楠梓電 (2316)-元大-竹山券商分點個股進出

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
51.9
漲跌
▲0.5
漲幅
+0.97%
成交量
1,310張
產業
上市電子零組件類股
334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

楠梓電 (2316)籌碼相關－元大-竹山券商分點個股進出

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

元大-竹山券商分點個股進出
元大-竹山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
2024/11/21	4	52.03	1	52.80	51.90	3	3,619	0.08%
2024/11/20	6	51.90	1	52.70	51.40	5	3,615	0.14%
2024/11/19	3	51.67	0	0.00	51.60	3	3,620	0.08%
2024/11/18	9	52.26	2	52.20	52.10	7	3,617	0.19%
2024/11/15	9	53.56	0	0.00	53.30	9	3,598	0.25%
2024/11/14	10	53.75	1	54.10	53.90	9	3,624	0.25%
2024/11/13	2	54.75	1	55.09	54.50	1	3,606	0.03%
2024/11/12	1	52.34	54	53.93	54.30	-53	3,535	-1.50%
2024/11/11	0	0.00	1	53.20	52.90	-1	3,500	-0.03%
2024/11/08	3	52.00	0	0.00	51.60	3	3,498	0.09%
2024/11/07	0	0.00	1	53.10	52.60	-1	3,505	-0.03%
2024/11/06	4	51.58	0	0.00	51.50	4	3,521	0.11%
2024/11/05	8	51.88	2	53.50	51.70	6	3,560	0.17%
2024/11/04	9	51.86	0	0.00	51.90	9	3,594	0.25%
2024/11/01	31	50.11	28	49.93	50.60	3	3,637	0.08%
2024/10/30	7	52.33	0	0.00	51.40	7	3,669	0.19%
2024/10/29	2	52.10	2	51.75	52.60	0	3,702	0.00%
2024/10/28	21	53.57	0	0.00	53.10	21	3,763	0.56%
2024/10/25	2	54.60	6	55.27	54.90	-4	3,739	-0.11%
2024/10/24	3	54.40	19	55.20	53.60	-16	3,742	-0.43%
2024/10/23	2	54.80	1	55.90	55.20	1	3,735	0.03%
2024/10/22	12	53.98	3	54.60	55.00	9	3,704	0.24%
2024/10/21	11	54.25	0	0.00	53.50	11	3,708	0.30%
2024/10/18	10.6	52.07	17	54.55	54.30	-6.4	3,688	-0.17%
2024/10/17	0	0.00	15	53.20	52.20	-15	3,632	-0.41%
2024/10/16	10	51.86	0	0.00	51.50	10	3,653	0.27%
2024/10/15	7	52.87	1	54.90	52.40	6	3,672	0.16%
2024/10/14	1	52.40	2	53.35	53.30	-1	3,698	-0.03%
2024/10/11	1	52.20	0	0.00	51.50	1	3,855	0.03%
2024/10/09	8	54.65	6.4	55.23	53.60	1.6	4,047	0.04%
2024/10/08	3	55.17	62	55.00	54.00	-59	4,169	-1.42%
2024/10/07	37	56.54	26	56.82	56.00	11	3,963	0.28%
2024/10/04	20	53.45	21.1	54.07	54.40	-1.1	3,569	-0.03%
2024/10/01	7.1	50.41	3	49.37	49.50	4.1	3,370	0.12%
2024/09/30	5	51.26	7.4	50.11	50.60	-2.4	3,289	-0.07%
2024/09/27	1	46.85	1	47.30	47.40	0	3,276	0.00%
2024/09/26	5	47.26	0	0.00	46.55	5	3,300	0.15%
2024/09/24	3	46.57	0	0.00	46.70	3	3,407	0.09%
2024/09/20	3.1	47.03	0.3	46.72	46.65	2.8	3,601	0.08%
2024/09/19	1	46.90	0	0.00	46.80	1	3,707	0.03%
2024/09/12	4	46.36	14	46.71	47.10	-10	5,437	-0.18%
2024/09/10	3	44.55	0	0.00	44.00	3	5,501	0.05%
2024/09/05	6.2	47.46	1	47.60	45.50	5.2	5,637	0.09%
2024/09/04	4	45.76	10	45.83	46.15	-6	5,605	-0.11%
2024/09/03	4.1	53.00	2.1	52.25	50.60	2	5,558	0.04%
2024/09/02	0	48.60	0	0.00	48.65	0	5,444	0.00%
2024/08/30	22.1	48.74	1	48.85	48.85	21.1	5,421	0.39%
2024/08/29	6	47.57	0	0.00	47.90	6	5,479	0.11%
2024/08/28	0	0.00	2	48.85	48.15	-2	5,611	-0.04%
2024/08/23	8	47.64	0	0.00	48.65	8	5,699	0.14%
2024/08/21	2	48.65	0	0.00	48.75	2	5,774	0.03%
2024/08/20	0.4	49.80	0	0.00	49.55	0.4	5,787	0.01%
2024/08/19	0	49.65	0	0.00	49.50	0	5,805	0.00%
2024/08/16	3	50.02	2	50.25	49.75	1	5,845	0.02%
2024/08/14	1	48.30	0	0.00	48.50	1	5,943	0.02%
2024/08/13	0	0.00	1	48.55	48.25	-1	5,960	-0.02%
2024/08/12	0	0.00	2	47.78	47.50	-2	6,064	-0.03%
2024/08/09	2	46.33	1	46.65	45.70	1	6,076	0.02%
2024/08/08	1	46.00	0	0.00	45.45	1	6,115	0.02%
2024/08/07	0	0.00	1	46.50	46.55	-1	6,145	-0.02%
2024/08/06	2	42.45	3	42.15	42.35	-1	6,132	-0.02%
2024/08/01	2	52.65	1	52.40	52.30	1	6,067	0.02%
2024/07/29	5	50.30	0	0.00	50.50	5	6,724	0.07%
2024/07/16	1	54.70	0	0.00	55.10	1	7,352	0.01%
2024/07/15	2	54.90	3	53.93	54.00	-1	7,348	-0.01%
2024/07/12	6	57.35	2	58.20	55.90	4	7,270	0.06%
2024/07/11	2	57.55	1	55.30	55.30	1	7,089	0.01%
2024/07/10	1	57.20	4.6	59.28	60.90	-3.6	6,875	-0.05%
2024/07/08	3	56.67	5	57.40	56.30	-2	6,642	-0.03%
2024/07/05	3	55.77	1	55.80	56.00	2	6,529	0.03%
2024/07/03	0	0.00	1	55.40	54.20	-1	6,673	-0.01%
2024/07/02	4	52.95	3	53.30	53.10	1	6,662	0.02%
2024/07/01	5	55.10	0	0.00	53.60	5	6,687	0.07%
2024/06/27	1	56.70	1	57.00	56.60	0	6,662	0.00%
2024/06/26	2	59.20	4	58.05	57.70	-2	6,718	-0.03%
2024/06/25	10	57.13	14	58.01	58.70	-4	6,641	-0.06%
2024/06/24	2	58.20	6	59.05	58.10	-4	6,588	-0.06%
2024/06/21	12.3	60.84	6.1	61.97	60.40	6.2	6,621	0.09%
2024/06/20	14	56.89	12.7	59.38	59.40	1.3	6,041	0.02%
2024/06/19	0	0.00	7	54.00	54.00	-7	5,438	-0.13%
2024/06/18	0.5	48.85	0	0.00	49.10	0.5	5,308	0.01%
2024/06/17	1	48.55	0	0.00	48.55	1	5,317	0.02%
2024/06/14	2.2	49.40	1	48.20	49.50	1.2	5,453	0.02%
2024/06/04	0	0.00	1	48.00	46.85	-1	5,709	-0.02%
2024/06/03	0	0.00	3	46.30	47.20	-3	5,731	-0.05%
2024/05/31	2	44.70	6	45.68	44.70	-4	5,800	-0.07%
2024/05/30	3	44.82	0	0.00	44.30	3	5,982	0.05%
2024/05/29	1	45.45	0	0.00	45.45	1	6,052	0.02%
2024/05/28	1	46.20	1	46.10	46.10	0	6,067	0.00%
2024/05/27	0	0.00	2	46.45	46.60	-2	6,046	-0.03%
2024/05/24	2	44.90	0	0.00	44.90	2	5,994	0.03%
2024/05/22	1	46.50	0	0.00	45.80	1	5,956	0.02%
2024/05/20	1.1	46.55	1	46.55	46.70	0.1	5,886	0.00%
2024/05/17	1	45.20	6	45.40	45.05	-5	5,791	-0.09%
2024/05/16	6	46.25	5	46.44	46.00	1	5,793	0.02%
2024/05/15	1	44.70	1	44.70	44.65	0	5,688	0.00%
2024/05/07	2	44.68	0	0.00	44.85	2	5,514	0.04%
2024/05/03	10	47.06	3	46.53	45.35	7	5,370	0.13%
2024/05/02	14	49.33	11	48.52	48.35	3	5,180	0.06%
2024/04/30	1	48.85	4.3	48.30	49.20	-3.3	4,804	-0.07%
2024/04/29	0	0.00	0	44.85	44.75	0	4,657	0.00%
2024/04/26	3	44.45	2	43.95	44.05	1	5,190	0.02%
2024/04/25	12	44.66	9	44.55	43.75	3	5,210	0.06%
2024/04/24	11	44.24	18	44.09	44.40	-7	5,008	-0.14%
2024/04/23	2	40.00	0	40.05	40.40	2	4,857	0.04%
2024/04/18	0	41.45	4	41.79	41.45	-4	4,792	-0.08%
2024/04/17	4	41.44	0	0.00	42.45	4	4,777	0.08%
2024/04/15	0	43.70	0	0.00	43.30	0	4,734	0.00%
2024/04/11	1	44.35	0	0.00	44.20	1	4,641	0.02%
2024/04/10	1	45.10	2	44.93	45.50	-1	4,608	-0.02%
2024/04/09	3	45.83	0	0.00	46.35	3	4,445	0.07%
2024/04/08	1	43.95	1	45.50	46.75	0	4,372	0.00%
2024/04/03	3	44.30	3	44.75	44.55	0	4,282	0.00%
2024/04/02	1	44.05	1	43.80	43.80	0	4,229	0.00%
2024/04/01	1	43.70	3	44.37	44.15	-2	4,203	-0.05%
2024/03/29	3	44.13	7	43.86	43.30	-4	4,117	-0.10%
2024/03/28	0	42.75	1	43.45	42.20	-1	4,024	-0.02%
2024/03/27	1	42.00	1	42.90	42.55	0	3,950	0.00%
2024/03/26	7	43.58	6	44.26	43.10	1	3,888	0.03%
2024/03/25	3	42.48	2	42.68	44.45	1	3,696	0.03%
2024/03/21	1	40.55	0	0.00	40.60	1	3,487	0.03%
2024/03/19	7	42.27	7	43.16	42.00	0	3,455	0.00%
2024/03/18	0	0.00	1.1	43.19	43.25	-1.1	3,248	-0.03%
2024/03/14	1.3	39.46	1	40.70	39.05	0.3	3,083	0.01%
2024/03/08	0	0.00	0	41.75	41.55	0	2,875	0.00%
2024/03/07	2	40.48	0	0.00	39.90	2	2,798	0.07%
2024/03/06	1	42.10	14.1	41.75	41.25	-13.1	2,737	-0.48%
2024/03/05	13	39.90	16.2	40.17	39.85	-3.2	2,530	-0.13%
2024/03/04	0	0.00	8	37.51	38.00	-8	2,288	-0.35%
2024/03/01	1	36.45	2	36.00	36.65	-1	2,199	-0.05%
2024/02/29	1	35.25	2	34.90	35.25	-1	2,181	-0.05%
2024/02/26	2	35.33	0	0.00	35.20	2	2,202	0.09%
2024/02/22	1	35.95	0	0.00	35.85	1	2,296	0.04%
2024/02/21	2	36.33	2	36.40	36.10	0	2,312	0.00%
2024/02/20	2	36.10	0	0.00	36.05	2	2,304	0.09%
2024/02/19	2	36.50	2	36.65	36.50	0	2,300	0.00%
2024/02/16	2	35.95	6	35.50	36.00	-4	2,283	-0.18%
2024/02/15	4	35.25	2	35.10	35.00	2	2,267	0.09%
2024/02/01	4	34.95	4	35.13	35.20	0	2,311	0.00%
2024/01/30	2	35.30	2	35.50	35.15	0	2,330	0.00%
2024/01/29	2	35.05	2	35.10	35.25	0	2,334	0.00%
2024/01/25	10.1	36.05	21	36.76	35.85	-10.9	2,333	-0.47%
2024/01/24	10	36.00	0	0.00	36.25	10	2,286	0.44%
2024/01/23	2	35.50	0	0.00	35.45	2	2,242	0.09%
2024/01/22	23.2	37.23	2	38.70	36.50	21.2	2,058	1.03%
2023/12/25	0	0.00	1	38.25	37.40	-1	1,979	-0.05%
2023/12/22	0	0.00	1	37.85	37.90	-1	2,048	-0.05%
2023/12/04	0	0.00	1	38.30	38.60	-1	3,340	-0.03%
2023/11/30	0	0.00	2	36.80	36.75	-2	3,471	-0.06%
2023/11/27	5	36.95	0	0.00	36.50	5	3,516	0.14%
2023/11/22	0	0.00	5	39.30	39.15	-5	3,563	-0.14%
2023/11/21	4	38.05	5	39.27	38.85	-1	3,554	-0.03%
2023/11/20	1	37.60	0	0.00	37.80	1	3,503	0.03%
2023/11/15	0	0.00	2	36.70	36.75	-2	3,540	-0.06%
2023/11/13	2	36.90	3	36.65	36.50	-1	3,610	-0.03%
2023/11/07	1	35.65	0	0.00	35.65	1	4,059	0.02%
2023/11/02	2	35.60	0	0.00	35.45	2	4,405	0.05%
2023/10/31	0	0.00	0.1	34.25	33.60	-0.1	4,435	0.00%
2023/10/20	5	32.20	0	0.00	32.85	5	4,924	0.10%
2023/10/17	5	33.80	5	33.85	33.60	0	5,932	0.00%
2023/10/11	0	0.00	1	37.05	36.65	-1	6,398	-0.02%
2023/10/04	0.2	39.60	0	0.00	39.70	0.2	6,273	0.00%
2023/10/03	1	39.95	0	0.00	40.10	1	6,240	0.02%
2023/10/02	1	40.65	1	40.20	39.55	0	6,148	0.00%
2023/09/28	9	40.58	8	40.84	40.30	1	6,067	0.02%
2023/09/26	1	39.55	0	0.00	38.70	1	5,742	0.02%
2023/09/25	56	39.90	51	39.44	39.40	5	5,674	0.09%
2023/09/22	0	0.00	4	39.88	40.50	-4	5,553	-0.07%
2023/09/20	11	38.84	10	38.25	37.70	1	5,212	0.02%
2023/09/15	0	0.00	1	36.10	37.85	-1	4,985	-0.02%
2023/09/12	5	35.10	0	0.00	35.45	5	4,819	0.10%
2023/09/11	0	0.00	1	36.85	35.40	-1	4,774	-0.02%
2023/09/08	156	37.75	159	37.94	38.30	-3	4,705	-0.06%	大買/大賣/
2023/09/07	4	37.65	1	37.60	38.40	3	4,576	0.07%
2023/09/06	1	37.30	1	37.45	38.50	0	4,210	0.00%
2023/09/01	2	35.13	2	35.30	34.45	0	3,952	0.00%
2023/08/30	1	34.40	0	0.00	34.60	1	3,890	0.03%
2023/08/28	0	0.00	1	33.45	33.30	-1	3,804	-0.03%
2023/08/23	0	0.00	4	35.70	35.55	-4	3,704	-0.11%
2023/08/16	2	36.05	0.3	35.74	36.50	1.7	3,513	0.05%
2023/08/15	25.3	37.38	24.4	37.33	36.80	0.9	3,443	0.03%
2023/08/14	3	36.53	4	36.61	37.50	-1	3,319	-0.03%
2023/08/11	2	34.03	1	34.85	35.00	1	3,095	0.03%
2023/08/10	2	35.60	0.1	35.25	35.20	1.9	2,921	0.07%
2023/08/09	2	41.15	0	0.00	39.10	2	2,786	0.07%
2023/08/08	1	42.55	1	43.15	43.40	0	2,654	0.00%
2023/08/01	0	0.00	1	46.45	46.45	-1	2,372	-0.04%
2023/07/31	0	0.00	2	45.73	44.90	-2	2,332	-0.09%
2023/07/27	0	0.00	0.3	45.50	45.90	-0.3	2,173	-0.01%
2023/07/26	1	44.00	0.4	44.43	44.85	0.6	2,115	0.03%
2023/07/25	8	47.05	1.3	46.46	45.95	6.7	2,001	0.33%
2023/07/24	1	45.45	2	45.53	47.05	-1	1,817	-0.06%
2023/07/21	1.5	40.93	11.6	42.43	42.80	-10.1	1,638	-0.62%
2023/07/20	8	38.49	2	37.70	38.95	6	1,237	0.48%
2023/07/19	3	34.92	13	36.49	37.10	-10	737	-1.36%
2023/07/18	0	0.00	6	33.73	33.75	-6	329	-1.82%
2023/07/13	1	28.15	0	0.00	27.60	1	137	0.73%
2023/02/20	0	28.00	0	0.00	28.10	0	107	0.00%
2022/12/06	0	0.00	0.2	26.42	26.75	-0.2	169	-0.15%
2022/10/13	0	0.00	2	22.50	21.50	-2	149	-1.34%
2022/09/26	0	0.00	11	25.60	25.70	-11	143	-7.65%
2022/09/23	0	0.00	9	26.38	26.25	-9	145	-6.19%
2022/08/22	0	28.15	0	0.00	28.05	0	175	0.00%
2022/04/28	0	0.00	4	28.35	28.55	-4	451	-0.89%
2022/04/13	0	0.00	0.8	29.20	29.70	-0.8	1,035	-0.08%
2022/04/06	0	0.00	4	30.45	30.35	-4	1,434	-0.28%
2022/03/30	4	31.20	0	0.00	31.15	4	2,323	0.17%
2022/03/11	0	0.00	0.4	31.00	31.00	-0.4	2,401	-0.02%
2022/03/03	0	0.00	1	33.65	33.70	-1	2,385	-0.04%
2022/03/01	0	0.00	5.7	33.12	33.50	-5.7	2,381	-0.24%
2022/02/25	0	0.00	3	32.95	33.00	-3	2,377	-0.13%
2022/02/23	6	33.37	0	0.00	33.50	6	2,366	0.25%
2022/02/22	4	33.00	1	33.60	33.15	3	2,369	0.13%
2022/02/18	1	33.95	0	0.00	33.85	1	2,360	0.04%
2022/02/17	0	0.00	11	33.22	33.50	-11	2,353	-0.47%
2022/02/16	0	0.00	6	33.25	33.35	-6	2,338	-0.26%
2022/02/15	1	32.70	0	0.00	32.45	1	2,332	0.04%
2022/02/11	0	0.00	2	33.10	33.15	-2	2,329	-0.09%
2022/02/10	0	0.00	1	33.40	33.40	-1	2,324	-0.04%
2022/02/09	1	33.75	4	33.85	34.00	-3	2,318	-0.13%
2022/02/08	4	33.35	0	0.00	33.35	4	2,321	0.17%
2022/02/07	0	32.35	0	0.00	32.70	0	2,318	0.00%
2022/01/21	10	34.00	0	0.00	34.00	10	2,274	0.44%
2022/01/17	3	35.50	3	35.88	35.05	0	2,160	0.00%
2022/01/14	3	34.95	0	0.00	34.70	3	2,044	0.15%
2022/01/12	1	34.60	4	35.21	35.20	-3	1,938	-0.15%
2022/01/11	1	34.10	1	35.20	34.60	0	1,880	0.00%
2022/01/04	2	34.83	0	0.00	35.50	2	1,601	0.12%
2022/01/03	8	35.95	1	35.10	35.20	7	1,566	0.45%
2021/12/30	7	36.79	3	36.62	37.00	4	1,491	0.27%
2021/12/28	27	37.79	11	38.10	36.80	16	1,209	1.32%
2021/12/27	8	36.16	0	0.00	37.75	8	618	1.29%
2021/12/24	1	33.50	3	34.35	34.35	-2	446	-0.45%
2021/12/23	1	31.55	0	0.00	31.25	1	316	0.32%
2021/11/04	0	0.00	1	28.55	28.60	-1	206	-0.48%
2021/11/01	1	28.25	0	0.00	28.30	1	211	0.47%
2021/09/02	0	28.00	0	0.00	27.70	0	422	0.00%
2021/09/01	0	0.00	0.2	28.00	28.00	-0.2	424	-0.05%
2021/08/11	0.1	29.00	0	0.00	28.90	0.1	457	0.02%
2021/07/23	0	0.00	3	30.60	30.40	-3	683	-0.44%
2021/07/22	3	30.20	0	0.00	30.20	3	707	0.42%
2021/07/14	0	0.00	1	30.70	30.70	-1	846	-0.12%
2021/07/06	0	0.00	0.2	30.15	30.30	-0.2	1,667	-0.01%
2021/06/16	0	0.00	1	29.85	29.85	-1	1,833	-0.05%
2021/05/12	0	0.00	1	27.15	27.50	-1	1,904	-0.05%
2021/05/04	0	0.00	23.6	30.96	31.10	-23.6	1,880	-1.26%
2021/05/03	5	33.40	5	32.50	32.50	0	1,860	0.00%
2021/04/29	10	35.10	10	34.55	34.55	0	1,830	0.00%
2021/04/27	1	34.35	0	0.00	34.50	1	1,817	0.06%
2021/04/22	1	34.65	1	35.80	34.45	0	1,838	0.00%
2021/04/21	1	36.30	0	0.00	36.30	1	1,792	0.06%
2021/04/16	2	35.90	0	0.00	36.85	2	1,688	0.12%
2021/04/15	3	36.93	0	0.00	36.25	3	1,612	0.19%
2021/04/14	6	37.88	4	37.65	38.25	2	1,465	0.14%
2021/04/13	11	33.90	15	34.08	34.80	-4	973	-0.41%
2021/04/09	5	32.61	0	0.00	32.30	5	944	0.53%
2021/03/30	0	0.00	2	31.50	31.45	-2	904	-0.22%
2021/03/26	1	32.65	1	32.40	32.35	0	888	0.00%
2021/03/24	0.1	31.40	0	0.00	31.60	0.1	848	0.01%
2021/03/22	0	30.95	0	0.00	31.05	0	822	0.00%
2021/03/10	0.2	30.25	0	0.00	29.95	0.2	864	0.02%
2021/02/24	1	31.10	0	0.00	31.15	1	794	0.13%
2021/02/23	0	0.00	0.2	31.00	31.30	-0.2	780	-0.03%
2021/02/19	2	31.20	0	0.00	31.10	2	787	0.25%
2021/01/28	1	29.85	0	0.00	30.10	1	745	0.13%
2021/01/27	0	0.00	2	30.30	30.20	-2	741	-0.27%
2021/01/25	1	30.75	1	30.65	30.70	0	728	0.00%
2021/01/21	0	0.00	2	30.25	30.30	-2	723	-0.28%
2021/01/19	1	31.50	0	0.00	31.50	1	688	0.15%
2021/01/18	2	32.08	0	0.00	32.00	2	673	0.30%
2021/01/15	0	0.00	1	31.30	31.40	-1	643	-0.16%
2021/01/14	0	0.00	3	31.35	31.30	-3	622	-0.48%
2021/01/07	6	30.91	2	30.85	30.95	4	620	0.64%
2021/01/06	0	32.00	0	0.00	30.85	0	616	0.00%
2021/01/04	0	0.00	1	32.60	32.75	-1	588	-0.17%
2020/12/30	1	31.60	0	0.00	31.65	1	566	0.18%
2020/12/28	1	31.55	0.7	31.10	31.60	0.3	577	0.05%
2020/12/22	0	0.00	1	30.65	30.50	-1	591	-0.17%
2020/12/21	4	31.55	20	30.90	30.85	-16	593	-2.69%
2020/12/18	0	0.00	1.6	31.51	31.35	-1.6	595	-0.27%
2020/12/14	0	0.00	10	31.45	31.50	-10	699	-1.43%
2020/12/11	1	32.40	0	0.00	31.80	1	712	0.14%
2020/12/10	33	32.25	5	31.95	32.00	28	695	4.03%
2020/12/09	6	31.37	0	0.00	31.40	6	672	0.89%
2020/12/07	2	31.10	0	0.00	31.10	2	711	0.28%
2020/11/30	0	0.00	1	31.15	31.15	-1	755	-0.13%
2020/11/16	0.1	29.50	0	0.00	29.75	0.1	1,037	0.01%
2020/11/09	0	0.00	0.6	28.70	28.65	-0.6	1,115	-0.05%
2020/10/30	0	0.00	2	29.10	29.10	-2	1,381	-0.14%
2020/10/29	0	0.00	1.9	29.05	29.05	-1.9	1,415	-0.13%
2020/10/28	0	0.00	4	29.25	29.25	-4	1,435	-0.28%
2020/10/22	0.1	29.00	0	0.00	29.00	0.1	1,603	0.01%
2020/10/21	4	29.33	0	0.00	29.25	4	1,610	0.25%
2020/09/22	1	30.00	0	0.00	30.10	1	2,315	0.04%
2020/09/16	0	0.00	1	31.25	31.00	-1	2,454	-0.04%
2020/09/15	0	0.00	2	31.30	31.10	-2	2,488	-0.08%
2020/09/14	1	31.45	0	0.00	31.45	1	2,483	0.04%
2020/09/11	1	30.70	0	0.00	30.80	1	2,504	0.04%
2020/09/10	0	0.00	8	32.11	31.20	-8	2,497	-0.32%
2020/09/08	1	30.95	0	0.00	31.05	1	2,492	0.04%
2020/09/07	0	0.00	4	32.08	31.45	-4	2,518	-0.16%
2020/09/04	0	0.00	1	31.90	31.85	-1	2,559	-0.04%
2020/09/03	0	0.00	9	32.22	32.00	-9	2,574	-0.35%
2020/09/02	1	31.45	0	0.00	31.75	1	2,589	0.04%
2020/08/21	0	0.00	1	30.90	31.00	-1	2,849	-0.04%
2020/08/20	3	30.30	3	31.30	30.20	0	2,835	0.00%
2020/08/19	6	31.50	5	32.00	31.50	1	2,783	0.04%
2020/08/18	0.1	32.20	0	0.00	32.35	0.1	2,771	0.00%
2020/08/17	4	32.81	0	0.00	32.30	4	2,785	0.14%
2020/08/13	10	31.94	0	0.00	31.60	10	2,757	0.36%
2020/08/11	1	31.40	0	0.00	31.65	1	2,792	0.04%
2020/08/10	0	0.00	1	32.05	31.65	-1	2,805	-0.04%
2020/08/07	1	31.70	0	0.00	31.55	1	2,881	0.03%
2020/08/06	2	32.45	0	0.00	32.25	2	2,976	0.07%
2020/08/03	0	0.00	2	32.25	31.75	-2	3,005	-0.07%
2020/07/31	2	32.05	0	0.00	32.05	2	3,141	0.06%
2020/07/30	0	0.00	2	30.70	30.55	-2	3,125	-0.06%
2020/07/28	2	29.75	0	0.00	29.55	2	3,169	0.06%
2020/07/24	0	0.00	3	31.85	31.00	-3	3,238	-0.09%
2020/07/15	1	30.90	3	30.90	30.90	-2	3,371	-0.06%
2020/07/14	2	31.48	0	0.00	31.20	2	3,437	0.06%
2020/07/13	10	32.25	17	31.92	31.95	-7	3,465	-0.20%
2020/07/10	0	0.00	2	31.50	31.30	-2	3,502	-0.06%
2020/07/09	8	31.73	0	0.00	31.70	8	3,509	0.23%
2020/07/08	1	33.30	0	0.00	32.70	1	3,475	0.03%
2020/07/07	8	33.98	9	34.03	33.30	-1	3,438	-0.03%
2020/07/06	0	0.00	2	32.10	32.20	-2	3,247	-0.06%
2020/07/02	0	0.00	3	32.10	31.75	-3	3,337	-0.09%
2020/07/01	1	31.60	0	0.00	31.60	1	3,329	0.03%
2020/06/30	2	31.88	4	31.80	31.80	-2	3,329	-0.06%
2020/06/29	2	31.25	0	0.00	31.25	2	3,279	0.06%
2020/06/24	2	32.00	0	0.00	31.85	2	3,283	0.06%
2020/06/22	0	0.00	5	31.50	31.10	-5	3,354	-0.15%
2020/06/17	0	0.00	5	30.50	30.05	-5	3,362	-0.15%
2020/06/04	0	0.00	21	32.93	33.25	-21	3,757	-0.56%
2020/06/01	0	0.00	1	30.75	30.50	-1	3,773	-0.03%
2020/05/26	0	0.00	5	30.15	30.10	-5	4,049	-0.12%
2020/05/25	3	29.50	1	30.10	29.75	2	4,099	0.05%
2020/05/20	1	29.65	0	0.00	29.80	1	4,306	0.02%
2020/05/19	2	30.15	0	0.00	29.90	2	4,304	0.05%
2020/05/15	1	32.80	0	0.00	31.35	1	4,320	0.02%
2020/05/14	5	32.20	0	0.00	32.00	5	4,311	0.12%
2020/05/13	5	33.25	4	34.30	34.10	1	4,242	0.02%
2020/05/12	0	0.00	1	33.30	32.75	-1	4,172	-0.02%
2020/05/07	17	33.60	6	33.54	33.75	11	4,128	0.27%
2020/05/06	5	32.50	0	0.00	32.50	5	3,973	0.13%
2020/05/05	3	31.55	0	0.00	30.65	3	3,981	0.08%
2020/04/30	0	0.00	2	30.80	30.70	-2	4,002	-0.05%
2020/04/27	0	0.00	1	29.95	30.00	-1	4,102	-0.02%
2020/04/24	1	29.40	3	29.50	29.90	-2	4,067	-0.05%
2020/04/23	4	30.05	7	29.38	30.00	-3	4,024	-0.07%
2020/04/22	2	27.38	1	28.00	28.30	1	3,915	0.03%
2020/04/17	2	29.30	0	0.00	28.20	2	3,921	0.05%
2020/04/16	0	0.00	1	29.00	28.70	-1	3,865	-0.03%
2020/04/15	1	28.90	0	0.00	28.90	1	3,894	0.03%
2020/04/09	0	0.00	1	28.45	27.50	-1	3,836	-0.03%
2020/04/08	10	27.81	3	27.95	27.50	7	3,787	0.18%
2020/04/07	1	27.05	2	27.35	27.35	-1	3,708	-0.03%
2020/04/06	0	0.00	1	24.50	24.90	-1	3,624	-0.03%
2020/03/27	1	23.90	10	25.30	23.45	-9	3,644	-0.25%
2020/03/25	2	24.75	2	24.80	24.80	0	3,583	0.00%
2020/03/24	0	0.00	2	23.15	23.15	-2	3,566	-0.06%
2020/03/23	5	22.05	5	21.86	21.70	0	3,563	0.00%
2020/03/20	0	0.00	18	23.22	23.10	-18	3,616	-0.50%
2020/03/19	0	0.00	1	23.00	21.35	-1	3,569	-0.03%
2020/03/17	4	25.20	0	0.00	24.05	4	3,465	0.12%
2020/03/16	0	0.00	5	27.90	26.35	-5	3,404	-0.15%
2020/03/13	5	27.10	15	26.70	27.80	-10	3,360	-0.30%
2020/03/12	11	29.21	0	0.00	29.50	11	3,248	0.34%
2020/03/11	0	0.00	5	32.05	31.85	-5	3,194	-0.16%
2020/03/10	0	0.00	2	30.40	31.85	-2	3,175	-0.06%
2020/03/09	0	0.00	8	31.54	30.60	-8	3,159	-0.25%
2020/03/06	0.1	33.10	0	0.00	33.15	0.1	3,114	0.00%
2020/03/05	5	33.80	0	0.00	33.75	5	3,170	0.16%
2020/03/04	5	33.55	0	0.00	33.65	5	3,160	0.16%
2020/03/03	7	33.96	16	35.05	34.70	-9	3,102	-0.29%
2020/03/02	13	32.64	5	32.45	32.50	8	3,012	0.27%
2020/02/26	0	0.00	5	34.40	34.05	-5	3,068	-0.16%
2020/02/25	10	35.05	0	0.00	35.30	10	3,005	0.33%
2020/02/24	0	0.00	5	35.15	35.50	-5	2,927	-0.17%
2020/02/21	0	0.00	2	33.78	34.50	-2	2,807	-0.07%
2020/02/19	11	33.16	1	33.30	33.10	10	2,772	0.36%
2020/02/18	0	0.00	6	32.27	32.05	-6	2,769	-0.22%
2020/02/14	1	31.80	0	0.00	31.80	1	2,890	0.03%
2020/02/13	6	32.44	2	32.30	31.90	4	3,069	0.13%
2020/02/12	0	0.00	5	32.50	32.45	-5	3,106	-0.16%
2020/02/11	0	0.00	5	31.75	31.70	-5	3,098	-0.16%
2020/02/07	2	31.30	1	32.00	31.90	1	3,191	0.03%
2020/02/06	39	32.01	1	31.80	31.90	38	3,270	1.16%
2020/02/03	0	0.00	165	28.87	29.20	-165	3,491	-4.73%	大賣/鉅額交易
2020/01/31	7	29.23	0	0.00	29.00	7	3,792	0.18%
2020/01/30	20	31.95	0	0.00	31.95	20	3,912	0.51%
2020/01/16	10	35.00	0	0.00	35.00	10	4,040	0.25%
2020/01/14	10	35.55	1	35.50	35.40	9	4,109	0.22%
2020/01/13	1	34.30	24	35.79	35.90	-23	4,102	-0.56%
2020/01/10	0	0.00	3	34.45	34.50	-3	4,068	-0.07%
2020/01/07	10	34.50	0	0.00	34.35	10	4,245	0.24%
2020/01/06	15	34.70	0	0.00	35.05	15	4,341	0.35%
2020/01/03	115	35.86	1	35.70	35.05	114	4,413	2.58%	大買/鉅額交易
2019/12/27	1	35.40	2	35.40	35.40	-1	4,719	-0.02%
2019/12/26	1	35.30	0	0.00	35.60	1	4,775	0.02%
2019/12/24	0	0.00	1	35.10	34.70	-1	4,924	-0.02%
2019/12/23	1	35.30	0	0.00	35.20	1	4,976	0.02%
2019/12/20	0	0.00	8	35.66	35.90	-8	5,115	-0.16%
2019/12/19	1	36.05	8	36.20	36.20	-7	5,398	-0.13%
2019/12/18	3	36.82	0	0.00	36.80	3	5,591	0.05%
2019/12/17	6	37.37	2	37.75	37.45	4	5,645	0.07%
2019/12/13	0	0.00	5	36.30	36.10	-5	5,838	-0.09%
2019/12/12	1	36.85	0	0.00	36.75	1	5,947	0.02%
2019/12/11	0	0.00	10	36.89	37.10	-10	6,204	-0.16%
2019/12/09	1	37.85	5	37.55	37.55	-4	6,564	-0.06%
2019/12/06	4	38.25	0	0.00	37.85	4	6,966	0.06%
2019/12/05	11	37.76	3	37.95	38.30	8	7,574	0.11%
2019/12/04	1	37.35	2	37.50	37.20	-1	7,826	-0.01%
2019/12/03	0	0.00	5.5	36.89	36.80	-5.5	7,856	-0.07%
2019/12/02	10	35.50	20	37.05	37.40	-10	7,926	-0.13%
2019/11/28	1	36.60	0	0.00	36.50	1	7,926	0.01%
2019/11/26	10	37.15	0	0.00	37.40	10	8,147	0.12%
2019/11/25	10	35.35	0	0.00	35.40	10	8,077	0.12%
2019/11/22	5.2	36.34	0	0.00	36.10	5.2	8,142	0.06%
2019/11/21	0	0.00	10	36.25	36.25	-10	8,214	-0.12%
2019/11/20	3	36.80	2	36.65	36.60	1	8,297	0.01%
2019/11/15	10	36.40	0	0.00	36.70	10	8,821	0.11%
2019/11/13	10.2	36.80	10	37.00	36.80	0.2	9,065	0.00%
2019/11/07	5	36.75	0	0.00	37.15	5	9,234	0.05%
2019/11/05	7.1	38.29	2	38.00	37.75	5.1	9,537	0.05%
2019/11/04	7.4	37.36	6	37.25	37.00	1.4	9,807	0.01%
2019/11/01	3	39.60	3	39.50	39.50	0	9,823	0.00%
2019/10/31	1	40.00	1	39.15	39.00	0	9,916	0.00%
2019/10/30	12	39.86	10	40.06	40.00	2	9,878	0.02%
2019/10/29	10	44.33	0	0.00	42.30	10	9,505	0.11%
2019/10/28	0	0.00	5	46.30	47.00	-5	9,285	-0.05%
2019/10/24	1	46.15	0	0.00	45.95	1	9,217	0.01%
2019/10/22	1	46.45	1	47.20	46.45	0	9,305	0.00%
2019/10/18	0.2	46.45	0	0.00	46.45	0.2	9,372	0.00%
2019/10/17	2	46.75	0	0.00	47.00	2	9,363	0.02%
2019/10/16	2	46.95	1	46.75	46.95	1	9,330	0.01%
2019/10/15	1	45.90	0	0.00	46.20	1	9,178	0.01%
2019/10/14	0	0.00	1	45.05	46.45	-1	9,056	-0.01%
2019/10/09	1	43.60	0	0.00	42.25	1	8,947	0.01%
2019/09/25	0	0.00	1	44.00	44.00	-1	8,806	-0.01%
2019/09/23	2	43.93	1	44.30	44.00	1	8,727	0.01%
2019/09/20	5	44.03	1.7	44.09	44.15	3.3	8,816	0.04%
2019/09/19	0	0.00	3	43.32	44.10	-3	8,695	-0.03%
2019/09/18	1	43.70	1	43.50	43.30	0	8,647	0.00%
2019/09/17	2	44.45	0	0.00	43.55	2	8,562	0.02%
2019/09/16	1	40.75	4.8	43.54	44.00	-3.8	8,396	-0.05%
2019/09/12	1	41.40	2.5	41.69	40.60	-1.5	8,089	-0.02%
2019/09/11	1	40.70	1	40.95	41.40	0	7,907	0.00%
2019/09/10	1	40.25	1.7	40.73	41.10	-0.7	7,876	-0.01%
2019/09/09	8	41.14	1	41.45	40.30	7	7,794	0.09%
2019/09/05	10	41.36	9	40.52	40.70	1	7,491	0.01%
2019/09/04	3	40.53	1	40.35	40.10	2	7,222	0.03%
2019/09/03	8	40.59	11	40.17	40.70	-3	7,030	-0.04%
2019/09/02	6	39.53	4	39.16	40.70	2	6,847	0.03%
2019/08/30	9	37.92	8	38.78	39.25	1	6,462	0.02%
2019/08/29	0	0.00	3	36.40	36.45	-3	5,841	-0.05%
2019/08/26	0	0.00	1.4	32.45	32.50	-1.4	5,411	-0.03%
2019/08/23	1	33.00	0	0.00	32.95	1	5,373	0.02%
2019/08/22	1	33.45	0	0.00	33.10	1	5,319	0.02%
2019/08/19	2	33.25	7	32.80	33.45	-5	5,016	-0.10%
2019/08/16	4	32.34	0	0.00	32.40	4	4,981	0.08%
2019/08/15	1	31.90	0	0.00	32.50	1	4,922	0.02%
2019/08/14	4	33.20	5	33.51	32.80	-1	4,879	-0.02%
2019/08/13	2	33.40	2	33.10	32.50	0	4,775	0.00%
2019/08/12	7	31.97	4	32.33	33.45	3	4,650	0.06%
2019/08/08	5	30.80	5	31.20	31.00	0	4,424	0.00%
2019/08/07	7	31.81	4	31.49	30.80	3	4,425	0.07%
2019/08/06	4	30.43	4	30.70	31.35	0	4,243	0.00%
2019/08/05	11	31.40	12	30.81	31.30	-1	4,163	-0.02%
2019/08/02	1	30.05	0	0.00	30.00	1	3,989	0.03%
2019/08/01	1	30.80	1	31.10	31.25	0	3,864	0.00%
2019/07/31	0	0.00	1	31.50	31.35	-1	3,794	-0.03%
2019/07/30	0	0.00	6	30.08	31.00	-6	3,670	-0.16%
2019/07/29	4	29.96	5	30.28	30.30	-1	3,460	-0.03%
2019/07/26	1	26.65	36	26.84	28.15	-35	3,180	-1.10%
2019/07/25	0	0.00	1	25.50	26.80	-1	2,987	-0.03%
2019/07/24	0	0.00	0.5	25.50	25.65	-0.5	2,905	-0.02%
2019/07/23	1	24.85	2	24.90	24.95	-1	2,877	-0.03%
2019/07/22	10	24.50	0	0.00	24.40	10	2,878	0.35%
2019/07/17	0	0.00	5	25.25	25.00	-5	2,951	-0.17%
2019/07/16	0	0.00	1	25.65	25.20	-1	3,004	-0.03%
2019/07/15	0	0.00	3	24.88	25.20	-3	3,051	-0.10%
2019/07/12	0	0.00	2	23.80	23.80	-2	3,390	-0.06%
2019/07/11	2	23.30	0	0.00	23.20	2	3,458	0.06%
2019/07/10	2	23.20	0	0.00	23.20	2	3,534	0.06%
2019/07/04	15	23.30	0	0.00	23.05	15	3,805	0.39%
2019/07/03	0	0.00	5	24.05	24.15	-5	3,797	-0.13%
2019/07/02	21	24.53	0	0.00	24.40	21	3,798	0.55%
2019/07/01	0	0.00	3	24.82	24.35	-3	3,787	-0.08%
2019/06/28	1	24.05	6	23.93	23.65	-5	3,699	-0.14%
2019/06/27	6	24.44	0	0.00	24.35	6	3,683	0.16%
2019/06/25	0	0.00	5	22.30	22.30	-5	3,547	-0.14%
2019/06/21	0	0.00	2	22.60	22.30	-2	3,604	-0.06%
2019/06/20	1	22.45	0	0.00	22.60	1	3,685	0.03%
2019/06/19	0	0.00	9	22.14	22.55	-9	3,923	-0.23%
2019/06/18	19	22.29	5	21.85	21.50	14	4,188	0.33%
2019/06/12	2	21.80	2	21.90	21.75	0	4,970	0.00%
2019/06/11	1	21.90	1	21.95	21.80	0	5,028	0.00%
2019/05/27	1	20.30	1	20.35	20.35	0	5,522	0.00%
2019/05/21	0	0.00	2	21.10	21.50	-2	5,922	-0.03%
2019/05/20	3	22.28	0	0.00	21.90	3	6,055	0.05%
2019/05/15	1	23.50	0	0.00	23.90	1	6,036	0.02%
2019/05/10	2	24.38	2	23.40	23.40	0	5,869	0.00%
2019/05/06	2	24.55	0	0.00	24.05	2	5,710	0.04%
2019/05/02	0	0.00	1	25.25	25.65	-1	5,524	-0.02%
2019/04/29	1	25.20	0	0.00	25.20	1	5,437	0.02%
2019/04/24	2	25.60	0	0.00	25.25	2	5,407	0.04%
2019/04/22	0	0.00	2	25.65	25.70	-2	5,300	-0.04%
2019/04/19	13	25.30	11	25.20	25.20	2	5,210	0.04%
2019/04/18	2	25.23	18	25.38	25.00	-16	5,058	-0.32%
2019/04/17	1	23.60	0	0.00	23.60	1	4,613	0.02%
2019/04/16	1	22.60	2	22.70	22.85	-1	4,492	-0.02%
2019/04/15	17	22.72	3.9	22.29	22.70	13.1	4,406	0.30%
2019/04/12	0	0.00	2	20.90	21.30	-2	4,159	-0.05%
2019/04/11	0.6	20.80	0	0.00	20.90	0.6	4,132	0.01%
2019/04/08	1	21.45	0	0.00	21.25	1	4,071	0.02%
2019/04/03	0	0.00	1	21.25	21.30	-1	4,030	-0.02%
2019/04/01	0	0.00	0.9	21.05	21.10	-0.9	3,961	-0.02%
2019/03/28	10	20.35	0	0.00	20.30	10	3,886	0.26%
2019/03/26	1	21.15	0	0.00	20.85	1	3,827	0.03%
2019/03/25	1	21.20	0	0.00	21.10	1	3,769	0.03%
2019/03/22	5	22.30	5	22.00	21.95	0	3,667	0.00%
2019/03/19	2	20.95	0	0.00	21.15	2	2,976	0.07%
2019/03/18	2	20.98	0	0.00	21.30	2	2,825	0.07%
2019/03/13	5	19.85	0	0.00	19.65	5	2,173	0.23%
2019/03/12	0	0.00	2	19.75	20.20	-2	2,090	-0.10%
2019/03/11	0	0.00	0.4	19.30	19.40	-0.4	2,051	-0.02%
2019/03/08	20	19.28	0	19.25	19.30	20	2,057	0.97%
2019/03/05	1	20.55	6	20.05	19.90	-5	1,891	-0.26%
2019/03/04	0	0.00	3	19.90	19.90	-3	1,601	-0.19%
2019/02/22	0	0.00	1	18.75	18.80	-1	1,418	-0.07%
2019/02/21	8	19.34	7	19.19	19.10	1	1,384	0.07%
2019/02/20	6	18.28	5	18.40	19.30	1	1,183	0.08%
2019/02/19	5	17.50	5	17.80	18.15	0	966	0.00%
2019/02/18	1	17.45	32	17.45	17.60	-31	785	-3.95%
2019/02/14	1	17.30	0	0.00	17.20	1	674	0.15%
2019/02/12	0	0.00	10	16.70	16.75	-10	624	-1.60%
2019/01/28	0	0.00	1.7	16.28	16.35	-1.7	648	-0.26%
2019/01/07	0	0.00	1	14.40	14.35	-1	687	-0.15%
2019/01/04	1	14.15	1	14.25	14.20	0	701	0.00%
2019/01/03	0	0.00	1	14.35	14.35	-1	741	-0.13%
2018/12/27	2	14.48	0	0.00	14.40	2	778	0.26%
2018/12/03	0	0.00	4	15.80	15.75	-4	1,234	-0.32%
2018/11/29	1	15.70	0	0.00	15.60	1	1,388	0.07%
2018/11/27	1	15.25	0	0.00	15.45	1	1,443	0.07%
2018/11/16	2	15.50	0	0.00	15.65	2	3,251	0.06%
2018/11/02	0.1	15.15	0	0.00	15.15	0.1	3,314	0.00%
2018/11/01	1	14.75	1	14.85	15.35	0	3,295	0.00%
2018/10/31	4	14.35	6	14.48	14.50	-2	3,274	-0.06%
2018/10/30	2	14.25	0	0.00	14.15	2	3,266	0.06%
2018/10/19	0	0.00	12	16.00	16.10	-12	3,174	-0.38%
2018/10/18	3	15.55	3	15.55	15.50	0	3,104	0.00%
2018/10/12	1	13.95	3	14.13	14.25	-2	3,043	-0.07%
2018/10/11	2	14.30	0	0.00	14.15	2	3,027	0.07%
2018/10/09	1	15.65	2	15.70	15.70	-1	2,986	-0.03%
2018/10/08	1	15.60	0	0.00	15.60	1	2,981	0.03%
2018/10/01	25	16.90	0	0.00	16.80	25	2,934	0.85%
2018/09/19	0	0.00	2	17.63	17.35	-2	2,881	-0.07%
2018/09/17	1	17.05	26	16.76	17.20	-25	2,749	-0.91%
2018/09/14	0	0.00	1	16.00	16.15	-1	2,603	-0.04%
2018/09/13	1	15.80	1	15.95	15.85	0	2,582	0.00%
2018/09/12	1	15.85	0	0.00	15.60	1	2,580	0.04%
2018/09/10	0	0.00	0.3	16.40	16.30	-0.3	2,523	-0.01%
2018/09/05	2	18.85	1	18.80	18.15	1	2,456	0.04%
2018/08/31	1	18.55	0	0.00	18.65	1	2,280	0.04%
2018/08/30	1	19.20	0	0.00	18.55	1	2,215	0.05%
2018/08/29	0	0.00	1	19.45	18.90	-1	2,144	-0.05%
2018/08/28	3	19.10	0	0.00	18.90	3	1,987	0.15%
2018/08/27	0	0.00	0.1	19.10	19.30	-0.1	1,892	-0.01%
2018/08/24	9	19.27	9	19.46	19.60	0	1,682	0.00%
2018/08/23	0	0.00	5	18.50	18.80	-5	1,036	-0.48%
2018/08/22	0	0.00	1	16.00	17.10	-1	512	-0.20%
2018/08/21	1	15.15	1	15.25	15.55	0	415	0.00%
2018/08/20	0	0.00	3	15.25	15.25	-3	412	-0.73%
2018/08/15	2	15.33	0	0.00	15.25	2	381	0.52%
2018/08/14	0	0.00	2	15.45	15.55	-2	375	-0.53%
2018/08/13	1	15.50	1	15.60	15.30	0	370	0.00%
2018/08/10	1	15.65	5	15.65	15.65	-4	365	-1.10%
2018/08/09	1	15.60	2	15.68	15.60	-1	364	-0.27%
2018/08/08	2	15.55	1	15.65	15.55	1	369	0.27%
2018/08/07	1	15.65	1	15.75	15.60	0	375	0.00%
2018/08/02	1	15.65	0	0.00	15.65	1	431	0.23%
2018/08/01	0	0.00	1	15.75	15.70	-1	433	-0.23%
2018/07/31	1	15.65	0	0.00	15.60	1	434	0.23%
2018/07/25	1	15.65	2	15.75	15.80	-1	432	-0.23%
2018/07/24	1	15.65	0	0.00	15.70	1	435	0.23%
2018/07/13	0	0.00	1	15.75	15.85	-1	447	-0.22%
2018/07/12	1	15.60	1	15.70	15.60	0	449	0.00%
2018/07/11	1	15.55	0	0.00	15.50	1	450	0.22%
2018/07/10	0	0.00	1	15.65	15.70	-1	453	-0.22%
2018/07/09	2	15.43	3	15.53	15.50	-1	454	-0.22%
2018/07/06	2	15.45	1	15.55	15.40	1	454	0.22%
2018/07/05	1	15.55	2	15.60	15.55	-1	456	-0.22%
2018/07/03	1	16.05	0	0.00	15.80	1	456	0.22%
2018/07/02	1	16.10	1	16.30	16.00	0	454	0.00%
2018/06/28	1	16.15	1	16.25	16.05	0	454	0.00%
2018/06/27	1	16.15	0	0.00	16.10	1	454	0.22%
2018/06/22	1	16.55	1	16.65	16.80	0	452	0.00%
2018/06/19	0	0.00	0.4	16.80	16.90	-0.4	440	-0.09%
2018/06/15	1	17.15	0	0.00	17.20	1	434	0.23%
2018/06/13	1	16.75	2	16.85	16.80	-1	403	-0.25%
2018/06/12	1	16.75	0	0.00	16.75	1	401	0.25%
2018/06/08	1	16.70	2	16.83	16.80	-1	387	-0.26%
2018/06/07	1	16.70	0	0.00	16.70	1	387	0.26%
2018/06/06	0	0.00	1	16.80	16.80	-1	390	-0.26%
2018/06/05	3	16.72	3	16.65	16.70	0	391	0.00%
2018/06/04	1	16.35	1	16.15	16.35	0	382	0.00%
2018/05/30	1	16.05	1	16.15	15.90	0	368	0.00%
2018/05/29	1	16.05	1	16.20	16.10	0	368	0.00%
2018/05/25	1	16.05	0	0.00	16.05	1	382	0.26%
2018/05/24	0	0.00	1	16.00	16.20	-1	384	-0.26%
2018/05/22	1	16.05	0	0.00	15.90	1	410	0.24%
2018/05/21	0	0.00	1	16.15	16.15	-1	414	-0.24%
2018/05/16	1	16.00	0	0.00	15.90	1	428	0.23%
2018/05/14	0	0.00	1	16.10	16.70	-1	448	-0.22%
2018/05/11	1	15.90	0	0.00	15.95	1	423	0.24%
2018/05/09	1	15.45	1	15.55	15.50	0	408	0.00%
2018/05/08	0	0.00	1	15.60	15.70	-1	410	-0.24%
2018/05/07	2	15.63	3	15.73	15.70	-1	412	-0.24%
2018/05/04	2	15.60	2	15.80	15.60	0	413	0.00%
2018/05/03	3	15.65	1	15.75	15.60	2	417	0.48%
2018/05/02	0	0.00	1	15.95	15.85	-1	418	-0.24%
2018/04/30	1	15.75	2	15.88	15.85	-1	440	-0.23%
2018/04/24	0	0.00	1	15.80	15.80	-1	451	-0.22%
2018/04/19	1	16.45	0	0.00	16.45	1	454	0.22%
2018/04/18	1	16.55	1	16.70	16.50	0	458	0.00%
2018/04/13	2	16.68	2	16.80	16.70	0	499	0.00%
2018/04/12	0	0.00	1	16.75	16.75	-1	505	-0.20%
2018/04/11	2	16.70	2	16.85	16.60	0	510	0.00%
2018/04/10	1	16.65	1	16.80	16.60	0	513	0.00%
2018/04/09	2	16.70	0	0.00	16.65	2	515	0.39%
2018/04/02	0	0.00	1	16.95	16.90	-1	521	-0.19%
2018/03/30	1	16.90	0	0.00	16.95	1	523	0.19%
2018/03/29	0	0.00	2	17.05	17.00	-2	526	-0.38%
2018/03/28	3	16.88	2	16.98	16.90	1	530	0.19%
2018/03/27	1	17.00	1	17.10	17.10	0	532	0.00%
2018/03/26	1	16.85	0	0.00	16.90	1	533	0.19%
2018/03/23	0	17.05	1	17.15	17.15	-1	536	-0.19%
2018/03/20	1	17.55	0	0.00	17.50	1	540	0.18%
2018/03/15	1	17.75	3	17.85	17.80	-2	545	-0.37%
2018/03/14	1	17.90	0	0.00	17.75	1	552	0.18%
2018/03/13	0	0.00	0.7	17.80	17.90	-0.7	552	-0.13%
2018/03/09	2	18.03	1	18.15	17.85	1	593	0.17%
2018/03/07	0	0.00	2	17.45	17.45	-2	652	-0.31%
2018/03/01	1	18.20	0	0.00	18.20	1	682	0.15%
2018/02/22	1	18.10	0	0.00	18.00	1	875	0.11%
2018/02/21	1	17.00	1	17.15	17.25	0	865	0.00%
2018/02/09	1	16.20	1	16.50	17.10	0	870	0.00%
2018/02/08	1	17.05	1	17.20	17.20	0	880	0.00%
2018/02/07	1	17.05	3	17.15	17.10	-2	876	-0.23%
2018/02/06	2	16.65	2	16.90	16.50	0	872	0.00%
2018/02/01	1	18.65	1	18.80	18.60	0	866	0.00%
2018/01/26	1	18.85	0	0.00	18.85	1	871	0.11%
2018/01/25	1	19.00	1	19.15	19.00	0	871	0.00%
2018/01/17	1	18.95	3	19.10	18.95	-2	883	-0.23%
2018/01/09	0	0.00	2	19.10	19.15	-2	880	-0.23%
2018/01/08	1	18.95	0	0.00	18.90	1	885	0.11%
2018/01/05	0	0.00	1	19.10	19.15	-1	894	-0.11%