楠梓電 (2316)-中國信託-新竹券商分點個股進出

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
45.35
漲跌
▼3.00
漲幅
-6.20%
成交量
15,545張
產業
上市電子零組件類股
329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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	6	46.93	3	46.50	45.35	3	5,370	0.06%
2024/05/02	12	48.83	10	48.20	48.35	2	5,180	0.04%
2024/04/30	1	47.55	10.6	47.80	49.20	-9.6	4,804	-0.20%
2024/04/29	2	45.00	3	45.47	44.75	-1	4,657	-0.02%
2024/04/26	1	44.10	5	44.91	44.05	-4	5,190	-0.08%
2024/04/25	11	44.85	7	44.65	43.75	4	5,210	0.08%
2024/04/24	2	44.03	7	43.35	44.40	-5	5,008	-0.10%
2024/04/23	0	0.00	2	40.38	40.40	-2	4,857	-0.04%
2024/04/22	4	39.74	2	39.50	39.55	2	4,847	0.04%
2024/04/19	1	40.25	2	41.48	40.85	-1	4,826	-0.02%
2024/04/18	1	41.25	0	0.00	41.45	1	4,792	0.02%
2024/04/17	1	41.25	2	42.68	42.45	-1	4,777	-0.02%
2024/04/16	3	41.80	2	40.90	40.95	1	4,760	0.02%
2024/04/15	6	43.73	0	0.00	43.30	6	4,734	0.13%
2024/04/12	1	44.50	4	44.89	45.05	-3	4,685	-0.06%
2024/04/11	3	44.30	0	0.00	44.20	3	4,641	0.06%
2024/04/10	10	45.21	2	45.13	45.50	8	4,608	0.17%
2024/04/09	1	45.15	7	46.75	46.35	-6	4,445	-0.13%
2024/04/08	8	46.33	5	45.44	46.75	3	4,372	0.07%
2024/04/03	2	44.18	1	44.75	44.55	1	4,282	0.02%
2024/04/01	0	0.00	10	44.64	44.15	-10	4,203	-0.24%
2024/03/29	2	43.40	7	43.92	43.30	-5	4,117	-0.12%
2024/03/28	8	43.14	5	43.86	42.20	3	4,024	0.07%
2024/03/27	4	41.83	5	42.61	42.55	-1	3,950	-0.03%
2024/03/26	25	43.47	40	44.32	43.10	-15	3,888	-0.39%
2024/03/25	24	42.83	21	42.94	44.45	3	3,696	0.08%
2024/03/22	9	40.70	8	40.57	40.65	1	3,510	0.03%
2024/03/21	2	41.03	2	42.15	40.60	0	3,487	0.00%
2024/03/20	3	41.23	5	41.50	41.20	-2	3,474	-0.06%
2024/03/19	7	42.81	4.2	42.83	42.00	2.8	3,455	0.08%
2024/03/18	3	42.97	4	42.33	43.25	-1	3,248	-0.03%
2024/03/15	1	39.10	2	39.23	39.35	-1	3,101	-0.03%
2024/03/14	4	39.68	10	40.39	39.05	-6	3,083	-0.19%
2024/03/13	13.2	41.29	6	40.78	41.20	7.2	3,024	0.24%
2024/03/12	4	41.90	23	41.94	41.70	-19	2,994	-0.63%
2024/03/11	20	41.19	0	0.00	41.00	20	2,932	0.68%
2024/03/08	1	39.50	10	40.12	41.55	-9	2,875	-0.31%
2024/03/07	2	42.05	3	41.33	39.90	-1	2,798	-0.04%
2024/03/06	4	41.66	6	41.30	41.25	-2	2,737	-0.07%
2024/03/05	5	40.23	12	40.23	39.85	-7	2,530	-0.28%
2024/03/04	2	37.23	1	37.50	38.00	1	2,288	0.04%
2024/03/01	6	35.97	4	36.28	36.65	2	2,199	0.09%
2024/02/29	0	0.00	2	35.55	35.25	-2	2,181	-0.09%
2024/02/27	1	35.05	0	0.00	34.70	1	2,185	0.05%
2024/02/26	2	35.50	0	0.00	35.20	2	2,202	0.09%
2024/02/22	1	35.95	0.8	36.00	35.85	0.2	2,296	0.01%
2024/02/21	0	0.00	3	36.38	36.10	-3	2,312	-0.13%
2024/02/20	2	36.15	1	36.05	36.05	1	2,304	0.04%
2024/02/19	1	36.65	1	36.50	36.50	0	2,300	0.00%
2024/02/16	2	35.55	3	35.58	36.00	-1	2,283	-0.04%
2024/02/15	2	35.15	1.4	35.59	35.00	0.6	2,267	0.03%
2024/02/05	2.4	34.38	0	0.00	34.40	2.4	2,257	0.11%
2024/02/02	1	34.90	0	0.00	34.80	1	2,311	0.04%
2024/02/01	2	34.85	2	35.20	35.20	0	2,311	0.00%
2024/01/31	0	0.00	1	34.85	34.85	-1	2,335	-0.04%
2024/01/29	0	0.00	1	35.25	35.25	-1	2,334	-0.04%
2024/01/26	5	35.49	3	35.48	34.55	2	2,332	0.09%
2024/01/25	2	36.08	0	0.00	35.85	2	2,333	0.09%
2024/01/24	5	36.10	0	0.00	36.25	5	2,286	0.22%
2024/01/22	21	38.32	3	40.12	36.50	18	2,058	0.87%
2024/01/19	2	38.85	8.9	39.82	40.55	-6.9	1,467	-0.47%
2024/01/18	0	0.00	1	36.95	36.90	-1	1,343	-0.07%
2024/01/12	1	37.70	1	38.10	37.85	0	1,389	0.00%
2024/01/11	0	0.00	2	37.70	37.80	-2	1,402	-0.14%
2024/01/05	0	0.00	0.3	37.43	37.40	-0.3	1,467	-0.02%
2024/01/04	1	37.05	0	0.00	37.35	1	1,486	0.07%
2024/01/03	7.4	37.88	0	0.00	37.70	7.4	1,515	0.49%
2023/12/28	3	38.75	3	38.10	38.30	0	1,602	0.00%
2023/12/27	0	0.00	6	38.37	38.40	-6	1,682	-0.36%
2023/12/25	6	38.00	0	0.00	37.40	6	1,979	0.30%
2023/12/21	0.1	37.10	7	37.20	37.25	-6.9	2,109	-0.33%
2023/12/19	0.5	36.30	9	36.29	36.90	-8.5	2,494	-0.34%
2023/12/15	7.9	37.91	46	38.35	37.90	-38.1	2,626	-1.45%
2023/12/14	14	38.53	16	38.82	38.65	-2	2,634	-0.08%
2023/12/13	6	37.97	7	38.30	37.85	-1	2,667	-0.04%
2023/12/12	17	38.50	21	39.25	37.90	-4	2,774	-0.14%
2023/12/11	2	37.80	0	0.00	38.10	2	2,774	0.07%
2023/12/07	5	37.85	5	38.30	37.85	0	2,828	0.00%
2023/12/06	12.5	38.14	34	38.80	37.85	-21.5	2,883	-0.75%
2023/12/05	20	38.18	0	0.00	38.10	20	2,993	0.67%
2023/12/04	29	38.90	19	39.57	38.60	10	3,340	0.30%
2023/12/01	18	38.28	24	37.83	38.10	-6	3,508	-0.17%
2023/11/29	2.3	37.07	0	0.00	36.85	2.3	3,479	0.07%
2023/11/28	0	0.00	1	37.15	37.30	-1	3,506	-0.03%
2023/11/27	5.9	37.03	3	37.37	36.50	2.9	3,516	0.08%
2023/11/24	5.7	37.87	1	37.75	37.75	4.7	3,555	0.13%
2023/11/22	5.6	38.55	10	39.11	39.15	-4.4	3,563	-0.12%
2023/11/21	15	38.83	22	38.88	38.85	-7	3,554	-0.20%
2023/11/20	26	37.33	12	37.30	37.80	14	3,503	0.40%
2023/11/17	1	36.45	0	0.00	36.70	1	3,496	0.03%
2023/11/14	1	36.50	0	0.00	36.45	1	3,561	0.03%
2023/11/10	1	37.00	13.5	37.38	36.55	-12.5	3,655	-0.34%
2023/11/09	0	0.00	1	36.10	36.05	-1	3,711	-0.03%
2023/11/08	13	36.45	0	0.00	35.95	13	3,925	0.33%
2023/11/03	2	34.98	0	0.00	34.85	2	4,295	0.05%
2023/11/02	6	35.40	1	35.30	35.45	5	4,405	0.11%
2023/10/31	1	33.90	0	0.00	33.60	1	4,435	0.02%
2023/10/30	0	0.00	33	34.67	34.30	-33	4,483	-0.74%
2023/10/27	6.5	34.62	0	0.00	34.25	6.5	4,510	0.14%
2023/10/26	5	34.30	0	0.00	34.05	5	4,600	0.11%
2023/10/25	7	35.20	1.6	35.47	35.10	5.4	4,632	0.12%
2023/10/24	3	33.33	0	0.00	33.75	3	4,658	0.06%
2023/10/20	1.1	32.50	0	0.00	32.85	1.1	4,924	0.02%
2023/10/18	0	0.00	2	33.35	32.90	-2	5,460	-0.04%
2023/10/17	2.5	34.21	2	33.70	33.60	0.5	5,932	0.01%
2023/10/16	0	0.00	1	35.15	35.00	-1	6,281	-0.02%
2023/10/13	2.5	36.46	1	35.75	35.85	1.5	6,385	0.02%
2023/10/12	1	36.90	0	0.00	36.80	1	6,419	0.02%
2023/10/11	3	37.17	0	0.00	36.65	3	6,398	0.05%
2023/10/06	4.5	38.09	4	38.05	37.90	0.5	6,359	0.01%
2023/10/05	4	39.45	2	39.43	38.60	2	6,316	0.03%
2023/10/04	7	40.04	5	39.90	39.70	2	6,273	0.03%
2023/10/03	2	39.60	1	40.70	40.10	1	6,240	0.02%
2023/10/02	9	39.97	4	40.69	39.55	5	6,148	0.08%
2023/09/28	58	40.65	31	40.81	40.30	27	6,067	0.45%
2023/09/27	2	39.93	7	39.31	39.75	-5	5,836	-0.09%
2023/09/26	7	39.07	3	40.07	38.70	4	5,742	0.07%
2023/09/25	8	39.91	13	39.85	39.40	-5	5,674	-0.09%
2023/09/22	46	39.80	45	39.89	40.50	1	5,553	0.02%
2023/09/21	5	36.92	3	37.30	37.50	2	5,262	0.04%
2023/09/20	3	38.13	34.5	38.70	37.70	-31.5	5,212	-0.60%
2023/09/19	13	37.98	3	37.98	38.20	10	5,096	0.20%
2023/09/18	2	37.98	4	38.05	37.50	-2	5,050	-0.04%
2023/09/15	9	36.99	7	37.38	37.85	2	4,985	0.04%
2023/09/13	2	35.15	1	35.10	35.00	1	4,847	0.02%
2023/09/12	4	35.64	6	35.93	35.45	-2	4,819	-0.04%
2023/09/11	6.5	36.85	1	36.25	35.40	5.5	4,774	0.12%
2023/09/08	26	37.99	12	37.81	38.30	14	4,705	0.30%
2023/09/07	34	38.49	20	37.91	38.40	14	4,576	0.31%
2023/09/06	12	36.83	8	36.82	38.50	4	4,210	0.10%
2023/09/04	5	34.05	0	0.00	34.90	5	3,967	0.13%
2023/09/01	2	34.98	2	35.25	34.45	0	3,952	0.00%
2023/08/31	3	34.68	0	0.00	34.60	3	3,913	0.08%
2023/08/30	1.5	35.22	2	34.70	34.60	-0.5	3,890	-0.01%
2023/08/29	1	32.90	0	0.00	33.30	1	3,829	0.03%
2023/08/25	0.5	34.35	0	0.00	34.05	0.5	3,768	0.01%
2023/08/24	1	36.15	0	0.00	35.00	1	3,738	0.03%
2023/08/21	1	35.90	1	35.95	35.85	0	3,645	0.00%
2023/08/18	2	36.60	2	37.13	35.65	0	3,615	0.00%
2023/08/17	2.5	36.80	0	0.00	37.10	2.5	3,573	0.07%
2023/08/16	1.5	35.97	2	35.88	36.50	-0.5	3,513	-0.01%
2023/08/15	4	37.45	1	37.55	36.80	3	3,443	0.09%
2023/08/14	7	36.94	5	36.86	37.50	2	3,319	0.06%
2023/08/11	9	34.19	11	34.29	35.00	-2	3,095	-0.06%
2023/08/10	0	0.00	9	35.74	35.20	-9	2,921	-0.31%
2023/08/09	15	40.53	11	41.62	39.10	4	2,786	0.14%
2023/08/08	15	43.42	7	42.89	43.40	8	2,654	0.30%
2023/08/02	2	42.98	2	43.85	43.85	0	2,432	0.00%
2023/08/01	2	44.25	35	44.22	46.45	-33	2,372	-1.39%
2023/07/31	5	44.79	56.8	43.97	44.90	-51.8	2,332	-2.22%
2023/07/28	0	0.00	8.4	47.36	47.95	-8.4	2,225	-0.38%
2023/07/27	30	46.00	1	46.00	45.90	29	2,173	1.33%
2023/07/26	8	44.54	8	44.26	44.85	0	2,115	0.00%
2023/07/25	27.5	48.41	73	46.22	45.95	-45.5	2,001	-2.27%
2023/07/24	19.3	45.65	1	45.60	47.05	18.3	1,817	1.01%
2023/07/21	110	41.56	114	39.89	42.80	-4	1,638	-0.24%	大買/大賣/
2023/07/20	41	38.51	18	38.04	38.95	23	1,237	1.86%
2023/07/19	75	34.04	13	35.68	37.10	62	737	8.41%
2023/07/18	1	33.70	9	32.77	33.75	-8	329	-2.43%
2023/07/17	0	0.00	3	29.98	30.70	-3	209	-1.43%
2023/07/14	5	28.10	0	0.00	27.95	5	139	3.59%
2023/06/16	6	28.30	0	0.00	28.35	6	181	3.31%
2023/06/09	1	28.75	1	29.00	28.95	0	179	0.00%
2023/05/17	0	0.00	1	28.40	28.35	-1	175	-0.57%
2023/04/25	0	0.00	1	28.90	28.80	-1	173	-0.58%
2023/04/14	0	0.00	1	29.15	29.35	-1	161	-0.62%
2023/04/13	1	29.60	0	0.00	29.55	1	158	0.63%
2023/04/10	0	0.00	0.1	28.90	29.05	-0.1	147	-0.07%
2023/03/24	1	29.20	1	30.40	29.15	0	130	0.00%
2023/03/23	0	0.00	1	29.35	29.30	-1	122	-0.82%
2023/03/13	0	0.00	3	28.10	28.15	-3	109	-2.73%
2023/03/06	0	0.00	0.1	28.20	28.35	-0.1	107	-0.05%
2023/02/13	0	0.00	1	27.75	27.75	-1	124	-0.80%
2023/02/07	0	0.00	1	28.00	28.00	-1	130	-0.77%
2022/12/23	0	0.00	1	26.85	26.85	-1	164	-0.61%
2022/12/16	0	0.00	1	26.75	27.00	-1	168	-0.59%
2022/12/14	0	0.00	1	26.55	26.45	-1	168	-0.59%
2022/11/30	0	0.00	1	25.55	25.60	-1	164	-0.61%
2022/11/07	4	24.23	3	24.43	24.35	1	147	0.68%
2022/11/02	1	23.75	0	0.00	23.55	1	150	0.67%
2022/11/01	1	22.85	0	0.00	22.90	1	145	0.69%
2022/10/20	0	0.00	2	22.65	22.75	-2	151	-1.32%
2022/10/17	1	22.55	0	0.00	22.85	1	150	0.66%
2022/10/13	1.1	22.82	0	0.00	21.50	1.1	149	0.70%
2022/10/11	1	23.75	0	0.00	23.75	1	134	0.75%
2022/10/04	0	0.00	1	24.85	24.75	-1	136	-0.74%
2022/09/30	1	24.70	0	0.00	24.75	1	139	0.71%
2022/09/28	0	0.00	2	25.10	25.05	-2	142	-1.40%
2022/09/26	1	25.70	0	0.00	25.70	1	143	0.70%
2022/09/23	1	26.50	0	0.00	26.25	1	145	0.69%
2022/09/22	0	0.00	2	26.45	26.50	-2	146	-1.36%
2022/09/20	0.3	26.80	0	0.00	26.75	0.3	142	0.21%
2022/09/13	1	27.70	0	0.00	27.55	1	152	0.66%
2022/08/24	1	28.20	0	0.00	27.95	1	174	0.57%
2022/07/05	0	0.00	2	27.95	28.00	-2	211	-0.94%
2022/06/28	1	29.20	1	29.35	29.20	0	221	0.00%
2022/06/23	0	0.00	1	29.25	29.10	-1	231	-0.43%
2022/06/22	0	0.00	1	28.80	28.70	-1	231	-0.43%
2022/06/08	0	0.00	1	29.40	29.25	-1	244	-0.41%
2022/05/25	1	29.00	0	0.00	29.00	1	290	0.34%
2022/05/16	2	28.60	0	0.00	28.30	2	349	0.57%
2022/05/06	1	28.70	0	0.00	28.70	1	375	0.27%
2022/04/14	1	29.55	0	0.00	29.25	1	960	0.10%
2022/04/13	1	29.35	0	0.00	29.70	1	1,035	0.10%
2022/03/28	1	31.10	1	31.20	31.20	0	2,338	0.00%
2022/03/24	0	0.00	1	32.30	32.30	-1	2,335	-0.04%
2022/03/22	1	32.15	0	0.00	32.15	1	2,345	0.04%
2022/03/11	1	31.00	11	31.00	31.00	-10	2,401	-0.42%
2022/03/07	4	31.53	1	31.55	31.55	3	2,397	0.13%
2022/03/03	0	0.00	2	33.78	33.70	-2	2,385	-0.08%
2022/02/25	2	32.68	0	0.00	33.00	2	2,377	0.08%
2022/02/24	0	0.00	0.5	33.00	32.10	-0.5	2,373	-0.02%
2022/02/22	2	33.58	1	33.35	33.15	1	2,369	0.04%
2022/02/17	0.5	33.30	0	0.00	33.50	0.5	2,353	0.02%
2022/02/16	1	33.65	3	33.35	33.35	-2	2,338	-0.09%
2022/02/15	2	32.75	0	0.00	32.45	2	2,332	0.09%
2022/02/14	1	32.20	0	0.00	32.15	1	2,330	0.04%
2022/02/10	4	34.15	0	0.00	33.40	4	2,324	0.17%
2022/02/09	0	0.00	1	33.60	34.00	-1	2,318	-0.04%
2022/02/08	1	33.05	0	0.00	33.35	1	2,321	0.04%
2022/02/07	1	32.65	1	32.50	32.70	0	2,318	0.00%
2022/01/26	0	0.00	2	32.00	31.95	-2	2,311	-0.09%
2022/01/25	0	32.15	0	32.35	32.15	0	2,304	0.00%
2022/01/24	0	0.00	0.1	32.70	33.20	-0.1	2,291	0.00%
2022/01/19	1	35.20	1	35.00	35.10	0	2,232	0.00%
2022/01/17	2	36.00	2	35.35	35.05	0	2,160	0.00%
2022/01/13	2	35.05	0	0.00	35.40	2	1,981	0.10%
2022/01/11	0	0.00	13	35.10	34.60	-13	1,880	-0.69%
2022/01/10	3	34.50	2	34.50	34.50	1	1,796	0.06%
2022/01/06	1	35.50	1	35.65	34.90	0	1,711	0.00%
2022/01/05	6	34.62	5.2	34.32	34.55	0.8	1,633	0.05%
2022/01/04	0.2	35.25	0	0.00	35.50	0.2	1,601	0.01%
2022/01/03	23	35.55	24	35.76	35.20	-1	1,566	-0.06%
2021/12/30	3	36.88	4	36.99	37.00	-1	1,491	-0.07%
2021/12/29	17	36.63	9	36.87	36.60	8	1,363	0.59%
2021/12/28	20.9	38.13	36.5	38.22	36.80	-15.6	1,209	-1.29%
2021/12/27	23	36.78	5.4	37.16	37.75	17.6	618	2.84%
2021/12/24	3	32.17	2	33.58	34.35	1	446	0.22%
2021/12/15	2	30.15	2	30.60	30.30	0	279	0.00%
2021/12/14	3	30.92	1	30.75	30.55	2	274	0.73%
2021/12/01	1	29.25	0	0.00	29.30	1	200	0.50%
2021/11/30	1	29.10	0	0.00	29.00	1	189	0.53%
2021/09/07	0	0.00	0.1	27.50	27.50	-0.1	406	-0.02%
2021/09/02	0	0.00	0.2	27.65	27.70	-0.2	422	-0.04%
2021/08/11	1	28.90	0	0.00	28.90	1	457	0.22%
2021/08/06	1	30.00	0	0.00	30.00	1	501	0.20%
2021/07/22	0	0.00	4	30.30	30.20	-4	707	-0.57%
2021/07/14	0	0.00	1	30.70	30.70	-1	846	-0.12%
2021/07/13	0	0.00	3	31.75	31.20	-3	891	-0.34%
2021/07/05	3	30.40	0	0.00	30.60	3	1,680	0.18%
2021/07/02	0	0.00	2	30.20	30.15	-2	1,696	-0.12%
2021/06/28	1	30.30	0	0.00	30.35	1	1,733	0.06%
2021/06/25	1	30.20	0	0.00	30.30	1	1,747	0.06%
2021/06/23	0	0.00	2	29.85	30.10	-2	1,781	-0.11%
2021/06/18	2	29.30	0	0.00	29.30	2	1,820	0.11%
2021/06/03	1	29.40	0	0.00	29.65	1	1,879	0.05%
2021/05/25	0	0.00	5	28.80	28.55	-5	1,939	-0.26%
2021/05/19	1	27.50	0	0.00	27.60	1	1,948	0.05%
2021/05/13	5	27.75	5	27.30	27.05	0	1,922	0.00%
2021/05/12	1	27.30	0	0.00	27.50	1	1,904	0.05%
2021/05/11	1	30.80	0	0.00	30.00	1	1,867	0.05%
2021/05/07	1	31.10	0	0.00	32.00	1	1,873	0.05%
2021/05/06	0	0.00	2.4	31.18	31.05	-2.4	1,871	-0.13%
2021/05/04	6	30.55	23	31.18	31.10	-17	1,880	-0.90%
2021/05/03	1	33.15	0	0.00	32.50	1	1,860	0.05%
2021/04/29	0	0.00	1	35.10	34.55	-1	1,830	-0.05%
2021/04/23	0	0.00	3	35.00	34.50	-3	1,832	-0.16%
2021/04/22	6	35.83	8	35.06	34.45	-2	1,838	-0.11%
2021/04/21	1	36.45	0.9	36.25	36.30	0.1	1,792	0.01%
2021/04/20	0	0.00	2	35.73	36.15	-2	1,760	-0.11%
2021/04/19	5	36.04	1	36.05	36.20	4	1,744	0.23%
2021/04/16	1	36.60	3	35.98	36.85	-2	1,688	-0.12%
2021/04/15	1	36.25	20	36.96	36.25	-19	1,612	-1.18%
2021/04/14	45	37.44	28	37.45	38.25	17	1,465	1.16%
2021/04/13	21	34.38	3	33.62	34.80	18	973	1.85%
2021/04/08	0	0.00	1	32.80	32.75	-1	935	-0.11%
2021/03/29	0	0.00	23	32.10	32.05	-23	896	-2.57%
2021/03/26	3	32.60	5	32.54	32.35	-2	888	-0.23%
2021/03/25	3	32.00	4	31.96	31.30	-1	863	-0.12%
2021/03/24	3	31.57	0	0.00	31.60	3	848	0.35%
2021/03/23	2	31.65	5	31.10	31.05	-3	832	-0.36%
2021/03/22	2	31.10	0	0.00	31.05	2	822	0.24%
2021/03/19	3	31.05	0	0.00	31.20	3	829	0.36%
2021/03/18	2	31.00	0	0.00	30.95	2	824	0.24%
2021/03/17	1	30.20	0	0.00	30.60	1	844	0.12%
2021/03/16	5	30.60	0	0.00	30.60	5	874	0.57%
2021/02/25	1	31.35	0	0.00	31.40	1	795	0.13%
2021/02/23	2	31.40	0	0.00	31.30	2	780	0.26%
2021/02/19	3	31.20	0	0.00	31.10	3	787	0.38%
2021/02/18	5	30.80	0	0.00	31.10	5	794	0.63%
2021/02/17	1	30.30	0	0.00	30.60	1	791	0.13%
2021/02/05	0	0.00	6	30.12	30.10	-6	787	-0.76%
2021/02/03	10	30.31	0	0.00	30.20	10	770	1.30%
2021/02/02	2	30.58	0	0.00	30.30	2	779	0.26%
2021/02/01	1	29.95	0	0.00	30.25	1	777	0.13%
2021/01/29	0	0.00	5	29.72	29.85	-5	764	-0.65%
2021/01/28	3	30.25	20	29.92	30.10	-17	745	-2.28%
2021/01/27	0	0.00	5	30.19	30.20	-5	741	-0.67%
2021/01/25	0	0.00	1	30.35	30.70	-1	728	-0.14%
2021/01/21	0	0.00	5	30.25	30.30	-5	723	-0.69%
2021/01/20	6	30.58	0	0.00	30.20	6	715	0.84%
2021/01/19	7	31.86	8	31.74	31.50	-1	688	-0.15%
2021/01/18	7	31.98	0.7	32.10	32.00	6.3	673	0.94%
2021/01/15	19	31.49	0	0.00	31.40	19	643	2.95%
2021/01/13	0	0.00	41	31.05	31.10	-41	618	-6.63%
2021/01/08	2	30.80	0	0.00	30.85	2	612	0.33%
2021/01/07	0	0.00	0.6	30.88	30.95	-0.6	620	-0.10%
2021/01/06	0	0.00	6	31.21	30.85	-6	616	-0.97%
2021/01/05	0	0.00	9	32.05	32.20	-9	598	-1.50%
2021/01/04	15	32.80	1	32.45	32.75	14	588	2.38%
2020/12/31	0	0.00	1.4	31.66	31.70	-1.4	568	-0.25%
2020/12/30	0	0.00	5	31.64	31.65	-5	566	-0.88%
2020/12/28	1	31.65	0.3	31.40	31.60	0.8	577	0.13%
2020/12/25	2	31.93	0	0.00	31.10	2	587	0.34%
2020/12/24	3.1	31.56	2	31.55	31.40	1.1	593	0.19%
2020/12/15	0	0.00	5	30.70	30.35	-5	670	-0.75%
2020/12/11	10	32.28	11.8	31.50	31.80	-1.8	712	-0.25%
2020/12/10	15	32.43	2	32.50	32.00	13	695	1.87%
2020/12/04	0	0.00	9	31.15	31.05	-9	714	-1.26%
2020/12/03	0	0.00	3	31.05	31.00	-3	737	-0.41%
2020/11/27	0	0.00	1	31.35	31.35	-1	764	-0.13%
2020/11/26	0.2	30.50	3	30.60	30.80	-2.8	763	-0.37%
2020/11/25	0.2	30.95	0	0.00	30.75	0.2	773	0.03%
2020/11/24	3	31.50	1	31.00	31.05	2	796	0.25%
2020/11/23	0	0.00	2	30.68	30.65	-2	859	-0.23%
2020/11/20	0	0.00	4	30.41	30.40	-4	918	-0.44%
2020/11/19	0	0.00	0.6	30.50	30.70	-0.6	944	-0.06%
2020/11/18	0	0.00	0.3	30.30	30.40	-0.3	1,008	-0.02%
2020/11/17	0	0.00	10	30.05	30.15	-10	1,015	-0.98%
2020/11/10	11	29.31	0	0.00	29.30	11	1,100	1.00%
2020/11/02	1.1	28.82	0	0.00	28.50	1.1	1,374	0.08%
2020/10/29	0.6	29.00	3	29.05	29.05	-2.4	1,415	-0.17%
2020/10/28	0.1	29.10	0	0.00	29.25	0.1	1,435	0.01%
2020/10/27	0.1	29.10	0	0.00	29.25	0.1	1,495	0.01%
2020/10/23	3	29.10	0	0.00	29.10	3	1,566	0.19%
2020/10/19	1	29.70	0	0.00	29.70	1	1,665	0.06%
2020/10/15	0.3	29.50	4.1	29.45	29.50	-3.8	1,694	-0.22%
2020/10/13	2	29.58	0	0.00	29.65	2	1,782	0.11%
2020/10/12	2	30.10	0	0.00	30.00	2	1,853	0.11%
2020/09/23	5	29.90	0	0.00	29.55	5	2,303	0.22%
2020/09/14	0	0.00	36	31.71	31.45	-36	2,483	-1.45%
2020/09/09	2	31.20	0	0.00	31.15	2	2,482	0.08%
2020/09/02	2	31.65	0	0.00	31.75	2	2,589	0.08%
2020/09/01	12	31.83	3	31.80	31.75	9	2,622	0.34%
2020/08/31	14	31.50	2	31.45	31.65	12	2,721	0.44%
2020/08/26	0	0.00	1	31.50	31.55	-1	2,831	-0.04%
2020/08/18	1	31.70	9	31.93	32.35	-8	2,771	-0.29%
2020/08/17	9	33.04	0	0.00	32.30	9	2,785	0.32%
2020/08/10	0	0.00	1	31.65	31.65	-1	2,805	-0.04%
2020/08/07	0.3	31.50	0	0.00	31.55	0.3	2,881	0.01%
2020/08/06	0	0.00	1	32.90	32.25	-1	2,976	-0.03%
2020/08/05	0	0.00	2	32.53	32.35	-2	2,985	-0.07%
2020/07/31	0	0.00	3	32.10	32.05	-3	3,141	-0.10%
2020/07/30	3	30.25	0	0.00	30.55	3	3,125	0.10%
2020/07/28	1	29.65	3	30.65	29.55	-2	3,169	-0.06%
2020/07/24	1	30.90	0	0.00	31.00	1	3,238	0.03%
2020/07/23	0	0.00	6	32.60	32.90	-6	3,215	-0.19%
2020/07/22	1	31.90	0	0.00	32.05	1	3,209	0.03%
2020/07/21	6	32.10	0	0.00	31.75	6	3,251	0.18%
2020/07/16	0	0.00	1	30.90	30.95	-1	3,354	-0.03%
2020/07/15	3	31.55	3	31.50	30.90	0	3,371	0.00%
2020/07/14	0	0.00	24	31.55	31.20	-24	3,437	-0.70%
2020/07/13	25	31.53	1	31.95	31.95	24	3,465	0.69%
2020/07/10	0	0.00	3	31.00	31.30	-3	3,502	-0.09%
2020/07/09	0	0.00	5	31.89	31.70	-5	3,509	-0.14%
2020/07/08	1	33.00	20	32.74	32.70	-19	3,475	-0.55%
2020/07/07	48	33.29	26	33.81	33.30	22	3,438	0.64%
2020/07/06	2	32.25	2	32.15	32.20	0	3,247	0.00%
2020/07/01	1	31.90	5	31.70	31.60	-4	3,329	-0.12%
2020/06/29	0	0.00	1	31.50	31.25	-1	3,279	-0.03%
2020/06/24	0	0.00	5	31.57	31.85	-5	3,283	-0.15%
2020/06/22	4	31.20	0	0.00	31.10	4	3,354	0.12%
2020/06/17	1	30.15	0	0.00	30.05	1	3,362	0.03%
2020/06/16	1	30.70	1	30.65	30.70	0	3,407	0.00%
2020/06/11	1	30.90	0	0.00	29.80	1	3,551	0.03%
2020/06/09	1	31.75	0	0.00	31.00	1	3,675	0.03%
2020/06/08	1	32.40	2	32.10	31.75	-1	3,732	-0.03%
2020/06/05	0	0.00	1	32.30	32.60	-1	3,822	-0.03%
2020/06/04	10	32.60	0	0.00	33.25	10	3,757	0.27%
2020/06/01	1	30.55	0	0.00	30.50	1	3,773	0.03%
2020/05/28	0	0.00	10	30.00	29.90	-10	3,955	-0.25%
2020/05/26	3	30.15	0	0.00	30.10	3	4,049	0.07%
2020/05/25	1	29.65	2	30.15	29.75	-1	4,099	-0.02%
2020/05/22	1	29.85	0	0.00	29.70	1	4,144	0.02%
2020/05/21	2	30.00	1	29.95	30.20	1	4,252	0.02%
2020/05/19	0	0.00	3	30.35	29.90	-3	4,304	-0.07%
2020/05/18	0	0.00	11	29.78	29.70	-11	4,332	-0.25%
2020/05/15	1	31.65	27	31.54	31.35	-26	4,320	-0.60%
2020/05/14	10	32.15	3	32.40	32.00	7	4,311	0.16%
2020/05/13	1	33.70	4	33.90	34.10	-3	4,242	-0.07%
2020/05/11	4	33.09	2	33.30	32.80	2	4,192	0.05%
2020/05/08	0	0.00	31	33.64	33.00	-31	4,171	-0.74%
2020/05/05	0	0.00	1	31.15	30.65	-1	3,981	-0.03%
2020/05/04	0	0.00	1	30.35	30.45	-1	3,969	-0.03%
2020/04/30	28	30.69	2	30.70	30.70	26	4,002	0.65%
2020/04/28	1	30.00	2	30.10	29.90	-1	4,118	-0.02%
2020/04/24	1	29.50	3	29.40	29.90	-2	4,067	-0.05%
2020/04/23	9	29.86	2	29.80	30.00	7	4,024	0.17%
2020/04/22	0	0.00	2	27.60	28.30	-2	3,915	-0.05%
2020/04/21	1	27.00	15	27.70	27.60	-14	3,900	-0.36%
2020/04/20	11	28.16	10	28.15	28.10	1	3,893	0.03%
2020/04/17	7	28.81	12	28.34	28.20	-5	3,921	-0.13%
2020/04/16	5	28.77	1	28.30	28.70	4	3,865	0.10%
2020/04/15	20	28.80	2	28.78	28.90	18	3,894	0.46%
2020/04/14	20	28.20	3	27.65	27.95	17	3,845	0.44%
2020/04/13	0	0.00	1	28.20	27.30	-1	3,830	-0.03%
2020/04/09	15	28.25	11	27.54	27.50	4	3,836	0.10%
2020/04/08	40	27.25	12	27.74	27.50	28	3,787	0.74%
2020/04/07	0	0.00	1	25.60	27.35	-1	3,708	-0.03%
2020/04/01	0	0.00	1	24.10	24.35	-1	3,629	-0.03%
2020/03/27	1	25.15	2	23.80	23.45	-1	3,644	-0.03%
2020/03/26	4	23.65	4	23.95	24.45	0	3,624	0.00%
2020/03/20	1	22.95	1	23.25	23.10	0	3,616	0.00%
2020/03/19	0	0.00	4	21.95	21.35	-4	3,569	-0.11%
2020/03/18	2	24.45	0	0.00	23.70	2	3,507	0.06%
2020/03/17	6	24.95	4	24.96	24.05	2	3,465	0.06%
2020/03/16	1	28.40	0	0.00	26.35	1	3,404	0.03%
2020/03/13	1	26.60	8	26.64	27.80	-7	3,360	-0.21%
2020/03/12	2	29.40	4	29.65	29.50	-2	3,248	-0.06%
2020/03/11	3	32.85	1	33.30	31.85	2	3,194	0.06%
2020/03/09	0	0.00	60	31.38	30.60	-60	3,159	-1.90%
2020/03/06	1	33.40	3	33.53	33.15	-2	3,114	-0.06%
2020/03/05	3	34.30	0	0.00	33.75	3	3,170	0.09%
2020/03/04	1	33.60	1	34.30	33.65	0	3,160	0.00%
2020/03/03	124	34.47	4	33.60	34.70	120	3,102	3.87%	大買/鉅額交易
2020/03/02	2	32.55	0	0.00	32.50	2	3,012	0.07%
2020/02/25	1	35.65	1	35.15	35.30	0	3,005	0.00%
2020/02/24	7	35.10	13	35.33	35.50	-6	2,927	-0.20%
2020/02/21	1	34.15	1	33.90	34.50	0	2,807	0.00%
2020/02/19	1	32.90	2	32.73	33.10	-1	2,772	-0.04%
2020/02/14	0	0.00	10	32.05	31.80	-10	2,890	-0.35%
2020/02/13	1	31.80	0	0.00	31.90	1	3,069	0.03%
2020/02/12	3	32.55	0	0.00	32.45	3	3,106	0.10%
2020/02/10	0	0.00	1	31.10	31.10	-1	3,136	-0.03%
2020/02/06	1	31.15	1	32.25	31.90	0	3,270	0.00%
2020/02/05	5	30.40	1	31.30	30.70	4	3,409	0.12%
2020/02/04	4	30.74	3	31.10	30.45	1	3,419	0.03%
2020/02/03	6	27.75	7	26.96	29.20	-1	3,491	-0.03%
2020/01/31	27	29.05	146	28.81	29.00	-119	3,792	-3.14%	大賣/鉅額交易
2020/01/30	20	31.95	70	31.95	31.95	-50	3,912	-1.28%
2020/01/20	29	35.56	28	35.55	35.50	1	3,978	0.03%
2020/01/16	10	35.00	0	0.00	35.00	10	4,040	0.25%
2020/01/15	12	35.30	0	0.00	35.30	12	4,061	0.30%
2020/01/14	78	35.80	0	0.00	35.40	78	4,109	1.90%
2020/01/13	60	35.93	1	35.85	35.90	59	4,102	1.44%
2020/01/10	0	0.00	1	34.45	34.50	-1	4,068	-0.02%
2020/01/09	8.2	35.20	6	35.20	35.25	2.2	4,079	0.05%
2020/01/08	2	33.23	4	33.75	33.05	-2	4,160	-0.05%
2020/01/07	2	34.73	21	34.40	34.35	-19	4,245	-0.45%
2020/01/06	4	34.93	0	0.00	35.05	4	4,341	0.09%
2020/01/03	2	35.10	0	0.00	35.05	2	4,413	0.05%
2019/12/30	1	35.25	0	0.00	35.10	1	4,557	0.02%
2019/12/27	1	35.70	0	0.00	35.40	1	4,719	0.02%
2019/12/24	0	0.00	11	34.99	34.70	-11	4,924	-0.22%
2019/12/20	0	0.00	2	35.65	35.90	-2	5,115	-0.04%
2019/12/19	1	36.00	25	36.12	36.20	-24	5,398	-0.44%
2019/12/18	20	37.00	0	0.00	36.80	20	5,591	0.36%
2019/12/17	9	37.65	1	37.40	37.45	8	5,645	0.14%
2019/12/16	0	0.00	5	36.80	36.95	-5	5,677	-0.09%
2019/12/13	2	36.15	5	36.10	36.10	-3	5,838	-0.05%
2019/12/06	12	38.01	1	37.95	37.85	11	6,966	0.16%
2019/12/05	9	38.17	0	0.00	38.30	9	7,574	0.12%
2019/12/04	0	0.00	3	37.00	37.20	-3	7,826	-0.04%
2019/12/03	4	37.21	0	0.00	36.80	4	7,856	0.05%
2019/12/02	5	36.67	13	35.79	37.40	-8	7,926	-0.10%
2019/11/29	1	36.75	13	36.17	36.40	-12	7,897	-0.15%
2019/11/26	23	37.32	1	37.00	37.40	22	8,147	0.27%
2019/11/25	0	0.00	20	36.10	35.40	-20	8,077	-0.25%
2019/11/21	0.1	36.10	0	0.00	36.25	0.1	8,214	0.00%
2019/11/15	0	0.00	3	36.87	36.70	-3	8,821	-0.03%
2019/11/14	0	0.00	3	36.70	36.45	-3	8,860	-0.03%
2019/11/13	13	37.32	8	36.95	36.80	5	9,065	0.06%
2019/11/12	1	37.45	34	34.64	37.55	-33	9,032	-0.37%
2019/11/11	2	36.05	4	35.90	35.90	-2	9,088	-0.02%
2019/11/08	1	37.30	0	0.00	37.30	1	9,167	0.01%
2019/11/07	1	36.80	0	0.00	37.15	1	9,234	0.01%
2019/11/06	5	37.57	0	0.00	37.65	5	9,330	0.05%
2019/11/05	1	38.00	0	0.00	37.75	1	9,537	0.01%
2019/11/04	4	37.36	3	38.28	37.00	1	9,807	0.01%
2019/11/01	30	39.35	20	39.50	39.50	10	9,823	0.10%
2019/10/31	14	39.91	11	39.30	39.00	3	9,916	0.03%
2019/10/30	15	40.32	21	40.04	40.00	-6	9,878	-0.06%
2019/10/29	10	44.50	5	45.12	42.30	5	9,505	0.05%
2019/10/28	9	45.98	0	0.00	47.00	9	9,285	0.10%
2019/10/25	1	44.30	0	0.00	45.20	1	9,251	0.01%
2019/10/24	3	45.95	2	45.90	45.95	1	9,217	0.01%
2019/10/23	1.2	46.38	0	0.00	46.30	1.2	9,233	0.01%
2019/10/22	21	46.25	0	0.00	46.45	21	9,305	0.23%
2019/10/21	2.3	46.09	2.8	46.34	46.10	-0.6	9,352	-0.01%
2019/10/18	2.5	46.67	1	46.70	46.45	1.5	9,372	0.02%
2019/10/17	2	46.93	1	47.00	47.00	1	9,363	0.01%
2019/10/16	1	47.95	13	46.63	46.95	-12	9,330	-0.13%
2019/10/15	23.3	46.39	2	47.40	46.20	21.3	9,178	0.23%
2019/10/14	1.1	46.35	6.9	45.30	46.45	-5.8	9,056	-0.06%
2019/10/09	9.8	43.50	3.8	43.70	42.25	6	8,947	0.07%
2019/10/08	14.1	45.65	3.7	46.02	45.55	10.4	8,873	0.12%
2019/10/07	14.3	47.91	2	48.75	46.80	12.3	8,856	0.14%
2019/09/24	3	46.02	7	45.11	44.00	-4	8,839	-0.05%
2019/09/23	0	0.00	1	44.00	44.00	-1	8,727	-0.01%
2019/09/20	6	44.23	11	44.02	44.15	-5	8,816	-0.06%
2019/09/19	3	43.25	0	0.00	44.10	3	8,695	0.03%
2019/09/17	10	43.80	4	43.99	43.55	6	8,562	0.07%
2019/09/16	19	43.52	17.3	42.35	44.00	1.8	8,396	0.02%
2019/09/12	3	40.87	0	0.00	40.60	3	8,089	0.04%
2019/09/11	5	40.66	10	40.73	41.40	-5	7,907	-0.06%
2019/09/10	0	0.00	3	40.97	41.10	-3	7,876	-0.04%
2019/09/09	4	41.23	1	41.30	40.30	3	7,794	0.04%
2019/09/06	2	40.85	1	40.50	41.10	1	7,618	0.01%
2019/09/05	3	41.18	2	40.93	40.70	1	7,491	0.01%
2019/09/04	4	40.68	3	41.03	40.10	1	7,222	0.01%
2019/09/03	10	40.25	6	40.38	40.70	4	7,030	0.06%
2019/09/02	36	39.59	14	39.66	40.70	22	6,847	0.32%
2019/08/30	24	38.65	21	38.10	39.25	3	6,462	0.05%
2019/08/29	6	35.57	10	34.64	36.45	-4	5,841	-0.07%
2019/08/26	0	0.00	8	32.46	32.50	-8	5,411	-0.15%
2019/08/22	30	33.51	30	33.19	33.10	0	5,319	0.00%
2019/08/21	2	33.00	0	0.00	33.40	2	5,104	0.04%
2019/08/14	5	33.41	1	33.90	32.80	4	4,879	0.08%
2019/08/13	5	32.83	1	33.35	32.50	4	4,775	0.08%
2019/08/12	3	32.32	7	33.65	33.45	-4	4,650	-0.09%
2019/08/08	3	31.03	6	30.98	31.00	-3	4,424	-0.07%
2019/08/07	9	31.53	1	31.80	30.80	8	4,425	0.18%
2019/08/06	5	30.47	8	30.72	31.35	-3	4,243	-0.07%
2019/08/05	26	31.36	18	31.61	31.30	8	4,163	0.19%
2019/08/02	0	0.00	3	30.27	30.00	-3	3,989	-0.08%
2019/07/31	4	30.55	4	30.89	31.35	0	3,794	0.00%
2019/07/30	3	31.35	5	30.12	31.00	-2	3,670	-0.05%
2019/07/29	1	29.65	2	28.65	30.30	-1	3,460	-0.03%
2019/07/26	4	27.94	17	26.85	28.15	-13	3,180	-0.41%
2019/07/25	6	25.45	6	26.53	26.80	0	2,987	0.00%
2019/07/24	3	25.33	15	25.53	25.65	-12	2,905	-0.41%
2019/07/23	5	24.95	3	24.85	24.95	2	2,877	0.07%
2019/07/22	10	24.50	0	0.00	24.40	10	2,878	0.35%
2019/07/19	4	24.95	0	0.00	24.95	4	2,896	0.14%
2019/07/18	1	25.00	0	0.00	25.00	1	2,906	0.03%
2019/07/17	0	0.00	5	25.05	25.00	-5	2,951	-0.17%
2019/07/16	4	25.60	2	25.90	25.20	2	3,004	0.07%
2019/07/15	19	24.62	10.6	24.60	25.20	8.5	3,051	0.28%
2019/07/11	0	0.00	1	23.35	23.20	-1	3,458	-0.03%
2019/07/10	1	23.20	0	0.00	23.20	1	3,534	0.03%
2019/07/08	0	0.00	10	23.25	23.30	-10	3,795	-0.26%
2019/07/01	5	24.61	10	24.60	24.35	-5	3,787	-0.13%
2019/06/28	10	24.00	3	23.70	23.65	7	3,699	0.19%
2019/06/27	9	23.26	7	23.52	24.35	2	3,683	0.05%
2019/06/19	0	0.00	3	22.27	22.55	-3	3,923	-0.08%
2019/06/17	2	21.80	0	0.00	22.20	2	4,251	0.05%
2019/05/31	4	21.15	0	0.00	21.20	4	5,194	0.08%
2019/05/29	0	0.00	0.3	20.40	20.55	-0.3	5,497	0.00%
2019/05/24	1	20.60	2	20.55	20.50	-1	5,567	-0.02%
2019/05/23	1	20.50	0	0.00	20.30	1	5,580	0.02%
2019/05/21	0	0.00	1	21.05	21.50	-1	5,922	-0.02%
2019/05/20	0	0.00	6	22.33	21.90	-6	6,055	-0.10%
2019/05/17	5	21.80	0	0.00	21.80	5	6,067	0.08%
2019/05/16	1	22.80	0	0.00	22.40	1	6,045	0.02%
2019/05/15	4	23.65	7	23.71	23.90	-3	6,036	-0.05%
2019/05/14	7	21.91	32	21.49	23.50	-25	5,956	-0.42%
2019/05/13	2	22.63	1	22.50	22.25	1	5,913	0.02%
2019/05/10	1	23.50	1	24.50	23.40	0	5,869	0.00%
2019/05/09	1	23.85	0	0.00	24.00	1	5,793	0.02%
2019/05/08	1	23.65	2	23.40	24.30	-1	5,762	-0.02%
2019/05/07	0	0.00	6	24.50	24.25	-6	5,727	-0.10%
2019/05/06	5	24.63	0	0.00	24.05	5	5,710	0.09%
2019/05/03	0	0.00	1	26.00	25.35	-1	5,630	-0.02%
2019/04/30	4	25.34	0	0.00	25.55	4	5,497	0.07%
2019/04/29	1	25.65	0	0.00	25.20	1	5,437	0.02%
2019/04/25	1	24.95	1	24.95	25.60	0	5,359	0.00%
2019/04/24	2	25.28	1	25.40	25.25	1	5,407	0.02%
2019/04/23	8	25.70	0	0.00	25.45	8	5,379	0.15%
2019/04/22	7	25.36	0	0.00	25.70	7	5,300	0.13%
2019/04/19	0	0.00	1	25.00	25.20	-1	5,210	-0.02%
2019/04/18	11	24.97	4	25.43	25.00	7	5,058	0.14%
2019/04/16	2	22.50	0	0.00	22.85	2	4,492	0.04%
2019/04/15	5	22.52	15	22.40	22.70	-10	4,406	-0.23%
2019/04/12	0	0.00	2	20.90	21.30	-2	4,159	-0.05%
2019/04/11	0	0.00	39	20.90	20.90	-39	4,132	-0.94%
2019/04/09	2	21.15	1	21.35	21.20	1	4,091	0.02%
2019/04/08	0	0.00	2	21.43	21.25	-2	4,071	-0.05%
2019/04/02	39	21.18	5	21.20	21.20	34	4,003	0.85%
2019/04/01	38	21.13	75	21.10	21.10	-37	3,961	-0.93%
2019/03/28	5	20.50	0.3	20.30	20.30	4.8	3,886	0.12%
2019/03/27	0	0.00	21	21.00	20.95	-21	3,848	-0.55%
2019/03/26	2	21.30	0	0.00	20.85	2	3,827	0.05%
2019/03/25	15	21.04	2	21.20	21.10	13	3,769	0.34%
2019/03/22	4	22.04	0	0.00	21.95	4	3,667	0.11%
2019/03/21	10	21.25	4	21.89	22.10	6	3,413	0.18%
2019/03/20	12	21.44	25	21.29	21.30	-13	3,093	-0.42%
2019/03/19	12	21.14	0	0.00	21.15	12	2,976	0.40%
2019/03/18	32	20.81	1	20.85	21.30	31	2,825	1.10%
2019/03/15	1	19.95	3	20.32	20.60	-2	2,537	-0.08%
2019/03/14	7	19.75	1	19.70	19.75	6	2,226	0.27%
2019/03/13	1	20.00	0	0.00	19.65	1	2,173	0.05%
2019/03/08	0	0.00	1	19.25	19.30	-1	2,057	-0.05%
2019/03/06	7	19.94	0	0.00	20.10	7	2,021	0.35%
2019/03/05	11	20.32	0	0.00	19.90	11	1,891	0.58%
2019/02/21	2	19.38	4	19.21	19.10	-2	1,384	-0.14%
2019/02/19	2	18.50	0	0.00	18.15	2	966	0.21%
2019/02/18	1	17.60	0	0.00	17.60	1	785	0.13%
2019/02/11	0	0.00	1	16.20	16.50	-1	616	-0.16%
2019/01/25	0	0.00	5	16.28	16.15	-5	661	-0.76%
2019/01/22	5	16.20	0	0.00	16.20	5	681	0.73%
2019/01/21	0	0.00	1	16.45	16.40	-1	677	-0.15%
2019/01/17	1	16.30	0	0.00	16.25	1	673	0.15%
2019/01/16	1	16.95	0	0.00	16.70	1	652	0.15%
2018/12/03	1	15.85	1	15.80	15.75	0	1,234	0.00%
2018/10/11	0	0.00	20	14.22	14.15	-20	3,027	-0.66%
2018/09/20	0	0.00	5	17.05	17.05	-5	2,901	-0.17%
2018/09/19	26	17.59	21	17.65	17.35	5	2,881	0.17%
2018/09/18	15	16.80	0	0.00	17.25	15	2,798	0.54%
2018/09/05	1	19.10	1	18.90	18.15	0	2,456	0.00%
2018/08/31	1	18.45	5	18.55	18.65	-4	2,280	-0.18%
2018/08/30	0	0.00	1	19.00	18.55	-1	2,215	-0.05%
2018/08/29	2	19.50	2	18.90	18.90	0	2,144	0.00%
2018/08/27	4	19.05	0	0.00	19.30	4	1,892	0.21%
2018/08/24	12	19.30	5	19.46	19.60	7	1,682	0.42%
2018/08/23	24	18.51	27	17.89	18.80	-3	1,036	-0.29%
2018/08/22	0	0.00	1	17.10	17.10	-1	512	-0.20%
2018/08/10	1	15.60	0	0.00	15.65	1	365	0.27%
2018/07/19	0	0.00	4	16.05	16.00	-4	441	-0.91%
2018/07/17	4	15.83	0	0.00	15.75	4	445	0.90%
2018/07/12	2	15.60	0	0.00	15.60	2	449	0.45%
2018/07/03	0	0.00	7	15.80	15.80	-7	456	-1.53%
2018/06/21	4	16.60	0	0.00	16.60	4	454	0.88%
2018/06/12	1	16.85	0	0.00	16.75	1	401	0.25%
2018/06/11	1	17.05	0	0.00	17.05	1	396	0.25%
2018/06/07	1	16.75	0	0.00	16.70	1	387	0.26%
2018/06/05	1	17.15	2	17.05	16.70	-1	391	-0.26%
2018/05/23	0.2	15.85	0	0.00	15.85	0.2	391	0.04%
2018/02/06	0	0.00	4	16.95	16.50	-4	872	-0.46%
2018/01/31	0	0.00	1	18.55	18.55	-1	867	-0.12%
2018/01/19	0.5	18.80	0	0.00	19.00	0.5	877	0.05%