楠梓電 (2316)-富邦-台南券商分點個股進出

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
52.0
漲跌
▲0.3
漲幅
+0.58%
成交量
1,669張
產業
上市電子零組件類股
335人加入追蹤

立即追蹤
本地時間:13:30

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

楠梓電 (2316)籌碼相關－富邦-台南券商分點個股進出

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

富邦-台南券商分點個股進出
富邦-台南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
2024/12/03	0	0.00	1	52.30	52.00	-1	3,570	-0.03%
2024/12/02	0	0.00	3	51.70	51.70	-3	3,707	-0.08%
2024/11/29	2	51.55	2	50.15	51.10	0	3,742	0.00%
2024/11/28	1	50.00	0	0.00	50.10	1	3,742	0.03%
2024/11/27	2	51.95	2	52.50	51.60	0	3,725	0.00%
2024/11/26	1	52.50	0	0.00	52.30	1	3,718	0.03%
2024/11/25	1	53.80	0	0.00	53.10	1	3,704	0.03%
2024/11/22	26	54.65	0	0.00	53.10	26	3,683	0.71%
2024/11/21	0	0.00	13	51.72	51.90	-13	3,619	-0.36%
2024/11/20	0	52.60	0.2	52.20	51.40	-0.2	3,615	0.00%
2024/11/14	3	54.23	1	53.80	53.90	2	3,624	0.06%
2024/11/13	5	54.84	1	55.50	54.50	4	3,606	0.11%
2024/11/12	12	54.80	5	54.47	54.30	7	3,535	0.20%
2024/11/11	2	53.15	1	53.00	52.90	1	3,500	0.03%
2024/11/08	5	51.80	12	51.72	51.60	-7	3,498	-0.20%
2024/11/07	5	52.90	0	0.00	52.60	5	3,505	0.14%
2024/11/04	0	0.00	5	50.70	51.90	-5	3,594	-0.14%
2024/11/01	7	49.81	3	50.73	50.60	4	3,637	0.11%
2024/10/30	0.1	52.30	0	0.00	51.40	0.1	3,669	0.00%
2024/10/29	0.5	52.30	0	0.00	52.60	0.5	3,702	0.01%
2024/10/28	3	53.33	0	0.00	53.10	3	3,763	0.08%
2024/10/25	0	0.00	5	55.14	54.90	-5	3,739	-0.13%
2024/10/23	0	0.00	5	55.10	55.20	-5	3,735	-0.13%
2024/10/22	0	0.00	6	54.93	55.00	-6	3,704	-0.16%
2024/10/21	1	54.40	18	54.76	53.50	-17	3,708	-0.46%
2024/10/18	39	54.59	2	52.85	54.30	37	3,688	1.00%
2024/10/16	0	0.00	5	51.80	51.50	-5	3,653	-0.14%
2024/10/15	3	54.40	7	54.43	52.40	-4	3,672	-0.11%
2024/10/14	0	0.00	28	52.64	53.30	-28	3,698	-0.76%
2024/10/11	22	51.62	5	52.20	51.50	17	3,855	0.44%
2024/10/09	10	54.69	7	55.24	53.60	3	4,047	0.07%
2024/10/08	26	55.29	24	55.97	54.00	2	4,169	0.05%
2024/10/07	68	56.58	223.1	56.17	56.00	-155.1	3,963	-3.91%	大賣/鉅額交易
2024/10/04	173.1	54.10	26	52.49	54.40	147.1	3,569	4.12%	大買/鉅額交易
2024/10/01	14	50.16	12	49.68	49.50	2	3,370	0.06%
2024/09/30	11	49.88	7	49.61	50.60	4	3,289	0.12%
2024/09/27	2	47.35	1	47.35	47.40	1	3,276	0.03%
2024/09/26	2	46.65	3	47.22	46.55	-1	3,300	-0.03%
2024/09/25	1	47.65	1	47.95	47.50	0	3,374	0.00%
2024/09/24	1	46.80	1	46.70	46.70	0	3,407	0.00%
2024/09/23	0	0.00	1	47.25	46.75	-1	3,456	-0.03%
2024/09/20	2	47.43	0.4	46.40	46.65	1.6	3,601	0.04%
2024/09/18	2	46.73	0	0.00	46.85	2	3,872	0.05%
2024/09/16	0	0.00	1	47.00	47.00	-1	4,648	-0.02%
2024/09/13	2	47.00	3	46.87	46.80	-1	5,272	-0.02%
2024/09/12	2	47.20	3	46.30	47.10	-1	5,437	-0.02%
2024/09/10	2	44.03	0	0.00	44.00	2	5,501	0.04%
2024/09/09	1	45.15	0	0.00	45.15	1	5,631	0.02%
2024/09/06	5	45.65	0	0.00	45.30	5	5,639	0.09%
2024/09/05	1	47.35	1	48.20	45.50	0	5,637	0.00%
2024/09/04	10	46.27	2	45.70	46.15	8	5,605	0.14%
2024/09/03	3	51.87	12	52.26	50.60	-9	5,558	-0.16%
2024/08/29	1	48.00	0	0.00	47.90	1	5,479	0.02%
2024/08/26	2	48.93	0.1	49.00	47.95	2	5,688	0.03%
2024/08/23	0.1	48.20	1	48.60	48.65	-1	5,699	-0.02%
2024/08/21	0	0.00	1	48.65	48.75	-1	5,774	-0.02%
2024/08/20	0	0.00	0.1	50.00	49.55	-0.1	5,787	0.00%
2024/08/19	2	49.55	1	49.95	49.50	1	5,805	0.02%
2024/08/16	2	50.40	6	50.19	49.75	-4	5,845	-0.07%
2024/08/15	0	0.00	1	48.60	48.60	-1	5,851	-0.02%
2024/08/13	0	0.00	1	47.50	48.25	-1	5,960	-0.02%
2024/08/12	0	0.00	1	47.80	47.50	-1	6,064	-0.02%
2024/08/09	0	0.00	1	46.70	45.70	-1	6,076	-0.02%
2024/08/08	4	45.74	0	0.00	45.45	4	6,115	0.07%
2024/08/07	0	0.00	0.1	46.11	46.55	-0.1	6,145	0.00%
2024/08/06	0	0.00	6	45.00	42.35	-6	6,132	-0.10%
2024/08/05	1	43.80	3	44.27	43.70	-2	6,099	-0.03%
2024/08/02	4	49.13	8	48.21	48.00	-4	6,064	-0.07%
2024/08/01	3	52.50	1	53.18	52.30	2	6,067	0.03%
2024/07/31	11	52.71	3	52.50	51.70	8	6,150	0.13%
2024/07/30	1	49.60	0	0.00	50.60	1	6,318	0.02%
2024/07/29	0	0.00	4	50.80	50.50	-4	6,724	-0.06%
2024/07/26	3	51.13	1	51.20	51.20	2	7,002	0.03%
2024/07/23	2.1	53.81	8	53.34	53.00	-5.9	7,040	-0.08%
2024/07/22	1	53.20	3	53.57	52.90	-2	7,126	-0.03%
2024/07/19	0	0.00	1.3	54.16	53.00	-1.3	7,283	-0.02%
2024/07/18	2	53.00	1	53.00	53.30	1	7,413	0.01%
2024/07/17	0	0.00	3	55.23	54.50	-3	7,377	-0.04%
2024/07/16	4	55.38	3	55.30	55.10	1	7,352	0.01%
2024/07/15	10.5	54.50	9	54.09	54.00	1.5	7,348	0.02%
2024/07/12	14	57.26	7.4	57.59	55.90	6.6	7,270	0.09%
2024/07/11	15.4	56.46	88	57.13	55.30	-72.6	7,089	-1.02%
2024/07/10	172	60.87	96.2	60.69	60.90	75.9	6,875	1.10%	大買/
2024/07/09	5	56.48	3	56.03	55.40	2	6,690	0.03%
2024/07/08	2	55.75	3	57.03	56.30	-1	6,642	-0.02%
2024/07/05	5	56.52	3	55.77	56.00	2	6,529	0.03%
2024/07/04	7	54.57	4	55.38	55.00	3	6,642	0.05%
2024/07/03	12.2	56.25	22	55.54	54.20	-9.9	6,673	-0.15%
2024/07/01	7	54.74	0	0.00	53.60	7	6,687	0.10%
2024/06/28	4	57.05	1	57.30	56.00	3	6,626	0.05%
2024/06/26	0	0.00	27	57.80	57.70	-27	6,718	-0.40%
2024/06/25	29	57.70	5.2	56.60	58.70	23.8	6,641	0.36%
2024/06/24	5	58.92	40	58.66	58.10	-35	6,588	-0.53%
2024/06/21	70	61.13	65	61.40	60.40	5	6,621	0.08%
2024/06/20	200	58.03	153	58.44	59.40	47	6,041	0.78%	大買/大賣/
2024/06/19	6	53.88	11.7	53.81	54.00	-5.7	5,438	-0.11%
2024/06/18	3	48.65	5	48.94	49.10	-2	5,308	-0.04%
2024/06/17	4	48.25	2	49.00	48.55	2	5,317	0.04%
2024/06/14	8	49.50	24	48.70	49.50	-16	5,453	-0.29%
2024/06/13	3	46.30	5	46.67	46.80	-2	5,472	-0.04%
2024/06/12	0	0.00	1	46.20	46.20	-1	5,477	-0.02%
2024/06/11	2	45.75	0	0.00	45.75	2	5,526	0.04%
2024/06/07	2	46.43	1	46.50	46.60	1	5,546	0.02%
2024/06/06	10	46.13	9	45.90	45.70	1	5,565	0.02%
2024/06/05	5	46.30	4	46.39	46.40	1	5,593	0.02%
2024/06/04	11	47.33	2	46.68	46.85	9	5,709	0.16%
2024/06/03	2	47.48	5	47.36	47.20	-3	5,731	-0.05%
2024/05/31	1	45.40	10	46.33	44.70	-9	5,800	-0.16%
2024/05/30	2	44.30	0	0.00	44.30	2	5,982	0.03%
2024/05/29	2	45.55	0	0.00	45.45	2	6,052	0.03%
2024/05/28	2	46.38	0	0.00	46.10	2	6,067	0.03%
2024/05/27	3	47.17	2	46.25	46.60	1	6,046	0.02%
2024/05/24	9	44.67	0	0.00	44.90	9	5,994	0.15%
2024/05/23	1	45.30	0	0.00	45.25	1	5,974	0.02%
2024/05/22	3	46.67	1	47.05	45.80	2	5,956	0.03%
2024/05/21	8	46.62	3	46.52	46.70	5	5,921	0.08%
2024/05/20	5	46.88	3.1	46.83	46.70	1.9	5,886	0.03%
2024/05/16	1	46.50	4	46.18	46.00	-3	5,793	-0.05%
2024/05/15	3	44.72	3	45.25	44.65	0	5,688	0.00%
2024/05/14	1	44.25	1	44.10	44.25	0	5,678	0.00%
2024/05/13	0	0.00	1	43.20	44.45	-1	5,629	-0.02%
2024/05/10	8	42.88	9	43.21	43.15	-1	5,571	-0.02%
2024/05/09	2.1	43.99	1	44.40	43.85	1.1	5,547	0.02%
2024/05/08	2	44.68	0	0.00	44.55	2	5,531	0.04%
2024/05/07	2	44.68	21	44.66	44.85	-19	5,514	-0.34%
2024/05/06	23	45.91	1.4	45.57	45.10	21.6	5,461	0.40%
2024/05/03	6	46.26	4	47.00	45.35	2	5,370	0.04%
2024/05/02	10	48.16	2	48.40	48.35	8	5,180	0.15%
2024/04/30	17	46.36	32.8	47.60	49.20	-15.8	4,804	-0.33%
2024/04/29	3	44.77	3.1	45.36	44.75	-0.1	4,657	0.00%
2024/04/26	11.8	44.34	4	44.24	44.05	7.8	5,190	0.15%
2024/04/25	17	45.01	8	44.43	43.75	9	5,210	0.17%
2024/04/24	0	0.00	3	42.83	44.40	-3	5,008	-0.06%
2024/04/23	1	40.05	0	0.00	40.40	1	4,857	0.02%
2024/04/22	1	40.75	6	39.64	39.55	-5	4,847	-0.10%
2024/04/19	7	41.53	7	41.06	40.85	0	4,826	0.00%
2024/04/18	1	41.65	1	41.35	41.45	0	4,792	0.00%
2024/04/17	0	42.77	16	42.75	42.45	-16	4,777	-0.33%
2024/04/16	12	41.74	10	42.53	40.95	2	4,760	0.04%
2024/04/15	7	43.48	2	45.23	43.30	5	4,734	0.11%
2024/04/12	1	44.30	6	44.89	45.05	-5	4,685	-0.11%
2024/04/11	1	44.55	2	44.60	44.20	-1	4,641	-0.02%
2024/04/10	4	45.61	0	0.00	45.50	4	4,608	0.09%
2024/04/09	1	45.50	9	45.70	46.35	-8	4,445	-0.18%
2024/04/08	0	0.00	3	45.68	46.75	-3	4,372	-0.07%
2024/04/03	8	44.43	4	44.60	44.55	4	4,282	0.09%
2024/04/01	3	45.23	0	0.00	44.15	3	4,203	0.07%
2024/03/29	1	44.25	8	44.02	43.30	-7	4,117	-0.17%
2024/03/28	0	0.00	3.3	43.56	42.20	-3.3	4,024	-0.08%
2024/03/27	4	42.46	0	0.00	42.55	4	3,950	0.10%
2024/03/26	29	44.62	17	43.42	43.10	12	3,888	0.31%
2024/03/25	2	42.08	12	42.92	44.45	-10	3,696	-0.27%
2024/03/22	2	40.00	4	40.78	40.65	-2	3,510	-0.06%
2024/03/21	4	40.65	2	40.70	40.60	2	3,487	0.06%
2024/03/19	9	42.59	9	42.23	42.00	0	3,455	0.00%
2024/03/18	0	0.00	4	42.24	43.25	-4	3,248	-0.12%
2024/03/14	7	39.33	0	0.00	39.05	7	3,083	0.23%
2024/03/13	7	41.29	8	40.89	41.20	-1	3,024	-0.03%
2024/03/12	0	0.00	10	41.74	41.70	-10	2,994	-0.33%
2024/03/11	7	41.04	6	41.30	41.00	1	2,932	0.03%
2024/03/08	13	39.46	19	40.56	41.55	-6	2,875	-0.21%
2024/03/07	4	40.10	4.1	40.11	39.90	-0.1	2,798	0.00%
2024/03/06	6.1	41.56	9.5	41.53	41.25	-3.5	2,737	-0.13%
2024/03/05	15	39.92	20	39.67	39.85	-5	2,530	-0.20%
2024/03/04	13	36.85	9	37.64	38.00	4	2,288	0.17%
2024/03/01	0	0.00	1.1	35.88	36.65	-1.1	2,199	-0.05%
2024/02/29	0	0.00	1.2	35.32	35.25	-1.2	2,181	-0.05%
2024/02/23	0	0.00	1	36.35	35.60	-1	2,227	-0.04%
2024/02/22	1	35.95	0	0.00	35.85	1	2,296	0.04%
2024/02/21	1	36.50	1	36.10	36.10	0	2,312	0.00%
2024/02/19	0	0.00	1	36.45	36.50	-1	2,300	-0.04%
2024/02/16	0	0.00	3	35.97	36.00	-3	2,283	-0.13%
2024/02/15	2	35.08	0	0.00	35.00	2	2,267	0.09%
2024/02/05	0.5	34.40	1	34.60	34.40	-0.5	2,257	-0.02%
2024/02/02	2	35.03	1	34.80	34.80	1	2,311	0.04%
2024/02/01	0	0.00	2	35.00	35.20	-2	2,311	-0.09%
2024/01/31	0	0.00	1	34.85	34.85	-1	2,335	-0.04%
2024/01/30	1	35.35	0	0.00	35.15	1	2,330	0.04%
2024/01/29	0	0.00	1	34.40	35.25	-1	2,334	-0.04%
2024/01/26	4	35.39	1	34.55	34.55	3	2,332	0.13%
2024/01/25	2	36.55	10	36.61	35.85	-8	2,333	-0.34%
2024/01/24	5	36.21	1	36.15	36.25	4	2,286	0.17%
2024/01/23	10	36.13	2	36.25	35.45	8	2,242	0.36%
2024/01/22	27	37.69	3	39.37	36.50	24	2,058	1.16%
2024/01/19	1	35.60	7	38.69	40.55	-6	1,467	-0.41%
2024/01/18	1	37.40	0	0.00	36.90	1	1,343	0.07%
2024/01/17	2	37.13	2	37.45	37.70	0	1,363	0.00%
2024/01/16	5	37.26	2	37.45	37.45	3	1,363	0.22%
2024/01/15	0	0.00	1	37.90	38.10	-1	1,370	-0.07%
2024/01/12	1	37.85	0	0.00	37.85	1	1,389	0.07%
2024/01/11	2	36.98	3	37.35	37.80	-1	1,402	-0.07%
2024/01/10	2	37.18	2	37.00	37.00	0	1,416	0.00%
2024/01/09	6	37.11	4	37.43	37.90	2	1,454	0.14%
2024/01/04	3	37.23	3.9	37.39	37.35	-0.9	1,486	-0.06%
2024/01/03	4	38.31	4	38.21	37.70	0	1,515	0.00%
2024/01/02	2	38.33	2	38.45	38.35	0	1,546	0.00%
2023/12/29	1	38.70	0	0.00	38.80	1	1,584	0.06%
2023/12/28	0	0.00	4	38.30	38.30	-4	1,602	-0.25%
2023/12/25	2	37.80	0	0.00	37.40	2	1,979	0.10%
2023/12/22	3	37.42	2	37.90	37.90	1	2,048	0.05%
2023/12/20	0	0.00	3	37.68	37.70	-3	2,220	-0.14%
2023/12/19	5	36.45	8	37.08	36.90	-3	2,494	-0.12%
2023/12/18	0	0.00	6	37.30	37.25	-6	2,520	-0.24%
2023/12/15	6	38.38	0	0.00	37.90	6	2,626	0.23%
2023/12/14	1	38.85	4	38.95	38.65	-3	2,634	-0.11%
2023/12/13	0	0.00	1	37.85	37.85	-1	2,667	-0.04%
2023/12/12	19	38.71	15	38.05	37.90	4	2,774	0.14%
2023/12/11	0	0.00	4	37.91	38.10	-4	2,774	-0.14%
2023/12/08	2	38.05	1	38.20	38.10	1	2,793	0.04%
2023/12/07	1	37.85	9	38.03	37.85	-8	2,828	-0.28%
2023/12/06	5.5	37.96	6	38.23	37.85	-0.5	2,883	-0.02%
2023/12/05	10	38.04	7	37.94	38.10	3	2,993	0.10%
2023/12/04	9	39.49	4	39.14	38.60	5	3,340	0.15%
2023/12/01	1	37.70	1.4	38.43	38.10	-0.4	3,508	-0.01%
2023/11/30	1	36.75	0	0.00	36.75	1	3,471	0.03%
2023/11/29	0	0.00	0.2	36.80	36.85	-0.2	3,479	-0.01%
2023/11/28	2	36.98	1	37.20	37.30	1	3,506	0.03%
2023/11/27	4	37.58	4	37.09	36.50	0	3,516	0.00%
2023/11/24	1	38.05	0	0.00	37.75	1	3,555	0.03%
2023/11/22	8	39.14	5	38.93	39.15	3	3,563	0.08%
2023/11/21	6	38.97	7	38.94	38.85	-1	3,554	-0.03%
2023/11/20	4	37.83	6	37.82	37.80	-2	3,503	-0.06%
2023/11/17	1	36.50	0	0.00	36.70	1	3,496	0.03%
2023/11/15	2	36.80	2	36.75	36.75	0	3,540	0.00%
2023/11/13	1	36.05	0	0.00	36.50	1	3,610	0.03%
2023/11/10	2	36.63	2	36.85	36.55	0	3,655	0.00%
2023/11/06	0	0.00	1	35.70	35.70	-1	4,183	-0.02%
2023/11/02	2	36.70	6	35.48	35.45	-4	4,405	-0.09%
2023/11/01	1	34.70	1	34.55	34.50	0	4,416	0.00%
2023/10/31	1	34.30	4	33.76	33.60	-3	4,435	-0.07%
2023/10/30	3	34.43	0	0.00	34.30	3	4,483	0.07%
2023/10/25	1	34.53	1	35.10	35.10	0	4,632	0.00%
2023/10/24	2	32.73	3	33.15	33.75	-1	4,658	-0.02%
2023/10/23	2	32.90	0	0.00	32.85	2	4,752	0.04%
2023/10/20	1	32.55	1	32.85	32.85	0	4,924	0.00%
2023/10/19	2	33.00	6	32.89	33.20	-4	5,080	-0.08%
2023/10/18	5	32.73	2	32.90	32.90	3	5,460	0.05%
2023/10/17	11	34.18	4	34.83	33.60	7	5,932	0.12%
2023/10/16	0	0.00	9	35.29	35.00	-9	6,281	-0.14%
2023/10/13	5	36.28	3	35.88	35.85	2	6,385	0.03%
2023/10/12	5	36.84	6	36.80	36.80	-1	6,419	-0.02%
2023/10/11	3	37.50	3.4	36.76	36.65	-0.4	6,398	-0.01%
2023/10/06	4	38.10	5	38.19	37.90	-1	6,359	-0.02%
2023/10/05	2.1	39.64	27	39.69	38.60	-24.9	6,316	-0.39%
2023/10/04	3	39.57	11	39.86	39.70	-8	6,273	-0.13%
2023/10/03	4.1	39.88	4	40.20	40.10	0.1	6,240	0.00%
2023/10/02	5.1	40.29	2	39.93	39.55	3.1	6,148	0.05%
2023/09/28	61	40.92	26	41.42	40.30	35	6,067	0.58%
2023/09/27	66.1	39.54	89	39.49	39.75	-22.9	5,836	-0.39%
2023/09/26	26	39.68	23	39.38	38.70	3	5,742	0.05%
2023/09/25	28	39.64	4	39.74	39.40	24	5,674	0.42%
2023/09/22	26	39.90	27	39.72	40.50	-1	5,553	-0.02%
2023/09/21	4	37.15	2	37.13	37.50	2	5,262	0.04%
2023/09/20	4	38.05	6	38.59	37.70	-2	5,212	-0.04%
2023/09/19	8	37.81	13	38.01	38.20	-5	5,096	-0.10%
2023/09/18	8.1	37.89	5	37.94	37.50	3.1	5,050	0.06%
2023/09/15	22	36.77	25	37.35	37.85	-3	4,985	-0.06%
2023/09/14	1	35.35	5	35.49	35.65	-4	4,871	-0.08%
2023/09/13	6	35.18	2	35.05	35.00	4	4,847	0.08%
2023/09/12	13	35.42	5	35.70	35.45	8	4,819	0.17%
2023/09/11	3	36.23	2	36.93	35.40	1	4,774	0.02%
2023/09/08	4	38.16	5	37.90	38.30	-1	4,705	-0.02%
2023/09/07	16.2	37.61	10	37.78	38.40	6.2	4,576	0.14%
2023/09/06	6	36.89	6	37.42	38.50	0	4,210	0.00%
2023/09/04	0	0.00	2	34.23	34.90	-2	3,967	-0.05%
2023/09/01	3.3	35.44	0	0.00	34.45	3.3	3,952	0.08%
2023/08/31	0.2	34.75	4	34.36	34.60	-3.8	3,913	-0.10%
2023/08/30	12	34.34	7	34.31	34.60	5	3,890	0.13%
2023/08/29	1	33.30	0	0.00	33.30	1	3,829	0.03%
2023/08/28	1	33.30	2	33.93	33.30	-1	3,804	-0.03%
2023/08/25	1	34.15	0	0.00	34.05	1	3,768	0.03%
2023/08/24	1	35.90	1	36.50	35.00	0	3,738	0.00%
2023/08/23	2	35.58	1	35.85	35.55	1	3,704	0.03%
2023/08/22	0	0.00	0	35.55	35.20	0	3,680	0.00%
2023/08/21	0	0.00	1	35.75	35.85	-1	3,645	-0.03%
2023/08/18	3	36.72	2	35.60	35.65	1	3,615	0.03%
2023/08/17	0	0.00	1	36.05	37.10	-1	3,573	-0.03%
2023/08/16	2	35.50	3	36.33	36.50	-1	3,513	-0.03%
2023/08/15	1	37.75	3	37.25	36.80	-2	3,443	-0.06%
2023/08/14	6	37.16	166	36.04	37.50	-160	3,319	-4.82%	大賣/鉅額交易
2023/08/11	172	34.01	8	35.03	35.00	164	3,095	5.30%	大買/鉅額交易
2023/08/10	7	35.38	7.5	35.74	35.20	-0.5	2,921	-0.02%
2023/08/09	5	40.17	19.3	40.97	39.10	-14.3	2,786	-0.51%
2023/08/08	6.3	43.91	31	43.48	43.40	-24.7	2,654	-0.93%
2023/08/07	28	46.95	7	47.09	47.10	21	2,536	0.83%
2023/08/04	0	0.00	1	43.90	45.20	-1	2,472	-0.04%
2023/08/02	1.5	43.28	3	43.85	43.85	-1.6	2,432	-0.06%
2023/07/31	19	43.97	15.8	43.75	44.90	3.2	2,332	0.14%
2023/07/28	0	0.00	3.1	46.88	47.95	-3.1	2,225	-0.14%
2023/07/27	1	45.20	1.1	46.46	45.90	-0.1	2,173	0.00%
2023/07/26	2.4	44.20	0	0.00	44.85	2.4	2,115	0.11%
2023/07/25	3.4	48.80	3.4	47.88	45.95	0	2,001	0.00%
2023/07/24	10.5	46.36	0.3	46.34	47.05	10.3	1,817	0.56%
2023/07/21	24	40.11	16	40.76	42.80	8	1,638	0.49%
2023/07/20	6	38.28	16.2	38.70	38.95	-10.2	1,237	-0.82%
2023/07/19	31	36.14	45	36.20	37.10	-14	737	-1.90%
2023/07/18	3	33.00	5	33.75	33.75	-2	329	-0.61%
2023/07/17	1	30.05	1	30.00	30.70	0	209	0.00%
2023/07/06	0	0.00	1	28.15	28.20	-1	137	-0.73%
2023/05/18	0	0.00	1	28.80	28.55	-1	178	-0.56%
2023/05/04	0	0.00	2	28.30	28.40	-2	169	-1.18%
2023/04/25	1	28.85	1	29.10	28.80	0	173	0.00%
2023/04/14	0	0.00	1	29.30	29.35	-1	161	-0.62%
2023/04/13	1	29.55	0	0.00	29.55	1	158	0.63%
2023/04/12	1	29.30	0	0.00	29.55	1	152	0.66%
2023/04/11	0	29.25	0	0.00	29.20	0	150	0.00%
2023/04/10	0	29.00	0	0.00	29.05	0	147	0.00%
2023/04/07	0	28.80	0	0.00	28.70	0	145	0.00%
2023/04/06	2	28.65	0	0.00	28.75	2	142	1.40%
2023/03/30	5	28.90	5	28.65	28.65	0	139	0.00%
2023/03/29	0	28.48	0	0.00	28.40	0	135	0.00%
2023/03/23	0	0.00	1	29.35	29.30	-1	122	-0.82%
2023/03/14	0	28.10	0	0.00	28.10	0	108	0.00%
2023/03/07	0	28.50	0	0.00	28.40	0	107	0.00%
2023/03/06	0	28.20	0	0.00	28.35	0	107	0.00%
2023/02/23	0	27.95	0	0.00	27.95	0	102	0.00%
2023/02/08	0	0.00	2	28.00	27.95	-2	129	-1.54%
2023/02/01	0	27.90	0	0.00	28.05	0	135	0.01%
2023/01/11	0	27.35	0	0.00	27.30	0	137	0.00%
2022/12/01	1	25.95	0	0.00	25.85	1	164	0.61%
2022/10/21	0	22.85	0	0.00	22.60	0	151	0.00%
2022/10/14	0	0.00	2	22.40	22.55	-2	151	-1.32%
2022/10/12	1	22.80	1	23.10	23.00	0	138	0.00%
2022/10/11	1	23.90	1	23.75	23.75	0	134	0.00%
2022/10/05	2	24.90	0	0.00	24.85	2	133	1.50%
2022/10/04	0	0.00	1	24.75	24.75	-1	136	-0.74%
2022/09/16	0.1	27.15	0	0.00	27.05	0.1	145	0.07%
2022/09/01	0.1	27.70	0	0.00	27.65	0.1	173	0.06%
2022/08/22	0.1	27.85	0	0.00	28.05	0.1	175	0.06%
2022/08/17	0.1	27.80	0	0.00	27.85	0.1	174	0.06%
2022/07/11	1	27.55	0.4	27.55	27.55	0.6	200	0.29%
2022/07/05	1	27.75	0	0.00	28.00	1	211	0.47%
2022/04/28	1	28.55	0	0.00	28.55	1	451	0.22%
2022/04/22	1	29.10	0	0.00	28.95	1	645	0.15%
2022/04/20	1	29.25	0	0.00	29.05	1	745	0.13%
2022/04/11	0	29.02	3	28.87	28.75	-3	1,097	-0.27%
2022/04/08	0	29.60	0	0.00	29.60	0	1,164	0.00%
2022/04/01	0	30.65	0	0.00	30.75	0	2,023	0.00%
2022/03/31	0	0.00	1	31.00	31.00	-1	2,196	-0.05%
2022/02/25	0	0.00	3	32.90	33.00	-3	2,377	-0.13%
2022/02/24	1	33.00	3	32.20	32.10	-2	2,373	-0.08%
2022/02/23	0	33.30	2	33.50	33.50	-2	2,366	-0.08%
2022/02/21	6	33.95	1	34.05	34.00	5	2,364	0.21%
2022/02/16	0	0.00	8	33.19	33.35	-8	2,338	-0.34%
2022/02/14	3	32.27	0	0.00	32.15	3	2,330	0.13%
2022/02/10	1	34.15	0	0.00	33.40	1	2,324	0.04%
2022/02/07	0	0.00	5	32.40	32.70	-5	2,318	-0.22%
2022/01/25	0	0.00	3	32.82	32.15	-3	2,304	-0.13%
2022/01/24	0	0.00	2	33.25	33.20	-2	2,291	-0.09%
2022/01/19	6	35.33	0	0.00	35.10	6	2,232	0.27%
2022/01/18	0	0.00	2	34.93	34.50	-2	2,189	-0.09%
2022/01/17	24	35.82	18	35.95	35.05	6	2,160	0.28%
2022/01/13	1	35.55	0	0.00	35.40	1	1,981	0.05%
2022/01/12	1	35.40	25	35.28	35.20	-24	1,938	-1.24%
2022/01/11	20	34.98	3	35.07	34.60	17	1,880	0.90%
2022/01/10	0	0.00	2	34.50	34.50	-2	1,796	-0.11%
2022/01/07	12	33.88	12	33.39	33.85	0	1,758	0.00%
2022/01/06	7	35.25	13	35.37	34.90	-6	1,711	-0.35%
2022/01/05	3	34.50	0	0.00	34.55	3	1,633	0.18%
2022/01/04	2	35.15	5	35.00	35.50	-3	1,601	-0.19%
2022/01/03	15	35.61	10	35.20	35.20	5	1,566	0.32%
2021/12/30	12	36.91	6.1	36.81	37.00	5.9	1,491	0.40%
2021/12/29	11.4	36.44	8	36.72	36.60	3.4	1,363	0.25%
2021/12/28	36	37.70	21	38.15	36.80	15	1,209	1.24%
2021/12/27	11	36.65	16	37.22	37.75	-5	618	-0.81%
2021/12/24	5	34.25	12	32.88	34.35	-7	446	-1.57%
2021/12/22	0	0.00	5	30.35	30.65	-5	300	-1.67%
2021/12/20	5	29.85	0	0.00	30.15	5	298	1.68%
2021/12/16	0	0.00	6	30.40	30.30	-6	283	-2.11%
2021/12/14	0	0.00	1	31.70	30.55	-1	274	-0.36%
2021/12/13	7	31.14	0	0.00	31.35	7	255	2.74%
2021/12/01	1	29.40	1	29.50	29.30	0	200	0.00%
2021/11/26	5	29.00	0	0.00	28.90	5	188	2.66%
2021/11/11	0	0.00	1	29.15	29.20	-1	201	-0.50%
2021/10/27	0	28.40	0	0.00	28.65	0	212	0.00%
2021/09/23	1	27.30	0	0.00	27.20	1	355	0.28%
2021/08/27	2	29.35	0	0.00	29.30	2	423	0.47%
2021/08/11	2	29.20	0	0.00	28.90	2	457	0.44%
2021/08/06	4	30.15	0	0.00	30.00	4	501	0.80%
2021/08/02	0	0.00	1	30.00	30.15	-1	589	-0.17%
2021/07/30	2	30.15	0	0.00	29.90	2	599	0.33%
2021/07/27	1	31.35	0	0.00	31.15	1	637	0.16%
2021/07/23	0	0.00	1	30.45	30.40	-1	683	-0.15%
2021/07/22	1	30.50	1	30.50	30.20	0	707	0.00%
2021/07/21	3	30.05	2	30.13	30.00	1	720	0.14%
2021/07/16	0	0.00	2	31.00	31.05	-2	797	-0.25%
2021/07/14	0	0.00	1	30.85	30.70	-1	846	-0.12%
2021/07/13	0	0.00	1	32.10	31.20	-1	891	-0.11%
2021/07/12	0	0.00	20	30.64	30.80	-20	934	-2.14%
2021/07/07	0	0.00	1	30.40	30.30	-1	1,661	-0.06%
2021/07/02	0	0.00	4	30.28	30.15	-4	1,696	-0.24%
2021/07/01	0	0.00	3	30.20	29.85	-3	1,708	-0.18%
2021/06/23	3	29.70	0	0.00	30.10	3	1,781	0.17%
2021/06/22	1	28.85	0	0.00	28.75	1	1,791	0.06%
2021/06/21	0	29.35	0	0.00	28.85	0	1,807	0.00%
2021/06/18	1	29.55	0	0.00	29.30	1	1,820	0.05%
2021/06/15	1	29.75	0	0.00	30.10	1	1,837	0.05%
2021/06/11	1	29.25	1	29.20	29.30	0	1,831	0.00%
2021/06/07	1	28.45	0	0.00	28.90	1	1,852	0.05%
2021/06/04	2	29.18	0	0.00	29.10	2	1,868	0.11%
2021/06/03	1	29.45	0	0.00	29.65	1	1,879	0.05%
2021/06/02	1	29.50	1	30.00	29.35	0	1,898	0.00%
2021/05/31	1	28.90	0	0.00	29.00	1	1,903	0.05%
2021/05/28	1	28.85	0	0.00	28.85	1	1,919	0.05%
2021/05/25	2	28.58	0	0.00	28.55	2	1,939	0.10%
2021/05/24	0	0.00	10	27.69	28.25	-10	1,951	-0.51%
2021/05/13	1	26.65	1	27.80	27.05	0	1,922	0.00%
2021/05/12	8	28.46	12	27.60	27.50	-4	1,904	-0.21%
2021/05/11	4	30.43	10	30.45	30.00	-6	1,867	-0.32%
2021/05/07	0	0.00	10	31.73	32.00	-10	1,873	-0.53%
2021/05/06	0	0.00	1	31.25	31.05	-1	1,871	-0.05%
2021/05/05	2	31.40	0	0.00	31.10	2	1,882	0.11%
2021/05/04	6.2	31.86	0	0.00	31.10	6.2	1,880	0.33%
2021/05/03	12	33.17	0	0.00	32.50	12	1,860	0.65%
2021/04/27	6	34.41	0	0.00	34.50	6	1,817	0.33%
2021/04/26	3	34.33	2	34.40	34.30	1	1,820	0.05%
2021/04/23	5	34.72	13	34.80	34.50	-8	1,832	-0.44%
2021/04/22	11	35.56	5	35.29	34.45	6	1,838	0.33%
2021/04/21	0	0.00	6	36.63	36.30	-6	1,792	-0.33%
2021/04/20	0	0.00	3	35.95	36.15	-3	1,760	-0.17%
2021/04/19	22	36.12	22	36.36	36.20	0	1,744	0.00%
2021/04/16	28	36.12	13.8	36.38	36.85	14.2	1,688	0.84%
2021/04/15	23	36.88	18	36.63	36.25	5	1,612	0.31%
2021/04/14	412	38.16	411.5	37.67	38.25	0.5	1,465	0.03%	大買/大賣/
2021/04/13	0	0.00	14	34.16	34.80	-14	973	-1.44%
2021/04/08	2	32.70	0	0.00	32.75	2	935	0.21%
2021/03/31	1	31.20	0	0.00	31.35	1	909	0.11%
2021/03/29	0	32.35	0	0.00	32.05	0	896	0.00%
2021/03/26	9	32.51	1	32.55	32.35	8	888	0.90%
2021/03/25	1	31.50	0	0.00	31.30	1	863	0.12%
2021/03/24	0	0.00	1.7	31.47	31.60	-1.7	848	-0.20%
2021/03/19	0	0.00	0.1	31.10	31.20	-0.1	829	-0.02%
2021/03/18	12	30.95	0	0.00	30.95	12	824	1.46%
2021/03/10	0	30.20	0	0.00	29.95	0	864	0.00%
2021/03/08	0.1	30.30	0	0.00	30.15	0.1	838	0.01%
2021/02/24	0.1	31.10	0	0.00	31.15	0.1	794	0.01%
2021/02/19	0	0.00	6	31.20	31.10	-6	787	-0.76%
2021/02/17	0	0.00	1	30.55	30.60	-1	791	-0.13%
2021/02/05	0.2	30.10	0	0.00	30.10	0.2	787	0.03%
2021/02/01	2	29.55	1	30.00	30.25	1	777	0.13%
2021/01/27	0	0.00	0	30.20	30.20	0	741	-0.01%
2021/01/25	0	0.00	1	30.55	30.70	-1	728	-0.14%
2021/01/19	2	31.73	0	0.00	31.50	2	688	0.29%
2021/01/18	0	0.00	19	32.20	32.00	-19	673	-2.82%
2021/01/15	1	31.45	1	31.40	31.40	0	643	0.00%
2021/01/13	2	31.10	0	0.00	31.10	2	618	0.32%
2021/01/12	12	30.65	0	0.00	30.75	12	614	1.95%
2021/01/11	5.2	31.00	0	0.00	31.00	5.2	609	0.85%
2021/01/04	0	0.00	2	32.95	32.75	-2	588	-0.34%
2020/12/29	1	31.65	0	0.00	31.70	1	570	0.18%
2020/12/28	1	31.80	0	0.00	31.60	1	577	0.17%
2020/12/25	6.2	31.44	0	0.00	31.10	6.2	587	1.06%
2020/12/24	1	31.55	1	31.65	31.40	0	593	0.00%
2020/12/23	1	30.55	8	30.80	30.55	-7	590	-1.18%
2020/12/15	12	31.20	0	0.00	30.35	12	670	1.79%
2020/12/14	0	0.00	0.9	31.40	31.50	-0.9	699	-0.13%
2020/12/11	4	32.83	12	32.62	31.80	-8	712	-1.12%
2020/12/10	1	31.75	1	32.50	32.00	0	695	0.00%
2020/12/09	12	31.30	0	0.00	31.40	12	672	1.78%
2020/11/30	0.1	31.10	0	0.00	31.15	0.1	755	0.01%
2020/11/27	2	31.37	0	0.00	31.35	2	764	0.26%
2020/11/18	0	0.00	1	30.35	30.40	-1	1,008	-0.10%
2020/11/17	0	0.00	1	30.00	30.15	-1	1,015	-0.10%
2020/11/12	1	29.35	0	0.00	29.35	1	1,081	0.09%
2020/10/21	0	0.00	2	29.65	29.25	-2	1,610	-0.12%
2020/10/19	2.4	29.55	0	0.00	29.70	2.4	1,665	0.14%
2020/10/16	0	0.00	0.9	29.20	29.20	-0.9	1,678	-0.05%
2020/10/15	2	29.60	0	0.00	29.50	2	1,694	0.12%
2020/10/08	0.1	30.20	0	0.00	30.30	0.1	1,919	0.01%
2020/10/05	0	0.00	0.9	31.00	31.00	-0.9	2,280	-0.04%
2020/09/23	1	29.80	0	0.00	29.55	1	2,303	0.04%
2020/09/18	0	0.00	0	30.90	31.00	0	2,392	0.00%
2020/09/16	0	0.00	1	31.00	31.00	-1	2,454	-0.04%
2020/09/03	1	32.00	11	32.16	32.00	-10	2,574	-0.39%
2020/09/02	2	31.60	0	0.00	31.75	2	2,589	0.08%
2020/09/01	0	0.00	1	32.00	31.75	-1	2,622	-0.04%
2020/08/27	1	31.80	1.1	31.56	31.20	-0.1	2,819	0.00%
2020/08/26	0	0.00	10	31.50	31.55	-10	2,831	-0.35%
2020/08/25	0	0.00	1	31.15	31.10	-1	2,839	-0.04%
2020/08/21	2	30.48	12	30.33	31.00	-10	2,849	-0.35%
2020/08/20	1	29.90	0	0.00	30.20	1	2,835	0.04%
2020/08/19	0	0.00	2	31.68	31.50	-2	2,783	-0.07%
2020/08/18	1	32.35	1	32.35	32.35	0	2,771	0.00%
2020/08/17	5	32.43	3	32.43	32.30	2	2,785	0.07%
2020/08/14	2	31.70	4	31.83	31.85	-2	2,735	-0.07%
2020/08/13	1	32.10	3	32.17	31.60	-2	2,757	-0.07%
2020/08/12	3	31.45	0	0.00	31.80	3	2,750	0.11%
2020/08/10	1	31.75	1	31.65	31.65	0	2,805	0.00%
2020/08/07	1	31.70	1	32.10	31.55	0	2,881	0.00%
2020/08/05	30	32.76	6	32.84	32.35	24	2,985	0.80%
2020/08/03	1	32.40	3	32.52	31.75	-2	3,005	-0.07%
2020/07/31	4	31.95	2	31.98	32.05	2	3,141	0.06%
2020/07/30	2	30.60	2	30.78	30.55	0	3,125	0.00%
2020/07/23	0	0.00	1	32.30	32.90	-1	3,215	-0.03%
2020/07/20	1	31.05	1	31.40	31.40	0	3,339	0.00%
2020/07/14	0	0.00	1	31.55	31.20	-1	3,437	-0.03%
2020/07/13	4	31.36	3	31.90	31.95	1	3,465	0.03%
2020/07/09	0	0.00	7	32.16	31.70	-7	3,509	-0.20%
2020/07/08	1	32.80	1	32.75	32.70	0	3,475	0.00%
2020/07/07	11	33.83	11	33.69	33.30	0	3,438	0.00%
2020/07/06	0	0.00	1	32.20	32.20	-1	3,247	-0.03%
2020/07/02	1	31.70	6	31.50	31.75	-5	3,337	-0.15%
2020/06/30	5	32.45	6	32.48	31.80	-1	3,329	-0.03%
2020/06/24	1	31.35	8	31.95	31.85	-7	3,283	-0.21%
2020/06/23	6	31.30	1.9	31.33	31.30	4.1	3,303	0.12%
2020/06/22	3	31.20	3	31.35	31.10	0	3,354	0.00%
2020/06/19	0	0.00	4	30.94	30.75	-4	3,377	-0.12%
2020/06/18	2	30.80	2	30.90	31.05	0	3,388	0.00%
2020/06/16	0	0.00	1	30.75	30.70	-1	3,407	-0.03%
2020/06/12	5	29.35	2	29.20	29.70	3	3,499	0.09%
2020/06/11	3	30.27	1	30.05	29.80	2	3,551	0.06%
2020/06/10	8	31.37	2	31.68	31.05	6	3,575	0.17%
2020/06/09	1	31.95	2	31.05	31.00	-1	3,675	-0.03%
2020/06/08	2	31.93	1	31.75	31.75	1	3,732	0.03%
2020/06/05	0	0.00	9	32.57	32.60	-9	3,822	-0.24%
2020/06/04	0	0.00	6	32.37	33.25	-6	3,757	-0.16%
2020/06/03	3	30.30	0	0.00	30.25	3	3,740	0.08%
2020/06/02	1	30.50	2	30.38	30.15	-1	3,749	-0.03%
2020/05/29	2	29.90	1	29.95	29.85	1	3,832	0.03%
2020/05/28	3	30.45	0	0.00	29.90	3	3,955	0.08%
2020/05/27	2	30.23	1	30.30	30.20	1	3,990	0.03%
2020/05/26	0	0.00	1	30.30	30.10	-1	4,049	-0.02%
2020/05/25	8	29.66	1	29.75	29.75	7	4,099	0.17%
2020/05/22	0	0.00	3	29.85	29.70	-3	4,144	-0.07%
2020/05/21	3	30.22	1	30.20	30.20	2	4,252	0.05%
2020/05/20	1	30.10	1	29.95	29.80	0	4,306	0.00%
2020/05/19	2	29.95	1	30.00	29.90	1	4,304	0.02%
2020/05/18	0	0.00	2	30.35	29.70	-2	4,332	-0.05%
2020/05/15	2	31.60	1	32.20	31.35	1	4,320	0.02%
2020/05/14	19	33.02	22	32.73	32.00	-3	4,311	-0.07%
2020/05/13	6	33.09	25	33.84	34.10	-19	4,242	-0.45%
2020/05/12	0	0.00	1	32.90	32.75	-1	4,172	-0.02%
2020/05/11	5	33.28	4	33.09	32.80	1	4,192	0.02%
2020/05/08	2	33.43	8	33.07	33.00	-6	4,171	-0.14%
2020/05/07	14	33.68	5	33.75	33.75	9	4,128	0.22%
2020/05/05	1	31.45	1	31.75	30.65	0	3,981	0.00%
2020/05/04	1	30.50	1	30.45	30.45	0	3,969	0.00%
2020/04/30	9	30.61	9	30.57	30.70	0	4,002	0.00%
2020/04/29	11	30.56	10	30.83	30.05	1	4,048	0.02%
2020/04/28	2	30.05	6	29.98	29.90	-4	4,118	-0.10%
2020/04/27	4	29.95	1	30.00	30.00	3	4,102	0.07%
2020/04/24	1	29.55	0	0.00	29.90	1	4,067	0.02%
2020/04/23	8	29.93	8	30.25	30.00	0	4,024	0.00%
2020/04/22	2	27.45	2	28.30	28.30	0	3,915	0.00%
2020/04/21	1	27.30	1	28.00	27.60	0	3,900	0.00%
2020/04/20	2	28.20	1	28.05	28.10	1	3,893	0.03%
2020/04/17	6	29.09	4	28.33	28.20	2	3,921	0.05%
2020/04/16	3	28.65	5	28.72	28.70	-2	3,865	-0.05%
2020/04/15	9	28.50	9	28.65	28.90	0	3,894	0.00%
2020/04/14	3	28.03	2	28.15	27.95	1	3,845	0.03%
2020/04/13	3	27.78	2	27.90	27.30	1	3,830	0.03%
2020/04/09	4	28.08	3	27.77	27.50	1	3,836	0.03%
2020/04/07	5	25.78	5	25.78	27.35	0	3,708	0.00%
2020/04/06	0	0.00	1	24.45	24.90	-1	3,624	-0.03%
2020/03/31	2	23.68	0	0.00	23.70	2	3,622	0.06%
2020/03/30	1	23.70	0	0.00	23.75	1	3,630	0.03%
2020/03/26	0	0.00	1.8	24.45	24.45	-1.8	3,624	-0.05%
2020/03/25	1	24.90	1	25.05	24.80	0	3,583	0.00%
2020/03/24	4	23.21	6	23.18	23.15	-2	3,566	-0.06%
2020/03/23	0	21.80	0	0.00	21.70	0	3,563	0.00%
2020/03/20	3	23.20	7	22.94	23.10	-4	3,616	-0.11%
2020/03/19	2	22.50	3	21.38	21.35	-1	3,569	-0.03%
2020/03/18	3	24.62	3	24.78	23.70	0	3,507	0.00%
2020/03/17	1	25.50	0	0.00	24.05	1	3,465	0.03%
2020/03/16	2	27.30	1	28.10	26.35	1	3,404	0.03%
2020/03/13	3	26.68	1	27.20	27.80	2	3,360	0.06%
2020/03/12	7	29.56	0	0.00	29.50	7	3,248	0.22%
2020/03/11	6	33.37	10	33.61	31.85	-4	3,194	-0.13%
2020/03/10	2	30.45	2	30.70	31.85	0	3,175	0.00%
2020/03/09	9	31.43	26	31.28	30.60	-17	3,159	-0.54%
2020/03/06	1	33.15	0	0.00	33.15	1	3,114	0.03%
2020/03/05	1	34.20	0	0.00	33.75	1	3,170	0.03%
2020/03/04	3	34.43	3	34.13	33.65	0	3,160	0.00%
2020/03/03	1	35.30	2	35.03	34.70	-1	3,102	-0.03%
2020/03/02	0	0.00	4	32.16	32.50	-4	3,012	-0.13%
2020/02/27	2	32.80	0	0.00	32.00	2	3,094	0.06%
2020/02/26	3	35.42	12	35.11	34.05	-9	3,068	-0.29%
2020/02/25	3	35.22	4	35.44	35.30	-1	3,005	-0.03%
2020/02/24	9	35.18	10	35.50	35.50	-1	2,927	-0.03%
2020/02/21	9	33.96	18	33.94	34.50	-9	2,807	-0.32%
2020/02/20	6	33.47	5	33.20	33.20	1	2,754	0.04%
2020/02/19	4	32.50	9	32.79	33.10	-5	2,772	-0.18%
2020/02/18	1	32.90	1	32.25	32.05	0	2,769	0.00%
2020/02/17	4	31.98	2	32.65	32.50	2	2,757	0.07%
2020/02/14	5	31.85	5	31.90	31.80	0	2,890	0.00%
2020/02/12	12	32.28	13	32.72	32.45	-1	3,106	-0.03%
2020/02/11	4	31.44	6	31.70	31.70	-2	3,098	-0.06%
2020/02/10	7	31.44	10	31.14	31.10	-3	3,136	-0.10%
2020/02/07	15	31.79	14	31.91	31.90	1	3,191	0.03%
2020/02/06	7	31.90	9	32.02	31.90	-2	3,270	-0.06%
2020/02/05	8	30.23	7	31.03	30.70	1	3,409	0.03%
2020/02/04	1	30.65	10	30.37	30.45	-9	3,419	-0.26%
2020/02/03	9	28.37	7.8	28.47	29.20	1.2	3,491	0.03%
2020/01/31	14	29.32	9	28.94	29.00	5	3,792	0.13%
2020/01/30	1	32.00	0	0.00	31.95	1	3,912	0.03%
2020/01/20	1	35.50	4	35.61	35.50	-3	3,978	-0.08%
2020/01/17	3	35.43	3	35.43	35.40	0	4,034	0.00%
2020/01/15	2	35.45	1	35.65	35.30	1	4,061	0.02%
2020/01/14	4	35.85	2	35.95	35.40	2	4,109	0.05%
2020/01/13	2	34.45	8	35.56	35.90	-6	4,102	-0.15%
2020/01/10	5	34.51	1	34.80	34.50	4	4,068	0.10%
2020/01/09	0	0.00	6	35.00	35.25	-6	4,079	-0.15%
2020/01/08	5	33.60	1.9	33.44	33.05	3.1	4,160	0.07%
2020/01/07	11	34.49	0	0.00	34.35	11	4,245	0.26%
2020/01/06	7	35.09	2	34.95	35.05	5	4,341	0.12%
2020/01/03	3	35.72	4	35.09	35.05	-1	4,413	-0.02%
2020/01/02	3	35.40	7	35.66	35.85	-4	4,420	-0.09%
2019/12/31	1	35.15	1	35.05	35.05	0	4,472	0.00%
2019/12/30	3	35.27	4	35.43	35.10	-1	4,557	-0.02%
2019/12/27	1	35.35	0	0.00	35.40	1	4,719	0.02%
2019/12/25	3	35.30	0	0.00	35.45	3	4,891	0.06%
2019/12/24	7	34.80	11	34.73	34.70	-4	4,924	-0.08%
2019/12/23	1	35.50	2	35.60	35.20	-1	4,976	-0.02%
2019/12/20	8	35.96	2	36.08	35.90	6	5,115	0.12%
2019/12/19	2	36.38	1	36.20	36.20	1	5,398	0.02%
2019/12/18	4	36.98	1	36.70	36.80	3	5,591	0.05%
2019/12/17	8	37.59	5	37.51	37.45	3	5,645	0.05%
2019/12/16	2	36.70	0	0.00	36.95	2	5,677	0.04%
2019/12/13	2	36.40	0	0.00	36.10	2	5,838	0.03%
2019/12/11	2	36.95	3	37.28	37.10	-1	6,204	-0.02%
2019/12/09	0	0.00	1	38.30	37.55	-1	6,564	-0.02%
2019/12/06	4	38.01	3	37.80	37.85	1	6,966	0.01%
2019/12/05	6	38.22	4	38.35	38.30	2	7,574	0.03%
2019/12/03	0	0.00	2.3	36.80	36.80	-2.3	7,856	-0.03%
2019/12/02	4	35.89	24	36.58	37.40	-20	7,926	-0.25%
2019/11/29	5	36.49	5	36.80	36.40	0	7,897	0.00%
2019/11/28	5	36.78	1	36.90	36.50	4	7,926	0.05%
2019/11/27	1	37.25	2	37.30	37.25	-1	8,128	-0.01%
2019/11/26	6	37.41	12	37.08	37.40	-6	8,147	-0.07%
2019/11/25	4	35.41	6	35.53	35.40	-2	8,077	-0.02%
2019/11/22	2	36.18	5	36.28	36.10	-3	8,142	-0.04%
2019/11/21	2	36.38	3	36.27	36.25	-1	8,214	-0.01%
2019/11/20	5	36.93	11	36.78	36.60	-6	8,297	-0.07%
2019/11/19	3	36.53	2	36.60	36.40	1	8,450	0.01%
2019/11/18	5	36.63	2	36.95	36.80	3	8,600	0.03%
2019/11/15	5	36.84	8	36.59	36.70	-3	8,821	-0.03%
2019/11/14	9	36.56	8	36.49	36.45	1	8,860	0.01%
2019/11/13	14	36.97	8	37.16	36.80	6	9,065	0.07%
2019/11/12	18	35.44	18	36.22	37.55	0	9,032	0.00%
2019/11/11	6	35.95	2	36.03	35.90	4	9,088	0.04%
2019/11/08	2	37.03	5	37.28	37.30	-3	9,167	-0.03%
2019/11/07	5	37.17	4	37.25	37.15	1	9,234	0.01%
2019/11/06	15	37.18	8	37.28	37.65	7	9,330	0.08%
2019/11/05	14	37.79	16	37.89	37.75	-2	9,537	-0.02%
2019/11/04	22	37.45	8	37.58	37.00	14	9,807	0.14%
2019/11/01	4	39.43	1	39.35	39.50	3	9,823	0.03%
2019/10/31	9	39.97	9	39.95	39.00	0	9,916	0.00%
2019/10/30	17	39.53	14	39.64	40.00	3	9,878	0.03%
2019/10/29	29.3	46.15	26	45.56	42.30	3.3	9,505	0.03%
2019/10/28	7.1	47.01	4	47.11	47.00	3.1	9,285	0.03%
2019/10/25	10	44.50	23	44.75	45.20	-13	9,251	-0.14%
2019/10/24	1.1	46.31	1	46.40	45.95	0.1	9,217	0.00%
2019/10/23	2	46.30	0	0.00	46.30	2	9,233	0.02%
2019/10/22	1	46.70	1	47.25	46.45	0	9,305	0.00%
2019/10/21	0.2	46.05	2	47.05	46.10	-1.8	9,352	-0.02%
2019/10/17	1	46.75	0	0.00	47.00	1	9,363	0.01%
2019/10/16	12	47.93	16	47.82	46.95	-4	9,330	-0.04%
2019/10/15	12.2	47.28	3	46.72	46.20	9.2	9,178	0.10%
2019/10/14	5	45.79	4	45.53	46.45	1	9,056	0.01%
2019/10/09	7.2	42.82	2	43.98	42.25	5.2	8,947	0.06%
2019/10/08	0.2	45.55	0	0.00	45.55	0.2	8,873	0.00%
2019/10/07	8.5	47.54	3	47.87	46.80	5.5	8,856	0.06%
2019/09/25	15.2	44.06	19	43.97	44.00	-3.8	8,806	-0.04%
2019/09/24	81	45.30	93.1	45.65	44.00	-12.1	8,839	-0.14%
2019/09/23	2	43.95	3	44.20	44.00	-1	8,727	-0.01%
2019/09/20	1	44.10	0	0.00	44.15	1	8,816	0.01%
2019/09/19	7	43.79	7	43.59	44.10	0	8,695	0.00%
2019/09/18	11	43.36	0	0.00	43.30	11	8,647	0.13%
2019/09/17	15	43.76	9	44.22	43.55	6	8,562	0.07%
2019/09/16	26	43.71	28	42.65	44.00	-2	8,396	-0.02%
2019/09/12	9	41.13	3	41.88	40.60	6	8,089	0.07%
2019/09/11	9	41.12	17.7	40.99	41.40	-8.7	7,907	-0.11%
2019/09/10	2	40.50	9.8	40.85	41.10	-7.8	7,876	-0.10%
2019/09/09	46.2	41.30	38	41.04	40.30	8.2	7,794	0.10%
2019/09/06	8	40.96	18	41.00	41.10	-10	7,618	-0.13%
2019/09/05	16	40.93	18	41.07	40.70	-2	7,491	-0.03%
2019/09/04	21	40.38	16	40.71	40.10	5	7,222	0.07%
2019/09/03	11	40.30	40.7	39.79	40.70	-29.7	7,030	-0.42%
2019/09/02	149.1	39.80	146.8	39.11	40.70	2.4	6,847	0.03%	大買/大賣/
2019/08/30	125	38.02	100	38.21	39.25	25	6,462	0.39%	大買/
2019/08/29	82	34.92	57.5	34.80	36.45	24.5	5,841	0.42%
2019/08/28	11	33.15	11	33.80	33.15	0	5,524	0.00%
2019/08/27	55	33.80	58	33.51	33.55	-3	5,464	-0.05%
2019/08/26	6	32.46	13.6	32.44	32.50	-7.6	5,411	-0.14%
2019/08/23	11	33.02	13.8	33.00	32.95	-2.8	5,373	-0.05%
2019/08/22	47	34.00	36	34.52	33.10	11	5,319	0.21%
2019/08/21	9	33.38	9	33.23	33.40	0	5,104	0.00%
2019/08/20	9	33.25	9	33.09	33.30	0	5,062	0.00%
2019/08/19	10	33.35	10	32.85	33.45	0	5,016	0.00%
2019/08/16	7	32.40	7	33.14	32.40	0	4,981	0.00%
2019/08/15	13	32.48	13	32.18	32.50	0	4,922	0.00%
2019/08/14	14	33.06	7	33.88	32.80	7	4,879	0.14%
2019/08/13	9	32.79	11	32.96	32.50	-2	4,775	-0.04%
2019/08/12	15	32.79	9	33.22	33.45	6	4,650	0.13%
2019/08/08	11	30.98	10	31.07	31.00	1	4,424	0.02%
2019/08/07	9	31.44	10	31.61	30.80	-1	4,425	-0.02%
2019/08/06	8	30.61	6	31.03	31.35	2	4,243	0.05%
2019/08/05	4	31.30	9.9	31.47	31.30	-5.9	4,163	-0.14%
2019/08/02	15	29.89	15	30.38	30.00	0	3,989	0.00%
2019/08/01	5	30.70	5	30.97	31.25	0	3,864	0.00%
2019/07/31	6	30.13	16.6	31.00	31.35	-10.6	3,794	-0.28%
2019/07/30	6	30.35	2.9	31.10	31.00	3.2	3,670	0.09%
2019/07/29	2	30.10	61	29.09	30.30	-59	3,460	-1.71%
2019/07/26	62	27.44	35	27.03	28.15	27	3,180	0.85%
2019/07/25	120	26.44	135	26.36	26.80	-15	2,987	-0.50%	大買/大賣/
2019/07/24	4	25.46	21	25.45	25.65	-17	2,905	-0.59%
2019/07/23	57	24.85	4	24.75	24.95	53	2,877	1.84%
2019/07/22	4	24.54	27	24.47	24.40	-23	2,878	-0.80%
2019/07/19	29	25.31	2	25.28	24.95	27	2,896	0.93%
2019/07/17	1	25.25	4	25.29	25.00	-3	2,951	-0.10%
2019/07/16	3	25.60	13	25.37	25.20	-10	3,004	-0.33%
2019/07/15	12	24.86	7	24.43	25.20	5	3,051	0.16%
2019/07/12	0	0.00	4	23.60	23.80	-4	3,390	-0.12%
2019/07/05	0	0.00	51	23.39	23.30	-51	3,807	-1.34%
2019/07/03	0	0.00	24	24.26	24.15	-24	3,797	-0.63%
2019/07/02	0	0.00	4	24.53	24.40	-4	3,798	-0.11%
2019/07/01	24	24.56	3	24.77	24.35	21	3,787	0.55%
2019/06/28	20	23.83	10	24.00	23.65	10	3,699	0.27%
2019/06/27	106	24.02	61	24.21	24.35	45	3,683	1.22%	大買/
2019/06/25	17	22.35	17	22.30	22.30	0	3,547	0.00%
2019/06/19	2	22.20	3	22.37	22.55	-1	3,923	-0.03%
2019/06/18	2	21.78	2	22.15	21.50	0	4,188	0.00%
2019/06/11	3	21.98	0	0.00	21.80	3	5,028	0.06%
2019/06/05	5	21.60	0	0.00	21.35	5	5,104	0.10%
2019/06/03	0	0.00	18	20.52	20.65	-18	5,077	-0.35%
2019/05/31	1	21.20	5	21.00	21.20	-4	5,194	-0.08%
2019/05/30	0	0.00	5	20.90	20.90	-5	5,433	-0.09%
2019/05/29	5	20.10	5	20.50	20.55	0	5,497	0.00%
2019/05/28	0	0.00	5	20.30	20.50	-5	5,502	-0.09%
2019/05/27	17	20.41	2	20.50	20.35	15	5,522	0.27%
2019/05/24	1	20.50	1	20.70	20.50	0	5,567	0.00%
2019/05/23	11	20.28	11	20.27	20.30	0	5,580	0.00%
2019/05/22	2	21.65	2	21.60	21.00	0	5,720	0.00%
2019/05/21	1	21.00	1	21.50	21.50	0	5,922	0.00%
2019/05/20	6	22.22	6	22.18	21.90	0	6,055	0.00%
2019/05/17	9	22.21	6	22.37	21.80	3	6,067	0.05%
2019/05/16	6	23.42	5	23.31	22.40	1	6,045	0.02%
2019/05/15	2	24.03	0.9	23.90	23.90	1.2	6,036	0.02%
2019/05/14	0	0.00	4	23.10	23.50	-4	5,956	-0.07%
2019/05/10	1	23.30	0	0.00	23.40	1	5,869	0.02%
2019/05/08	2	23.95	2	24.30	24.30	0	5,762	0.00%
2019/05/07	0	0.00	3	24.60	24.25	-3	5,727	-0.05%
2019/05/06	5	24.84	2	24.80	24.05	3	5,710	0.05%
2019/05/03	3	25.80	2	26.10	25.35	1	5,630	0.02%
2019/05/02	4	25.40	0	0.00	25.65	4	5,524	0.07%
2019/04/30	4	24.91	7	24.83	25.55	-3	5,497	-0.05%
2019/04/29	10	25.64	2	25.25	25.20	8	5,437	0.15%
2019/04/26	0	0.00	2	25.18	25.60	-2	5,366	-0.04%
2019/04/23	14	25.50	20	25.52	25.45	-6	5,379	-0.11%
2019/04/22	13	25.60	22	25.68	25.70	-9	5,300	-0.17%
2019/04/19	10	25.15	15	24.81	25.20	-5	5,210	-0.10%
2019/04/18	46	25.30	18.2	25.37	25.00	27.8	5,058	0.55%
2019/04/17	7	23.07	12	23.41	23.60	-5	4,613	-0.11%
2019/04/16	0	0.00	24	22.36	22.85	-24	4,492	-0.53%
2019/04/15	36	22.56	62	22.17	22.70	-26	4,406	-0.59%
2019/04/11	2	21.10	0	0.00	20.90	2	4,132	0.05%
2019/04/08	1	21.25	1	21.60	21.25	0	4,071	0.00%
2019/04/02	0	0.00	1	21.35	21.20	-1	4,003	-0.02%
2019/04/01	0	0.00	6	20.79	21.10	-6	3,961	-0.15%
2019/03/29	5	20.61	1	20.80	20.55	4	3,903	0.10%
2019/03/28	6	20.44	10	20.48	20.30	-4	3,886	-0.10%
2019/03/27	0	0.00	2.6	20.93	20.95	-2.6	3,848	-0.07%
2019/03/26	10	20.91	8	21.43	20.85	2	3,827	0.05%
2019/03/25	11	21.17	3	21.08	21.10	8	3,769	0.21%
2019/03/22	2	22.30	3	22.00	21.95	-1	3,667	-0.03%
2019/03/21	10	21.67	46	21.66	22.10	-36	3,413	-1.05%
2019/03/20	1	21.25	3	21.33	21.30	-2	3,093	-0.06%
2019/03/19	51	21.16	4.5	21.24	21.15	46.5	2,976	1.56%
2019/03/18	33	20.94	23	20.59	21.30	10	2,825	0.35%
2019/03/15	220	20.48	203	20.47	20.60	17	2,537	0.67%	大買/大賣/
2019/03/14	12	19.72	0	0.00	19.75	12	2,226	0.54%
2019/03/13	1	19.85	0	0.00	19.65	1	2,173	0.05%
2019/03/08	0	19.25	0	0.00	19.30	0	2,057	0.00%
2019/03/06	15	20.10	3	20.10	20.10	12	2,021	0.59%
2019/03/05	3	20.38	4	20.13	19.90	-1	1,891	-0.05%
2019/03/04	0	0.00	7	19.36	19.90	-7	1,601	-0.44%
2019/02/25	1	19.20	1	18.95	19.15	0	1,476	0.00%
2019/02/22	6	18.77	13	18.71	18.80	-7	1,418	-0.49%
2019/02/21	13	19.46	16.5	19.47	19.10	-3.5	1,384	-0.25%
2019/02/20	0	0.00	7	18.54	19.30	-7	1,183	-0.59%
2019/02/19	7	18.21	0	0.00	18.15	7	966	0.72%
2019/02/18	3	17.48	2	17.60	17.60	1	785	0.13%
2019/02/15	1	16.80	1	16.80	16.65	0	695	0.00%
2019/02/14	2	16.95	2	17.00	17.20	0	674	0.00%
2019/01/21	1	16.30	1	16.50	16.40	0	677	0.00%
2019/01/18	1	16.35	20	16.42	16.30	-19	676	-2.81%
2019/01/17	10	16.28	6	16.35	16.25	4	673	0.59%
2019/01/16	5	16.62	26	16.78	16.70	-21	652	-3.22%
2019/01/15	0	0.00	11	16.10	16.10	-11	559	-1.97%
2019/01/14	0	0.00	10	14.45	14.65	-10	564	-1.77%
2019/01/09	10	14.60	0	0.00	14.55	10	682	1.47%
2019/01/02	3	14.40	0	0.00	14.30	3	746	0.40%
2018/12/25	3	14.20	0	0.00	14.35	3	788	0.38%
2018/12/21	2	14.40	0	0.00	14.50	2	801	0.25%
2018/12/20	6	14.52	8	14.63	14.55	-2	806	-0.25%
2018/12/19	0	0.00	3	14.85	14.90	-3	808	-0.37%
2018/12/13	5	15.50	0	0.00	15.45	5	924	0.54%
2018/12/12	2	15.40	0	0.00	15.40	2	973	0.21%
2018/12/07	10	15.20	0	0.00	15.35	10	1,151	0.87%
2018/12/06	1	15.55	1	15.15	15.05	0	1,184	0.00%
2018/12/05	2	15.60	3	15.58	15.65	-1	1,197	-0.08%
2018/12/04	2	15.90	1	16.00	16.00	1	1,225	0.08%
2018/12/03	1	15.65	1	15.75	15.75	0	1,234	0.00%
2018/11/30	10	15.45	0	0.00	15.40	10	1,260	0.79%
2018/11/29	10	15.70	0	0.00	15.60	10	1,388	0.72%
2018/11/28	0	0.00	1	15.60	15.60	-1	1,412	-0.07%
2018/11/27	2	15.40	0	0.00	15.45	2	1,443	0.14%
2018/11/23	0	0.00	2	15.15	15.15	-2	1,586	-0.13%
2018/11/22	0	0.00	1	15.65	15.35	-1	1,778	-0.06%
2018/11/20	1	15.45	0	0.00	15.45	1	2,096	0.05%
2018/11/19	1	15.75	0	0.00	15.70	1	2,741	0.04%
2018/11/16	0	0.00	3	15.45	15.65	-3	3,251	-0.09%
2018/11/15	2	15.20	2	15.33	15.50	0	3,335	0.00%
2018/11/14	1	15.05	0	0.00	15.05	1	3,330	0.03%
2018/11/08	20	15.43	20	15.15	15.15	0	3,358	0.00%
2018/11/07	20	15.39	20	15.25	15.25	0	3,359	0.00%
2018/11/05	5	15.77	5	15.20	15.20	0	3,340	0.00%
2018/11/01	0	0.00	6	14.80	15.35	-6	3,295	-0.18%
2018/10/29	3	14.45	0	0.00	14.35	3	3,259	0.09%
2018/10/24	3	15.50	0	0.00	15.45	3	3,240	0.09%
2018/10/23	0	0.00	4	15.66	15.50	-4	3,234	-0.12%
2018/10/22	5	15.85	6	15.87	15.70	-1	3,218	-0.03%
2018/10/19	10	16.00	0	0.00	16.10	10	3,174	0.31%
2018/10/18	0	0.00	1	14.75	15.50	-1	3,104	-0.03%
2018/10/17	1	14.65	1	14.95	14.65	0	3,060	0.00%
2018/10/16	0	0.00	4	14.60	14.55	-4	3,049	-0.13%
2018/10/15	1	14.35	1	14.50	14.35	0	3,044	0.00%
2018/10/12	4	13.59	1	14.25	14.25	3	3,043	0.10%
2018/10/11	14	14.46	0	0.00	14.15	14	3,027	0.46%
2018/10/09	1	15.70	1	15.75	15.70	0	2,986	0.00%
2018/10/08	0	0.00	1	15.60	15.60	-1	2,981	-0.03%
2018/10/05	0	0.00	2	16.18	15.80	-2	2,972	-0.07%
2018/10/01	0	0.00	1	16.90	16.80	-1	2,934	-0.03%
2018/09/27	1	16.95	1	17.25	16.90	0	2,928	0.00%
2018/09/20	0	0.00	3	17.05	17.05	-3	2,901	-0.10%
2018/09/19	2	17.70	2	17.35	17.35	0	2,881	0.00%
2018/09/18	1	16.80	1	17.25	17.25	0	2,798	0.00%
2018/09/17	3	17.17	5	16.99	17.20	-2	2,749	-0.07%
2018/09/14	2	16.10	2	16.05	16.15	0	2,603	0.00%
2018/09/12	8	15.74	2	15.70	15.60	6	2,580	0.23%
2018/09/11	7	16.40	2	16.65	16.30	5	2,543	0.20%
2018/09/10	6	17.07	5	16.72	16.30	1	2,523	0.04%
2018/09/07	1	17.55	1	17.95	17.50	0	2,518	0.00%
2018/09/06	2	17.88	9	17.95	18.05	-7	2,495	-0.28%
2018/09/05	1	19.10	5	18.62	18.15	-4	2,456	-0.16%
2018/09/04	2	18.50	1	18.40	18.45	1	2,324	0.04%
2018/09/03	7	18.50	0	0.00	18.45	7	2,310	0.30%
2018/08/31	8	18.73	6	18.78	18.65	2	2,280	0.09%
2018/08/30	1	18.70	0	0.00	18.55	1	2,215	0.05%
2018/08/29	222	19.42	273	19.17	18.90	-51	2,144	-2.38%	大買/大賣/
2018/08/28	1	19.35	0	0.00	18.90	1	1,987	0.05%
2018/08/27	2	19.15	6	19.00	19.30	-4	1,892	-0.21%
2018/08/24	98	19.37	121	19.33	19.60	-23	1,682	-1.37%	大賣/
2018/08/23	43	18.04	36	18.24	18.80	7	1,036	0.68%
2018/08/22	0	0.00	1	17.10	17.10	-1	512	-0.20%
2018/08/16	2	15.05	0	0.00	15.00	2	394	0.51%
2018/08/15	1	15.25	0	0.00	15.25	1	381	0.26%
2018/08/09	1	15.65	0	0.00	15.60	1	364	0.27%
2018/08/03	1	15.60	0	0.00	15.60	1	415	0.24%
2018/07/03	0	0.00	1	15.80	15.80	-1	456	-0.22%
2018/06/19	1	17.15	0	0.00	16.90	1	440	0.23%
2018/06/14	2	16.80	0	0.00	16.80	2	407	0.49%
2018/06/11	0	0.00	1	17.15	17.05	-1	396	-0.25%
2018/05/30	5	16.00	0	0.00	15.90	5	368	1.36%
2018/05/29	0	0.00	1	16.15	16.10	-1	368	-0.27%
2018/05/21	0	0.00	1	15.85	16.15	-1	414	-0.24%
2018/05/08	2	15.55	0	0.00	15.70	2	410	0.49%
2018/04/27	2	15.48	0	0.00	15.45	2	442	0.45%
2018/04/25	1	15.65	0	0.00	15.80	1	452	0.22%
2018/04/24	3	15.90	0	0.00	15.80	3	451	0.66%
2018/04/19	0	0.00	1	16.45	16.45	-1	454	-0.22%
2018/04/17	1	16.55	0	0.00	16.65	1	483	0.21%
2018/04/12	0.5	16.65	0	0.00	16.75	0.5	505	0.10%
2018/04/09	0	0.00	10.3	16.70	16.65	-10.3	515	-1.99%
2018/04/03	2	16.80	0	0.00	16.85	2	514	0.39%
2018/03/28	11	16.90	10	16.90	16.90	1	530	0.19%
2018/03/21	1	17.65	0	0.00	17.55	1	536	0.19%
2018/03/12	1	17.75	0	0.00	17.75	1	563	0.18%
2018/03/01	0	0.00	2	17.93	18.20	-2	682	-0.29%
2018/02/27	0	0.00	2	17.90	17.80	-2	701	-0.29%
2018/02/23	60	18.08	0	0.00	17.95	60	876	6.85%
2018/02/21	3	16.95	0	0.00	17.25	3	865	0.35%
2018/02/09	1	16.15	9	16.88	17.10	-8	870	-0.92%
2018/02/06	6	16.99	0	0.00	16.50	6	872	0.69%
2018/02/05	2	18.10	0	0.00	18.05	2	857	0.23%
2018/02/01	2	18.70	1	18.60	18.60	1	866	0.12%
2018/01/31	1.8	18.56	0.2	18.50	18.55	1.6	867	0.18%
2018/01/30	2	18.70	0	0.00	18.70	2	868	0.23%
2018/01/24	2	18.80	8	19.00	18.90	-6	886	-0.68%
2018/01/16	2	19.05	0	0.00	19.05	2	883	0.23%
2018/01/09	0	0.00	1	19.20	19.15	-1	880	-0.11%
2018/01/03	0	0.00	1	18.85	19.00	-1	900	-0.11%