楠梓電 (2316)-富邦-仁愛券商分點個股進出

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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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	12	47.25	5	46.62	45.35	7	5,370	0.13%
2024/05/02	12	48.15	9	47.78	48.35	3	5,180	0.06%
2024/04/30	9	47.78	20.8	48.26	49.20	-11.8	4,804	-0.25%
2024/04/29	1	45.90	5	44.87	44.75	-4	4,657	-0.09%
2024/04/26	5.5	44.43	11.1	44.53	44.05	-5.6	5,190	-0.11%
2024/04/25	18.6	44.84	6	44.56	43.75	12.6	5,210	0.24%
2024/04/24	3	43.63	14.1	44.23	44.40	-11.1	5,008	-0.22%
2024/04/22	3	40.45	2	40.23	39.55	1	4,847	0.02%
2024/04/18	1	41.25	0	0.00	41.45	1	4,792	0.02%
2024/04/17	0	0.00	0.1	42.90	42.45	-0.1	4,777	0.00%
2024/04/16	0.1	41.06	2	42.33	40.95	-1.9	4,760	-0.04%
2024/04/15	4	43.44	1	43.55	43.30	3	4,734	0.06%
2024/04/12	0	0.00	2.6	44.85	45.05	-2.6	4,685	-0.06%
2024/04/11	2	44.35	0	0.00	44.20	2	4,641	0.04%
2024/04/10	9	46.80	12.3	45.87	45.50	-3.3	4,608	-0.07%
2024/04/09	7.1	45.46	2	46.15	46.35	5.1	4,445	0.11%
2024/04/08	12	45.45	4	45.44	46.75	8	4,372	0.18%
2024/04/03	5	44.35	14.1	44.69	44.55	-9.1	4,282	-0.21%
2024/04/02	8	43.88	0	0.00	43.80	8	4,229	0.19%
2024/04/01	10	44.40	1	45.10	44.15	9	4,203	0.21%
2024/03/29	1	43.90	14	44.04	43.30	-13	4,117	-0.32%
2024/03/28	6.1	42.75	2	44.08	42.20	4.1	4,024	0.10%
2024/03/27	6.1	42.37	1	43.00	42.55	5.1	3,950	0.13%
2024/03/26	4	44.44	5	43.79	43.10	-1	3,888	-0.03%
2024/03/25	3	42.53	18	42.91	44.45	-15	3,696	-0.41%
2024/03/22	15	40.94	15	40.46	40.65	0	3,510	0.00%
2024/03/21	1	41.55	1	40.70	40.60	0	3,487	0.00%
2024/03/20	0	0.00	1	41.90	41.20	-1	3,474	-0.03%
2024/03/19	34.2	43.05	14	42.88	42.00	20.2	3,455	0.58%
2024/03/18	8	42.88	16.8	42.32	43.25	-8.8	3,248	-0.27%
2024/03/14	4	39.59	1	39.05	39.05	3	3,083	0.10%
2024/03/13	3	40.82	10	40.83	41.20	-7	3,024	-0.23%
2024/03/12	2	41.78	9.1	41.94	41.70	-7.1	2,994	-0.24%
2024/03/11	2	40.75	2	41.00	41.00	0	2,932	0.00%
2024/03/08	6.1	40.16	6	40.29	41.55	0	2,875	0.00%
2024/03/07	9.1	40.81	12	40.87	39.90	-2.9	2,798	-0.10%
2024/03/06	12	41.41	29	41.33	41.25	-17	2,737	-0.62%
2024/03/05	32	39.94	6	40.05	39.85	26	2,530	1.03%
2024/03/04	8	37.56	9	37.87	38.00	-1	2,288	-0.04%
2024/03/01	8.4	36.23	5	36.40	36.65	3.4	2,199	0.16%
2024/02/29	0	0.00	1	35.50	35.25	-1	2,181	-0.05%
2024/02/27	0	0.00	1.4	34.58	34.70	-1.4	2,185	-0.06%
2024/02/26	0.1	35.50	4	35.51	35.20	-3.9	2,202	-0.18%
2024/02/22	1	36.00	1	35.85	35.85	0	2,296	0.00%
2024/02/21	1	36.60	0	0.00	36.10	1	2,312	0.04%
2024/02/19	1	36.45	0	0.00	36.50	1	2,300	0.04%
2024/02/15	15.1	35.13	0	0.00	35.00	15.1	2,267	0.67%
2024/02/02	1	34.95	0	0.00	34.80	1	2,311	0.04%
2024/02/01	0	0.00	1	35.10	35.20	-1	2,311	-0.04%
2024/01/31	0	0.00	2	35.00	34.85	-2	2,335	-0.09%
2024/01/30	3	35.40	5	35.33	35.15	-2	2,330	-0.09%
2024/01/29	2	35.10	8	35.19	35.25	-6	2,334	-0.26%
2024/01/26	1	34.65	6	35.41	34.55	-5	2,332	-0.21%
2024/01/25	0	0.00	5	36.30	35.85	-5	2,333	-0.21%
2024/01/24	0	0.00	2	36.15	36.25	-2	2,286	-0.09%
2024/01/23	5	35.86	7	36.14	35.45	-2	2,242	-0.09%
2024/01/22	26	38.21	4	39.81	36.50	22	2,058	1.07%
2024/01/19	1	39.45	2	40.20	40.55	-1	1,467	-0.07%
2024/01/18	0	0.00	1	37.20	36.90	-1	1,343	-0.07%
2024/01/17	1	37.70	1.8	37.41	37.70	-0.8	1,363	-0.06%
2024/01/12	0	0.00	4	37.80	37.85	-4	1,389	-0.29%
2024/01/11	0	0.00	1	37.65	37.80	-1	1,402	-0.07%
2024/01/05	0	0.00	0.1	37.20	37.40	-0.1	1,467	-0.01%
2023/12/28	0	0.00	1.6	38.47	38.30	-1.6	1,602	-0.10%
2023/12/26	0	0.00	1	38.10	38.20	-1	1,757	-0.06%
2023/12/25	0	0.00	7	38.40	37.40	-7	1,979	-0.35%
2023/12/21	5	37.30	0	0.00	37.25	5	2,109	0.24%
2023/12/20	6	37.48	3	37.63	37.70	3	2,220	0.14%
2023/12/19	3	36.60	1	36.65	36.90	2	2,494	0.08%
2023/12/15	26	39.36	35.4	38.06	37.90	-9.4	2,626	-0.36%
2023/12/14	0	0.00	4	38.63	38.65	-4	2,634	-0.15%
2023/12/12	1	38.15	1	39.20	37.90	0	2,774	0.00%
2023/12/11	0	0.00	0.1	37.75	38.10	-0.1	2,774	0.00%
2023/12/07	0	0.00	1	38.00	37.85	-1	2,828	-0.04%
2023/12/06	1	37.80	10	37.95	37.85	-9	2,883	-0.31%
2023/12/05	5	38.12	0	0.00	38.10	5	2,993	0.17%
2023/12/04	2	38.70	2.4	39.17	38.60	-0.4	3,340	-0.01%
2023/12/01	0	0.00	11.2	37.48	38.10	-11.2	3,508	-0.32%
2023/11/30	1	36.75	0.2	36.85	36.75	0.8	3,471	0.02%
2023/11/29	2	36.93	0	0.00	36.85	2	3,479	0.06%
2023/11/28	1	37.35	10	37.05	37.30	-9	3,506	-0.26%
2023/11/27	0	36.85	0.7	37.04	36.50	-0.7	3,516	-0.02%
2023/11/24	1.2	37.73	2	38.00	37.75	-0.9	3,555	-0.02%
2023/11/22	6.2	38.99	6	38.83	39.15	0.2	3,563	0.01%
2023/11/21	9	38.80	6.1	38.91	38.85	2.9	3,554	0.08%
2023/11/20	5	37.90	3	37.55	37.80	2	3,503	0.06%
2023/11/15	2	36.83	0	0.00	36.75	2	3,540	0.06%
2023/11/14	0	0.00	8	36.60	36.45	-8	3,561	-0.22%
2023/11/13	4	36.59	1	36.60	36.50	3	3,610	0.08%
2023/11/10	4	37.30	4.2	37.18	36.55	-0.2	3,655	-0.01%
2023/11/09	0	0.00	0.1	35.95	36.05	-0.1	3,711	0.00%
2023/11/06	2	35.70	0	0.00	35.70	2	4,183	0.05%
2023/11/02	0	0.00	2	35.25	35.45	-2	4,405	-0.05%
2023/11/01	2	34.60	1.2	34.53	34.50	0.8	4,416	0.02%
2023/10/31	1	34.30	2	34.18	33.60	-1	4,435	-0.02%
2023/10/30	5	35.05	0	0.00	34.30	5	4,483	0.11%
2023/10/27	1	35.00	0	0.00	34.25	1	4,510	0.02%
2023/10/26	1	34.35	1	34.20	34.05	0	4,600	0.00%
2023/10/25	1	35.20	0.1	35.10	35.10	0.9	4,632	0.02%
2023/10/23	1	32.65	5.1	33.19	32.85	-4.1	4,752	-0.09%
2023/10/19	1	32.40	0	0.00	33.20	1	5,080	0.02%
2023/10/18	0	0.00	1	33.40	32.90	-1	5,460	-0.02%
2023/10/17	4.1	34.28	5	34.20	33.60	-0.9	5,932	-0.02%
2023/10/16	1	35.20	0	0.00	35.00	1	6,281	0.02%
2023/10/13	3	35.85	8	36.18	35.85	-5	6,385	-0.08%
2023/10/12	1	36.80	0	0.00	36.80	1	6,419	0.02%
2023/10/11	1	37.80	1	37.50	36.65	0	6,398	0.00%
2023/10/06	1	38.45	1	37.90	37.90	0	6,359	0.00%
2023/10/05	4	39.70	6	39.66	38.60	-2	6,316	-0.03%
2023/10/04	3	39.90	0	0.00	39.70	3	6,273	0.05%
2023/10/03	3	40.55	4	40.26	40.10	-1	6,240	-0.02%
2023/10/02	7	40.63	13	40.13	39.55	-6	6,148	-0.10%
2023/09/28	33	40.96	17	40.98	40.30	16	6,067	0.26%
2023/09/27	6	39.83	1.3	39.68	39.75	4.7	5,836	0.08%
2023/09/26	1	40.25	14	39.31	38.70	-13	5,742	-0.23%
2023/09/25	7	39.91	17	39.74	39.40	-10	5,674	-0.18%
2023/09/22	10	39.37	14	39.81	40.50	-4	5,553	-0.07%
2023/09/21	15	37.48	4	37.30	37.50	11	5,262	0.21%
2023/09/20	16	38.81	4	38.19	37.70	12	5,212	0.23%
2023/09/19	8	38.04	2	38.00	38.20	6	5,096	0.12%
2023/09/18	4.6	37.93	13	37.81	37.50	-8.4	5,050	-0.17%
2023/09/15	18	37.86	5	37.66	37.85	13	4,985	0.26%
2023/09/14	1	35.40	0.1	35.30	35.65	0.9	4,871	0.02%
2023/09/13	4	35.24	0	0.00	35.00	4	4,847	0.08%
2023/09/12	1	35.45	3	35.72	35.45	-2	4,819	-0.04%
2023/09/11	6	35.74	17	36.50	35.40	-11	4,774	-0.23%
2023/09/08	16	38.27	14	38.47	38.30	2	4,705	0.04%
2023/09/07	60	37.81	52	37.75	38.40	8	4,576	0.17%
2023/09/06	25	37.71	28.1	36.46	38.50	-3.1	4,210	-0.07%
2023/09/05	2	34.98	5	34.92	35.00	-3	3,979	-0.08%
2023/09/04	0	0.00	7	34.52	34.90	-7	3,967	-0.18%
2023/09/01	12.4	35.06	21	35.46	34.45	-8.6	3,952	-0.22%
2023/08/31	5.4	34.74	0	0.00	34.60	5.4	3,913	0.14%
2023/08/30	1	33.85	3	34.15	34.60	-2	3,890	-0.05%
2023/08/29	5	33.45	2	33.65	33.30	3	3,829	0.08%
2023/08/28	15.1	33.78	4	33.78	33.30	11.1	3,804	0.29%
2023/08/25	9.1	34.06	0.1	34.30	34.05	9	3,768	0.24%
2023/08/24	21	35.64	7	35.07	35.00	14	3,738	0.37%
2023/08/23	3.2	35.87	5.5	35.86	35.55	-2.3	3,704	-0.06%
2023/08/22	5	35.80	0	0.00	35.20	5	3,680	0.14%
2023/08/21	1	35.85	5	35.96	35.85	-4	3,645	-0.11%
2023/08/18	6	36.31	1	35.60	35.65	5	3,615	0.14%
2023/08/17	4	37.29	4	37.08	37.10	0	3,573	0.00%
2023/08/16	7.1	35.88	5	36.14	36.50	2.1	3,513	0.06%
2023/08/15	8.2	37.01	37	37.43	36.80	-28.8	3,443	-0.84%
2023/08/14	25.1	36.35	25	37.18	37.50	0.1	3,319	0.00%
2023/08/11	14	34.55	50	34.47	35.00	-36	3,095	-1.16%
2023/08/10	4.1	35.38	25	35.93	35.20	-20.9	2,921	-0.72%
2023/08/09	27.1	40.04	1,027	41.40	39.10	-999.9	2,786	-35.89%	大賣/鉅額交易
2023/08/08	59.1	43.57	9	44.18	43.40	50.1	2,654	1.89%
2023/08/07	22	47.13	74	46.40	47.10	-52	2,536	-2.05%
2023/08/04	24	44.34	31	44.88	45.20	-7	2,472	-0.28%
2023/08/02	29.1	42.19	0	0.00	43.85	29.1	2,432	1.19%
2023/08/01	26.1	45.33	38.8	45.77	46.45	-12.7	2,372	-0.54%
2023/07/31	48.1	46.76	53.1	47.54	44.90	-5	2,332	-0.21%
2023/07/28	11	46.45	14.1	46.76	47.95	-3.1	2,225	-0.14%
2023/07/27	11.1	45.91	37.1	45.99	45.90	-25.9	2,173	-1.19%
2023/07/26	100.2	44.37	35	44.39	44.85	65.2	2,115	3.08%
2023/07/25	133	47.04	96.2	47.87	45.95	36.8	2,001	1.84%	大買/
2023/07/24	107	45.54	115.4	46.40	47.05	-8.4	1,817	-0.46%	大買/大賣/
2023/07/21	1,060.1	42.00	38.6	41.84	42.80	1,021.5	1,638	62.36%	大買/鉅額交易
2023/07/20	26	38.14	38.7	38.34	38.95	-12.7	1,237	-1.03%
2023/07/19	44	34.78	33	35.90	37.10	11	737	1.49%
2023/07/18	21	33.66	8	33.75	33.75	13	329	3.94%
2023/07/17	9	30.06	7	30.09	30.70	2	209	0.96%
2023/07/13	6	28.20	4	28.11	27.60	2	137	1.46%
2023/07/11	0	0.00	1	27.70	27.60	-1	131	-0.76%
2023/07/07	2	28.00	0	0.00	27.90	2	136	1.46%
2023/07/05	1	28.30	27	28.24	28.20	-26	137	-18.89%
2023/07/03	0	0.00	1	28.35	28.45	-1	140	-0.71%
2023/06/30	0	0.00	1	28.20	28.20	-1	139	-0.72%
2023/06/28	0	0.00	2	28.25	28.15	-2	144	-1.39%
2023/06/21	0	0.00	1	28.30	28.35	-1	162	-0.62%
2023/06/20	0	0.00	1	28.15	28.05	-1	174	-0.57%
2023/06/19	1	28.20	0	0.00	28.15	1	180	0.55%
2023/06/16	1	28.20	0	0.00	28.35	1	181	0.55%
2023/06/12	0	0.00	1	28.70	28.80	-1	181	-0.55%
2023/06/09	0	0.00	3	28.73	28.95	-3	179	-1.67%
2023/05/31	1	28.15	0	0.00	28.15	1	178	0.56%
2023/05/26	1	28.00	0	0.00	28.00	1	180	0.55%
2023/05/22	0	0.00	0.4	28.10	28.25	-0.4	179	-0.20%
2023/05/02	0	0.00	1	28.50	28.45	-1	172	-0.58%
2023/04/21	0.6	29.05	0	0.00	29.20	0.6	170	0.36%
2023/04/14	0	0.00	0	29.30	29.35	0	161	-0.02%
2023/04/12	0	29.40	0	0.00	29.55	0	152	0.00%
2023/04/10	0	29.00	0	0.00	29.05	0	147	0.00%
2023/04/07	0	28.75	0	0.00	28.70	0	145	0.00%
2023/04/06	0	28.74	1.1	28.64	28.75	-1.1	142	-0.74%
2023/03/31	0	0.00	1	28.70	28.70	-1	139	-0.72%
2023/03/29	0	28.20	0	0.00	28.40	0	135	0.00%
2023/03/28	0	0.00	15	28.42	28.35	-15	136	-10.99%
2023/03/23	1	29.05	0	0.00	29.30	1	122	0.82%
2023/03/09	0	28.73	0	0.00	28.60	0	108	0.00%
2023/02/21	15	28.15	0	0.00	28.15	15	105	14.25%
2023/02/20	0	28.00	0	0.00	28.10	0	107	0.00%
2023/02/16	0	0.00	3	27.95	28.00	-3	113	-2.65%
2023/02/15	0	0.00	5	28.00	28.05	-5	121	-4.12%
2023/01/13	0	0.00	15	27.30	27.30	-15	134	-11.15%
2022/12/28	0	0.00	2	26.90	26.85	-2	162	-1.23%
2022/12/16	0	0.00	2	27.00	27.00	-2	168	-1.19%
2022/12/14	0	0.00	1	26.45	26.45	-1	168	-0.59%
2022/12/12	0	0.00	0.1	26.20	26.15	-0.1	170	-0.06%
2022/12/08	1	26.15	0	0.00	26.15	1	173	0.58%
2022/12/06	0	0.00	1	26.75	26.75	-1	169	-0.59%
2022/12/05	0	0.00	1	26.45	26.45	-1	167	-0.60%
2022/11/30	0	0.00	1	25.60	25.60	-1	164	-0.61%
2022/11/23	0	0.00	1	24.95	24.95	-1	162	-0.62%
2022/11/21	0	0.00	1	24.80	24.80	-1	165	-0.60%
2022/11/17	0	0.00	1	24.70	24.70	-1	165	-0.60%
2022/11/16	1	24.35	1	24.70	24.35	0	166	0.00%
2022/11/07	0	0.00	1	24.35	24.35	-1	147	-0.68%
2022/11/04	0	0.00	1	23.80	23.80	-1	146	-0.68%
2022/11/02	0	0.00	1	23.55	23.55	-1	150	-0.67%
2022/10/31	0	0.00	1.3	22.78	22.70	-1.3	145	-0.90%
2022/10/28	1	22.75	0	0.00	22.75	1	145	0.69%
2022/10/27	0	0.00	1	23.05	23.05	-1	148	-0.67%
2022/10/25	1	22.65	0	0.00	22.65	1	151	0.66%
2022/10/24	0	0.00	1	22.90	22.90	-1	150	-0.66%
2022/10/21	0	0.00	1	22.65	22.60	-1	151	-0.66%
2022/10/20	0	22.90	0	0.00	22.75	0	151	0.00%
2022/10/17	0	0.00	1	22.85	22.85	-1	150	-0.66%
2022/10/14	0	0.00	1	22.55	22.55	-1	151	-0.66%
2022/10/13	2	21.60	2	22.50	21.50	0	149	0.00%
2022/10/12	1	23.00	0	0.00	23.00	1	138	0.72%
2022/10/11	1	23.75	0	0.00	23.75	1	134	0.75%
2022/10/04	2	24.80	1	24.75	24.75	1	136	0.74%
2022/09/28	1	25.05	0	0.00	25.05	1	142	0.70%
2022/09/26	1.1	25.71	0	0.00	25.70	1.1	143	0.74%
2022/09/07	0	0.00	8.7	27.38	27.20	-8.7	166	-5.24%
2022/09/01	1	27.65	0	0.00	27.65	1	173	0.58%
2022/08/29	1	27.80	0	0.00	27.80	1	174	0.57%
2022/08/25	0	0.00	0	28.00	28.00	0	171	-0.02%
2022/08/19	0	0.00	1	28.10	28.10	-1	175	-0.57%
2022/08/11	0	27.30	0	0.00	27.40	0	172	0.02%
2022/08/09	1	27.40	0	0.00	27.40	1	170	0.59%
2022/08/05	0	0.00	1	27.75	27.75	-1	172	-0.58%
2022/08/04	1	27.45	0	0.00	27.45	1	175	0.57%
2022/07/22	0	0.00	0	27.75	27.80	0	174	-0.02%
2022/07/21	0	0.00	1	27.75	27.75	-1	177	-0.56%
2022/07/18	1	26.95	0	0.00	26.95	1	186	0.54%
2022/07/13	0	0.00	1	26.45	26.45	-1	199	-0.50%
2022/07/12	1	26.01	0	0.00	26.00	1	201	0.52%
2022/07/11	1	27.55	0	0.00	27.55	1	200	0.50%
2022/07/07	0	0.00	1	27.85	27.85	-1	204	-0.49%
2022/07/06	1	27.40	0	0.00	27.40	1	206	0.48%
2022/07/04	0	28.30	0	0.00	28.05	0	213	0.00%
2022/07/01	1	28.35	0.5	28.40	28.35	0.5	219	0.21%
2022/06/27	1	29.40	0	0.00	29.40	1	222	0.45%
2022/06/23	0	0.00	1	29.10	29.10	-1	231	-0.43%
2022/06/22	1	28.70	0	0.00	28.70	1	231	0.43%
2022/06/21	0	0.00	1	29.20	29.20	-1	231	-0.43%
2022/06/20	1	27.90	0	0.00	27.90	1	230	0.43%
2022/06/17	1	28.30	0	0.00	28.30	1	228	0.44%
2022/06/16	1	28.95	0	0.00	28.95	1	227	0.44%
2022/06/15	0	0.00	1	29.35	29.35	-1	230	-0.43%
2022/06/13	1	28.90	0	0.00	28.90	1	233	0.43%
2022/06/06	0	0.00	2	29.15	29.20	-2	249	-0.80%
2022/05/30	0	0.00	2	29.08	29.15	-2	276	-0.72%
2022/05/26	1	28.70	0	0.00	28.70	1	284	0.35%
2022/05/25	0	0.00	1	29.00	29.00	-1	290	-0.34%
2022/05/24	0	0.00	1	28.75	28.70	-1	300	-0.33%
2022/05/23	1	28.75	0	0.00	28.85	1	303	0.33%
2022/05/18	0	0.00	0.1	28.95	28.85	-0.1	326	-0.02%
2022/05/17	0	0.00	1	28.80	28.80	-1	342	-0.29%
2022/05/16	0	0.00	1	28.30	28.30	-1	349	-0.29%
2022/05/13	0	0.00	1	27.95	27.95	-1	352	-0.28%
2022/05/12	0.1	27.80	0	0.00	27.65	0.1	357	0.02%
2022/05/11	1	27.85	0	0.00	27.85	1	359	0.28%
2022/05/10	0	0.00	6	28.20	28.20	-6	366	-1.64%
2022/05/09	1	28.30	0	0.00	28.30	1	371	0.27%
2022/05/06	1	28.70	0	0.00	28.70	1	375	0.27%
2022/05/05	0.1	29.00	7	29.11	29.05	-6.9	383	-1.80%
2022/04/25	1	28.50	0	0.00	28.50	1	536	0.19%
2022/04/21	0	29.20	0	0.00	29.25	0	706	0.00%
2022/04/19	1	30.05	1	29.55	29.15	0	800	0.00%
2022/04/15	2	28.90	0	0.00	28.90	2	915	0.22%
2022/04/14	1	29.25	0	0.00	29.25	1	960	0.11%
2022/04/13	0	0.00	1.1	29.66	29.70	-1.1	1,035	-0.11%
2022/04/12	0	0.00	1	28.75	28.95	-1	1,064	-0.09%
2022/04/11	1.1	28.77	0	0.00	28.75	1.1	1,097	0.10%
2022/04/07	2	29.53	2	29.73	29.55	0	1,289	0.00%
2022/04/06	1	30.35	0	0.00	30.35	1	1,434	0.07%
2022/03/28	2	31.18	0	0.00	31.20	2	2,338	0.09%
2022/03/22	0	0.00	1	32.15	32.15	-1	2,345	-0.04%
2022/03/21	1	31.85	0	0.00	31.80	1	2,347	0.04%
2022/03/18	0	0.00	1	32.00	32.00	-1	2,363	-0.04%
2022/03/17	0	0.00	1	31.40	31.40	-1	2,408	-0.04%
2022/03/15	1	30.55	0	0.00	30.55	1	2,407	0.04%
2022/03/10	1	31.30	1	31.30	31.30	0	2,399	0.00%
2022/03/08	1	30.70	7	30.92	30.70	-6	2,395	-0.25%
2022/03/07	2	31.53	0	0.00	31.55	2	2,397	0.08%
2022/03/04	1	32.85	0	0.00	32.85	1	2,387	0.04%
2022/03/03	0	0.00	1	34.00	33.70	-1	2,385	-0.04%
2022/03/02	0	33.50	1	33.70	33.65	-1	2,386	-0.04%
2022/03/01	0	0.00	1	33.50	33.50	-1	2,381	-0.04%
2022/02/25	1	32.40	1	33.00	33.00	0	2,377	0.00%
2022/02/24	2	32.38	21	32.12	32.10	-19	2,373	-0.80%
2022/02/23	0	0.00	3	33.90	33.50	-3	2,366	-0.13%
2022/02/22	6	33.53	2	33.15	33.15	4	2,369	0.17%
2022/02/21	3	33.87	0	0.00	34.00	3	2,364	0.13%
2022/02/17	2	33.60	0	0.00	33.50	2	2,353	0.08%
2022/02/16	0	0.00	1	33.35	33.35	-1	2,338	-0.04%
2022/02/15	0	0.00	1	32.60	32.45	-1	2,332	-0.04%
2022/02/14	2	32.25	0	0.00	32.15	2	2,330	0.09%
2022/02/10	2	33.40	0	0.00	33.40	2	2,324	0.09%
2022/02/09	1	33.55	2	33.95	34.00	-1	2,318	-0.04%
2022/02/08	0	0.00	2.1	33.22	33.35	-2.1	2,321	-0.09%
2022/02/07	1	32.70	1	32.70	32.70	0	2,318	0.00%
2022/01/26	1	31.90	0	0.00	31.95	1	2,311	0.04%
2022/01/25	1.1	32.16	7	32.40	32.15	-5.9	2,304	-0.26%
2022/01/24	1	33.20	7	33.21	33.20	-6	2,291	-0.26%
2022/01/21	3	34.18	7	34.69	34.00	-4	2,274	-0.18%
2022/01/20	5	35.20	6	35.40	35.25	-1	2,246	-0.04%
2022/01/19	6	35.31	11	35.12	35.10	-5	2,232	-0.22%
2022/01/18	1	34.50	0	0.00	34.50	1	2,189	0.05%
2022/01/17	17	35.38	10	35.52	35.05	7	2,160	0.32%
2022/01/14	3	34.53	0	0.00	34.70	3	2,044	0.15%
2022/01/13	25	35.49	5	35.50	35.40	20	1,981	1.01%
2022/01/12	6	35.22	4	35.35	35.20	2	1,938	0.10%
2022/01/11	28	34.98	27	34.82	34.60	1	1,880	0.05%
2022/01/10	0	0.00	1	34.50	34.50	-1	1,796	-0.06%
2022/01/07	5	33.88	20.8	33.48	33.85	-15.8	1,758	-0.90%
2022/01/06	25	35.72	26	35.13	34.90	-1	1,711	-0.06%
2022/01/05	4	34.55	6	34.75	34.55	-2	1,633	-0.12%
2022/01/04	1	35.25	0	0.00	35.50	1	1,601	0.06%
2022/01/03	18	35.34	1	35.20	35.20	17	1,566	1.09%
2021/12/30	2	36.65	5	36.91	37.00	-3	1,491	-0.20%
2021/12/29	15	36.83	10.4	36.73	36.60	4.6	1,363	0.34%
2021/12/28	96	38.63	46.8	38.49	36.80	49.2	1,209	4.07%
2021/12/27	8	36.51	24.7	37.07	37.75	-16.7	618	-2.70%
2021/12/24	64	32.81	68	33.93	34.35	-4	446	-0.90%
2021/12/23	9	30.68	2	31.33	31.25	7	316	2.21%
2021/12/20	0	0.00	1	30.05	30.15	-1	298	-0.34%
2021/12/17	10	29.95	7	30.00	30.00	3	294	1.02%
2021/12/16	0	0.00	4	30.48	30.30	-4	283	-1.41%
2021/12/15	0	0.00	1	30.60	30.30	-1	279	-0.36%
2021/12/14	2	30.73	1	30.80	30.55	1	274	0.36%
2021/12/13	13.2	31.02	5	31.25	31.35	8.2	255	3.20%
2021/12/09	1	29.35	0	0.00	29.35	1	202	0.49%
2021/12/06	0.5	29.05	0	0.00	29.10	0.5	196	0.25%
2021/12/01	0	0.00	1	29.30	29.30	-1	200	-0.50%
2021/11/30	0	0.00	1	29.00	29.00	-1	189	-0.53%
2021/11/29	1	28.60	10	28.61	28.60	-9	189	-4.75%
2021/11/26	12	29.48	0	0.00	28.90	12	188	6.38%
2021/11/22	0	0.00	2	29.25	29.50	-2	199	-1.00%
2021/11/19	1	29.30	0	0.00	29.30	1	199	0.50%
2021/11/11	0	0.00	0.5	29.05	29.20	-0.5	201	-0.25%
2021/11/10	1	29.15	0	0.00	29.20	1	203	0.49%
2021/11/09	5	28.95	0	0.00	28.95	5	204	2.45%
2021/11/08	1	28.80	0	0.00	28.95	1	205	0.49%
2021/11/05	0	0.00	4	29.00	29.00	-4	208	-1.92%
2021/10/27	0	0.00	1	28.65	28.65	-1	212	-0.47%
2021/10/22	1	27.80	2	27.90	27.85	-1	221	-0.45%
2021/10/21	1	28.10	0	0.00	28.00	1	231	0.43%
2021/10/14	1	27.50	0	0.00	27.70	1	256	0.39%
2021/10/13	1	27.45	0	0.00	27.40	1	262	0.38%
2021/10/12	0	0.00	0.3	27.50	27.50	-0.3	266	-0.13%
2021/10/08	0	0.00	1	27.50	27.50	-1	276	-0.36%
2021/10/07	0	0.00	1	26.75	26.75	-1	290	-0.34%
2021/10/04	1	26.30	1.7	26.52	26.30	-0.7	341	-0.20%
2021/10/01	7	26.94	3.3	27.14	26.90	3.7	343	1.08%
2021/09/30	0	0.00	0.1	27.40	27.35	-0.1	343	-0.02%
2021/09/29	2	27.30	0.6	27.58	27.30	1.4	345	0.42%
2021/09/24	0	0.00	1	27.70	27.70	-1	355	-0.28%
2021/09/22	1	27.10	1	27.20	27.10	0	359	0.00%
2021/09/17	0	0.00	1	27.45	27.45	-1	361	-0.28%
2021/09/16	0.3	27.00	0	0.00	27.00	0.3	369	0.07%
2021/09/13	0	0.00	1	27.45	27.45	-1	392	-0.25%
2021/09/10	0	0.00	1	26.85	27.00	-1	399	-0.25%
2021/09/08	1	26.85	0	0.00	26.85	1	406	0.25%
2021/09/07	0	27.50	0	0.00	27.50	0	406	0.01%
2021/08/31	0	0.00	0	28.00	28.00	0	424	0.00%
2021/08/30	0.8	27.90	0	0.00	27.90	0.8	429	0.18%
2021/08/27	0	0.00	0.2	29.30	29.30	-0.2	423	-0.05%
2021/08/23	0	0.00	1	29.10	29.10	-1	434	-0.23%
2021/08/19	1	28.45	0.3	28.45	28.45	0.7	438	0.15%
2021/08/18	0	0.00	1	28.90	28.90	-1	437	-0.23%
2021/08/11	1	28.90	3	29.30	28.90	-2	457	-0.44%
2021/08/10	1	29.30	0	0.00	29.30	1	469	0.21%
2021/08/05	1	30.35	0	0.00	30.10	1	518	0.19%
2021/08/03	0	0.00	0.7	30.10	30.20	-0.7	579	-0.11%
2021/07/23	0	0.00	0.2	30.35	30.40	-0.2	683	-0.03%
2021/07/22	0	0.00	3	30.50	30.20	-3	707	-0.42%
2021/07/20	0	0.00	0.2	30.95	30.75	-0.2	731	-0.02%
2021/07/14	1	30.70	3	30.60	30.70	-2	846	-0.24%
2021/07/13	6	31.73	4	31.58	31.20	2	891	0.22%
2021/07/07	3	30.25	0	0.00	30.30	3	1,661	0.18%
2021/07/06	0	0.00	2	30.30	30.30	-2	1,667	-0.12%
2021/07/05	0	0.00	2	30.53	30.60	-2	1,680	-0.12%
2021/07/02	0	0.00	2	30.28	30.15	-2	1,696	-0.12%
2021/06/30	0	0.00	6.5	30.04	30.05	-6.5	1,713	-0.38%
2021/06/24	1	30.30	0	0.00	30.15	1	1,754	0.06%
2021/06/23	0	0.00	1	29.75	30.10	-1	1,781	-0.06%
2021/06/22	3	29.00	0	0.00	28.75	3	1,791	0.17%
2021/06/21	1	28.85	0	0.00	28.85	1	1,807	0.06%
2021/06/18	0	0.00	2	29.65	29.30	-2	1,820	-0.11%
2021/06/17	0	0.00	2	29.80	29.95	-2	1,826	-0.11%
2021/06/15	4	29.95	2	30.10	30.10	2	1,837	0.11%
2021/06/09	1	28.70	2	29.00	28.70	-1	1,833	-0.05%
2021/06/08	0	0.00	1	29.20	29.20	-1	1,837	-0.05%
2021/06/07	1	28.60	0	0.00	28.90	1	1,852	0.05%
2021/06/04	10	29.30	0	0.00	29.10	10	1,868	0.54%
2021/06/01	0	0.00	3	29.67	29.60	-3	1,900	-0.16%
2021/05/31	7	28.90	0	0.00	29.00	7	1,903	0.37%
2021/05/28	0	0.00	1	28.85	28.85	-1	1,919	-0.05%
2021/05/27	1	28.50	0	0.00	28.50	1	1,930	0.05%
2021/05/25	0	0.00	1	28.55	28.55	-1	1,939	-0.05%
2021/05/21	0	0.00	1	28.20	28.20	-1	1,949	-0.05%
2021/05/18	0	0.00	9	27.70	27.60	-9	1,948	-0.46%
2021/05/13	1	27.05	0	0.00	27.05	1	1,922	0.05%
2021/05/12	3	27.80	0	0.00	27.50	3	1,904	0.16%
2021/05/11	5	30.06	1	29.95	30.00	4	1,867	0.21%
2021/05/10	3	31.48	0	0.00	31.45	3	1,862	0.16%
2021/05/07	0	0.00	2	32.00	32.00	-2	1,873	-0.11%
2021/05/04	4	31.10	2	31.83	31.10	2	1,880	0.11%
2021/05/03	7	32.61	1	33.55	32.50	6	1,860	0.32%
2021/04/29	2	34.55	0	0.00	34.55	2	1,830	0.11%
2021/04/28	0	0.00	4	35.39	35.60	-4	1,815	-0.22%
2021/04/27	4	34.46	1	34.75	34.50	3	1,817	0.17%
2021/04/26	1	34.35	0	0.00	34.30	1	1,820	0.05%
2021/04/23	1	34.65	18.9	34.53	34.50	-17.9	1,832	-0.98%
2021/04/22	4	34.45	1	34.45	34.45	3	1,838	0.16%
2021/04/20	2	35.80	5	35.69	36.15	-3	1,760	-0.17%
2021/04/19	6	36.17	0	0.00	36.20	6	1,744	0.34%
2021/04/16	2	35.50	39	35.93	36.85	-37	1,688	-2.19%
2021/04/15	14	36.55	3	37.17	36.25	11	1,612	0.68%
2021/04/14	96	37.20	33.9	37.83	38.25	62.1	1,465	4.24%
2021/04/13	0	0.00	5.9	33.32	34.80	-5.9	973	-0.61%
2021/04/12	0	0.00	0.4	32.00	32.20	-0.4	917	-0.04%
2021/04/08	0	0.00	1	32.65	32.75	-1	935	-0.11%
2021/04/07	2	31.90	10.8	32.16	32.20	-8.8	917	-0.96%
2021/03/29	0.5	32.40	0	0.00	32.05	0.5	896	0.06%
2021/03/26	0	0.00	0.5	32.05	32.35	-0.5	888	-0.06%
2021/03/24	5	31.55	0	0.00	31.60	5	848	0.59%
2021/03/22	0	31.05	0	0.00	31.05	0	822	0.00%
2021/03/11	0	0.00	1.8	29.97	30.05	-1.8	876	-0.21%
2021/02/24	1	31.10	2	31.10	31.15	-1	794	-0.13%
2021/02/03	1	30.15	0	0.00	30.20	1	770	0.13%
2021/02/01	1	29.60	0.5	30.10	30.25	0.5	777	0.07%
2021/01/29	0	0.00	3	29.70	29.85	-3	764	-0.39%
2021/01/25	0	0.00	0.9	30.30	30.70	-0.9	728	-0.12%
2021/01/21	0.1	30.00	0	0.00	30.30	0.1	723	0.01%
2021/01/20	0	0.00	10	30.70	30.20	-10	715	-1.40%
2021/01/19	10	31.85	0	0.00	31.50	10	688	1.45%
2021/01/18	0	0.00	0.1	32.15	32.00	-0.1	673	-0.02%
2021/01/15	0	0.00	0.7	31.30	31.40	-0.7	643	-0.10%
2021/01/14	0	0.00	3.1	31.44	31.30	-3.1	622	-0.50%
2021/01/13	0	0.00	1	30.75	31.10	-1	618	-0.16%
2021/01/08	0	0.00	6	30.85	30.85	-6	612	-0.98%
2021/01/07	1	30.95	0	0.00	30.95	1	620	0.16%
2021/01/06	2.2	31.18	0	0.00	30.85	2.2	616	0.36%
2021/01/05	4	32.00	0	0.00	32.20	4	598	0.67%
2021/01/04	20	32.93	20	32.82	32.75	0	588	0.00%
2020/12/21	0	0.00	0	30.85	30.85	0	593	0.00%
2020/12/16	0.1	31.20	0	0.00	31.40	0.1	650	0.02%
2020/12/11	0	0.00	2	32.20	31.80	-2	712	-0.28%
2020/12/10	5	32.16	0	0.00	32.00	5	695	0.72%
2020/12/09	0	0.00	1	31.30	31.40	-1	672	-0.15%
2020/12/08	0	0.00	0.4	31.10	31.15	-0.4	685	-0.06%
2020/12/07	0	0.00	1	31.20	31.10	-1	711	-0.14%
2020/12/02	0	0.00	1.6	30.90	31.00	-1.6	746	-0.22%
2020/11/30	0	0.00	1	31.15	31.15	-1	755	-0.13%
2020/11/27	1	31.45	0	0.00	31.35	1	764	0.13%
2020/11/25	0	0.00	1	31.10	30.75	-1	773	-0.13%
2020/11/20	0	0.00	3	30.40	30.40	-3	918	-0.33%
2020/11/17	3	29.98	1	30.05	30.15	2	1,015	0.20%
2020/11/16	0	0.00	0.8	29.55	29.75	-0.8	1,037	-0.07%
2020/11/10	1	28.60	2	29.05	29.30	-1	1,100	-0.09%
2020/11/09	1	28.65	0	0.00	28.65	1	1,115	0.09%
2020/11/05	0	0.00	5	28.70	28.75	-5	1,199	-0.42%
2020/11/04	0	0.00	0.9	28.90	28.90	-0.9	1,256	-0.07%
2020/11/03	0	0.00	2	29.00	29.05	-2	1,334	-0.15%
2020/11/02	3	28.37	0	0.00	28.50	3	1,374	0.22%
2020/10/30	0.2	29.00	0	0.00	29.10	0.2	1,381	0.02%
2020/10/29	1.5	29.05	0	0.00	29.05	1.5	1,415	0.11%
2020/10/26	0	0.00	0	29.10	29.25	0	1,553	0.00%
2020/10/16	0	0.00	2	29.55	29.20	-2	1,678	-0.12%
2020/10/13	0.5	29.60	33.3	29.59	29.65	-32.8	1,782	-1.84%
2020/10/12	0	0.00	4	30.25	30.00	-4	1,853	-0.22%
2020/09/23	1	29.95	0	0.00	29.55	1	2,303	0.04%
2020/09/21	0	0.00	1	30.70	30.55	-1	2,381	-0.04%
2020/09/18	3	31.15	0	0.00	31.00	3	2,392	0.13%
2020/09/17	0	0.00	1	31.00	31.05	-1	2,431	-0.04%
2020/09/14	0	0.00	1	31.60	31.45	-1	2,483	-0.04%
2020/09/08	0	0.00	10	31.70	31.05	-10	2,492	-0.40%
2020/09/07	10	32.15	0	0.00	31.45	10	2,518	0.40%
2020/09/01	1	32.10	0	0.00	31.75	1	2,622	0.04%
2020/08/26	1	31.40	0	0.00	31.55	1	2,831	0.04%
2020/08/18	0	0.00	11	31.67	32.35	-11	2,771	-0.40%
2020/08/17	3	32.83	2	32.73	32.30	1	2,785	0.04%
2020/08/14	2	31.50	0	0.00	31.85	2	2,735	0.07%
2020/08/13	5	32.10	2	32.40	31.60	3	2,757	0.11%
2020/08/12	5	31.66	0	0.00	31.80	5	2,750	0.18%
2020/08/06	3	32.30	0	0.00	32.25	3	2,976	0.10%
2020/08/05	1	32.90	25	32.97	32.35	-24	2,985	-0.80%
2020/08/04	20	32.50	0	0.00	31.90	20	2,951	0.68%
2020/08/03	0	0.00	3	32.05	31.75	-3	3,005	-0.10%
2020/07/31	0	0.00	3	31.70	32.05	-3	3,141	-0.10%
2020/07/30	0	0.00	7	30.71	30.55	-7	3,125	-0.22%
2020/07/29	1	29.95	6	30.00	29.90	-5	3,142	-0.16%
2020/07/28	2	29.80	1	29.95	29.55	1	3,169	0.03%
2020/07/27	1	30.50	0	0.00	30.70	1	3,190	0.03%
2020/07/24	6	31.42	0	0.00	31.00	6	3,238	0.19%
2020/07/23	3	32.50	4	32.69	32.90	-1	3,215	-0.03%
2020/07/22	1	32.05	23	31.93	32.05	-22	3,209	-0.69%
2020/07/21	7	31.89	1	32.00	31.75	6	3,251	0.18%
2020/07/17	20	31.10	20	30.76	31.25	0	3,353	0.00%
2020/07/16	0	0.00	5	31.05	30.95	-5	3,354	-0.15%
2020/07/15	0	0.00	12	31.43	30.90	-12	3,371	-0.36%
2020/07/14	1	32.00	1.1	31.53	31.20	-0.1	3,437	0.00%
2020/07/13	25	31.83	6	31.94	31.95	19	3,465	0.55%
2020/07/10	6	31.26	0	0.00	31.30	6	3,502	0.17%
2020/07/09	3	31.82	2	31.95	31.70	1	3,509	0.03%
2020/07/08	10	32.84	30	32.72	32.70	-20	3,475	-0.58%
2020/07/07	8	33.12	7	34.05	33.30	1	3,438	0.03%
2020/07/06	10	32.20	6	32.28	32.20	4	3,247	0.12%
2020/07/03	12	32.01	0	0.00	31.90	12	3,287	0.37%
2020/07/02	0	0.00	192	31.49	31.75	-192	3,337	-5.75%	大賣/鉅額交易
2020/07/01	20	31.90	0	0.00	31.60	20	3,329	0.60%
2020/06/30	42	32.17	3	32.27	31.80	39	3,329	1.17%
2020/06/23	90	31.59	0	0.00	31.30	90	3,303	2.72%
2020/06/22	59	31.26	2	31.35	31.10	57	3,354	1.70%
2020/06/18	0	0.00	2	30.58	31.05	-2	3,388	-0.06%
2020/06/17	4	30.70	4	30.20	30.05	0	3,362	0.00%
2020/06/16	3	30.70	3	30.53	30.70	0	3,407	0.00%
2020/06/15	0	0.00	1	29.95	29.90	-1	3,462	-0.03%
2020/06/12	2	29.13	2	29.35	29.70	0	3,499	0.00%
2020/06/11	4	30.21	0	0.00	29.80	4	3,551	0.11%
2020/06/10	0	0.00	2	31.03	31.05	-2	3,575	-0.06%
2020/06/09	4	31.21	2	31.20	31.00	2	3,675	0.05%
2020/06/08	2	31.85	0	0.00	31.75	2	3,732	0.05%
2020/06/05	2	32.40	0	0.00	32.60	2	3,822	0.05%
2020/06/04	0	0.00	40	33.03	33.25	-40	3,757	-1.06%
2020/06/03	10	30.30	0	0.00	30.25	10	3,740	0.27%
2020/06/01	0	0.00	3	30.50	30.50	-3	3,773	-0.08%
2020/05/29	0	0.00	2	30.00	29.85	-2	3,832	-0.05%
2020/05/26	0	0.00	51	30.15	30.10	-51	4,049	-1.26%
2020/05/25	0	0.00	1	29.40	29.75	-1	4,099	-0.02%
2020/05/22	1	29.95	32	29.95	29.70	-31	4,144	-0.75%
2020/05/21	1	30.00	0	0.00	30.20	1	4,252	0.02%
2020/05/19	0	0.00	5	30.28	29.90	-5	4,304	-0.12%
2020/05/18	1	30.30	3	29.77	29.70	-2	4,332	-0.05%
2020/05/15	52	32.55	58	31.51	31.35	-6	4,320	-0.14%
2020/05/14	8	32.78	3.7	32.25	32.00	4.3	4,311	0.10%
2020/05/13	0	0.00	5.1	34.16	34.10	-5.1	4,242	-0.12%
2020/05/11	7	33.18	0	0.00	32.80	7	4,192	0.17%
2020/05/08	20	33.24	31	33.11	33.00	-11	4,171	-0.26%
2020/05/07	78	34.47	8	33.82	33.75	70	4,128	1.70%
2020/05/06	2	30.95	8	31.04	32.50	-6	3,973	-0.15%
2020/05/05	9	30.98	1	31.55	30.65	8	3,981	0.20%
2020/05/04	0	0.00	1	30.35	30.45	-1	3,969	-0.03%
2020/04/30	0	0.00	7	30.64	30.70	-7	4,002	-0.17%
2020/04/29	8	30.60	2	30.48	30.05	6	4,048	0.15%
2020/04/28	1	30.05	0	0.00	29.90	1	4,118	0.02%
2020/04/27	7	30.00	5	30.00	30.00	2	4,102	0.05%
2020/04/23	38	29.90	29	29.99	30.00	9	4,024	0.22%
2020/04/22	5	27.60	7	27.69	28.30	-2	3,915	-0.05%
2020/04/21	1	27.30	7	27.53	27.60	-6	3,900	-0.15%
2020/04/17	2	28.35	9	29.09	28.20	-7	3,921	-0.18%
2020/04/16	1	28.80	2	29.00	28.70	-1	3,865	-0.03%
2020/04/15	5	28.52	0	0.00	28.90	5	3,894	0.13%
2020/04/14	3	27.90	1	28.10	27.95	2	3,845	0.05%
2020/04/13	5	27.32	1	28.30	27.30	4	3,830	0.10%
2020/04/10	5	27.44	12	27.48	27.20	-7	3,817	-0.18%
2020/04/09	7	28.21	5	27.60	27.50	2	3,836	0.05%
2020/04/08	4	27.34	3	27.55	27.50	1	3,787	0.03%
2020/04/07	2	26.08	4	26.13	27.35	-2	3,708	-0.05%
2020/04/06	11	24.52	4	24.91	24.90	7	3,624	0.19%
2020/03/31	5	24.10	40	24.07	23.70	-35	3,622	-0.97%
2020/03/30	0	0.00	77	22.75	23.75	-77	3,630	-2.12%
2020/03/27	10	24.76	5	25.05	23.45	5	3,644	0.14%
2020/03/26	22	24.26	2	24.28	24.45	20	3,624	0.55%
2020/03/25	49	24.99	3	24.95	24.80	46	3,583	1.28%
2020/03/24	15	23.00	5	22.64	23.15	10	3,566	0.28%
2020/03/23	4	22.21	58	21.38	21.70	-54	3,563	-1.52%
2020/03/20	121	23.15	5	22.82	23.10	116	3,616	3.21%	大買/鉅額交易
2020/03/19	7	21.98	1	21.50	21.35	6	3,569	0.17%
2020/03/17	0	0.00	1	24.75	24.05	-1	3,465	-0.03%
2020/03/16	0	0.00	54	28.20	26.35	-54	3,404	-1.59%
2020/03/13	65	26.57	10	27.40	27.80	55	3,360	1.64%
2020/03/12	2	30.30	5	29.65	29.50	-3	3,248	-0.09%
2020/03/11	2	33.68	8	32.06	31.85	-6	3,194	-0.19%
2020/03/10	3	31.00	25	30.05	31.85	-22	3,175	-0.69%
2020/03/09	2	31.50	2	31.18	30.60	0	3,159	0.00%
2020/03/05	0	0.00	2	34.15	33.75	-2	3,170	-0.06%
2020/03/04	7	33.85	10	34.24	33.65	-3	3,160	-0.09%
2020/03/03	1	35.40	30.5	35.17	34.70	-29.5	3,102	-0.95%
2020/03/02	0	0.00	1	32.00	32.50	-1	3,012	-0.03%
2020/02/27	12	33.46	3	33.27	32.00	9	3,094	0.29%
2020/02/26	6	35.23	8	34.84	34.05	-2	3,068	-0.07%
2020/02/25	5	35.29	11.1	34.93	35.30	-6.1	3,005	-0.20%
2020/02/24	11	33.68	2	35.40	35.50	9	2,927	0.31%
2020/02/21	2	34.50	1	33.85	34.50	1	2,807	0.04%
2020/02/20	0	0.00	18	33.36	33.20	-18	2,754	-0.65%
2020/02/19	1	33.05	3	33.32	33.10	-2	2,772	-0.07%
2020/02/18	6	32.25	1	32.90	32.05	5	2,769	0.18%
2020/02/17	1	32.20	0	0.00	32.50	1	2,757	0.04%
2020/02/13	0	31.90	3	32.07	31.90	-3	3,069	-0.10%
2020/02/12	1	32.55	21	32.45	32.45	-20	3,106	-0.64%
2020/02/11	21	31.65	0	0.00	31.70	21	3,098	0.68%
2020/02/10	0	31.10	5	31.25	31.10	-5	3,136	-0.16%
2020/02/07	2	31.63	6	31.88	31.90	-4	3,191	-0.13%
2020/02/06	14	31.91	1	32.10	31.90	13	3,270	0.40%
2020/02/05	2	30.05	4	30.50	30.70	-2	3,409	-0.06%
2020/02/04	7	30.89	12	30.14	30.45	-5	3,419	-0.15%
2020/02/03	4	27.95	1	27.35	29.20	3	3,491	0.09%
2020/01/31	29	29.09	115	29.24	29.00	-86	3,792	-2.27%	大賣/
2020/01/30	6	31.95	6	31.95	31.95	0	3,912	0.00%
2020/01/16	0	0.00	1	35.30	35.00	-1	4,040	-0.02%
2020/01/14	4	35.60	0	0.00	35.40	4	4,109	0.10%
2020/01/13	0	0.00	1.9	35.99	35.90	-1.9	4,102	-0.05%
2020/01/10	0	0.00	1	34.65	34.50	-1	4,068	-0.02%
2020/01/09	1	33.80	11.2	34.02	35.25	-10.2	4,079	-0.25%
2020/01/08	22	33.71	10	33.83	33.05	12	4,160	0.29%
2020/01/07	4	34.70	4	34.50	34.35	0	4,245	0.00%
2020/01/06	0	0.00	1	34.50	35.05	-1	4,341	-0.02%
2020/01/03	3	35.75	3	35.27	35.05	0	4,413	0.00%
2020/01/02	4	35.80	2	35.60	35.85	2	4,420	0.05%
2019/12/31	3	35.40	2	35.15	35.05	1	4,472	0.02%
2019/12/30	1	35.40	0	0.00	35.10	1	4,557	0.02%
2019/12/27	0	0.00	3	35.48	35.40	-3	4,719	-0.06%
2019/12/25	4	35.30	0	0.00	35.45	4	4,891	0.08%
2019/12/24	4	34.88	4	35.08	34.70	0	4,924	0.00%
2019/12/20	2	35.90	1	35.70	35.90	1	5,115	0.02%
2019/12/19	1	36.45	0	0.00	36.20	1	5,398	0.02%
2019/12/18	2	36.98	2	36.78	36.80	0	5,591	0.00%
2019/12/17	4	37.90	3	37.25	37.45	1	5,645	0.02%
2019/12/12	0	0.00	1	37.00	36.75	-1	5,947	-0.02%
2019/12/11	1	37.40	7	36.96	37.10	-6	6,204	-0.10%
2019/12/09	1	37.90	1	37.90	37.55	0	6,564	0.00%
2019/12/05	8	38.15	6	37.94	38.30	2	7,574	0.03%
2019/12/04	1	37.55	3	37.83	37.20	-2	7,826	-0.03%
2019/12/03	2	37.33	2	37.00	36.80	0	7,856	0.00%
2019/12/02	3	36.45	3	36.27	37.40	0	7,926	0.00%
2019/11/28	1	37.05	0	0.00	36.50	1	7,926	0.01%
2019/11/27	3	37.18	0	0.00	37.25	3	8,128	0.04%
2019/11/26	3.2	37.18	22	37.16	37.40	-18.8	8,147	-0.23%
2019/11/25	4	35.83	42	35.55	35.40	-38	8,077	-0.47%
2019/11/22	3	36.28	2	36.08	36.10	1	8,142	0.01%
2019/11/21	1	36.25	0	0.00	36.25	1	8,214	0.01%
2019/11/20	3	36.43	4	36.79	36.60	-1	8,297	-0.01%
2019/11/19	2	36.55	2	36.50	36.40	0	8,450	0.00%
2019/11/18	1	36.45	3	36.60	36.80	-2	8,600	-0.02%
2019/11/15	3	36.48	0	0.00	36.70	3	8,821	0.03%
2019/11/14	1	36.80	1	36.50	36.45	0	8,860	0.00%
2019/11/13	39	38.14	14	38.05	36.80	25	9,065	0.28%
2019/11/12	16	36.01	46	36.20	37.55	-30	9,032	-0.33%
2019/11/11	10	36.18	8	36.10	35.90	2	9,088	0.02%
2019/11/08	20	37.26	5	37.11	37.30	15	9,167	0.16%
2019/11/07	3	37.03	2	37.05	37.15	1	9,234	0.01%
2019/11/06	5.4	37.19	8	36.86	37.65	-2.6	9,330	-0.03%
2019/11/05	20.2	37.80	16	38.19	37.75	4.2	9,537	0.04%
2019/11/04	39	37.45	7	37.39	37.00	32	9,807	0.33%
2019/11/01	2	39.40	0	0.00	39.50	2	9,823	0.02%
2019/10/31	2	39.30	16	39.26	39.00	-14	9,916	-0.14%
2019/10/30	53.7	39.87	116	39.26	40.00	-62.3	9,878	-0.63%	大賣/
2019/10/29	59	44.19	11	45.88	42.30	48	9,505	0.50%
2019/10/28	0	0.00	2	47.05	47.00	-2	9,285	-0.02%
2019/10/25	8	44.35	10	45.18	45.20	-2	9,251	-0.02%
2019/10/24	12	46.22	4	46.00	45.95	8	9,217	0.09%
2019/10/23	4	46.00	0	0.00	46.30	4	9,233	0.04%
2019/10/22	0	0.00	6	46.58	46.45	-6	9,305	-0.06%
2019/10/21	1	46.00	0	0.00	46.10	1	9,352	0.01%
2019/10/18	2.1	46.78	17	46.59	46.45	-14.9	9,372	-0.16%
2019/10/17	4	46.86	16	47.13	47.00	-12	9,363	-0.13%
2019/10/16	10	45.97	17	47.66	46.95	-7	9,330	-0.08%
2019/10/15	6.1	46.87	16	47.08	46.20	-9.9	9,178	-0.11%
2019/10/14	23	45.24	36	45.95	46.45	-13	9,056	-0.14%
2019/10/09	52	43.58	12.4	43.22	42.25	39.6	8,947	0.44%
2019/10/08	49.4	46.48	12	46.09	45.55	37.4	8,873	0.42%
2019/10/07	42	47.38	23	48.38	46.80	19	8,856	0.21%
2019/09/25	28	44.12	17	43.89	44.00	11	8,806	0.12%
2019/09/24	5	45.68	7	44.57	44.00	-2	8,839	-0.02%
2019/09/23	40	44.10	9	44.03	44.00	31	8,727	0.36%
2019/09/20	1	44.25	12	44.02	44.15	-11	8,816	-0.12%
2019/09/19	10	43.45	0	0.00	44.10	10	8,695	0.12%
2019/09/18	0	0.00	15	43.45	43.30	-15	8,647	-0.17%
2019/09/17	1	44.20	0	0.00	43.55	1	8,562	0.01%
2019/09/16	51.1	42.67	14	42.70	44.00	37.1	8,396	0.44%
2019/09/12	114	40.98	112	40.98	40.60	2	8,089	0.02%	大買/大賣/
2019/09/11	1	40.75	39	40.83	41.40	-38	7,907	-0.48%
2019/09/10	26	40.60	8	40.77	41.10	18	7,876	0.23%
2019/09/09	11	41.04	12	40.77	40.30	-1	7,794	-0.01%
2019/09/06	10	40.93	0	0.00	41.10	10	7,618	0.13%
2019/09/05	13	40.75	26	40.58	40.70	-13	7,491	-0.17%
2019/09/04	26	40.65	4	40.69	40.10	22	7,222	0.30%
2019/09/03	17	40.42	3	40.60	40.70	14	7,030	0.20%
2019/09/02	49	38.96	51.3	39.64	40.70	-2.3	6,847	-0.03%
2019/08/30	16	38.69	196	38.31	39.25	-180	6,462	-2.79%	大賣/鉅額交易
2019/08/29	60	34.33	202	35.88	36.45	-142	5,841	-2.43%	大賣/鉅額交易
2019/08/28	48	33.48	3	33.15	33.15	45	5,524	0.81%
2019/08/27	60	33.71	8	33.70	33.55	52	5,464	0.95%
2019/08/23	6	33.03	69	32.86	32.95	-63	5,373	-1.17%
2019/08/22	62	33.69	237	33.84	33.10	-175	5,319	-3.29%	大賣/鉅額交易
2019/08/21	4	32.99	5	33.30	33.40	-1	5,104	-0.02%
2019/08/20	0	0.00	15	32.93	33.30	-15	5,062	-0.30%
2019/08/19	13	33.13	8	33.31	33.45	5	5,016	0.10%
2019/08/16	19	32.09	3	32.40	32.40	16	4,981	0.32%
2019/08/15	12	32.30	29	32.21	32.50	-17	4,922	-0.35%
2019/08/14	61	33.00	78	33.45	32.80	-17	4,879	-0.35%
2019/08/13	194	33.24	1	33.50	32.50	193	4,775	4.04%	大買/鉅額交易
2019/08/12	63	33.08	9	33.11	33.45	54	4,650	1.16%
2019/08/08	0	0.00	52	31.06	31.00	-52	4,424	-1.18%
2019/08/07	68	31.12	17	32.39	30.80	51	4,425	1.15%
2019/08/06	47	30.65	35	31.22	31.35	12	4,243	0.28%
2019/08/05	26	31.47	17	31.28	31.30	9	4,163	0.22%
2019/08/02	61	29.54	16	30.07	30.00	45	3,989	1.13%
2019/08/01	80	30.96	45	30.84	31.25	35	3,864	0.91%
2019/07/31	44	30.65	32	31.14	31.35	12	3,794	0.32%
2019/07/30	39	30.16	28.7	30.35	31.00	10.3	3,670	0.28%
2019/07/29	19	29.33	69	29.59	30.30	-50	3,460	-1.44%
2019/07/26	42	27.92	14	27.49	28.15	28	3,180	0.88%
2019/07/25	33	26.31	45	26.00	26.80	-12	2,987	-0.40%
2019/07/24	25	25.49	7	25.44	25.65	18	2,905	0.62%
2019/07/23	3	24.62	1	24.70	24.95	2	2,877	0.07%
2019/07/22	0	0.00	7	24.45	24.40	-7	2,878	-0.24%
2019/07/19	3	25.15	1.9	25.09	24.95	1.2	2,896	0.04%
2019/07/17	3	25.10	1	25.00	25.00	2	2,951	0.07%
2019/07/16	22	25.73	2	25.53	25.20	20	3,004	0.67%
2019/07/15	4	24.80	4	24.64	25.20	0	3,051	0.00%
2019/07/12	2	23.88	10	23.73	23.80	-8	3,390	-0.24%
2019/07/10	0	0.00	1	23.25	23.20	-1	3,534	-0.03%
2019/07/09	0	0.00	2	23.30	23.15	-2	3,775	-0.05%
2019/07/08	0	0.00	6	23.34	23.30	-6	3,795	-0.16%
2019/07/05	1	23.15	1	23.35	23.30	0	3,807	0.00%
2019/07/04	2	23.20	0	0.00	23.05	2	3,805	0.05%
2019/07/03	7	24.33	1	24.05	24.15	6	3,797	0.16%
2019/07/02	9	24.42	3	24.35	24.40	6	3,798	0.16%
2019/07/01	12	24.49	1	24.30	24.35	11	3,787	0.29%
2019/06/28	1	23.85	7	23.69	23.65	-6	3,699	-0.16%
2019/06/27	5	24.05	2	23.80	24.35	3	3,683	0.08%
2019/06/26	2	22.50	7	22.51	22.40	-5	3,524	-0.14%
2019/06/20	1	22.40	0	0.00	22.60	1	3,685	0.03%
2019/06/19	0	0.00	5	22.39	22.55	-5	3,923	-0.13%
2019/06/18	2	21.88	0	0.00	21.50	2	4,188	0.05%
2019/06/17	2	21.75	1	22.00	22.20	1	4,251	0.02%
2019/06/14	0	0.00	6	21.45	21.55	-6	4,372	-0.14%
2019/06/10	0	0.00	7	21.90	21.95	-7	5,100	-0.14%
2019/06/06	2	21.50	1	21.45	21.50	1	5,130	0.02%
2019/06/04	1	21.30	0	0.00	21.20	1	5,087	0.02%
2019/05/31	0	0.00	2	21.30	21.20	-2	5,194	-0.04%
2019/05/30	3	20.80	3	20.75	20.90	0	5,433	0.00%
2019/05/27	0	0.00	4	20.35	20.35	-4	5,522	-0.07%
2019/05/24	6	20.69	10	20.66	20.50	-4	5,567	-0.07%
2019/05/23	3	20.12	1	20.10	20.30	2	5,580	0.04%
2019/05/22	2	21.43	3	21.67	21.00	-1	5,720	-0.02%
2019/05/21	3	21.43	5	20.90	21.50	-2	5,922	-0.03%
2019/05/20	43	22.27	1	21.95	21.90	42	6,055	0.69%
2019/05/17	0	0.00	39	21.79	21.80	-39	6,067	-0.64%
2019/05/15	5	23.66	0	0.00	23.90	5	6,036	0.08%
2019/05/14	0	0.00	1	22.40	23.50	-1	5,956	-0.02%
2019/05/13	0	0.00	2	22.40	22.25	-2	5,913	-0.03%
2019/05/10	3	23.83	0	0.00	23.40	3	5,869	0.05%
2019/05/09	0	0.00	1	24.00	24.00	-1	5,793	-0.02%
2019/05/08	0	0.00	10	23.00	24.30	-10	5,762	-0.17%
2019/05/07	2	24.30	3	24.45	24.25	-1	5,727	-0.02%
2019/05/06	2	24.70	1	24.25	24.05	1	5,710	0.02%
2019/05/02	0	0.00	4	25.65	25.65	-4	5,524	-0.07%
2019/04/30	3	24.63	3	25.10	25.55	0	5,497	0.00%
2019/04/29	1	26.40	0	0.00	25.20	1	5,437	0.02%
2019/04/26	0	0.00	1	25.60	25.60	-1	5,366	-0.02%
2019/04/25	0	0.00	1.5	25.62	25.60	-1.5	5,359	-0.03%
2019/04/24	12	25.58	2	25.48	25.25	10	5,407	0.18%
2019/04/23	3	25.68	8	25.63	25.45	-5	5,379	-0.09%
2019/04/22	4	25.63	1	25.40	25.70	3	5,300	0.06%
2019/04/19	13	25.04	12	25.18	25.20	1	5,210	0.02%
2019/04/18	9	25.34	26	25.49	25.00	-17	5,058	-0.34%
2019/04/17	0	0.00	21	23.25	23.60	-21	4,613	-0.46%
2019/04/16	11	22.60	23	22.56	22.85	-12	4,492	-0.27%
2019/04/15	21	21.98	44.1	22.47	22.70	-23.1	4,406	-0.53%
2019/04/12	0	0.00	15	21.20	21.30	-15	4,159	-0.36%
2019/04/11	4	20.95	0	0.00	20.90	4	4,132	0.10%
2019/04/09	6	21.17	40	21.19	21.20	-34	4,091	-0.83%
2019/04/08	6	21.28	37	21.29	21.25	-31	4,071	-0.76%
2019/04/03	13	21.32	0	0.00	21.30	13	4,030	0.32%
2019/04/02	8	21.25	3	21.40	21.20	5	4,003	0.12%
2019/04/01	3	21.13	2	21.08	21.10	1	3,961	0.03%
2019/03/29	5	20.60	0	0.00	20.55	5	3,903	0.13%
2019/03/28	1	20.30	0	0.00	20.30	1	3,886	0.03%
2019/03/27	5	20.95	1	20.95	20.95	4	3,848	0.10%
2019/03/26	0	0.00	10	21.31	20.85	-10	3,827	-0.26%
2019/03/25	7	21.01	0	0.00	21.10	7	3,769	0.19%
2019/03/22	11	21.98	34.6	22.07	21.95	-23.6	3,667	-0.64%
2019/03/21	11	21.65	9	21.82	22.10	2	3,413	0.06%
2019/03/20	13	21.38	0	0.00	21.30	13	3,093	0.42%
2019/03/19	5	21.00	1	21.10	21.15	4	2,976	0.13%
2019/03/18	76	20.77	2	21.28	21.30	74	2,825	2.62%
2019/03/15	1	20.40	6	20.31	20.60	-5	2,537	-0.20%
2019/03/14	5	19.85	1	19.65	19.75	4	2,226	0.18%
2019/03/13	21	20.09	0	0.00	19.65	21	2,173	0.97%
2019/03/07	1	19.60	0	0.00	19.60	1	2,049	0.05%
2019/03/06	15	20.00	5	20.30	20.10	10	2,021	0.49%
2019/03/05	12	20.07	8	20.23	19.90	4	1,891	0.21%
2019/03/04	6	19.57	6	19.71	19.90	0	1,601	0.00%
2019/02/27	1	18.70	0	0.00	18.75	1	1,521	0.07%
2019/02/26	2	19.25	4	18.98	18.80	-2	1,503	-0.13%
2019/02/25	1	19.05	2	19.35	19.15	-1	1,476	-0.07%
2019/02/22	6	18.78	4	18.81	18.80	2	1,418	0.14%
2019/02/21	35	19.50	13	19.37	19.10	22	1,384	1.59%
2019/02/20	8	18.56	14	18.69	19.30	-6	1,183	-0.51%
2019/02/19	8	18.53	0	0.00	18.15	8	966	0.83%
2019/02/18	5	17.55	2	17.60	17.60	3	785	0.38%
2019/02/15	0	16.65	0.3	16.65	16.65	-0.2	695	-0.04%
2019/02/14	0	0.00	14	17.19	17.20	-14	674	-2.08%
2019/02/11	0	0.00	5.4	16.29	16.50	-5.4	616	-0.87%
2019/01/28	0	0.00	1	16.30	16.35	-1	648	-0.15%
2019/01/24	0	0.00	0.1	16.00	16.05	-0.1	674	-0.01%
2019/01/22	1	16.20	0	0.00	16.20	1	681	0.15%
2019/01/18	1	16.35	0	0.00	16.30	1	676	0.15%
2019/01/17	11	16.25	0	0.00	16.25	11	673	1.63%
2019/01/16	0	0.00	1	16.75	16.70	-1	652	-0.15%
2019/01/15	0	0.00	3	16.10	16.10	-3	559	-0.54%
2018/12/13	2	15.45	0	0.00	15.45	2	924	0.22%
2018/12/03	0	0.00	8	15.76	15.75	-8	1,234	-0.65%
2018/11/21	0	0.00	1	15.50	15.50	-1	1,887	-0.05%
2018/11/20	0	0.00	3	15.77	15.45	-3	2,096	-0.14%
2018/11/19	0	0.00	4	15.75	15.70	-4	2,741	-0.15%
2018/11/16	1	15.55	0	0.00	15.65	1	3,251	0.03%
2018/11/15	4	15.28	0	0.00	15.50	4	3,335	0.12%
2018/11/12	2	15.15	0	0.00	15.05	2	3,341	0.06%
2018/10/31	0	0.00	2	14.55	14.50	-2	3,274	-0.06%
2018/10/30	2	14.05	14	14.20	14.15	-12	3,266	-0.37%
2018/10/22	0.1	15.75	1	15.85	15.70	-0.9	3,218	-0.03%
2018/10/19	2.2	16.02	2	15.05	16.10	0.2	3,174	0.00%
2018/10/18	10	15.30	10	15.53	15.50	0	3,104	0.00%
2018/10/16	0.3	14.50	1	14.55	14.55	-0.7	3,049	-0.02%
2018/10/11	5	14.15	3	14.15	14.15	2	3,027	0.07%
2018/10/09	0	0.00	5	15.77	15.70	-5	2,986	-0.17%
2018/10/08	1	15.85	0	0.00	15.60	1	2,981	0.03%
2018/10/05	7	15.98	0	0.00	15.80	7	2,972	0.24%
2018/09/28	2	16.80	1	16.95	16.80	1	2,932	0.03%
2018/09/26	0	0.00	1	17.05	16.90	-1	2,924	-0.03%
2018/09/25	1	16.85	0	0.00	16.80	1	2,918	0.03%
2018/09/21	6	16.81	2	17.15	16.85	4	2,914	0.14%
2018/09/20	1	17.00	1	17.30	17.05	0	2,901	0.00%
2018/09/19	2	17.60	3	17.57	17.35	-1	2,881	-0.03%
2018/09/18	6	16.90	6	17.20	17.25	0	2,798	0.00%
2018/09/17	3	17.20	0	0.00	17.20	3	2,749	0.11%
2018/09/14	1	15.95	0	0.00	16.15	1	2,603	0.04%
2018/09/13	1	15.95	0	0.00	15.85	1	2,582	0.04%
2018/09/12	4	15.63	436	15.88	15.60	-432	2,580	-16.74%	大賣/鉅額交易
2018/09/11	5	16.30	364	16.43	16.30	-359	2,543	-14.11%	大賣/鉅額交易
2018/09/07	0	0.00	1	17.50	17.50	-1	2,518	-0.04%
2018/09/06	2	17.80	2	17.85	18.05	0	2,495	0.00%
2018/09/05	5	18.88	0	0.00	18.15	5	2,456	0.20%
2018/09/04	0	0.00	5	18.33	18.45	-5	2,324	-0.22%
2018/09/03	0	0.00	1	18.45	18.45	-1	2,310	-0.04%
2018/08/31	0	0.00	1.7	18.55	18.65	-1.7	2,280	-0.07%
2018/08/30	29	18.88	20	18.55	18.55	9	2,215	0.41%
2018/08/29	22	19.27	21	19.32	18.90	1	2,144	0.05%
2018/08/28	123	19.04	0	0.00	18.90	123	1,987	6.19%	大買/鉅額交易
2018/08/27	701	19.27	35	19.17	19.30	666	1,892	35.20%	大買/鉅額交易
2018/08/24	7	19.37	10	19.36	19.60	-3	1,682	-0.18%
2018/08/23	17	17.92	23.5	18.52	18.80	-6.5	1,036	-0.63%
2018/08/22	1	16.90	1	17.10	17.10	0	512	0.00%
2018/08/17	0	0.00	1	15.15	15.00	-1	401	-0.25%
2018/08/16	1	15.00	2	14.95	15.00	-1	394	-0.25%
2018/08/15	1	15.35	0	0.00	15.25	1	381	0.26%
2018/08/10	0	0.00	0.9	15.55	15.65	-0.9	365	-0.25%
2018/08/01	0	0.00	0.5	15.65	15.70	-0.5	433	-0.11%
2018/07/20	0	0.00	1	15.90	16.00	-1	438	-0.23%
2018/07/18	5	16.25	0.7	16.05	16.20	4.3	447	0.96%
2018/07/17	0	0.00	1	15.75	15.75	-1	445	-0.22%
2018/06/26	0	0.00	2	16.25	16.20	-2	453	-0.44%
2018/06/15	2	17.30	0	0.00	17.20	2	434	0.46%
2018/06/07	0	0.00	20	16.80	16.70	-20	387	-5.15%
2018/06/06	0	0.00	23	16.80	16.80	-23	390	-5.89%
2018/06/05	1	17.15	0	0.00	16.70	1	391	0.26%
2018/06/04	20	16.18	0	0.00	16.35	20	382	5.23%
2018/06/01	13	16.05	1	15.95	16.05	12	365	3.29%
2018/05/31	10	16.00	0	0.00	15.95	10	368	2.72%
2018/05/16	1	16.25	1	16.15	15.90	0	428	0.00%
2018/05/14	0	0.00	1	16.80	16.70	-1	448	-0.22%
2018/04/26	1	15.95	0	0.00	15.60	1	446	0.22%
2018/04/16	2	16.70	0.1	16.55	16.60	1.9	492	0.39%
2018/04/10	15	16.67	0	0.00	16.60	15	513	2.92%
2018/03/27	1.3	17.04	0	0.00	17.10	1.3	532	0.24%
2018/03/26	0	0.00	1	16.90	16.90	-1	533	-0.19%
2018/03/23	0	0.00	1	17.10	17.15	-1	536	-0.19%
2018/03/22	0	0.00	17	17.50	17.50	-17	536	-3.16%
2018/03/16	0	0.00	1	17.75	17.85	-1	544	-0.18%
2018/03/09	1	17.95	1	18.00	17.85	0	593	0.00%
2018/03/08	0	18.20	0.9	18.20	18.30	-0.8	672	-0.13%
2018/03/07	0	0.00	1	17.45	17.45	-1	652	-0.15%
2018/03/06	1	17.50	0	0.00	17.50	1	662	0.15%
2018/02/09	0	0.00	1	16.80	17.10	-1	870	-0.11%
2018/02/06	2	16.90	2	17.15	16.50	0	872	0.00%
2018/02/05	2	18.10	0	0.00	18.05	2	857	0.23%
2018/01/29	0	0.00	4.3	18.80	18.80	-4.3	866	-0.49%
2018/01/24	1	19.05	1	19.00	18.90	0	886	0.00%
2018/01/22	0.2	18.80	0	0.00	18.85	0.2	879	0.02%
2018/01/19	0	0.00	2	18.98	19.00	-2	877	-0.23%
2018/01/04	0	0.00	1	18.90	18.95	-1	895	-0.11%