楠梓電 (2316)-國票-敦北法人券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
45.45
漲跌
▼0.65
漲幅
-1.41%
成交量
1,630張
產業
上市電子零組件類股▼0.06%
325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

楠梓電 (2316)籌碼相關－國票-敦北法人券商分點個股進出

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

國票-敦北法人券商分點個股進出
國票-敦北法人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
2024/05/27	1	46.80	0.2	45.95	46.60	0.9	6,046	0.01%
2024/05/22	0	0.00	1	46.85	45.80	-1	5,956	-0.02%
2024/05/21	1	46.80	0	0.00	46.70	1	5,921	0.02%
2024/05/20	3	47.10	13	46.90	46.70	-10	5,886	-0.17%
2024/05/14	1	44.50	1	44.25	44.25	0	5,678	0.00%
2024/05/06	1	45.75	0	0.00	45.10	1	5,461	0.02%
2024/05/03	14	46.24	17	47.06	45.35	-3	5,370	-0.06%
2024/05/02	1	48.00	44.1	49.55	48.35	-43.1	5,180	-0.83%
2024/04/30	60.1	48.64	9.4	47.94	49.20	50.7	4,804	1.06%
2024/04/26	0	0.00	1	44.80	44.05	-1	5,190	-0.02%
2024/04/25	1	45.00	2.1	44.31	43.75	-1.1	5,210	-0.02%
2024/04/24	2.1	44.40	0.1	44.40	44.40	2	5,008	0.04%
2024/04/23	0.7	40.30	0	0.00	40.40	0.7	4,857	0.02%
2024/04/22	0.1	39.55	0	0.00	39.55	0.1	4,847	0.00%
2024/04/18	29	41.45	0.4	41.31	41.45	28.6	4,792	0.60%
2024/04/11	9	44.78	9	44.42	44.20	0	4,641	0.00%
2024/04/09	0	0.00	0.4	46.65	46.35	-0.4	4,445	-0.01%
2024/04/08	0	0.00	2.8	45.11	46.75	-2.8	4,372	-0.06%
2024/04/03	3	44.50	1	45.15	44.55	2	4,282	0.05%
2024/03/29	0	0.00	3	44.33	43.30	-3	4,117	-0.07%
2024/03/28	1	44.00	1	43.85	42.20	0	4,024	0.00%
2024/03/26	3	43.05	0	0.00	43.10	3	3,888	0.08%
2024/03/25	5	43.20	20	42.50	44.45	-15	3,696	-0.41%
2024/03/21	15	41.48	2	40.60	40.60	13	3,487	0.37%
2024/03/20	0.2	41.45	0	41.28	41.20	0.2	3,474	0.01%
2024/03/19	33	42.53	62.7	43.04	42.00	-29.7	3,455	-0.86%
2024/03/18	25.7	43.25	0.1	43.25	43.25	25.6	3,248	0.79%
2024/03/14	0.1	39.20	0	0.00	39.05	0.1	3,083	0.00%
2024/03/13	0.4	41.50	2.4	40.89	41.20	-2	3,024	-0.06%
2024/03/12	6.4	41.84	5	42.55	41.70	1.4	2,994	0.05%
2024/03/11	2	40.85	0	0.00	41.00	2	2,932	0.07%
2024/03/08	3	41.07	4	41.30	41.55	-1	2,875	-0.03%
2024/03/07	16	40.49	15	40.76	39.90	1	2,798	0.04%
2024/03/05	5	40.18	0	0.00	39.85	5	2,530	0.20%
2024/02/15	0	0.00	0.1	35.30	35.00	-0.1	2,267	0.00%
2024/02/05	1	34.80	0	0.00	34.40	1	2,257	0.04%
2024/01/23	2	35.60	17	35.69	35.45	-15	2,242	-0.67%
2024/01/22	32	38.62	36	39.70	36.50	-4	2,058	-0.20%
2024/01/19	19	40.55	0.5	37.30	40.55	18.5	1,467	1.26%
2024/01/17	0	0.00	0.1	37.05	37.70	-0.1	1,363	-0.01%
2024/01/15	0	37.80	0	0.00	38.10	0	1,370	0.00%
2024/01/11	0	0.00	15	36.96	37.80	-15	1,402	-1.07%
2024/01/10	15	37.42	0	0.00	37.00	15	1,416	1.06%
2023/12/27	4	38.40	0	0.00	38.40	4	1,682	0.24%
2023/12/14	0	0.00	15	38.50	38.65	-15	2,634	-0.57%
2023/12/13	15	38.30	0	0.00	37.85	15	2,667	0.56%
2023/12/08	0	0.00	1	38.15	38.10	-1	2,793	-0.04%
2023/12/07	0	0.00	1	37.95	37.85	-1	2,828	-0.04%
2023/12/06	0	0.00	0.2	38.40	37.85	-0.2	2,883	-0.01%
2023/12/04	0	0.00	5	39.02	38.60	-5	3,340	-0.15%
2023/12/01	0	0.00	1	36.75	38.10	-1	3,508	-0.03%
2023/11/28	1	37.00	0	0.00	37.30	1	3,506	0.03%
2023/11/27	0	0.00	6.3	36.95	36.50	-6.3	3,516	-0.18%
2023/11/24	0	0.00	2	37.78	37.75	-2	3,555	-0.06%
2023/11/22	0	0.00	3	38.70	39.15	-3	3,563	-0.08%
2023/11/21	5	38.58	1	38.80	38.85	4	3,554	0.11%
2023/11/20	0	0.00	5	37.60	37.80	-5	3,503	-0.14%
2023/11/15	0	0.00	2	36.80	36.75	-2	3,540	-0.06%
2023/11/13	5	36.85	25	36.21	36.50	-20	3,610	-0.55%
2023/11/10	46	36.81	31.9	37.07	36.55	14.1	3,655	0.39%
2023/11/09	0	0.00	1	35.75	36.05	-1	3,711	-0.03%
2023/11/08	6	36.58	5	36.10	35.95	1	3,925	0.03%
2023/11/07	1	35.70	1	35.65	35.65	0	4,059	0.00%
2023/11/02	0	0.00	0	35.35	35.45	0	4,405	0.00%
2023/10/30	5	34.50	0	0.00	34.30	5	4,483	0.11%
2023/10/26	1	34.00	1	34.45	34.05	0	4,600	0.00%
2023/10/25	10	35.15	10	35.10	35.10	0	4,632	0.00%
2023/10/19	3	32.65	0	33.10	33.20	3	5,080	0.06%
2023/10/13	0	0.00	15	36.00	35.85	-15	6,385	-0.23%
2023/10/12	15	37.26	0	0.00	36.80	15	6,419	0.23%
2023/10/06	0	0.00	1	37.90	37.90	-1	6,359	-0.02%
2023/10/05	0	0.00	40	39.49	38.60	-40	6,316	-0.63%
2023/10/04	10	39.70	20	39.67	39.70	-10	6,273	-0.16%
2023/10/03	6	40.15	1	40.35	40.10	5	6,240	0.08%
2023/10/02	30	40.83	11	40.50	39.55	19	6,148	0.31%
2023/09/28	67.3	40.55	39	40.67	40.30	28.3	6,067	0.47%
2023/09/27	3	40.15	0	0.00	39.75	3	5,836	0.05%
2023/09/26	0	0.00	3	38.70	38.70	-3	5,742	-0.05%
2023/09/22	4	39.79	1	40.00	40.50	3	5,553	0.05%
2023/09/21	1	37.30	1	37.55	37.50	0	5,262	0.00%
2023/09/20	0	0.00	7	38.60	37.70	-7	5,212	-0.13%
2023/09/19	3	38.12	1	37.85	38.20	2	5,096	0.04%
2023/09/18	0	0.00	5	37.83	37.50	-5	5,050	-0.10%
2023/09/15	1	37.80	0	0.00	37.85	1	4,985	0.02%
2023/09/12	1	36.45	1	36.40	35.45	0	4,819	0.00%
2023/09/08	34	38.16	34	38.08	38.30	0	4,705	0.00%
2023/09/07	52	38.11	64	37.93	38.40	-12	4,576	-0.26%
2023/09/06	21.4	38.29	1	37.75	38.50	20.4	4,210	0.48%
2023/09/04	5	34.83	6	34.29	34.90	-1	3,967	-0.03%
2023/09/01	2	34.45	3	35.18	34.45	-1	3,952	-0.03%
2023/08/31	3	34.60	18	34.63	34.60	-15	3,913	-0.38%
2023/08/30	16	35.10	15	35.78	34.60	1	3,890	0.03%
2023/08/28	7	33.33	7	33.58	33.30	0	3,804	0.00%
2023/08/25	7	34.10	7	34.36	34.05	0	3,768	0.00%
2023/08/24	12	35.03	12	35.50	35.00	0	3,738	0.00%
2023/08/23	4	35.56	4	35.50	35.55	0	3,704	0.00%
2023/08/22	7	35.15	10	35.37	35.20	-3	3,680	-0.08%
2023/08/21	3	36.10	3	35.70	35.85	0	3,645	0.00%
2023/08/18	5	35.66	7	35.85	35.65	-2	3,615	-0.06%
2023/08/17	17	36.61	8	36.88	37.10	9	3,573	0.25%
2023/08/16	4	36.15	3	35.53	36.50	1	3,513	0.03%
2023/08/15	51	37.33	36	37.02	36.80	15	3,443	0.44%
2023/08/14	29	36.39	29	37.58	37.50	0	3,319	0.00%
2023/08/11	21	34.54	21	34.52	35.00	0	3,095	0.00%
2023/08/10	0	0.00	15	35.20	35.20	-15	2,921	-0.51%
2023/08/09	16	40.39	16	40.66	39.10	0	2,786	0.00%
2023/08/08	30	43.69	15	44.53	43.40	15	2,654	0.57%
2023/08/07	6	47.15	15	47.10	47.10	-9	2,536	-0.35%
2023/08/04	15	44.10	15	44.30	45.20	0	2,472	0.00%
2023/08/01	15.2	44.70	0	0.00	46.45	15.2	2,372	0.64%
2023/07/31	0	0.00	43	43.78	44.90	-43	2,332	-1.84%
2023/07/27	1	46.40	30	46.50	45.90	-29	2,173	-1.33%
2023/07/26	15	44.20	40	44.31	44.85	-25	2,115	-1.18%
2023/07/25	48	48.76	49	47.72	45.95	-1	2,001	-0.05%
2023/07/24	29	44.61	129	45.72	47.05	-100	1,817	-5.50%	大賣/
2023/07/21	199.2	42.12	22.3	40.43	42.80	176.9	1,638	10.80%	大買/鉅額交易
2023/07/20	212	38.33	226.1	38.84	38.95	-14.1	1,237	-1.14%	大買/大賣/
2023/07/19	46.9	35.78	79	34.68	37.10	-32.1	737	-4.35%
2023/07/18	43.8	33.71	25.3	33.14	33.75	18.5	329	5.61%
2023/07/17	15.3	30.67	0	0.00	30.70	15.3	209	7.29%
2023/07/13	0	0.00	8	28.22	27.60	-8	137	-5.82%
2023/06/27	0	0.00	0.6	28.05	28.20	-0.6	151	-0.40%
2023/06/19	0	0.00	4	28.20	28.15	-4	180	-2.22%
2023/06/15	0	0.00	9	28.16	28.25	-9	182	-4.93%
2023/06/07	0	0.00	0.1	28.25	28.40	-0.1	177	-0.05%
2023/04/20	0	0.00	30	29.38	29.40	-30	169	-17.69%
2023/04/13	0	0.00	70	29.50	29.55	-70	158	-44.18%
2023/04/11	0	0.00	3	29.30	29.20	-3	150	-2.00%
2023/04/07	9	28.70	0	0.00	28.70	9	145	6.20%
2023/03/31	0	0.00	3	28.65	28.70	-3	139	-2.16%
2023/03/29	8	28.33	0	0.00	28.40	8	135	5.90%
2023/03/23	100	29.13	0	0.00	29.30	100	122	81.73%
2023/03/16	0	0.00	0.3	27.95	27.85	-0.3	104	-0.29%
2023/03/01	0	27.45	0	0.00	27.90	0	106	0.00%
2023/02/21	2	28.05	0	0.00	28.15	2	105	1.90%
2023/01/13	0	0.00	0	27.40	27.30	0	134	0.00%
2022/12/28	0	0.00	1	27.10	26.85	-1	162	-0.62%
2022/12/21	0.1	27.00	0	0.00	26.85	0.1	166	0.03%
2022/12/20	0	0.00	2	27.20	26.90	-2	167	-1.19%
2022/12/16	0	0.00	1.1	27.10	27.00	-1.1	168	-0.62%
2022/12/15	0	0.00	0.2	27.05	26.80	-0.2	166	-0.11%
2022/12/09	0.2	26.17	0	0.00	26.30	0.2	172	0.10%
2022/12/08	1.2	26.19	0	0.00	26.15	1.2	173	0.67%
2022/12/06	1.3	26.39	0	0.00	26.75	1.3	169	0.76%
2022/12/05	1.4	26.50	0	0.00	26.45	1.4	167	0.84%
2022/11/28	0.4	25.00	0	0.00	25.05	0.4	163	0.25%
2022/09/22	0	0.00	1	26.35	26.50	-1	146	-0.68%
2022/08/26	0	0.00	10	28.15	28.20	-10	172	-5.80%
2022/07/25	0.2	27.80	0	0.00	27.95	0.2	174	0.09%
2022/06/30	0	0.00	0	28.65	28.85	0	218	-0.02%
2022/06/15	10	29.30	0	0.00	29.35	10	230	4.34%
2022/05/12	0	0.00	3	27.70	27.65	-3	357	-0.84%
2022/05/05	0	0.00	0.1	29.00	29.05	-0.1	383	-0.02%
2022/04/19	0	0.00	0.1	29.15	29.15	-0.1	800	-0.01%
2022/04/15	0	0.00	4	28.85	28.90	-4	915	-0.44%
2022/04/11	0	0.00	5	29.05	28.75	-5	1,097	-0.46%
2022/04/08	0	0.00	50	29.68	29.60	-50	1,164	-4.29%
2022/04/01	0	0.00	3	30.60	30.75	-3	2,023	-0.15%
2022/03/23	5	32.50	0	0.00	32.40	5	2,344	0.21%
2022/03/21	0	0.00	2	31.88	31.80	-2	2,347	-0.09%
2022/03/18	1	31.55	0	0.00	32.00	1	2,363	0.04%
2022/03/15	1	30.65	0	0.00	30.55	1	2,407	0.04%
2022/03/11	1	31.00	0	0.00	31.00	1	2,401	0.04%
2022/03/08	3	30.57	0	0.00	30.70	3	2,395	0.13%
2022/03/07	9	31.93	0	0.00	31.55	9	2,397	0.38%
2022/03/04	6	33.15	0	0.00	32.85	6	2,387	0.25%
2022/03/03	1	33.65	0	0.00	33.70	1	2,385	0.04%
2022/03/02	9	33.52	0	0.00	33.65	9	2,386	0.38%
2022/02/25	20	32.98	0	0.00	33.00	20	2,377	0.84%
2022/02/18	1	34.00	0	0.00	33.85	1	2,360	0.04%
2022/02/11	0	0.00	1	33.25	33.15	-1	2,329	-0.04%
2022/02/10	10	33.45	0	0.00	33.40	10	2,324	0.43%
2022/01/26	0	32.25	0	0.00	31.95	0	2,311	0.00%
2022/01/25	0	0.00	5	32.90	32.15	-5	2,304	-0.22%
2022/01/17	5	35.50	0	0.00	35.05	5	2,160	0.23%
2022/01/11	0	0.00	1	35.30	34.60	-1	1,880	-0.05%
2022/01/06	2	35.43	0	0.00	34.90	2	1,711	0.12%
2022/01/04	0	0.00	5	35.35	35.50	-5	1,601	-0.31%
2022/01/03	0	35.70	5	36.25	35.20	-5	1,566	-0.32%
2021/12/30	15	36.63	0	0.00	37.00	15	1,491	1.01%
2021/12/29	13	36.60	7	37.04	36.60	6	1,363	0.44%
2021/12/28	37	37.86	9	37.91	36.80	28	1,209	2.31%
2021/12/27	0	0.00	1.1	37.75	37.75	-1.1	618	-0.17%
2021/12/24	11	31.83	10.2	33.06	34.35	0.8	446	0.18%
2021/12/23	0	0.00	1.1	31.21	31.25	-1.1	316	-0.33%
2021/12/14	0	0.00	11.1	30.79	30.55	-11.1	274	-4.04%
2021/12/13	11	30.37	0.1	30.42	31.35	10.9	255	4.26%
2021/12/10	0	0.00	1	29.35	29.35	-1	206	-0.48%
2021/12/01	0	0.00	0	29.65	29.30	0	200	-0.02%
2021/11/26	0	0.00	1	29.50	28.90	-1	188	-0.53%
2021/11/24	0	0.00	3	29.38	29.40	-3	193	-1.55%
2021/11/22	0	0.00	1	29.45	29.50	-1	199	-0.50%
2021/11/17	5	29.12	0	0.00	29.20	5	192	2.60%
2021/11/01	0.1	28.35	0	0.00	28.30	0.1	211	0.03%
2021/10/25	0.1	27.90	0	0.00	27.95	0.1	213	0.06%
2021/10/22	0.1	28.18	0	0.00	27.85	0.1	221	0.04%
2021/10/13	0	27.70	0	0.00	27.40	0	262	0.02%
2021/09/03	0.1	28.00	0	0.00	27.90	0.1	421	0.02%
2021/08/13	0.1	29.00	0	0.00	28.90	0.1	448	0.02%
2021/08/06	0	0.00	2	30.15	30.00	-2	501	-0.40%
2021/07/26	0	0.00	1	30.75	31.00	-1	662	-0.15%
2021/07/19	0	0.00	2	31.30	31.30	-2	748	-0.27%
2021/07/16	0	0.00	1	30.90	31.05	-1	797	-0.13%
2021/07/14	0	0.00	2	31.00	30.70	-2	846	-0.24%
2021/07/12	0	0.00	0	31.10	30.80	0	934	0.00%
2021/07/08	0	0.00	1	30.65	30.60	-1	1,597	-0.06%
2021/07/07	3	30.35	0	0.00	30.30	3	1,661	0.18%
2021/06/28	0	0.00	0.3	30.35	30.35	-0.3	1,733	-0.02%
2021/06/23	0	0.00	1	29.95	30.10	-1	1,781	-0.06%
2021/06/17	0.1	29.75	1	29.85	29.95	-0.9	1,826	-0.05%
2021/06/15	0	0.00	2	29.95	30.10	-2	1,837	-0.11%
2021/06/09	0	29.30	0	0.00	28.70	0	1,833	0.00%
2021/06/07	0.1	28.94	0	0.00	28.90	0.1	1,852	0.01%
2021/06/04	1	29.15	0	0.00	29.10	1	1,868	0.05%
2021/06/03	0.1	29.55	0	0.00	29.65	0.1	1,879	0.01%
2021/06/02	0.1	29.60	0	0.00	29.35	0.1	1,898	0.01%
2021/06/01	0	0.00	2	29.60	29.60	-2	1,900	-0.11%
2021/05/31	0	0.00	1	28.95	29.00	-1	1,903	-0.05%
2021/05/28	1	28.90	0	0.00	28.85	1	1,919	0.05%
2021/05/27	1	28.55	0	0.00	28.50	1	1,930	0.05%
2021/05/20	0.2	27.75	0	0.00	27.80	0.2	1,948	0.01%
2021/05/19	3.1	27.72	0	0.00	27.60	3.1	1,948	0.16%
2021/05/17	0	0.00	1	25.60	25.20	-1	1,937	-0.05%
2021/05/14	2	27.03	2	27.70	27.00	0	1,936	0.00%
2021/05/13	1	26.60	0	0.00	27.05	1	1,922	0.05%
2021/05/12	1	27.30	0	0.00	27.50	1	1,904	0.05%
2021/05/11	0	0.00	2	30.33	30.00	-2	1,867	-0.11%
2021/05/10	0	0.00	1	32.20	31.45	-1	1,862	-0.05%
2021/05/06	1	30.90	0	0.00	31.05	1	1,871	0.05%
2021/05/05	0	0.00	6	31.35	31.10	-6	1,882	-0.32%
2021/05/04	0	0.00	1	31.25	31.10	-1	1,880	-0.05%
2021/04/29	0.1	34.55	0	0.00	34.55	0.1	1,830	0.00%
2021/04/28	0	0.00	1	35.20	35.60	-1	1,815	-0.06%
2021/04/27	1	34.60	0	0.00	34.50	1	1,817	0.06%
2021/04/26	0	0.00	14	34.43	34.30	-14	1,820	-0.77%
2021/04/23	0	0.00	10	34.85	34.50	-10	1,832	-0.55%
2021/04/21	2	36.70	14	36.40	36.30	-12	1,792	-0.67%
2021/04/20	0	0.00	10	35.93	36.15	-10	1,760	-0.57%
2021/04/19	1	35.95	3	35.90	36.20	-2	1,744	-0.11%
2021/04/16	1	35.95	6	36.81	36.85	-5	1,688	-0.30%
2021/04/15	14	36.84	3	36.68	36.25	11	1,612	0.68%
2021/04/14	49	37.42	43.7	38.12	38.25	5.3	1,465	0.36%
2021/04/13	2	34.00	1.6	34.20	34.80	0.4	973	0.04%
2021/04/09	1	33.00	0	32.75	32.30	1	944	0.10%
2021/04/08	0	0.00	0.9	32.13	32.75	-0.9	935	-0.09%
2021/04/07	0	0.00	1.3	32.11	32.20	-1.3	917	-0.14%
2021/04/06	0	31.35	0	0.00	31.55	0	908	0.00%
2021/04/01	0.2	31.30	1	31.45	31.45	-0.8	909	-0.09%
2021/03/31	0.1	31.40	4	31.35	31.35	-3.9	909	-0.43%
2021/03/30	40	31.77	37	31.74	31.45	3	904	0.33%
2021/03/26	0	0.00	1	32.00	32.35	-1	888	-0.11%
2021/03/25	0	0.00	4.5	31.30	31.30	-4.5	863	-0.52%
2021/03/23	0	0.00	1.1	31.59	31.05	-1.1	832	-0.13%
2021/03/18	0	30.80	2	30.80	30.95	-2	824	-0.24%
2021/03/16	0.1	30.40	2	30.65	30.60	-1.9	874	-0.21%
2021/03/15	0	0.00	2	30.55	30.45	-2	878	-0.23%
2021/03/12	4	30.18	3	30.05	30.30	1	878	0.11%
2021/03/10	3	30.10	0	0.00	29.95	3	864	0.35%
2021/03/04	2.1	30.57	0	0.00	30.70	2.1	819	0.26%
2021/03/02	3	31.25	0	0.00	31.10	3	798	0.38%
2021/02/23	0	0.00	0.3	31.10	31.30	-0.3	780	-0.04%
2021/02/01	0	29.95	0	0.00	30.25	0	777	0.01%
2021/01/27	0.5	30.45	0	0.00	30.20	0.5	741	0.06%
2021/01/21	0.1	30.15	0	0.00	30.30	0.1	723	0.01%
2021/01/20	0.1	30.65	0	0.00	30.20	0.1	715	0.01%
2021/01/19	5	32.22	0	0.00	31.50	5	688	0.73%
2021/01/18	3	31.75	5	31.92	32.00	-2	673	-0.30%
2021/01/15	2	31.05	2	31.80	31.40	0	643	0.00%
2021/01/07	2	30.80	0	0.00	30.95	2	620	0.32%
2021/01/04	0	0.00	30.3	32.75	32.75	-30.3	588	-5.15%
2020/12/28	0	0.00	0.2	31.55	31.60	-0.2	577	-0.03%
2020/12/24	10	31.45	0.2	31.30	31.40	9.8	593	1.65%
2020/12/23	0.1	30.55	0	0.00	30.55	0.1	590	0.02%
2020/12/18	0	31.60	0	0.00	31.35	0	595	0.00%
2020/12/16	0	30.60	0	0.00	31.40	0	650	0.00%
2020/12/14	0	0.00	2.1	31.66	31.50	-2.1	699	-0.30%
2020/12/11	0	0.00	2	31.62	31.80	-2	712	-0.29%
2020/12/10	21	32.40	1.1	32.21	32.00	19.9	695	2.86%
2020/12/01	0	0.00	20	30.80	31.10	-20	750	-2.67%
2020/11/27	20	31.44	0.3	31.35	31.35	19.7	764	2.58%
2020/11/25	1	31.00	0	0.00	30.75	1	773	0.13%
2020/11/24	0.2	31.00	0	0.00	31.05	0.2	796	0.03%
2020/11/20	0.3	30.47	0	0.00	30.40	0.3	918	0.03%
2020/11/19	2	30.90	2.2	30.78	30.70	-0.2	944	-0.02%
2020/11/17	0	0.00	2	30.05	30.15	-2	1,015	-0.20%
2020/11/16	0	0.00	1	29.70	29.75	-1	1,037	-0.10%
2020/11/13	0.9	29.35	4	29.60	29.50	-3.1	1,049	-0.30%
2020/11/12	3	29.15	0	0.00	29.35	3	1,081	0.28%
2020/11/11	1	29.40	2	29.45	29.35	-1	1,089	-0.09%
2020/11/10	0.2	28.88	10	29.14	29.30	-9.8	1,100	-0.89%
2020/11/06	3	28.57	0	0.00	28.75	3	1,183	0.25%
2020/11/03	0	0.00	2	28.90	29.05	-2	1,334	-0.15%
2020/11/02	6	28.38	2	28.60	28.50	4	1,374	0.29%
2020/10/29	1	29.05	20	29.00	29.05	-19	1,415	-1.34%
2020/10/26	50	29.18	4	29.30	29.25	46	1,553	2.96%
2020/10/22	2	29.05	0	0.00	29.00	2	1,603	0.12%
2020/10/21	4	29.40	0	0.00	29.25	4	1,610	0.25%
2020/10/19	0	0.00	6	29.70	29.70	-6	1,665	-0.36%
2020/10/15	2	29.35	0	0.00	29.50	2	1,694	0.12%
2020/10/13	2	29.55	0	0.00	29.65	2	1,782	0.11%
2020/10/08	2.2	30.06	2	30.40	30.30	0.2	1,919	0.01%
2020/10/06	2	30.75	0	0.00	30.70	2	2,231	0.09%
2020/10/05	5	31.80	0	0.00	31.00	5	2,280	0.22%
2020/09/18	0	0.00	4	31.30	31.00	-4	2,392	-0.17%
2020/09/17	6	30.83	0	0.00	31.05	6	2,431	0.25%
2020/09/15	6	31.15	0	0.00	31.10	6	2,488	0.24%
2020/09/14	0	0.00	6	31.55	31.45	-6	2,483	-0.24%
2020/09/11	2	30.80	0	0.00	30.80	2	2,504	0.08%
2020/09/10	4	31.33	6	31.95	31.20	-2	2,497	-0.08%
2020/09/09	2	30.55	2	30.95	31.15	0	2,482	0.00%
2020/09/08	4	31.18	0	0.00	31.05	4	2,492	0.16%
2020/09/07	2	31.55	0	0.00	31.45	2	2,518	0.08%
2020/09/03	0	0.00	1	32.20	32.00	-1	2,574	-0.04%
2020/09/01	0	0.00	2	31.80	31.75	-2	2,622	-0.08%
2020/08/31	0	0.00	4	31.75	31.65	-4	2,721	-0.15%
2020/08/28	2	30.80	0	0.00	31.15	2	2,806	0.07%
2020/08/27	2	31.20	0	0.00	31.20	2	2,819	0.07%
2020/08/19	10	32.75	13	32.38	31.50	-3	2,783	-0.11%
2020/08/18	0	0.00	1	32.30	32.35	-1	2,771	-0.04%
2020/08/17	5	32.53	21	32.62	32.30	-16	2,785	-0.57%
2020/08/14	21	31.80	20	31.60	31.85	1	2,735	0.04%
2020/08/13	2	31.60	0	0.00	31.60	2	2,757	0.07%
2020/08/12	0	31.55	0	0.00	31.80	0	2,750	0.00%
2020/08/11	40	32.09	20	31.65	31.65	20	2,792	0.72%
2020/08/07	0	31.50	0	0.00	31.55	0	2,881	0.00%
2020/07/31	1	32.10	20	31.90	32.05	-19	3,141	-0.60%
2020/07/30	41	30.87	21	30.53	30.55	20	3,125	0.64%
2020/07/29	12	30.14	12	30.06	29.90	0	3,142	0.00%
2020/07/24	0	0.00	10	31.59	31.00	-10	3,238	-0.31%
2020/07/23	10	32.40	0	0.00	32.90	10	3,215	0.31%
2020/07/17	0	0.00	2	31.25	31.25	-2	3,353	-0.06%
2020/07/14	2	31.20	0	0.00	31.20	2	3,437	0.06%
2020/07/13	0	0.00	3	31.85	31.95	-3	3,465	-0.09%
2020/07/09	2	31.80	1	31.90	31.70	1	3,509	0.03%
2020/07/08	0	0.00	4	32.95	32.70	-4	3,475	-0.12%
2020/07/07	6	33.28	0	0.00	33.30	6	3,438	0.17%
2020/07/02	0	0.00	0.2	31.55	31.75	-0.2	3,337	-0.01%
2020/07/01	0	31.60	0	0.00	31.60	0	3,329	0.00%
2020/06/30	2	31.78	6	31.97	31.80	-4	3,329	-0.12%
2020/06/29	2	31.15	0	0.00	31.25	2	3,279	0.06%
2020/06/24	2	31.30	2	31.75	31.85	0	3,283	0.00%
2020/06/22	2	31.10	4	31.50	31.10	-2	3,354	-0.06%
2020/06/18	0	0.00	21	30.96	31.05	-21	3,388	-0.62%
2020/06/17	4	30.15	3	30.15	30.05	1	3,362	0.03%
2020/06/16	22	30.84	2	30.70	30.70	20	3,407	0.59%
2020/06/11	0	0.00	1	29.90	29.80	-1	3,551	-0.03%
2020/06/10	4	31.03	0	0.00	31.05	4	3,575	0.11%
2020/06/05	7	32.42	7	32.85	32.60	0	3,822	0.00%
2020/06/04	3	32.13	6	32.15	33.25	-3	3,757	-0.08%
2020/06/03	0	0.00	15	30.25	30.25	-15	3,740	-0.40%
2020/06/02	1	30.05	0	0.00	30.15	1	3,749	0.03%
2020/05/28	17	30.39	0	0.00	29.90	17	3,955	0.43%
2020/05/27	0	0.00	2	30.35	30.20	-2	3,990	-0.05%
2020/05/26	2	30.25	0	0.00	30.10	2	4,049	0.05%
2020/05/21	0	0.00	10	30.00	30.20	-10	4,252	-0.24%
2020/05/18	1	29.70	0	0.00	29.70	1	4,332	0.02%
2020/05/14	0	0.00	50	32.66	32.00	-50	4,311	-1.16%
2020/05/13	12	33.59	12	33.42	34.10	0	4,242	0.00%
2020/05/12	0	32.65	0	0.00	32.75	0	4,172	0.00%
2020/05/11	1	33.18	0	0.00	32.80	1	4,192	0.02%
2020/05/08	0	32.95	3	33.67	33.00	-3	4,171	-0.07%
2020/05/07	12	33.99	16	33.99	33.75	-4	4,128	-0.10%
2020/05/05	1	30.85	40	30.82	30.65	-39	3,981	-0.98%
2020/05/04	0	0.00	7	30.03	30.45	-7	3,969	-0.18%
2020/04/29	7	31.10	0	0.00	30.05	7	4,048	0.17%
2020/04/23	2	29.20	3	30.50	30.00	-1	4,024	-0.02%
2020/04/22	10	27.50	0	0.00	28.30	10	3,915	0.26%
2020/04/20	20	28.00	0	0.00	28.10	20	3,893	0.51%
2020/04/17	0	28.20	0	0.00	28.20	0	3,921	0.00%
2020/04/16	0	0.00	1	28.30	28.70	-1	3,865	-0.03%
2020/04/14	1	27.50	1	27.55	27.95	0	3,845	0.00%
2020/04/13	1	27.35	3	28.27	27.30	-2	3,830	-0.05%
2020/04/10	0	27.30	0	0.00	27.20	0	3,817	0.00%
2020/04/09	2	28.40	0	0.00	27.50	2	3,836	0.05%
2020/04/08	4	27.53	2	28.25	27.50	2	3,787	0.05%
2020/04/07	0	0.00	1	27.30	27.35	-1	3,708	-0.03%
2020/04/06	1	24.60	1	24.50	24.90	0	3,624	0.00%
2020/03/31	11	24.14	3	24.30	23.70	8	3,622	0.22%
2020/03/27	50	24.95	0	0.00	23.45	50	3,644	1.37%
2020/03/26	0	0.00	1	24.45	24.45	-1	3,624	-0.03%
2020/03/25	0	0.00	22	24.85	24.80	-22	3,583	-0.61%
2020/03/23	1	21.10	1	21.65	21.70	0	3,563	0.00%
2020/03/20	0	0.00	1	23.00	23.10	-1	3,616	-0.03%
2020/03/19	1	21.35	8	21.54	21.35	-7	3,569	-0.20%
2020/03/18	2	24.33	1	24.70	23.70	1	3,507	0.03%
2020/03/17	4	24.59	3	24.80	24.05	1	3,465	0.03%
2020/03/16	1	28.10	1	27.30	26.35	0	3,404	0.00%
2020/03/12	17	30.94	96	29.60	29.50	-79	3,248	-2.43%
2020/03/11	12	32.41	22	33.85	31.85	-10	3,194	-0.31%
2020/03/10	10	30.55	15	30.86	31.85	-5	3,175	-0.16%
2020/03/09	0	30.55	2	30.55	30.60	-2	3,159	-0.06%
2020/03/05	20	34.25	0	0.00	33.75	20	3,170	0.63%
2020/03/04	7	34.25	5	34.70	33.65	2	3,160	0.06%
2020/03/03	7	34.29	19	34.86	34.70	-12	3,102	-0.39%
2020/03/02	2	31.20	7	31.88	32.50	-5	3,012	-0.17%
2020/02/27	10	33.89	13	32.19	32.00	-3	3,094	-0.10%
2020/02/26	15	35.31	25	35.56	34.05	-10	3,068	-0.32%
2020/02/25	4	35.28	2	35.25	35.30	2	3,005	0.07%
2020/02/24	23	35.11	10.2	35.35	35.50	12.9	2,927	0.44%
2020/02/20	0	33.00	0	0.00	33.20	0	2,754	0.00%
2020/02/19	2	33.05	24	32.31	33.10	-22	2,772	-0.79%
2020/02/18	2	32.79	0	0.00	32.05	2	2,769	0.07%
2020/02/13	0	0.00	5	32.40	31.90	-5	3,069	-0.16%
2020/02/12	2	32.70	1	32.40	32.45	1	3,106	0.03%
2020/02/06	28	31.90	2	31.95	31.90	26	3,270	0.80%
2020/02/05	0	0.00	5	30.70	30.70	-5	3,409	-0.15%
2020/02/04	5	30.80	15	29.97	30.45	-10	3,419	-0.29%
2020/02/03	10.2	28.66	10	28.80	29.20	0.2	3,491	0.01%
2020/01/31	50	29.18	41	29.26	29.00	9	3,792	0.24%
2020/01/17	8	35.00	1	35.35	35.40	7	4,034	0.17%
2020/01/16	0	34.80	1	35.40	35.00	-1	4,040	-0.02%
2020/01/14	0	35.40	0	0.00	35.40	0	4,109	0.00%
2020/01/13	2	36.00	0	0.00	35.90	2	4,102	0.05%
2020/01/10	0	34.50	0	0.00	34.50	0	4,068	0.00%
2020/01/08	1	33.72	10	33.45	33.05	-9	4,160	-0.22%
2020/01/07	10	34.70	0	0.00	34.35	10	4,245	0.24%
2020/01/06	1	35.20	0	0.00	35.05	1	4,341	0.02%
2020/01/03	1	36.02	0	0.00	35.05	1	4,413	0.02%
2020/01/02	31	35.85	10	36.05	35.85	21	4,420	0.48%
2019/12/31	0	0.00	20	35.05	35.05	-20	4,472	-0.45%
2019/12/25	0	0.00	1	35.45	35.45	-1	4,891	-0.02%
2019/12/24	0	0.00	10	34.83	34.70	-10	4,924	-0.20%
2019/12/23	0	0.00	4.4	35.48	35.20	-4.4	4,976	-0.09%
2019/12/20	40	36.20	10	35.80	35.90	30	5,115	0.59%
2019/12/19	18	36.49	8	36.68	36.20	10	5,398	0.19%
2019/12/18	0	36.80	0	0.00	36.80	0	5,591	0.00%
2019/12/17	1	37.80	0	0.00	37.45	1	5,645	0.02%
2019/12/13	0	36.10	0	0.00	36.10	0	5,838	0.00%
2019/12/12	0	36.65	0	0.00	36.75	0	5,947	0.00%
2019/12/10	0	36.75	5	36.75	36.75	-5	6,386	-0.08%
2019/12/09	0	0.00	5	38.25	37.55	-5	6,564	-0.08%
2019/12/06	0	37.75	0	0.00	37.85	0	6,966	0.00%
2019/12/05	0	0.00	1	38.15	38.30	-1	7,574	-0.01%
2019/12/04	26	37.67	20	37.23	37.20	6	7,826	0.08%
2019/12/03	0	36.80	0	0.00	36.80	0	7,856	0.00%
2019/12/02	25	36.04	25	36.15	37.40	0	7,926	0.00%
2019/11/29	10	36.30	10	36.45	36.40	0	7,897	0.00%
2019/11/28	0	36.50	0	0.00	36.50	0	7,926	0.00%
2019/11/27	0	37.00	4	37.25	37.25	-4	8,128	-0.05%
2019/11/26	1	37.30	20	36.53	37.40	-19	8,147	-0.23%
2019/11/25	0	35.20	10	36.25	35.40	-10	8,077	-0.12%
2019/11/21	10	36.10	0	0.00	36.25	10	8,214	0.12%
2019/11/20	0	0.00	3	36.60	36.60	-3	8,297	-0.04%
2019/11/19	15	36.60	21	36.55	36.40	-6	8,450	-0.07%
2019/11/18	12	37.05	10	37.05	36.80	2	8,600	0.02%
2019/11/15	1	36.65	0	0.00	36.70	1	8,821	0.01%
2019/11/14	5	36.30	6	36.85	36.45	-1	8,860	-0.01%
2019/11/13	18	38.04	2	37.40	36.80	16	9,065	0.18%
2019/11/12	1	36.40	0	0.00	37.55	1	9,032	0.01%
2019/11/11	0	35.80	70	36.10	35.90	-70	9,088	-0.77%
2019/11/08	20	37.00	0	0.00	37.30	20	9,167	0.22%
2019/11/07	1	37.15	0	0.00	37.15	1	9,234	0.01%
2019/11/06	30	37.32	0	0.00	37.65	30	9,330	0.32%
2019/11/05	95	37.86	30	38.33	37.75	65	9,537	0.68%
2019/11/04	41	38.52	1	36.95	37.00	40	9,807	0.41%
2019/11/01	1	39.30	0	0.00	39.50	1	9,823	0.01%
2019/10/31	20	39.85	49	39.21	39.00	-29	9,916	-0.29%
2019/10/30	23	38.89	339	39.62	40.00	-316	9,878	-3.20%	大賣/鉅額交易
2019/10/29	2.1	43.64	0	0.00	42.30	2.1	9,505	0.02%
2019/10/28	0	0.00	1	47.00	47.00	-1	9,285	-0.01%
2019/10/25	0.1	45.05	0	0.00	45.20	0.1	9,251	0.00%
2019/10/24	0.1	45.90	0	0.00	45.95	0.1	9,217	0.00%
2019/10/23	0.1	46.05	3	46.00	46.30	-2.9	9,233	-0.03%
2019/10/22	1.1	46.26	0.2	46.35	46.45	0.9	9,305	0.01%
2019/10/21	0.1	46.05	0	0.00	46.10	0.1	9,352	0.00%
2019/10/18	1.1	46.54	0	0.00	46.45	1.1	9,372	0.01%
2019/10/17	1.1	46.81	0	0.00	47.00	1.1	9,363	0.01%
2019/10/15	9.3	47.04	1	45.85	46.20	8.3	9,178	0.09%
2019/10/14	11	46.15	10	46.21	46.45	1	9,056	0.01%
2019/10/08	0.1	45.55	0	0.00	45.55	0.1	8,873	0.00%
2019/10/07	2.1	47.19	23.5	47.02	46.80	-21.4	8,856	-0.24%
2019/09/25	3	44.08	0	0.00	44.00	3	8,806	0.03%
2019/09/24	27	45.99	2	44.00	44.00	25	8,839	0.28%
2019/09/20	5	44.23	4	44.25	44.15	1	8,816	0.01%
2019/09/19	2	43.45	76	43.24	44.10	-74	8,695	-0.85%
2019/09/18	2	43.48	3	43.37	43.30	-1	8,647	-0.01%
2019/09/17	4	44.16	2	43.55	43.55	2	8,562	0.02%
2019/09/16	12	42.57	22.3	43.30	44.00	-10.3	8,396	-0.12%
2019/09/12	6.2	40.97	2	40.60	40.60	4.2	8,089	0.05%
2019/09/11	1	40.70	0	0.00	41.40	1	7,907	0.01%
2019/09/10	0	0.00	6	40.57	41.10	-6	7,876	-0.08%
2019/09/09	2.1	41.54	4	41.03	40.30	-1.9	7,794	-0.02%
2019/09/06	0.1	40.85	0	0.00	41.10	0.1	7,618	0.00%
2019/09/05	64	41.21	78	40.75	40.70	-14	7,491	-0.19%
2019/09/04	29.1	41.09	31	40.21	40.10	-1.9	7,222	-0.03%
2019/09/03	80.1	40.76	87.1	40.05	40.70	-7	7,030	-0.10%
2019/09/02	20	39.86	10	40.02	40.70	10	6,847	0.15%
2019/08/30	543	39.03	93.7	38.41	39.25	449.3	6,462	6.95%	大買/鉅額交易
2019/08/29	119	35.36	17.3	35.24	36.45	101.7	5,841	1.74%	大買/鉅額交易
2019/08/28	2.1	33.12	14	33.50	33.15	-11.9	5,524	-0.22%
2019/08/27	13	33.44	2.3	33.74	33.55	10.7	5,464	0.20%
2019/08/23	0.1	32.80	0	0.00	32.95	0.1	5,373	0.00%
2019/08/22	11.1	34.30	32	34.03	33.10	-20.9	5,319	-0.39%
2019/08/21	20	33.37	1	33.40	33.40	19	5,104	0.37%
2019/08/20	1.1	32.96	1.7	33.27	33.30	-0.7	5,062	-0.01%
2019/08/16	0.1	32.25	0	0.00	32.40	0.1	4,981	0.00%
2019/08/14	1	33.40	0	0.00	32.80	1	4,879	0.02%
2019/08/13	5.1	32.76	0	0.00	32.50	5.1	4,775	0.11%
2019/08/12	50	32.71	65.6	32.89	33.45	-15.5	4,650	-0.33%
2019/08/08	0	0.00	1	31.10	31.00	-1	4,424	-0.02%
2019/08/07	10	31.05	10	31.89	30.80	0	4,425	0.00%
2019/08/06	0	0.00	1	30.20	31.35	-1	4,243	-0.02%
2019/08/05	39	31.69	28	31.78	31.30	11	4,163	0.26%
2019/08/02	1	29.30	2	29.50	30.00	-1	3,989	-0.03%
2019/08/01	3	30.70	1	30.95	31.25	2	3,864	0.05%
2019/07/31	2	31.03	42.5	31.10	31.35	-40.5	3,794	-1.07%
2019/07/30	0	0.00	1	30.95	31.00	-1	3,670	-0.03%
2019/07/29	4	29.90	4	29.95	30.30	0	3,460	0.00%
2019/07/26	1	27.80	0.6	28.00	28.15	0.4	3,180	0.01%
2019/07/25	0	0.00	15	26.78	26.80	-15	2,987	-0.50%
2019/07/24	13	25.54	0	0.00	25.65	13	2,905	0.45%
2019/07/22	0	0.00	1	24.45	24.40	-1	2,878	-0.03%
2019/07/19	0.1	24.85	0	0.00	24.95	0.1	2,896	0.00%
2019/07/18	0	0.00	1	25.20	25.00	-1	2,906	-0.03%
2019/07/16	1	25.55	1	25.65	25.20	0	3,004	0.00%
2019/07/15	20	24.70	32	24.85	25.20	-12	3,051	-0.39%
2019/07/12	2	23.85	1	23.80	23.80	1	3,390	0.03%
2019/07/08	15	23.30	0	0.00	23.30	15	3,795	0.40%
2019/07/05	0.1	23.20	0	0.00	23.30	0.1	3,807	0.00%
2019/07/04	0.1	22.95	0	0.00	23.05	0.1	3,805	0.00%
2019/07/03	0.1	24.00	0	0.00	24.15	0.1	3,797	0.00%
2019/07/02	0.1	24.30	2	24.40	24.40	-1.9	3,798	-0.05%
2019/07/01	2	24.40	6	24.45	24.35	-4	3,787	-0.11%
2019/06/28	5.1	24.04	5	23.80	23.65	0.1	3,699	0.00%
2019/06/27	15	23.45	12	23.29	24.35	3	3,683	0.08%
2019/06/24	0.1	22.20	0	0.00	22.30	0.1	3,551	0.00%
2019/06/19	0	0.00	3	22.17	22.55	-3	3,923	-0.08%
2019/06/18	3	22.10	0	0.00	21.50	3	4,188	0.07%
2019/06/05	0	0.00	2	21.60	21.35	-2	5,104	-0.04%
2019/06/04	2	21.25	1	21.10	21.20	1	5,087	0.02%
2019/06/03	0	0.00	2	20.75	20.65	-2	5,077	-0.04%
2019/05/31	4	21.33	0	0.00	21.20	4	5,194	0.08%
2019/05/24	0	0.00	1	20.60	20.50	-1	5,567	-0.02%
2019/05/23	1	20.30	5	20.05	20.30	-4	5,580	-0.07%
2019/05/22	0	0.00	1	21.55	21.00	-1	5,720	-0.02%
2019/05/20	22	22.33	5	22.20	21.90	17	6,055	0.28%
2019/05/17	2.1	22.23	0	0.00	21.80	2.1	6,067	0.03%
2019/05/16	1.1	23.51	2	23.45	22.40	-0.9	6,045	-0.02%
2019/05/15	3	23.48	0	0.00	23.90	3	6,036	0.05%
2019/05/06	0	0.00	2	24.90	24.05	-2	5,710	-0.04%
2019/05/03	5	25.99	2	25.70	25.35	3	5,630	0.05%
2019/05/02	0	0.00	1	25.70	25.65	-1	5,524	-0.02%
2019/04/29	0	0.00	1	26.00	25.20	-1	5,437	-0.02%
2019/04/26	0	0.00	1	25.25	25.60	-1	5,366	-0.02%
2019/04/25	0	0.00	3	25.57	25.60	-3	5,359	-0.06%
2019/04/24	3	25.62	0	0.00	25.25	3	5,407	0.06%
2019/04/23	0	0.00	111	25.35	25.45	-111	5,379	-2.06%	大賣/鉅額交易
2019/04/22	90	25.65	13	25.42	25.70	77	5,300	1.45%
2019/04/19	0	0.00	2	25.20	25.20	-2	5,210	-0.04%
2019/04/18	29	25.43	1	25.90	25.00	28	5,058	0.55%
2019/04/17	0	0.00	5	23.14	23.60	-5	4,613	-0.11%
2019/04/16	0	0.00	9	22.59	22.85	-9	4,492	-0.20%
2019/04/15	8	22.30	10	22.40	22.70	-2	4,406	-0.05%
2019/04/12	1	20.95	0	0.00	21.30	1	4,159	0.02%
2019/04/10	0	0.00	1	21.15	21.10	-1	4,113	-0.02%
2019/04/08	0	0.00	1	21.65	21.25	-1	4,071	-0.02%
2019/04/02	6	21.25	0.1	21.05	21.20	5.9	4,003	0.15%
2019/03/29	0	0.00	2	20.60	20.55	-2	3,903	-0.05%
2019/03/26	9	21.29	2	21.10	20.85	7	3,827	0.18%
2019/03/25	1	20.95	7	21.10	21.10	-6	3,769	-0.16%
2019/03/22	13	22.07	13	22.09	21.95	0	3,667	0.00%
2019/03/21	22	21.52	12	21.99	22.10	10	3,413	0.29%
2019/03/20	0	0.00	2	21.23	21.30	-2	3,093	-0.06%
2019/03/19	2	21.15	1	21.25	21.15	1	2,976	0.03%
2019/03/18	8	20.66	9	20.88	21.30	-1	2,825	-0.04%
2019/03/15	12	20.51	21	20.31	20.60	-9	2,537	-0.35%
2019/03/14	2	19.85	3	19.65	19.75	-1	2,226	-0.04%
2019/03/13	4	19.91	0	0.00	19.65	4	2,173	0.18%
2019/03/12	5	19.70	12	19.78	20.20	-7	2,090	-0.33%
2019/03/07	0	0.00	43	19.80	19.60	-43	2,049	-2.10%
2019/03/06	22	20.14	1	20.10	20.10	21	2,021	1.04%
2019/03/05	3	20.30	12	20.17	19.90	-9	1,891	-0.48%
2019/03/04	3	19.55	12	19.45	19.90	-9	1,601	-0.56%
2019/02/27	1	18.75	0	0.00	18.75	1	1,521	0.07%
2019/02/25	0	0.00	1	19.25	19.15	-1	1,476	-0.07%
2019/02/22	1	18.80	3	18.77	18.80	-2	1,418	-0.14%
2019/02/21	41	19.28	22	19.31	19.10	19	1,384	1.37%
2019/02/19	2	17.95	2	18.15	18.15	0	966	0.00%
2019/02/18	3	17.60	2	17.45	17.60	1	785	0.13%
2019/02/15	0	0.00	1	16.85	16.65	-1	695	-0.14%
2019/02/13	5	16.75	0	0.00	16.75	5	634	0.79%
2019/01/28	0	0.00	1	16.30	16.35	-1	648	-0.15%
2019/01/17	2	16.35	0	0.00	16.25	2	673	0.30%
2019/01/16	0	0.00	1	16.80	16.70	-1	652	-0.15%
2019/01/15	0	0.00	1	16.10	16.10	-1	559	-0.18%
2018/12/18	0	0.00	2	15.10	15.00	-2	809	-0.25%
2018/12/07	2	15.30	0	0.00	15.35	2	1,151	0.17%
2018/12/03	2	15.85	0	0.00	15.75	2	1,234	0.16%
2018/11/19	1	15.80	1	15.90	15.70	0	2,741	0.00%
2018/11/09	0	0.00	2	15.10	15.10	-2	3,352	-0.06%
2018/11/08	2	15.40	0	0.00	15.15	2	3,358	0.06%
2018/11/05	17	15.78	17	15.25	15.20	0	3,340	0.00%
2018/11/01	2	15.00	2	15.25	15.35	0	3,295	0.00%
2018/10/29	0	0.00	2	14.40	14.35	-2	3,259	-0.06%
2018/10/25	2	14.80	0	0.00	14.50	2	3,248	0.06%
2018/10/05	0	0.00	2	15.80	15.80	-2	2,972	-0.07%
2018/09/19	0	0.00	2	17.55	17.35	-2	2,881	-0.07%
2018/09/17	0	0.00	3	17.12	17.20	-3	2,749	-0.11%
2018/09/14	4	16.01	0	0.00	16.15	4	2,603	0.15%
2018/09/13	2	15.95	0	0.00	15.85	2	2,582	0.08%
2018/09/11	0	0.00	1	16.30	16.30	-1	2,543	-0.04%
2018/09/07	1	18.20	0	0.00	17.50	1	2,518	0.04%
2018/09/06	0	0.00	1	18.05	18.05	-1	2,495	-0.04%
2018/09/05	2	18.60	4	18.98	18.15	-2	2,456	-0.08%
2018/09/03	2	18.70	0	0.00	18.45	2	2,310	0.09%
2018/08/31	1	18.45	0	0.00	18.65	1	2,280	0.04%
2018/08/30	1	19.00	1	18.60	18.55	0	2,215	0.00%
2018/08/29	21	19.29	21	19.33	18.90	0	2,144	0.00%
2018/08/28	3	19.03	3	19.05	18.90	0	1,987	0.00%
2018/08/24	1	19.35	3	19.52	19.60	-2	1,682	-0.12%
2018/08/23	4	18.46	4	18.46	18.80	0	1,036	0.00%
2018/08/22	1	17.00	0	0.00	17.10	1	512	0.20%
2018/08/20	0	0.00	2	15.23	15.25	-2	412	-0.48%
2018/08/15	2	15.45	0	0.00	15.25	2	381	0.52%
2018/08/13	0	0.00	1	15.25	15.30	-1	370	-0.27%
2018/08/07	0.2	15.55	0	0.00	15.60	0.2	375	0.04%
2018/07/27	0	0.00	5	15.70	15.85	-5	431	-1.16%
2018/07/17	0	0.00	1	15.80	15.75	-1	445	-0.22%
2018/07/16	1	15.80	0	0.00	15.75	1	445	0.22%
2018/06/12	2	16.85	0	0.00	16.75	2	401	0.50%
2018/06/11	8	17.05	0	16.95	17.05	8	396	2.01%
2018/05/22	0	0.00	1	15.95	15.90	-1	410	-0.24%
2018/05/17	0	0.00	1	15.85	15.90	-1	423	-0.24%
2018/05/15	4	16.66	3	16.30	16.25	1	429	0.23%
2018/05/09	0	0.00	3	15.60	15.50	-3	408	-0.73%
2018/05/02	0	0.00	1	15.70	15.85	-1	418	-0.24%
2018/04/11	0	16.55	0	0.00	16.60	0	510	0.00%
2018/03/15	0	0.00	0.1	17.75	17.80	-0.1	545	-0.01%
2018/03/12	0	0.00	8	17.75	17.75	-8	563	-1.42%
2018/02/22	0	0.00	0.2	17.85	18.00	-0.2	875	-0.02%
2018/01/23	0	0.00	0.7	18.75	18.80	-0.7	874	-0.08%
2018/01/19	5	18.81	3.7	18.91	19.00	1.3	877	0.15%
2018/01/18	0	0.00	1	18.90	18.90	-1	877	-0.11%
2018/01/09	0	0.00	3	19.05	19.15	-3	880	-0.34%
2018/01/08	3	18.95	9	19.10	18.90	-6	885	-0.68%