/06	2	19.75	0	0.00	19.70	2	1,588	0.13%
2018/02/02	0	0.00	3	21.90	21.85	-3	1,550	-0.19%
2018/02/01	0	0.00	6	22.40	22.20	-6	1,590	-0.38%
2018/01/31	0	0.00	1	22.60	22.30	-1	1,571	-0.06%
2018/01/30	1	23.10	1	23.20	22.80	0	1,539	0.00%
2018/01/29	0	0.00	1	21.80	21.85	-1	1,308	-0.08%
2018/01/15	2	21.00	0	0.00	20.90	2	1,239	0.16%
2018/01/12	2	21.50	0	0.00	21.30	2	1,235	0.16%
2018/01/11	3	21.25	0	0.00	21.25	3	1,219	0.25%
2018/01/10	2	21.50	0	0.00	21.45	2	1,223	0.16%
2018/01/09	1	22.20	1	21.80	22.00	0	1,207	0.00%