楠梓電 (2316)-富邦-內湖券商分點個股進出

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
44.05
漲跌
▲0.30
漲幅
+0.69%
成交量
7,465張
產業
上市電子零組件類股
326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－富邦-內湖券商分點個股進出

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-內湖券商分點個股進出
富邦-內湖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
2024/04/26	3	45.00	1	44.75	44.05	2	5,190	0.04%
2024/04/25	15	45.55	18.2	44.28	43.75	-3.2	5,210	-0.06%
2024/04/24	5	44.31	4.1	44.18	44.40	0.9	5,008	0.02%
2024/04/23	2	40.00	0	0.00	40.40	2	4,857	0.04%
2024/04/22	1	39.90	4	39.59	39.55	-3	4,847	-0.06%
2024/04/19	2.2	40.31	1	40.75	40.85	1.2	4,826	0.02%
2024/04/18	1	42.00	6	41.35	41.45	-5	4,792	-0.10%
2024/04/17	0.1	42.50	0	0.00	42.45	0.1	4,777	0.00%
2024/04/16	0	41.50	3	41.93	40.95	-3	4,760	-0.06%
2024/04/12	3	44.77	0	0.00	45.05	3	4,685	0.06%
2024/04/11	2	44.80	2	44.35	44.20	0	4,641	0.00%
2024/04/10	9	46.14	2	47.45	45.50	7	4,608	0.15%
2024/04/09	4	45.78	0	0.00	46.35	4	4,445	0.09%
2024/04/08	3	45.65	5	45.19	46.75	-2	4,372	-0.05%
2024/04/03	3	44.25	7	44.44	44.55	-4	4,282	-0.09%
2024/04/02	5.2	44.25	0	0.00	43.80	5.2	4,229	0.12%
2024/04/01	1	43.55	10	44.27	44.15	-9	4,203	-0.21%
2024/03/29	44	44.39	36	43.73	43.30	8	4,117	0.19%
2024/03/28	0	43.08	1	43.75	42.20	-1	4,024	-0.02%
2024/03/27	2	42.20	0	0.00	42.55	2	3,950	0.05%
2024/03/26	4	43.18	6	44.28	43.10	-2	3,888	-0.05%
2024/03/25	5	42.80	5	43.79	44.45	0	3,696	0.00%
2024/03/22	1	40.65	1	40.85	40.65	0	3,510	0.00%
2024/03/21	1.1	40.77	1	41.00	40.60	0.1	3,487	0.00%
2024/03/20	1	41.25	0	0.00	41.20	1	3,474	0.03%
2024/03/19	12	42.71	6	42.93	42.00	6	3,455	0.17%
2024/03/18	2	42.85	2	41.88	43.25	0	3,248	0.00%
2024/03/14	3.1	39.31	0	0.00	39.05	3.1	3,083	0.10%
2024/03/13	1	41.80	3	41.53	41.20	-2	3,024	-0.07%
2024/03/12	2	41.60	4.9	41.87	41.70	-2.9	2,994	-0.10%
2024/03/11	4	41.14	8.1	40.93	41.00	-4.1	2,932	-0.14%
2024/03/08	5	41.26	26	39.37	41.55	-21	2,875	-0.73%
2024/03/07	1	41.50	70.1	42.20	39.90	-69.1	2,798	-2.47%
2024/03/06	74.1	42.22	21.3	41.42	41.25	52.8	2,737	1.93%
2024/03/05	12.1	40.12	7.2	39.51	39.85	4.9	2,530	0.19%
2024/03/04	3.1	37.13	2	36.85	38.00	1.1	2,288	0.05%
2024/03/01	1	36.50	1	36.44	36.65	0	2,199	0.00%
2024/02/29	0.1	35.12	0	0.00	35.25	0.1	2,181	0.00%
2024/02/26	0	0.00	1	35.60	35.20	-1	2,202	-0.05%
2024/02/23	1	35.75	1	36.40	35.60	0	2,227	0.00%
2024/02/22	1	36.10	0	0.00	35.85	1	2,296	0.04%
2024/02/21	0.1	36.40	0	0.00	36.10	0.1	2,312	0.00%
2024/02/20	1	36.10	0	0.00	36.05	1	2,304	0.04%
2024/02/19	0	0.00	1	36.50	36.50	-1	2,300	-0.04%
2024/02/16	0	35.90	1	35.40	36.00	-1	2,283	-0.04%
2024/02/15	3.1	35.20	0	0.00	35.00	3.1	2,267	0.14%
2024/02/02	2	35.25	4	35.25	34.80	-2	2,311	-0.09%
2024/01/31	0	0.00	3	35.00	34.85	-3	2,335	-0.13%
2024/01/29	2.1	35.10	0	0.00	35.25	2.1	2,334	0.09%
2024/01/26	2	35.85	0	0.00	34.55	2	2,332	0.09%
2024/01/25	1	35.85	0	0.00	35.85	1	2,333	0.04%
2024/01/23	5	35.78	2.2	36.03	35.45	2.8	2,242	0.12%
2024/01/22	44.2	37.70	5	38.35	36.50	39.2	2,058	1.90%
2024/01/19	3	38.68	14.3	39.79	40.55	-11.3	1,467	-0.77%
2024/01/15	0	0.00	10	38.10	38.10	-10	1,370	-0.73%
2024/01/11	0	0.00	1	37.85	37.80	-1	1,402	-0.07%
2024/01/10	10	37.00	0	0.00	37.00	10	1,416	0.71%
2024/01/09	2	36.90	0	0.00	37.90	2	1,454	0.14%
2024/01/08	1	36.85	0	0.00	37.60	1	1,444	0.07%
2023/12/29	0	0.00	1	38.70	38.80	-1	1,584	-0.06%
2023/12/28	0.2	38.00	0	0.00	38.30	0.2	1,602	0.01%
2023/12/26	0	0.00	3	38.10	38.20	-3	1,757	-0.17%
2023/12/25	1	37.85	0	0.00	37.40	1	1,979	0.05%
2023/12/20	0	0.00	1	37.55	37.70	-1	2,220	-0.05%
2023/12/19	2	36.60	2	36.35	36.90	0	2,494	0.00%
2023/12/15	3	38.35	1	37.90	37.90	2	2,626	0.08%
2023/12/14	1	38.50	19	38.60	38.65	-18	2,634	-0.68%
2023/12/13	4	38.28	4	37.85	37.85	0	2,667	0.00%
2023/12/12	5	38.56	3	37.90	37.90	2	2,774	0.07%
2023/12/07	2	38.15	0	0.00	37.85	2	2,828	0.07%
2023/12/05	0.2	37.75	1	38.10	38.10	-0.8	2,993	-0.03%
2023/12/04	1.1	38.84	1	39.70	38.60	0.1	3,340	0.00%
2023/12/01	10	37.19	16	37.99	38.10	-6	3,508	-0.17%
2023/11/22	5	38.87	11	39.01	39.15	-6	3,563	-0.17%
2023/11/21	12	38.94	0	0.00	38.85	12	3,554	0.34%
2023/11/20	1	37.45	1	37.90	37.80	0	3,503	0.00%
2023/11/10	4	37.20	3.2	37.06	36.55	0.8	3,655	0.02%
2023/11/08	41	36.42	41	35.95	35.95	0	3,925	0.00%
2023/11/06	0	0.00	0	35.55	35.70	0	4,183	0.00%
2023/11/03	0	0.00	1	35.05	34.85	-1	4,295	-0.02%
2023/11/02	26	35.63	25	35.90	35.45	1	4,405	0.02%
2023/10/30	1	35.10	1	34.80	34.30	0	4,483	0.00%
2023/10/26	0	0.00	7	34.36	34.05	-7	4,600	-0.15%
2023/10/25	8	35.13	2	34.95	35.10	6	4,632	0.13%
2023/10/23	3	32.97	2	32.70	32.85	1	4,752	0.02%
2023/10/18	1	33.25	3	32.80	32.90	-2	5,460	-0.04%
2023/10/17	2	34.08	1	33.85	33.60	1	5,932	0.02%
2023/10/13	0	0.00	5	35.91	35.85	-5	6,385	-0.08%
2023/10/12	0	0.00	4	36.98	36.80	-4	6,419	-0.06%
2023/10/11	0	0.00	5	37.25	36.65	-5	6,398	-0.08%
2023/10/06	2	38.30	0	0.00	37.90	2	6,359	0.03%
2023/10/05	1	39.00	2	40.00	38.60	-1	6,316	-0.02%
2023/10/04	7	39.62	10	39.70	39.70	-3	6,273	-0.05%
2023/10/03	7	40.39	3	40.40	40.10	4	6,240	0.06%
2023/10/02	2.2	40.70	4	40.33	39.55	-1.8	6,148	-0.03%
2023/09/28	28	41.09	20	40.48	40.30	8	6,067	0.13%
2023/09/27	5	39.29	3	39.88	39.75	2	5,836	0.03%
2023/09/26	6	40.03	6	39.40	38.70	0	5,742	0.00%
2023/09/25	3	39.82	13	39.82	39.40	-10	5,674	-0.18%
2023/09/22	24	39.74	20	40.36	40.50	4	5,553	0.07%
2023/09/21	2	37.10	5	37.30	37.50	-3	5,262	-0.06%
2023/09/20	12	38.61	11	37.77	37.70	1	5,212	0.02%
2023/09/19	5	38.09	2	37.65	38.20	3	5,096	0.06%
2023/09/18	3	38.18	4	38.05	37.50	-1	5,050	-0.02%
2023/09/15	11	37.46	10	37.90	37.85	1	4,985	0.02%
2023/09/14	0	0.00	10	35.32	35.65	-10	4,871	-0.21%
2023/09/12	10	36.00	0	0.00	35.45	10	4,819	0.21%
2023/09/11	2	36.13	0	0.00	35.40	2	4,774	0.04%
2023/09/08	10	38.40	13	37.83	38.30	-3	4,705	-0.06%
2023/09/07	12	38.16	4	38.31	38.40	8	4,576	0.17%
2023/09/06	7	37.39	8	38.38	38.50	-1	4,210	-0.02%
2023/08/31	0	0.00	3	34.65	34.60	-3	3,913	-0.08%
2023/08/30	3	34.85	0	0.00	34.60	3	3,890	0.08%
2023/08/29	0	0.00	1	33.85	33.30	-1	3,829	-0.03%
2023/08/28	0	0.00	1	34.00	33.30	-1	3,804	-0.03%
2023/08/24	2	35.10	10	35.10	35.00	-8	3,738	-0.21%
2023/08/23	1	35.65	0	0.00	35.55	1	3,704	0.03%
2023/08/22	1	35.50	3	35.00	35.20	-2	3,680	-0.05%
2023/08/21	1	35.85	2	36.10	35.85	-1	3,645	-0.03%
2023/08/18	0	0.00	2	35.35	35.65	-2	3,615	-0.06%
2023/08/17	10	36.94	2	36.70	37.10	8	3,573	0.22%
2023/08/16	2	35.85	2	36.00	36.50	0	3,513	0.00%
2023/08/15	2.1	36.92	2	37.00	36.80	0.1	3,443	0.00%
2023/08/14	4	37.46	2	36.58	37.50	2	3,319	0.06%
2023/08/11	8	34.84	24	34.26	35.00	-16	3,095	-0.52%
2023/08/10	2	35.48	6	36.98	35.20	-4	2,921	-0.14%
2023/08/09	12	39.98	2	40.61	39.10	10	2,786	0.36%
2023/08/08	14	42.67	1	43.30	43.40	13	2,654	0.49%
2023/08/07	12	46.74	2	47.15	47.10	10	2,536	0.39%
2023/08/04	0	0.00	6	43.93	45.20	-6	2,472	-0.24%
2023/08/02	0	42.00	2	41.93	43.85	-2	2,432	-0.08%
2023/08/01	1	45.84	3	44.10	46.45	-2	2,372	-0.08%
2023/07/31	9	46.08	4	46.09	44.90	5	2,332	0.21%
2023/07/28	5	46.63	3	45.78	47.95	2	2,225	0.09%
2023/07/27	7	45.89	4	45.90	45.90	3	2,173	0.14%
2023/07/26	7	44.59	10	44.48	44.85	-3	2,115	-0.14%
2023/07/25	21	48.30	9	47.17	45.95	12	2,001	0.60%
2023/07/24	49	44.73	31	45.48	47.05	18	1,817	0.99%
2023/07/21	6	41.89	23	42.36	42.80	-17	1,638	-1.04%
2023/07/20	20	38.25	20	37.89	38.95	0	1,237	0.00%
2023/07/19	12	36.08	22.3	36.61	37.10	-10.3	737	-1.40%
2023/07/18	1	33.75	7.4	33.43	33.75	-6.4	329	-1.94%
2023/06/15	0	0.00	5	28.26	28.25	-5	182	-2.74%
2023/06/09	5	28.50	0	0.00	28.95	5	179	2.78%
2023/05/30	0	0.00	1	28.00	28.00	-1	179	-0.56%
2023/05/26	0	28.15	0	0.00	28.00	0	180	0.00%
2023/04/13	0	29.45	0	0.00	29.55	0	158	0.00%
2023/04/12	1	29.20	1	29.45	29.55	0	152	0.00%
2023/03/31	0	28.65	0	0.00	28.70	0	139	0.00%
2023/03/30	0	28.73	0	0.00	28.65	0	139	0.00%
2023/03/23	2	29.28	0	0.00	29.30	2	122	1.63%
2023/03/08	0	28.40	0	0.00	28.80	0	108	0.00%
2023/02/01	0	28.00	0	0.00	28.05	0	135	0.00%
2022/06/16	0	0.00	1	29.30	28.95	-1	227	-0.44%
2022/06/15	0	0.00	12	29.40	29.35	-12	230	-5.21%
2022/06/10	2	29.00	0	0.00	29.20	2	239	0.84%
2022/05/30	10	29.15	0	0.00	29.15	10	276	3.62%
2022/05/27	0	0.00	1	28.85	28.75	-1	279	-0.37%
2022/04/13	1	29.35	0	0.00	29.70	1	1,035	0.10%
2022/04/07	0	30.45	0	0.00	29.55	0	1,289	0.00%
2022/03/30	0	31.10	0	0.00	31.15	0	2,323	0.00%
2022/03/28	1	30.90	0	0.00	31.20	1	2,338	0.04%
2022/03/24	1	32.30	0	0.00	32.30	1	2,335	0.04%
2022/03/21	0	31.95	0	0.00	31.80	0	2,347	0.00%
2022/03/18	0	0.00	1	31.35	32.00	-1	2,363	-0.04%
2022/03/14	0	0.00	8	31.31	31.30	-8	2,402	-0.33%
2022/03/11	8	31.19	0	0.00	31.00	8	2,401	0.33%
2022/03/04	1	32.95	0	0.00	32.85	1	2,387	0.04%
2022/02/16	0	0.00	3	33.37	33.35	-3	2,338	-0.13%
2022/02/15	0	0.00	2	32.60	32.45	-2	2,332	-0.09%
2022/02/14	1	32.20	0	0.00	32.15	1	2,330	0.04%
2022/02/11	0	0.00	1	33.00	33.15	-1	2,329	-0.04%
2022/02/09	0	0.00	1	34.00	34.00	-1	2,318	-0.04%
2022/02/08	1	33.35	0	0.00	33.35	1	2,321	0.04%
2022/01/26	0	0.00	1	31.95	31.95	-1	2,311	-0.04%
2022/01/25	2	32.60	0	0.00	32.15	2	2,304	0.09%
2022/01/24	1	33.30	0	0.00	33.20	1	2,291	0.04%
2022/01/21	2	34.40	5	34.13	34.00	-3	2,274	-0.13%
2022/01/20	1	35.25	2	35.15	35.25	-1	2,246	-0.04%
2022/01/19	3	35.28	0	0.00	35.10	3	2,232	0.14%
2022/01/18	3	34.68	0	0.00	34.50	3	2,189	0.14%
2022/01/17	2	35.50	13	35.40	35.05	-11	2,160	-0.51%
2022/01/13	5	35.51	0	0.00	35.40	5	1,981	0.25%
2022/01/12	2	35.20	32	34.73	35.20	-30	1,938	-1.55%
2022/01/11	0	0.00	3	34.97	34.60	-3	1,880	-0.16%
2022/01/10	8	34.42	0	0.00	34.50	8	1,796	0.45%
2022/01/07	30.1	33.90	0	0.00	33.85	30.1	1,758	1.71%
2022/01/06	1	35.65	2	35.78	34.90	-1	1,711	-0.06%
2022/01/05	10	34.57	7	34.46	34.55	3	1,633	0.18%
2022/01/04	0	0.00	2	35.50	35.50	-2	1,601	-0.12%
2022/01/03	5.4	35.85	2	35.35	35.20	3.4	1,566	0.22%
2021/12/30	1	36.60	5	36.98	37.00	-4	1,491	-0.27%
2021/12/29	10.8	36.52	45	36.48	36.60	-34.2	1,363	-2.51%
2021/12/28	83	38.21	34	38.21	36.80	49	1,209	4.05%
2021/12/27	4	37.06	5	37.19	37.75	-1	618	-0.16%
2021/12/24	4	32.90	7.8	33.46	34.35	-3.8	446	-0.85%
2021/12/23	0	0.00	1	31.20	31.25	-1	316	-0.32%
2021/12/17	0	0.00	2	30.30	30.00	-2	294	-0.68%
2021/12/15	2	30.55	0	0.00	30.30	2	279	0.71%
2021/12/14	0	0.00	2	31.00	30.55	-2	274	-0.73%
2021/12/13	1	31.60	0	0.00	31.35	1	255	0.39%
2021/12/09	0	0.00	1	29.30	29.35	-1	202	-0.49%
2021/11/29	0	0.00	1	28.70	28.60	-1	189	-0.53%
2021/11/19	1	29.30	0	0.00	29.30	1	199	0.50%
2021/11/18	0	0.00	5	29.15	29.25	-5	193	-2.59%
2021/09/29	1	27.30	0	0.00	27.30	1	345	0.29%
2021/09/13	1	27.30	0	0.00	27.45	1	392	0.25%
2021/08/03	0	0.00	1	30.20	30.20	-1	579	-0.17%
2021/07/26	0	0.00	1	30.60	31.00	-1	662	-0.15%
2021/07/21	2	29.75	0	0.00	30.00	2	720	0.28%
2021/07/16	0	0.00	1	31.00	31.05	-1	797	-0.13%
2021/07/15	0	0.00	1	30.40	30.75	-1	828	-0.12%
2021/07/13	1	31.90	0	0.00	31.20	1	891	0.11%
2021/07/12	0	0.00	4	30.70	30.80	-4	934	-0.43%
2021/06/25	0	0.00	1	30.50	30.30	-1	1,747	-0.06%
2021/06/24	0	0.00	1	30.10	30.15	-1	1,754	-0.06%
2021/06/09	3	28.67	0	0.00	28.70	3	1,833	0.16%
2021/06/07	2	28.50	1	28.95	28.90	1	1,852	0.05%
2021/06/04	2	29.25	1	29.10	29.10	1	1,868	0.05%
2021/06/03	1	29.60	0	0.00	29.65	1	1,879	0.05%
2021/05/24	0	29.50	0	0.00	28.25	0	1,951	0.00%
2021/05/12	1	27.50	0	0.00	27.50	1	1,904	0.05%
2021/05/11	2	30.45	0	0.00	30.00	2	1,867	0.11%
2021/05/10	1	31.60	0	0.00	31.45	1	1,862	0.05%
2021/05/07	1	31.55	0	0.00	32.00	1	1,873	0.05%
2021/05/03	2	32.75	0	0.00	32.50	2	1,860	0.11%
2021/04/29	1	34.60	0	0.00	34.55	1	1,830	0.05%
2021/04/28	1	35.60	0	0.00	35.60	1	1,815	0.06%
2021/04/26	0	0.00	10	34.50	34.30	-10	1,820	-0.55%
2021/04/15	4	37.10	11	36.87	36.25	-7	1,612	-0.43%
2021/04/14	34	37.47	13.7	37.64	38.25	20.3	1,465	1.39%
2021/04/13	25	34.20	27	33.52	34.80	-2	973	-0.21%
2021/04/07	0	31.95	0	0.00	32.20	0	917	0.00%
2021/04/06	0	31.45	0	0.00	31.55	0	908	0.00%
2021/03/31	2	31.20	0	0.00	31.35	2	909	0.22%
2021/03/26	0	0.00	0.3	32.45	32.35	-0.3	888	-0.03%
2021/03/24	0	0.00	1	31.55	31.60	-1	848	-0.12%
2021/03/22	0	0.00	3	31.15	31.05	-3	822	-0.36%
2021/03/19	0	0.00	0.6	30.85	31.20	-0.6	829	-0.07%
2021/03/15	4.1	30.48	0	0.00	30.45	4.1	878	0.47%
2021/03/12	0	0.00	3	30.20	30.30	-3	878	-0.34%
2021/03/04	0.5	31.00	2	30.70	30.70	-1.5	819	-0.18%
2021/03/02	0	0.00	1	31.15	31.10	-1	798	-0.13%
2021/02/26	1	31.25	1	31.25	31.30	0	790	0.00%
2021/02/25	0	0.00	2	31.40	31.40	-2	795	-0.25%
2021/02/23	0	0.00	2	31.20	31.30	-2	780	-0.26%
2021/02/19	0	0.00	2	31.00	31.10	-2	787	-0.25%
2021/02/02	0	0.00	2	30.50	30.30	-2	779	-0.26%
2021/02/01	3	29.80	0	0.00	30.25	3	777	0.39%
2021/01/29	2.1	29.79	0	0.00	29.85	2.1	764	0.27%
2021/01/20	2	30.20	0	0.00	30.20	2	715	0.28%
2021/01/19	2	32.10	0	0.00	31.50	2	688	0.29%
2021/01/18	4	32.10	2	31.80	32.00	2	673	0.30%
2021/01/15	1	31.55	5	31.35	31.40	-4	643	-0.62%
2021/01/06	0	0.00	3	30.95	30.85	-3	616	-0.49%
2021/01/05	3	32.20	0	0.00	32.20	3	598	0.50%
2021/01/04	5	32.75	0	0.00	32.75	5	588	0.85%
2020/12/30	0	0.00	3	31.70	31.65	-3	566	-0.53%
2020/12/28	1	31.65	0	0.00	31.60	1	577	0.17%
2020/11/30	0.2	31.30	0	0.00	31.15	0.2	755	0.03%
2020/11/26	0	0.00	10	30.79	30.80	-10	763	-1.31%
2020/11/19	1	30.75	0	0.00	30.70	1	944	0.11%
2020/11/05	0.4	28.90	0	0.00	28.75	0.4	1,199	0.03%
2020/11/04	0	0.00	0.1	28.90	28.90	-0.1	1,256	-0.01%
2020/10/30	0.1	29.00	0	0.00	29.10	0.1	1,381	0.01%
2020/10/22	0.5	29.00	0	0.00	29.00	0.5	1,603	0.03%
2020/10/13	0	0.00	8	29.60	29.65	-8	1,782	-0.45%
2020/09/22	1	30.10	0	0.00	30.10	1	2,315	0.04%
2020/09/15	2	31.05	0	0.00	31.10	2	2,488	0.08%
2020/09/14	2	31.85	5	31.51	31.45	-3	2,483	-0.12%
2020/09/11	3	30.95	0	0.00	30.80	3	2,504	0.12%
2020/09/10	2	31.20	0	0.00	31.20	2	2,497	0.08%
2020/09/07	0	0.00	5	31.53	31.45	-5	2,518	-0.20%
2020/09/04	2	31.70	0	0.00	31.85	2	2,559	0.08%
2020/08/26	0	0.00	4	31.55	31.55	-4	2,831	-0.14%
2020/08/25	0	0.00	1	31.40	31.10	-1	2,839	-0.04%
2020/08/24	0	0.00	7	30.91	30.95	-7	2,837	-0.25%
2020/08/20	6	30.15	0	0.00	30.20	6	2,835	0.21%
2020/08/19	2	31.60	0	0.00	31.50	2	2,783	0.07%
2020/08/18	1	31.60	0	0.00	32.35	1	2,771	0.04%
2020/08/10	6	31.50	1	31.60	31.65	5	2,805	0.18%
2020/07/30	0	0.00	10	30.60	30.55	-10	3,125	-0.32%
2020/07/29	10	29.70	0	0.00	29.90	10	3,142	0.32%
2020/07/28	2	30.15	0	0.00	29.55	2	3,169	0.06%
2020/07/27	0	0.00	1	30.60	30.70	-1	3,190	-0.03%
2020/07/24	1	32.00	3	32.25	31.00	-2	3,238	-0.06%
2020/07/23	0	0.00	5	32.50	32.90	-5	3,215	-0.16%
2020/07/21	3	32.00	0	0.00	31.75	3	3,251	0.09%
2020/07/13	0	0.00	2	31.48	31.95	-2	3,465	-0.06%
2020/07/10	0	0.00	3	31.45	31.30	-3	3,502	-0.09%
2020/07/09	1	31.75	1	32.00	31.70	0	3,509	0.00%
2020/07/08	1	32.90	0	0.00	32.70	1	3,475	0.03%
2020/07/07	12	33.78	14	33.54	33.30	-2	3,438	-0.06%
2020/07/06	5	32.25	0	0.00	32.20	5	3,247	0.15%
2020/07/03	0	0.00	1	31.95	31.90	-1	3,287	-0.03%
2020/07/01	0	0.00	2	31.85	31.60	-2	3,329	-0.06%
2020/06/30	0	0.00	3	32.00	31.80	-3	3,329	-0.09%
2020/06/29	0	0.00	1	31.25	31.25	-1	3,279	-0.03%
2020/06/24	4	31.40	2	32.20	31.85	2	3,283	0.06%
2020/06/22	0	0.00	2	31.28	31.10	-2	3,354	-0.06%
2020/06/19	0	0.00	2	30.90	30.75	-2	3,377	-0.06%
2020/06/17	1.1	30.55	1	30.15	30.05	0.1	3,362	0.00%
2020/06/16	0	0.00	1	30.80	30.70	-1	3,407	-0.03%
2020/06/11	1	30.90	0	0.00	29.80	1	3,551	0.03%
2020/06/10	6	31.06	1	31.60	31.05	5	3,575	0.14%
2020/06/09	12	31.75	6	31.55	31.00	6	3,675	0.16%
2020/06/08	2	32.00	0	0.00	31.75	2	3,732	0.05%
2020/06/05	1	33.25	14	32.45	32.60	-13	3,822	-0.34%
2020/06/04	3	32.70	0	0.00	33.25	3	3,757	0.08%
2020/06/02	1	30.25	0	0.00	30.15	1	3,749	0.03%
2020/06/01	2	30.65	5	30.30	30.50	-3	3,773	-0.08%
2020/05/26	0	0.00	1	30.30	30.10	-1	4,049	-0.02%
2020/05/22	1	29.65	0	0.00	29.70	1	4,144	0.02%
2020/05/20	0	0.00	1	30.20	29.80	-1	4,306	-0.02%
2020/05/19	7	30.04	0	0.00	29.90	7	4,304	0.16%
2020/05/18	0	0.00	10	30.41	29.70	-10	4,332	-0.23%
2020/05/15	4	31.53	28	31.29	31.35	-24	4,320	-0.56%
2020/05/12	0	0.00	10	32.95	32.75	-10	4,172	-0.24%
2020/05/08	0	0.00	4	33.48	33.00	-4	4,171	-0.10%
2020/05/07	45	33.70	1	34.55	33.75	44	4,128	1.07%
2020/05/06	0	0.00	2	32.23	32.50	-2	3,973	-0.05%
2020/05/05	0	0.00	1	30.90	30.65	-1	3,981	-0.03%
2020/04/27	1	30.35	20	30.00	30.00	-19	4,102	-0.46%
2020/04/24	1	29.50	11	29.47	29.90	-10	4,067	-0.25%
2020/04/23	32	30.17	4	29.86	30.00	28	4,024	0.70%
2020/04/21	0	0.00	88	27.60	27.60	-88	3,900	-2.26%
2020/04/20	1	28.15	6	28.10	28.10	-5	3,893	-0.13%
2020/04/17	1	29.00	4	28.88	28.20	-3	3,921	-0.08%
2020/04/16	1	28.50	0	0.00	28.70	1	3,865	0.03%
2020/04/15	4	28.81	0	0.00	28.90	4	3,894	0.10%
2020/04/09	3	27.83	1	27.75	27.50	2	3,836	0.05%
2020/04/01	0	0.00	6	24.10	24.35	-6	3,629	-0.17%
2020/03/31	0	23.80	0	0.00	23.70	0	3,622	0.00%
2020/03/27	3	25.25	0	0.00	23.45	3	3,644	0.08%
2020/03/26	0	0.00	6	23.75	24.45	-6	3,624	-0.17%
2020/03/25	2	24.90	0	0.00	24.80	2	3,583	0.06%
2020/03/24	0	0.00	2	23.35	23.15	-2	3,566	-0.06%
2020/03/23	1	21.25	1	21.55	21.70	0	3,563	0.00%
2020/03/20	1	22.60	2	23.08	23.10	-1	3,616	-0.03%
2020/03/19	90	21.37	3	21.37	21.35	87	3,569	2.44%
2020/03/18	0	0.00	5	24.70	23.70	-5	3,507	-0.14%
2020/03/17	1	25.60	18	25.21	24.05	-17	3,465	-0.49%
2020/03/16	0	0.00	3	27.35	26.35	-3	3,404	-0.09%
2020/03/13	2	26.55	3	27.02	27.80	-1	3,360	-0.03%
2020/03/12	2	30.30	20	30.35	29.50	-18	3,248	-0.55%
2020/03/11	4	32.63	3	33.42	31.85	1	3,194	0.03%
2020/03/10	7	31.28	7	30.94	31.85	0	3,175	0.00%
2020/03/09	3	30.97	3	31.98	30.60	0	3,159	0.00%
2020/03/06	2	33.20	4	33.26	33.15	-2	3,114	-0.06%
2020/03/05	3	34.30	7	33.98	33.75	-4	3,170	-0.13%
2020/03/04	11	33.65	6	33.95	33.65	5	3,160	0.16%
2020/03/03	1	35.25	22	34.89	34.70	-21	3,102	-0.68%
2020/03/02	1	30.85	1	32.50	32.50	0	3,012	0.00%
2020/02/27	2	32.45	0	0.00	32.00	2	3,094	0.06%
2020/02/25	7	35.34	7	34.99	35.30	0	3,005	0.00%
2020/02/24	2	35.50	2	35.60	35.50	0	2,927	0.00%
2020/02/21	0	0.00	9	33.91	34.50	-9	2,807	-0.32%
2020/02/20	13	33.22	0	0.00	33.20	13	2,754	0.47%
2020/02/19	0	0.00	2	33.00	33.10	-2	2,772	-0.07%
2020/02/18	7	32.42	0	0.00	32.05	7	2,769	0.25%
2020/02/17	1	32.15	0	0.00	32.50	1	2,757	0.04%
2020/02/13	6	32.18	1	32.15	31.90	5	3,069	0.16%
2020/02/12	10	32.50	5	32.91	32.45	5	3,106	0.16%
2020/02/11	2	31.65	0	0.00	31.70	2	3,098	0.06%
2020/02/07	13	31.85	0	0.00	31.90	13	3,191	0.41%
2020/02/06	23	31.96	3	32.20	31.90	20	3,270	0.61%
2020/02/05	1	30.80	0	0.00	30.70	1	3,409	0.03%
2020/02/04	2	31.00	1	30.65	30.45	1	3,419	0.03%
2020/02/03	3	28.73	6	27.36	29.20	-3	3,491	-0.09%
2020/01/31	8	29.15	7	28.80	29.00	1	3,792	0.03%
2020/01/30	1	31.95	0	0.00	31.95	1	3,912	0.03%
2020/01/17	2	35.38	3	35.40	35.40	-1	4,034	-0.02%
2020/01/14	1	35.45	8	36.20	35.40	-7	4,109	-0.17%
2020/01/09	3	35.03	0	0.00	35.25	3	4,079	0.07%
2020/01/08	4	33.83	0	0.00	33.05	4	4,160	0.10%
2020/01/07	5	34.67	2	34.73	34.35	3	4,245	0.07%
2020/01/06	4	34.65	2	35.13	35.05	2	4,341	0.05%
2020/01/03	2	35.20	0	0.00	35.05	2	4,413	0.05%
2020/01/02	0	0.00	4	36.00	35.85	-4	4,420	-0.09%
2019/12/30	1	35.25	0	0.00	35.10	1	4,557	0.02%
2019/12/26	3	35.55	1	35.60	35.60	2	4,775	0.04%
2019/12/25	0	0.00	3	35.15	35.45	-3	4,891	-0.06%
2019/12/24	4	34.89	59	34.62	34.70	-55	4,924	-1.12%
2019/12/23	9	35.31	2	35.13	35.20	7	4,976	0.14%
2019/12/20	2	36.13	1	35.75	35.90	1	5,115	0.02%
2019/12/19	5	36.39	8	36.05	36.20	-3	5,398	-0.06%
2019/12/18	8	36.82	0	0.00	36.80	8	5,591	0.14%
2019/12/17	10	37.76	5	37.48	37.45	5	5,645	0.09%
2019/12/16	1	36.10	2	36.73	36.95	-1	5,677	-0.02%
2019/12/13	0	0.00	2	36.20	36.10	-2	5,838	-0.03%
2019/12/12	57	37.05	0	0.00	36.75	57	5,947	0.96%
2019/12/11	0	0.00	41	36.98	37.10	-41	6,204	-0.66%
2019/12/10	1	37.20	0	0.00	36.75	1	6,386	0.02%
2019/12/09	1	37.55	0	0.00	37.55	1	6,564	0.02%
2019/12/06	8	38.00	0	0.00	37.85	8	6,966	0.11%
2019/12/05	2	37.60	9	38.42	38.30	-7	7,574	-0.09%
2019/12/04	4	37.24	0	0.00	37.20	4	7,826	0.05%
2019/12/03	3	36.87	0	0.00	36.80	3	7,856	0.04%
2019/12/02	3	36.28	2.9	37.09	37.40	0.1	7,926	0.00%
2019/11/28	0	0.00	10	36.85	36.50	-10	7,926	-0.13%
2019/11/27	1	37.25	0	0.00	37.25	1	8,128	0.01%
2019/11/26	51	37.40	4	37.20	37.40	47	8,147	0.58%
2019/11/22	0.1	36.05	0	0.00	36.10	0.1	8,142	0.00%
2019/11/21	0.1	36.10	0	0.00	36.25	0.1	8,214	0.00%
2019/11/20	0	0.00	1	36.60	36.60	-1	8,297	-0.01%
2019/11/19	1	36.65	0	0.00	36.40	1	8,450	0.01%
2019/11/18	1	36.75	1	37.25	36.80	0	8,600	0.00%
2019/11/15	2	36.63	2	36.65	36.70	0	8,821	0.00%
2019/11/14	1	36.70	1	36.45	36.45	0	8,860	0.00%
2019/11/13	2	38.40	0	0.00	36.80	2	9,065	0.02%
2019/11/12	4	35.68	8	35.60	37.55	-4	9,032	-0.04%
2019/11/11	1	36.65	0	0.00	35.90	1	9,088	0.01%
2019/11/07	0	0.00	270	36.86	37.15	-270	9,234	-2.92%	大賣/鉅額交易
2019/11/06	1	36.80	2	37.30	37.65	-1	9,330	-0.01%
2019/11/05	272	37.84	1	38.15	37.75	271	9,537	2.84%	大買/鉅額交易
2019/11/04	6	37.77	5	37.08	37.00	1	9,807	0.01%
2019/11/01	4	39.40	8	39.44	39.50	-4	9,823	-0.04%
2019/10/31	2	39.40	3	39.28	39.00	-1	9,916	-0.01%
2019/10/30	10	39.51	13	39.14	40.00	-3	9,878	-0.03%
2019/10/29	6.6	42.94	26.9	45.24	42.30	-20.3	9,505	-0.21%
2019/10/28	1	45.45	6	46.52	47.00	-5	9,285	-0.05%
2019/10/25	1.3	44.37	3	44.65	45.20	-1.7	9,251	-0.02%
2019/10/24	1.2	45.86	0	0.00	45.95	1.2	9,217	0.01%
2019/10/22	25	46.76	0	0.00	46.45	25	9,305	0.27%
2019/10/21	1	45.65	0	0.00	46.10	1	9,352	0.01%
2019/10/17	0.1	46.90	1	47.10	47.00	-0.9	9,363	-0.01%
2019/10/16	0	0.00	7	47.18	46.95	-7	9,330	-0.08%
2019/10/15	2	46.73	0	0.00	46.20	2	9,178	0.02%
2019/10/14	1.1	45.16	9	44.89	46.45	-7.9	9,056	-0.09%
2019/10/09	8.1	43.04	2	43.15	42.25	6.1	8,947	0.07%
2019/10/08	0.3	45.55	1	46.00	45.55	-0.7	8,873	-0.01%
2019/10/07	1.4	47.53	1.6	46.85	46.80	-0.2	8,856	0.00%
2019/09/25	1	44.05	0	0.00	44.00	1	8,806	0.01%
2019/09/24	7	45.40	17	45.58	44.00	-10	8,839	-0.11%
2019/09/23	0	0.00	3	44.23	44.00	-3	8,727	-0.03%
2019/09/20	1	44.20	1	44.00	44.15	0	8,816	0.00%
2019/09/19	5	43.30	0	0.00	44.10	5	8,695	0.06%
2019/09/18	6	43.43	0	0.00	43.30	6	8,647	0.07%
2019/09/17	6	43.76	1	43.55	43.55	5	8,562	0.06%
2019/09/16	3	43.50	17	43.65	44.00	-14	8,396	-0.17%
2019/09/12	13	41.48	1	41.30	40.60	12	8,089	0.15%
2019/09/11	8	40.95	3	41.00	41.40	5	7,907	0.06%
2019/09/10	0	0.00	20	40.80	41.10	-20	7,876	-0.25%
2019/09/09	0	0.00	7	40.93	40.30	-7	7,794	-0.09%
2019/09/06	16	41.38	1	41.20	41.10	15	7,618	0.20%
2019/09/05	1	40.80	52	41.25	40.70	-51	7,491	-0.68%
2019/09/04	13	40.32	1	40.25	40.10	12	7,222	0.17%
2019/09/03	30	40.42	0	0.00	40.70	30	7,030	0.43%
2019/09/02	70	39.81	4	39.48	40.70	66	6,847	0.96%
2019/08/30	33	38.90	70	38.75	39.25	-37	6,462	-0.57%
2019/08/29	3	34.82	11.7	34.51	36.45	-8.7	5,841	-0.15%
2019/08/28	3	33.27	0	0.00	33.15	3	5,524	0.05%
2019/08/27	1	33.90	3	33.72	33.55	-2	5,464	-0.04%
2019/08/26	1	32.50	2	32.50	32.50	-1	5,411	-0.02%
2019/08/23	0	0.00	2	33.25	32.95	-2	5,373	-0.04%
2019/08/22	3	33.70	5	33.92	33.10	-2	5,319	-0.04%
2019/08/21	0	0.00	3	33.43	33.40	-3	5,104	-0.06%
2019/08/20	2	32.80	0	0.00	33.30	2	5,062	0.04%
2019/08/19	35	33.27	5	33.50	33.45	30	5,016	0.60%
2019/08/16	1	32.65	5	31.90	32.40	-4	4,981	-0.08%
2019/08/14	42	33.55	66	32.97	32.80	-24	4,879	-0.49%
2019/08/13	34	33.29	23	32.53	32.50	11	4,775	0.23%
2019/08/12	31	33.69	0	0.00	33.45	31	4,650	0.67%
2019/08/07	2	31.95	2	30.80	30.80	0	4,425	0.00%
2019/08/06	2	30.35	3.9	30.78	31.35	-1.9	4,243	-0.04%
2019/08/05	0	0.00	5	31.56	31.30	-5	4,163	-0.12%
2019/08/02	0	0.00	1	30.30	30.00	-1	3,989	-0.03%
2019/07/31	1	31.00	0	0.00	31.35	1	3,794	0.03%
2019/07/30	12	30.18	4	30.39	31.00	8	3,670	0.22%
2019/07/29	6	28.70	3	29.45	30.30	3	3,460	0.09%
2019/07/26	0	0.00	45	28.09	28.15	-45	3,180	-1.41%
2019/07/25	0	0.00	2	26.60	26.80	-2	2,987	-0.07%
2019/07/24	2	25.13	1	25.45	25.65	1	2,905	0.03%
2019/07/23	0	0.00	5	24.82	24.95	-5	2,877	-0.17%
2019/07/19	0	0.00	1	25.60	24.95	-1	2,896	-0.03%
2019/07/18	0	0.00	10	25.19	25.00	-10	2,906	-0.34%
2019/07/17	0	0.00	2	25.35	25.00	-2	2,951	-0.07%
2019/07/16	0	0.00	6.7	25.59	25.20	-6.7	3,004	-0.22%
2019/07/15	0	0.00	52	24.64	25.20	-52	3,051	-1.70%
2019/07/11	0	0.00	3	23.25	23.20	-3	3,458	-0.09%
2019/07/08	0	0.00	1	23.30	23.30	-1	3,795	-0.03%
2019/07/04	8	23.18	1	23.25	23.05	7	3,805	0.18%
2019/07/03	4	24.06	0	0.00	24.15	4	3,797	0.11%
2019/07/02	20	24.35	0	0.00	24.40	20	3,798	0.53%
2019/07/01	6	24.45	15	24.85	24.35	-9	3,787	-0.24%
2019/06/28	11	23.76	2	23.80	23.65	9	3,699	0.24%
2019/06/27	2	24.05	13	24.38	24.35	-11	3,683	-0.30%
2019/06/26	1	22.45	0	0.00	22.40	1	3,524	0.03%
2019/06/20	2	22.15	1	22.45	22.60	1	3,685	0.03%
2019/06/06	1	21.20	0	0.00	21.50	1	5,130	0.02%
2019/05/28	0	0.00	2	20.30	20.50	-2	5,502	-0.04%
2019/05/24	2	20.70	2	20.63	20.50	0	5,567	0.00%
2019/05/23	1	20.25	4	20.25	20.30	-3	5,580	-0.05%
2019/05/20	1	22.30	6	22.16	21.90	-5	6,055	-0.08%
2019/05/16	7	22.91	0	0.00	22.40	7	6,045	0.12%
2019/05/15	4	23.50	1	23.50	23.90	3	6,036	0.05%
2019/05/14	5	21.90	3	23.00	23.50	2	5,956	0.03%
2019/05/13	25	22.58	20	22.36	22.25	5	5,913	0.08%
2019/05/10	15	23.51	5	23.45	23.40	10	5,869	0.17%
2019/05/09	26	24.01	1	23.80	24.00	25	5,793	0.43%
2019/05/08	2	23.48	2	23.80	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	16	24.48	63	24.15	24.05	-47	5,710	-0.82%
2019/05/03	10	25.62	11	26.04	25.35	-1	5,630	-0.02%
2019/05/02	0	0.00	2	25.38	25.65	-2	5,524	-0.04%
2019/04/30	8	24.70	15	25.24	25.55	-7	5,497	-0.13%
2019/04/29	7	25.26	5	25.95	25.20	2	5,437	0.04%
2019/04/26	1	25.20	0	0.00	25.60	1	5,366	0.02%
2019/04/24	31	25.34	1	25.30	25.25	30	5,407	0.55%
2019/04/23	11	25.60	8	25.68	25.45	3	5,379	0.06%
2019/04/22	6	25.63	6	25.55	25.70	0	5,300	0.00%
2019/04/19	15	25.19	2	24.90	25.20	13	5,210	0.25%
2019/04/18	31	24.87	29	25.67	25.00	2	5,058	0.04%
2019/04/17	22	23.03	10	23.31	23.60	12	4,613	0.26%
2019/04/16	1.5	22.77	3	22.40	22.85	-1.6	4,492	-0.03%
2019/04/15	5	22.55	13	22.23	22.70	-8	4,406	-0.18%
2019/04/12	0	0.00	25	20.94	21.30	-25	4,159	-0.60%
2019/04/11	5	20.90	5	20.90	20.90	0	4,132	0.00%
2019/04/08	6	21.22	0	0.00	21.25	6	4,071	0.15%
2019/04/03	1	21.35	0	0.00	21.30	1	4,030	0.02%
2019/04/01	0	0.00	3	21.10	21.10	-3	3,961	-0.08%
2019/03/29	1	20.65	0	0.00	20.55	1	3,903	0.03%
2019/03/28	8	20.34	0	0.00	20.30	8	3,886	0.21%
2019/03/27	8	20.95	0	0.00	20.95	8	3,848	0.21%
2019/03/26	18	21.40	15	21.25	20.85	3	3,827	0.08%
2019/03/25	8	21.08	0	0.00	21.10	8	3,769	0.21%
2019/03/22	20	22.06	0	0.00	21.95	20	3,667	0.55%
2019/03/21	14	22.11	15	21.97	22.10	-1	3,413	-0.03%
2019/03/20	0	0.00	6	21.36	21.30	-6	3,093	-0.19%
2019/03/18	7	20.60	6	21.18	21.30	1	2,825	0.04%
2019/03/15	4	20.54	3	20.35	20.60	1	2,537	0.04%
2019/03/13	5	19.85	0	0.00	19.65	5	2,173	0.23%
2019/03/06	1	20.05	1	20.05	20.10	0	2,021	0.00%
2019/03/05	6	20.38	6	20.21	19.90	0	1,891	0.00%
2019/02/27	0	0.00	3	18.70	18.75	-3	1,521	-0.20%
2019/02/26	1	18.90	0	0.00	18.80	1	1,503	0.07%
2019/02/21	2	19.05	10	19.05	19.10	-8	1,384	-0.58%
2019/02/20	1	18.00	3	18.50	19.30	-2	1,183	-0.17%
2019/02/19	12	18.01	10	18.10	18.15	2	966	0.21%
2019/02/18	3	17.60	5	17.47	17.60	-2	785	-0.25%
2019/02/15	0	0.00	16	16.79	16.65	-16	695	-2.30%
2019/02/14	5	16.93	0	0.00	17.20	5	674	0.74%
2019/02/13	0	0.00	1	16.75	16.75	-1	634	-0.16%
2019/02/11	1	16.30	0	0.00	16.50	1	616	0.16%
2019/01/28	1	16.30	0	0.00	16.35	1	648	0.15%
2019/01/21	0	0.00	3	16.45	16.40	-3	677	-0.44%
2019/01/18	4	16.31	1	16.50	16.30	3	676	0.44%
2019/01/17	1	16.25	0	0.00	16.25	1	673	0.15%
2019/01/16	13	16.84	13	16.78	16.70	0	652	0.00%
2018/12/25	1	14.30	0	0.00	14.35	1	788	0.13%
2018/12/24	0.5	14.50	0	0.00	14.60	0.5	790	0.06%
2018/12/14	0	0.00	6	15.30	15.30	-6	840	-0.71%
2018/12/13	6	15.55	0	0.00	15.45	6	924	0.65%
2018/12/06	8	15.18	0	0.00	15.05	8	1,184	0.68%
2018/12/03	0	0.00	5	15.85	15.75	-5	1,234	-0.41%
2018/11/30	0	0.00	11	15.45	15.40	-11	1,260	-0.87%
2018/11/29	5.2	15.65	0	0.00	15.60	5.2	1,388	0.37%
2018/11/16	5	15.60	0	0.00	15.65	5	3,251	0.15%
2018/10/26	3	14.45	0	0.00	14.35	3	3,257	0.09%
2018/10/22	5	15.85	0	0.00	15.70	5	3,218	0.16%
2018/10/03	0	0.00	0.7	16.80	16.65	-0.7	2,942	-0.02%
2018/09/28	3	16.85	10	16.80	16.80	-7	2,932	-0.24%
2018/09/27	0	0.00	1	17.25	16.90	-1	2,928	-0.03%
2018/09/21	0	0.00	1	16.90	16.85	-1	2,914	-0.03%
2018/09/20	2	17.15	0	0.00	17.05	2	2,901	0.07%
2018/09/19	5	17.65	5	17.55	17.35	0	2,881	0.00%
2018/09/18	7	16.84	2	17.10	17.25	5	2,798	0.18%
2018/09/17	11	17.23	4	17.00	17.20	7	2,749	0.25%
2018/09/13	0	0.00	1	15.85	15.85	-1	2,582	-0.04%
2018/09/11	4	16.33	4	16.65	16.30	0	2,543	0.00%
2018/09/10	7	17.09	3	16.35	16.30	4	2,523	0.16%
2018/09/06	1	18.20	1	18.05	18.05	0	2,495	0.00%
2018/09/05	25	18.99	30	18.94	18.15	-5	2,456	-0.20%
2018/09/04	8	18.60	4	18.50	18.45	4	2,324	0.17%
2018/09/03	2	18.20	0	0.00	18.45	2	2,310	0.09%
2018/08/29	9	19.44	20	19.15	18.90	-11	2,144	-0.51%
2018/08/28	10	19.37	10	19.04	18.90	0	1,987	0.00%
2018/08/27	5	19.20	8	19.26	19.30	-3	1,892	-0.16%
2018/08/24	20	19.38	24	19.40	19.60	-4	1,682	-0.24%
2018/08/23	28	18.23	22	18.65	18.80	6	1,036	0.58%
2018/08/20	0	0.00	2	15.25	15.25	-2	412	-0.48%
2018/07/18	3	16.22	3	16.10	16.20	0	447	0.00%
2018/07/04	0	0.00	15	15.60	15.55	-15	456	-3.28%
2018/06/27	5	16.35	0	0.00	16.10	5	454	1.10%
2018/06/26	10	16.28	0	0.00	16.20	10	453	2.21%
2018/06/19	0	0.00	1	16.90	16.90	-1	440	-0.23%
2018/06/15	3	17.45	1	17.55	17.20	2	434	0.46%
2018/06/11	18	17.22	23	17.08	17.05	-5	396	-1.26%
2018/06/06	2	16.85	1	16.90	16.80	1	390	0.26%
2018/06/05	0	0.00	7	17.14	16.70	-7	391	-1.79%
2018/05/14	10	16.63	0	0.00	16.70	10	448	2.23%
2018/05/09	0.2	15.45	0	0.00	15.50	0.2	408	0.04%
2018/04/18	0	0.00	0.8	16.40	16.50	-0.8	458	-0.17%
2018/04/11	2	16.85	0	0.00	16.60	2	510	0.39%
2018/03/26	0	16.90	0	0.00	16.90	0	533	0.00%
2018/03/23	1	17.10	0	0.00	17.15	1	536	0.19%
2018/03/19	0	0.00	2	17.75	17.70	-2	542	-0.37%
2018/03/16	0	0.00	1	17.75	17.85	-1	544	-0.18%
2018/03/12	0	0.00	8.5	17.70	17.75	-8.5	563	-1.51%
2018/02/22	0	0.00	1	18.15	18.00	-1	875	-0.11%
2018/02/21	0	0.00	3	17.08	17.25	-3	865	-0.35%
2018/02/06	1	16.30	0	0.00	16.50	1	872	0.11%
2018/01/24	2	19.00	0	0.00	18.90	2	886	0.23%
2018/01/11	1	19.40	2	19.38	19.20	-1	901	-0.11%
2018/01/09	0	0.00	1	19.00	19.15	-1	880	-0.11%
2018/01/05	0	0.00	0.4	19.10	19.15	-0.4	894	-0.04%