楠梓電 (2316)-凱基-三重券商分點個股進出

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
45.25
漲跌
▼0.55
漲幅
-1.20%
成交量
2,232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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	1	45.90	1	45.40	45.25	0	5,974	0.00%
2024/05/22	0	0.00	1	46.00	45.80	-1	5,956	-0.02%
2024/05/21	1	46.60	1	46.70	46.70	0	5,921	0.00%
2024/05/20	3	46.87	4	46.39	46.70	-1	5,886	-0.02%
2024/05/17	1	45.20	2	45.80	45.05	-1	5,791	-0.02%
2024/05/16	3	46.25	4	45.94	46.00	-1	5,793	-0.02%
2024/05/15	7	44.89	1	45.60	44.65	6	5,688	0.11%
2024/05/14	2	43.00	1	44.50	44.25	1	5,678	0.02%
2024/05/13	0	0.00	0	44.40	44.45	0	5,629	0.00%
2024/05/10	0	0.00	6	43.56	43.15	-6	5,571	-0.11%
2024/05/09	1	44.80	0	0.00	43.85	1	5,547	0.02%
2024/05/08	0	0.00	2	45.10	44.55	-2	5,531	-0.04%
2024/05/07	4	44.28	0	0.00	44.85	4	5,514	0.07%
2024/05/06	1	46.25	1	45.50	45.10	0	5,461	0.00%
2024/05/03	6	46.45	4	47.03	45.35	2	5,370	0.04%
2024/05/02	15	47.83	64	49.37	48.35	-49	5,180	-0.95%
2024/04/30	57	48.31	13.6	47.57	49.20	43.4	4,804	0.90%
2024/04/29	1	44.60	2	44.73	44.75	-1	4,657	-0.02%
2024/04/26	10	44.45	6	44.59	44.05	4	5,190	0.08%
2024/04/25	11	44.97	0	0.00	43.75	11	5,210	0.21%
2024/04/24	1	44.30	5	44.10	44.40	-4	5,008	-0.08%
2024/04/22	1	39.50	0	0.00	39.55	1	4,847	0.02%
2024/04/19	2	41.05	2	41.93	40.85	0	4,826	0.00%
2024/04/18	1	41.65	2	41.73	41.45	-1	4,792	-0.02%
2024/04/17	0	0.00	1	42.00	42.45	-1	4,777	-0.02%
2024/04/16	1	41.00	3	41.67	40.95	-2	4,760	-0.04%
2024/04/15	4	44.20	1	43.75	43.30	3	4,734	0.06%
2024/04/12	1	44.45	6	44.66	45.05	-5	4,685	-0.11%
2024/04/11	3	44.50	4	44.69	44.20	-1	4,641	-0.02%
2024/04/10	7	45.66	14	45.34	45.50	-7	4,608	-0.15%
2024/04/09	1	45.65	2	45.93	46.35	-1	4,445	-0.02%
2024/04/08	14.2	45.11	9	44.91	46.75	5.2	4,372	0.12%
2024/04/03	15	44.38	7	44.16	44.55	8	4,282	0.19%
2024/04/02	2	43.80	4	44.00	43.80	-2	4,229	-0.05%
2024/04/01	6	44.41	12	44.08	44.15	-6	4,203	-0.14%
2024/03/29	17	44.18	7	43.91	43.30	10	4,117	0.24%
2024/03/28	6	43.71	4	43.25	42.20	2	4,024	0.05%
2024/03/27	1	42.45	1	42.85	42.55	0	3,950	0.00%
2024/03/26	10	43.37	8	43.86	43.10	2	3,888	0.05%
2024/03/25	11	42.89	11	42.65	44.45	0	3,696	0.00%
2024/03/22	0	0.00	0	40.65	40.65	0	3,510	0.00%
2024/03/21	2	40.78	0	0.00	40.60	2	3,487	0.06%
2024/03/20	2	41.38	4	41.61	41.20	-2	3,474	-0.06%
2024/03/19	28	43.32	26	43.68	42.00	2	3,455	0.06%
2024/03/18	7	42.24	10	42.86	43.25	-3	3,248	-0.09%
2024/03/15	1	39.35	1	39.60	39.35	0	3,101	0.00%
2024/03/14	0	0.00	0.4	39.25	39.05	-0.4	3,083	-0.01%
2024/03/13	1	41.20	3	40.65	41.20	-2	3,024	-0.07%
2024/03/12	11	41.77	3	41.80	41.70	8	2,994	0.27%
2024/03/11	0	0.00	1	41.20	41.00	-1	2,932	-0.03%
2024/03/08	5	39.52	3	40.10	41.55	2	2,875	0.07%
2024/03/07	44	41.57	40	40.05	39.90	4	2,798	0.14%
2024/03/06	3	41.42	4	41.74	41.25	-1	2,737	-0.04%
2024/03/05	2	40.23	3	39.83	39.85	-1	2,530	-0.04%
2024/03/04	3	37.18	1	37.60	38.00	2	2,288	0.09%
2024/03/01	2	35.93	0	0.00	36.65	2	2,199	0.09%
2024/02/26	0	35.00	5	35.40	35.20	-5	2,202	-0.23%
2024/02/22	0	0.00	4	36.16	35.85	-4	2,296	-0.17%
2024/02/21	1	36.45	33	36.11	36.10	-32	2,312	-1.38%
2024/02/19	1	36.15	2	36.60	36.50	-1	2,300	-0.04%
2024/02/16	3	35.60	9	35.96	36.00	-6	2,283	-0.26%
2024/02/15	1	35.05	1	35.30	35.00	0	2,267	0.00%
2024/02/01	1	35.05	0.7	34.90	35.20	0.3	2,311	0.01%
2024/01/30	2	35.15	0	0.00	35.15	2	2,330	0.09%
2024/01/29	2	35.25	0	0.00	35.25	2	2,334	0.09%
2024/01/26	1	34.65	5	34.83	34.55	-4	2,332	-0.17%
2024/01/25	3	35.85	0	0.00	35.85	3	2,333	0.13%
2024/01/24	0	0.00	2	36.13	36.25	-2	2,286	-0.09%
2024/01/23	6	35.93	0	0.00	35.45	6	2,242	0.27%
2024/01/22	42	38.62	10	38.63	36.50	32	2,058	1.55%
2024/01/19	0	0.00	7	36.76	40.55	-7	1,467	-0.48%
2024/01/17	0	0.00	2	37.40	37.70	-2	1,363	-0.15%
2023/12/27	5	38.25	0	0.00	38.40	5	1,682	0.30%
2023/12/25	0	0.00	5	38.40	37.40	-5	1,979	-0.25%
2023/12/15	0	0.00	5	38.00	37.90	-5	2,626	-0.19%
2023/12/14	0	0.00	1	38.85	38.65	-1	2,634	-0.04%
2023/12/13	0	0.00	10	37.85	37.85	-10	2,667	-0.37%
2023/12/11	1	38.15	0	0.00	38.10	1	2,774	0.04%
2023/12/08	1	38.25	1.4	38.04	38.10	-0.4	2,793	-0.01%
2023/12/05	0	0.00	10	38.10	38.10	-10	2,993	-0.33%
2023/12/04	3	38.97	0	0.00	38.60	3	3,340	0.09%
2023/11/29	0	0.00	3	36.90	36.85	-3	3,479	-0.09%
2023/11/28	2	37.30	2	37.30	37.30	0	3,506	0.00%
2023/11/27	0	0.00	1	36.75	36.50	-1	3,516	-0.03%
2023/11/24	5	37.75	0	0.00	37.75	5	3,555	0.14%
2023/11/21	25	38.92	20	38.85	38.85	5	3,554	0.14%
2023/11/20	5	37.15	0	0.00	37.80	5	3,503	0.14%
2023/11/16	0	0.00	2	36.80	36.60	-2	3,520	-0.06%
2023/11/15	0	0.00	1	37.10	36.75	-1	3,540	-0.03%
2023/11/13	1	36.80	1	36.75	36.50	0	3,610	0.00%
2023/11/10	1	37.50	4	37.35	36.55	-3	3,655	-0.08%
2023/11/03	1	35.85	0	0.00	34.85	1	4,295	0.02%
2023/11/02	0	0.00	3	35.80	35.45	-3	4,405	-0.07%
2023/10/25	0	0.00	10	35.10	35.10	-10	4,632	-0.22%
2023/10/24	0	0.00	3	33.00	33.75	-3	4,658	-0.06%
2023/10/17	3	33.90	2	33.78	33.60	1	5,932	0.02%
2023/10/11	1	37.85	0	0.00	36.65	1	6,398	0.02%
2023/10/04	2	39.63	0	0.00	39.70	2	6,273	0.03%
2023/10/03	23	39.89	20	40.10	40.10	3	6,240	0.05%
2023/10/02	14	40.53	4	40.15	39.55	10	6,148	0.16%
2023/09/28	6	40.66	15	40.42	40.30	-9	6,067	-0.15%
2023/09/27	4	39.64	6	39.53	39.75	-2	5,836	-0.03%
2023/09/26	22	39.52	0	0.00	38.70	22	5,742	0.38%
2023/09/25	10	39.78	8.3	39.90	39.40	1.8	5,674	0.03%
2023/09/22	95	40.48	111	40.25	40.50	-16	5,553	-0.29%	大賣/
2023/09/21	11	37.31	7	37.04	37.50	4	5,262	0.08%
2023/09/20	19	38.50	17	38.59	37.70	2	5,212	0.04%
2023/09/19	3	37.83	4	37.83	38.20	-1	5,096	-0.02%
2023/09/18	13	37.50	6	37.63	37.50	7	5,050	0.14%
2023/09/15	8	37.66	0	0.00	37.85	8	4,985	0.16%
2023/09/11	0	0.00	1	35.90	35.40	-1	4,774	-0.02%
2023/09/08	3	37.67	22	37.78	38.30	-19	4,705	-0.40%
2023/09/07	29	37.91	9	37.73	38.40	20	4,576	0.44%
2023/09/06	1	38.05	178	38.44	38.50	-177	4,210	-4.20%	大賣/鉅額交易
2023/09/01	3	35.32	0	0.00	34.45	3	3,952	0.08%
2023/08/31	2	34.20	2	34.70	34.60	0	3,913	0.00%
2023/08/30	21	35.40	1	35.10	34.60	20	3,890	0.51%
2023/08/29	1	32.90	5	33.30	33.30	-4	3,829	-0.10%
2023/08/28	0	0.00	4	33.30	33.30	-4	3,804	-0.11%
2023/08/24	0	0.00	1	35.00	35.00	-1	3,738	-0.03%
2023/08/22	1	35.00	1	35.00	35.20	0	3,680	0.00%
2023/08/21	0	0.00	20	35.63	35.85	-20	3,645	-0.55%
2023/08/18	10.1	35.66	0	0.00	35.65	10.1	3,615	0.28%
2023/08/17	10	37.10	0	0.00	37.10	10	3,573	0.28%
2023/08/16	1	35.80	0	0.00	36.50	1	3,513	0.03%
2023/08/15	9	37.70	2	37.20	36.80	7	3,443	0.20%
2023/08/14	1	37.80	46	38.25	37.50	-45	3,319	-1.36%
2023/08/11	201.1	34.07	135	35.14	35.00	66.1	3,095	2.14%	大買/大賣/
2023/08/10	10	36.05	17	36.41	35.20	-7	2,921	-0.24%
2023/08/09	31	39.17	7	39.51	39.10	24	2,786	0.86%
2023/08/08	8	43.41	50	43.27	43.40	-42	2,654	-1.58%
2023/08/07	51	46.55	8	46.85	47.10	43	2,536	1.70%
2023/08/04	35	45.20	0	0.00	45.20	35	2,472	1.42%
2023/08/02	1	41.85	41	42.70	43.85	-40	2,432	-1.64%
2023/08/01	41	45.26	9	44.50	46.45	32	2,372	1.35%
2023/07/31	10	47.26	81	45.57	44.90	-71	2,332	-3.04%
2023/07/28	92	46.16	0	0.00	47.95	92	2,225	4.13%
2023/07/27	1	45.65	0	0.00	45.90	1	2,173	0.05%
2023/07/26	91	44.58	3	44.78	44.85	88	2,115	4.16%
2023/07/25	13	48.37	5	48.10	45.95	8	2,001	0.40%
2023/07/24	8	46.19	10.1	44.90	47.05	-2.1	1,817	-0.12%
2023/07/21	13	42.50	258.2	40.34	42.80	-245.2	1,638	-14.97%	大賣/鉅額交易
2023/07/20	228	38.06	6.4	38.17	38.95	221.7	1,237	17.91%	大買/鉅額交易
2023/07/19	31.3	33.38	35	34.55	37.10	-3.8	737	-0.51%
2023/07/18	4.1	32.99	0	0.00	33.75	4.1	329	1.24%
2023/07/17	0	0.00	1	30.00	30.70	-1	209	-0.48%
2023/07/13	2	28.60	2	27.73	27.60	0	137	0.00%
2023/07/03	0	0.00	3	28.50	28.45	-3	140	-2.14%
2023/06/02	0	0.00	0.7	28.15	28.30	-0.7	176	-0.41%
2023/05/26	0	0.00	0.5	27.85	28.00	-0.5	180	-0.29%
2023/05/10	0	0.00	0	28.10	28.20	0	169	0.00%
2023/05/03	1	28.45	0	28.05	28.45	1	171	0.58%
2023/05/02	0	0.00	0.7	28.25	28.45	-0.7	172	-0.38%
2023/04/19	0	29.10	0	0.00	29.25	0	166	0.00%
2023/04/14	0	0.00	0	29.05	29.35	0	161	0.00%
2023/04/13	0	29.60	0	0.00	29.55	0	158	0.00%
2023/04/12	2	29.25	0	0.00	29.55	2	152	1.31%
2023/04/06	0	28.70	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.61	0	0.00	28.70	0	139	0.01%
2023/03/30	0	28.50	0	0.00	28.65	0	139	0.00%
2023/03/28	0	28.60	0	0.00	28.35	0	136	0.00%
2023/03/10	0	0.00	1	28.40	28.40	-1	109	-0.91%
2023/03/07	0	0.00	1	28.40	28.40	-1	107	-0.93%
2023/03/01	0	27.90	0	0.00	27.90	0	106	0.00%
2023/02/16	1.2	27.92	0	0.00	28.00	1.2	113	1.06%
2023/01/11	0	0.00	1	27.30	27.30	-1	137	-0.73%
2023/01/10	0	0.00	0.1	27.55	27.45	-0.1	138	-0.05%
2022/12/07	4	26.55	0	0.00	26.50	4	172	2.32%
2022/10/27	3	23.00	2	22.75	23.05	1	148	0.67%
2022/09/02	0	27.55	0	0.00	27.55	0	173	0.01%
2022/08/30	0	0.00	1	28.10	28.05	-1	173	-0.58%
2022/08/25	0	0.00	0	28.00	28.00	0	171	0.00%
2022/08/01	0	0.00	2	27.55	27.55	-2	173	-1.15%
2022/07/22	0	0.00	2	27.70	27.80	-2	174	-1.14%
2022/07/18	0	0.00	3	26.95	26.95	-3	186	-1.61%
2022/07/15	0	0.00	6	26.75	26.75	-6	191	-3.13%
2022/07/13	0	0.00	0	26.35	26.45	0	199	0.00%
2022/07/11	10	27.55	0	0.00	27.55	10	200	4.99%
2022/06/22	0	0.00	4	28.70	28.70	-4	231	-1.73%
2022/06/16	0	0.00	1	29.30	28.95	-1	227	-0.44%
2022/05/17	0	0.00	0	28.60	28.80	0	342	0.00%
2022/05/04	0	0.00	0	29.10	29.00	0	390	0.00%
2022/04/14	0	0.00	1	29.30	29.25	-1	960	-0.10%
2022/04/11	1	28.90	0	0.00	28.75	1	1,097	0.09%
2022/04/08	1	29.75	0	0.00	29.60	1	1,164	0.09%
2022/04/06	0	30.60	0	0.00	30.35	0	1,434	0.00%
2022/03/31	0	31.00	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.06	0	0.00	31.15	0	2,323	0.00%
2022/03/29	0	31.30	0	0.00	31.05	0	2,340	0.00%
2022/03/28	1	30.85	0	0.00	31.20	1	2,338	0.04%
2022/03/25	1	32.20	0	0.00	32.25	1	2,330	0.04%
2022/03/22	0	0.00	2.4	32.08	32.15	-2.4	2,345	-0.10%
2022/03/14	0	31.85	0	0.00	31.30	0	2,402	0.00%
2022/03/10	0	31.50	0	0.00	31.30	0	2,399	0.00%
2022/03/04	0	0.00	1	32.85	32.85	-1	2,387	-0.04%
2022/02/25	0	0.00	1	32.60	33.00	-1	2,377	-0.04%
2022/02/24	0	33.00	0	0.00	32.10	0	2,373	0.00%
2022/02/08	0	0.00	1	33.35	33.35	-1	2,321	-0.04%
2022/02/07	1	32.65	0	0.00	32.70	1	2,318	0.04%
2022/01/25	0	0.00	4	32.40	32.15	-4	2,304	-0.17%
2022/01/24	0	0.00	21	33.35	33.20	-21	2,291	-0.92%
2022/01/19	4	35.20	1	35.40	35.10	3	2,232	0.13%
2022/01/18	3	35.15	3	34.67	34.50	0	2,189	0.00%
2022/01/17	11	35.49	10	35.76	35.05	1	2,160	0.05%
2022/01/14	2	34.15	2	34.70	34.70	0	2,044	0.00%
2022/01/13	1	35.40	16	35.53	35.40	-15	1,981	-0.76%
2022/01/12	4	35.23	5	35.47	35.20	-1	1,938	-0.05%
2022/01/11	0	0.00	1	34.30	34.60	-1	1,880	-0.05%
2022/01/07	4	33.70	0	0.00	33.85	4	1,758	0.23%
2022/01/06	2	35.15	1	35.30	34.90	1	1,711	0.06%
2022/01/05	5	34.80	0	0.00	34.55	5	1,633	0.31%
2022/01/04	10	34.90	1	35.50	35.50	9	1,601	0.56%
2022/01/03	1	35.30	1	36.10	35.20	0	1,566	0.00%
2021/12/30	3	37.48	4	36.90	37.00	-1	1,491	-0.07%
2021/12/29	23	36.47	14.2	36.81	36.60	8.8	1,363	0.65%
2021/12/28	63	38.47	55	38.65	36.80	8	1,209	0.66%
2021/12/27	29	37.30	25	36.10	37.75	4	618	0.65%
2021/12/24	2	32.30	3.1	33.88	34.35	-1.1	446	-0.24%
2021/12/21	0	29.95	0	0.00	30.35	0	298	0.00%
2021/12/20	0	0.00	40	29.99	30.15	-40	298	-13.40%
2021/12/17	0	30.00	38.5	30.00	30.00	-38.5	294	-13.06%
2021/12/13	0.2	30.60	1	30.00	31.35	-0.8	255	-0.31%
2021/12/08	1	29.20	0.7	29.10	29.25	0.3	199	0.15%
2021/12/07	1	29.25	0	0.00	29.20	1	197	0.51%
2021/12/02	0	0.00	0.1	29.00	29.20	-0.1	201	-0.06%
2021/11/29	1	28.40	0	0.00	28.60	1	189	0.53%
2021/11/26	4	29.08	0	0.00	28.90	4	188	2.13%
2021/11/25	1	29.35	0	0.00	29.40	1	184	0.54%
2021/11/23	1	29.25	0	0.00	29.35	1	199	0.50%
2021/11/19	30	29.39	0	0.00	29.30	30	199	15.00%
2021/10/20	0	0.00	0.9	27.85	28.00	-0.9	237	-0.38%
2021/09/23	0.3	27.20	0	0.00	27.20	0.3	355	0.08%
2021/08/30	0	28.20	0	0.00	27.90	0	429	0.00%
2021/08/27	0	0.00	0.9	29.20	29.30	-0.9	423	-0.21%
2021/08/17	10	28.60	0	0.00	28.55	10	444	2.25%
2021/08/09	10	29.90	0	0.00	29.75	10	488	2.05%
2021/07/30	0	0.00	3	29.75	29.90	-3	599	-0.50%
2021/07/28	0	0.00	1	30.10	30.35	-1	613	-0.16%
2021/07/22	0	0.00	5	30.50	30.20	-5	707	-0.71%
2021/07/21	4	29.76	0	0.00	30.00	4	720	0.56%
2021/07/16	3	31.07	1	30.90	31.05	2	797	0.25%
2021/07/15	0	0.00	0.5	30.35	30.75	-0.5	828	-0.06%
2021/07/14	3	31.20	0	0.00	30.70	3	846	0.35%
2021/07/13	2.5	31.83	3	31.45	31.20	-0.5	891	-0.06%
2021/07/12	1	31.05	0	0.00	30.80	1	934	0.11%
2021/07/09	0	0.00	0.1	30.65	30.75	-0.1	1,083	-0.01%
2021/07/05	0	0.00	0.1	30.50	30.60	-0.1	1,680	0.00%
2021/07/01	11	29.90	0	0.00	29.85	11	1,708	0.64%
2021/06/24	0	0.00	1	30.50	30.15	-1	1,754	-0.06%
2021/06/22	1	29.10	0	0.00	28.75	1	1,791	0.06%
2021/06/11	0	0.00	1	29.30	29.30	-1	1,831	-0.05%
2021/06/08	0	0.00	1.2	28.99	29.20	-1.2	1,837	-0.07%
2021/06/04	10	29.35	1	29.15	29.10	9	1,868	0.48%
2021/05/31	0	0.00	2	29.05	29.00	-2	1,903	-0.11%
2021/05/26	0	0.00	1	28.80	28.80	-1	1,936	-0.05%
2021/05/14	0.5	27.05	0	0.00	27.00	0.5	1,936	0.03%
2021/05/13	0	0.00	1	27.15	27.05	-1	1,922	-0.05%
2021/05/12	1	27.95	100	28.33	27.50	-99	1,904	-5.20%
2021/05/11	1	29.90	150	30.42	30.00	-149	1,867	-7.98%	大賣/鉅額交易
2021/05/10	0	0.00	90.3	31.46	31.45	-90.3	1,862	-4.85%
2021/05/07	0	0.00	30	31.47	32.00	-30	1,873	-1.60%
2021/05/06	0	0.00	10	31.05	31.05	-10	1,871	-0.53%
2021/05/05	0	0.00	2	31.35	31.10	-2	1,882	-0.11%
2021/05/04	20	31.43	0	0.00	31.10	20	1,880	1.06%
2021/05/03	11	33.26	0	34.05	32.50	11	1,860	0.59%
2021/04/29	6	34.92	5	35.70	34.55	1	1,830	0.05%
2021/04/28	0	0.00	2	35.35	35.60	-2	1,815	-0.11%
2021/04/27	1	34.30	0	0.00	34.50	1	1,817	0.06%
2021/04/26	2	34.40	0	34.35	34.30	2	1,820	0.11%
2021/04/23	0	0.00	10	34.75	34.50	-10	1,832	-0.55%
2021/04/22	32	35.18	14	35.70	34.45	18	1,838	0.98%
2021/04/21	11	36.43	4	36.71	36.30	7	1,792	0.39%
2021/04/20	4	35.94	1	36.10	36.15	3	1,760	0.17%
2021/04/19	11	35.85	5	35.93	36.20	6	1,744	0.34%
2021/04/16	3	36.27	14	36.70	36.85	-11	1,688	-0.65%
2021/04/15	63	36.83	37	37.66	36.25	26	1,612	1.61%
2021/04/14	26	37.07	91	37.97	38.25	-65	1,465	-4.44%
2021/04/13	6	32.68	7	33.51	34.80	-1	973	-0.10%
2021/04/12	1	32.30	1.7	32.23	32.20	-0.7	917	-0.08%
2021/04/09	2	33.10	1	32.50	32.30	1	944	0.11%
2021/04/07	0.2	32.00	3	32.10	32.20	-2.8	917	-0.31%
2021/04/06	0	31.45	0	0.00	31.55	0	908	0.00%
2021/04/01	2	31.38	1	31.45	31.45	1	909	0.11%
2021/03/31	1	31.45	0	0.00	31.35	1	909	0.11%
2021/03/30	3	31.85	0	0.00	31.45	3	904	0.33%
2021/03/29	12	32.39	0	0.00	32.05	12	896	1.34%
2021/03/26	0	0.00	1	32.70	32.35	-1	888	-0.11%
2021/03/25	1	31.35	1	31.30	31.30	0	863	0.00%
2021/03/23	1	31.45	1	31.05	31.05	0	832	0.00%
2021/03/22	1	31.10	1	31.05	31.05	0	822	0.00%
2021/03/19	1	30.85	1	31.05	31.20	0	829	0.00%
2021/03/18	0	30.80	1	30.90	30.95	-1	824	-0.12%
2021/03/17	1	30.45	1	30.60	30.60	0	844	0.00%
2021/03/16	0	30.50	0	0.00	30.60	0	874	0.00%
2021/03/15	0	30.40	0	0.00	30.45	0	878	0.00%
2021/03/11	1	30.05	1	30.05	30.05	0	876	0.00%
2021/03/10	1	30.30	1.7	30.03	29.95	-0.7	864	-0.08%
2021/03/09	1	30.50	11	30.17	30.15	-10	850	-1.18%
2021/03/05	0.1	30.40	0	0.00	30.35	0.1	821	0.01%
2021/03/04	4	30.75	0.8	30.70	30.70	3.2	819	0.39%
2021/03/03	0	0.00	1	31.10	31.00	-1	819	-0.12%
2021/03/02	3	31.20	0	0.00	31.10	3	798	0.38%
2021/02/26	5	31.25	0.9	31.20	31.30	4.1	790	0.52%
2021/02/25	0	31.30	1	31.35	31.40	-1	795	-0.13%
2021/02/24	0	31.00	0	0.00	31.15	0	794	0.00%
2021/02/23	1.1	31.00	1	31.35	31.30	0.1	780	0.01%
2021/02/22	1	31.20	3	31.15	31.30	-2	786	-0.25%
2021/02/19	3	31.10	0	0.00	31.10	3	787	0.38%
2021/02/18	0	30.15	1	31.05	31.10	-1	794	-0.13%
2021/02/17	1	30.30	1	30.60	30.60	0	791	0.00%
2021/02/05	0	30.07	0	0.00	30.10	0	787	0.00%
2021/02/04	2	30.00	0	0.00	30.05	2	766	0.26%
2021/02/03	0	31.30	0	0.00	30.20	0	770	0.00%
2021/02/01	1	29.65	1	30.00	30.25	0	777	0.00%
2021/01/29	0	29.65	2	29.75	29.85	-2	764	-0.26%
2021/01/26	0	0.00	1	30.30	30.30	-1	721	-0.14%
2021/01/25	0	0.00	1	30.70	30.70	-1	728	-0.14%
2021/01/21	1	30.40	1	30.30	30.30	0	723	0.00%
2021/01/20	1	31.05	0	0.00	30.20	1	715	0.14%
2021/01/19	1	31.70	0	0.00	31.50	1	688	0.15%
2021/01/18	1	32.00	1	32.10	32.00	0	673	0.00%
2021/01/15	0	0.00	32	31.71	31.40	-32	643	-4.98%
2021/01/13	0	0.00	1	31.20	31.10	-1	618	-0.16%
2021/01/12	1	30.90	2	30.75	30.75	-1	614	-0.16%
2021/01/11	0	0.00	1	31.00	31.00	-1	609	-0.16%
2021/01/08	1	30.95	0	0.00	30.85	1	612	0.16%
2021/01/07	11	30.83	0	0.00	30.95	11	620	1.77%
2021/01/06	3	31.40	0	0.00	30.85	3	616	0.49%
2021/01/05	3	32.17	0	0.00	32.20	3	598	0.50%
2021/01/04	5	32.74	16	32.78	32.75	-11	588	-1.87%
2020/12/31	1	31.65	1	31.70	31.70	0	568	0.00%
2020/12/29	6	31.72	0	0.00	31.70	6	570	1.05%
2020/12/28	0	0.00	7	31.86	31.60	-7	577	-1.21%
2020/12/25	1	31.40	1	31.10	31.10	0	587	0.00%
2020/12/24	11	31.53	2	31.48	31.40	9	593	1.52%
2020/12/23	1	30.50	1	30.55	30.55	0	590	0.00%
2020/12/22	2	30.50	0	0.00	30.50	2	591	0.34%
2020/12/21	2	31.00	1	30.85	30.85	1	593	0.17%
2020/12/17	1	31.40	0	0.00	31.25	1	616	0.16%
2020/12/15	1	31.25	1	30.35	30.35	0	670	0.00%
2020/12/14	3.1	31.58	1	31.55	31.50	2.1	699	0.30%
2020/12/11	3	31.80	2	32.63	31.80	1	712	0.14%
2020/12/10	6	32.20	15	32.18	32.00	-9	695	-1.29%
2020/12/08	1	31.10	0	0.00	31.15	1	685	0.15%
2020/12/07	1	31.05	0	0.00	31.10	1	711	0.14%
2020/12/04	1	31.15	1	31.30	31.05	0	714	0.00%
2020/12/03	1	30.90	2	31.33	31.00	-1	737	-0.14%
2020/12/02	1	31.00	2	31.08	31.00	-1	746	-0.13%
2020/12/01	1	30.90	1	31.20	31.10	0	750	0.00%
2020/11/27	0	31.35	1	31.35	31.35	-1	764	-0.13%
2020/11/26	2	30.80	1	30.80	30.80	1	763	0.13%
2020/11/25	0	0.00	10	30.76	30.75	-10	773	-1.29%
2020/11/24	2	31.25	0	0.00	31.05	2	796	0.25%
2020/11/23	1	30.65	0	0.00	30.65	1	859	0.12%
2020/11/20	1	30.40	0.8	30.35	30.40	0.2	918	0.02%
2020/11/19	0	0.00	1	30.75	30.70	-1	944	-0.11%
2020/11/18	12	30.25	0	0.00	30.40	12	1,008	1.19%
2020/11/17	0	0.00	1	30.00	30.15	-1	1,015	-0.10%
2020/11/16	0	0.00	2	29.50	29.75	-2	1,037	-0.19%
2020/11/12	1	29.15	1	29.40	29.35	0	1,081	0.00%
2020/11/10	0	0.00	1	29.25	29.30	-1	1,100	-0.09%
2020/11/06	1	28.70	1	28.75	28.75	0	1,183	0.00%
2020/11/05	2	28.85	0	0.00	28.75	2	1,199	0.17%
2020/11/04	1	29.05	0	0.00	28.90	1	1,256	0.08%
2020/11/02	1.3	28.38	1	28.55	28.50	0.3	1,374	0.02%
2020/10/30	0.4	29.00	0	0.00	29.10	0.4	1,381	0.03%
2020/10/29	0	0.00	0	29.00	29.05	0	1,415	0.00%
2020/10/27	0	0.00	1	29.25	29.25	-1	1,495	-0.07%
2020/10/26	0	0.00	1	29.25	29.25	-1	1,553	-0.06%
2020/10/22	1	29.20	16	29.05	29.00	-15	1,603	-0.94%
2020/10/21	1	29.35	0	0.00	29.25	1	1,610	0.06%
2020/10/19	1	29.20	2	29.70	29.70	-1	1,665	-0.06%
2020/10/16	16	29.22	1	29.20	29.20	15	1,678	0.89%
2020/10/15	0	0.00	9	29.40	29.50	-9	1,694	-0.53%
2020/10/14	2	29.75	0	0.00	29.65	2	1,741	0.11%
2020/10/13	1	30.00	0	0.00	29.65	1	1,782	0.06%
2020/10/12	1	30.10	0	0.00	30.00	1	1,853	0.05%
2020/10/08	3.1	30.36	2	30.20	30.30	1.1	1,919	0.06%
2020/10/07	13	30.47	0	0.00	30.40	13	2,183	0.60%
2020/10/06	26.1	30.70	0	0.00	30.70	26.1	2,231	1.17%
2020/10/05	4	31.80	0.5	31.00	31.00	3.5	2,280	0.15%
2020/09/23	25	29.86	4	29.80	29.55	21	2,303	0.91%
2020/09/22	8	30.10	0	0.00	30.10	8	2,315	0.35%
2020/09/21	37	30.66	26	30.55	30.55	11	2,381	0.46%
2020/09/18	0	0.00	7	31.00	31.00	-7	2,392	-0.29%
2020/09/17	0	0.00	7.1	31.05	31.05	-7.1	2,431	-0.29%
2020/09/16	0	0.00	6	31.00	31.00	-6	2,454	-0.24%
2020/09/15	0	0.00	5	31.20	31.10	-5	2,488	-0.20%
2020/09/14	0	0.00	35	31.49	31.45	-35	2,483	-1.41%
2020/09/11	40	30.71	0	0.00	30.80	40	2,504	1.60%
2020/09/10	5	31.35	1	31.80	31.20	4	2,497	0.16%
2020/09/03	2	31.95	2	32.20	32.00	0	2,574	0.00%
2020/09/02	0	0.00	0.6	31.70	31.75	-0.6	2,589	-0.02%
2020/08/27	0	0.00	0.2	31.20	31.20	-0.2	2,819	-0.01%
2020/08/26	0	0.00	5	31.55	31.55	-5	2,831	-0.18%
2020/08/21	0	0.00	11	31.00	31.00	-11	2,849	-0.39%
2020/08/20	10	30.25	191	29.95	30.20	-181	2,835	-6.38%	大賣/鉅額交易
2020/08/19	272	32.50	78	31.56	31.50	194	2,783	6.97%	大買/鉅額交易
2020/08/18	13	31.93	14	32.16	32.35	-1	2,771	-0.04%
2020/08/17	10	32.47	12	33.17	32.30	-2	2,785	-0.07%
2020/08/14	0	0.00	11	31.82	31.85	-11	2,735	-0.40%
2020/08/13	6	32.05	37	32.17	31.60	-31	2,757	-1.12%
2020/08/12	37	31.46	2	31.50	31.80	35	2,750	1.27%
2020/08/11	7	31.40	1	32.20	31.65	6	2,792	0.21%
2020/08/10	6	31.68	1	32.00	31.65	5	2,805	0.18%
2020/08/07	1	32.45	2	31.83	31.55	-1	2,881	-0.03%
2020/08/06	3	32.77	3	32.53	32.25	0	2,976	0.00%
2020/08/05	13	32.54	12	32.74	32.35	1	2,985	0.03%
2020/08/04	1	32.20	1	31.95	31.90	0	2,951	0.00%
2020/08/03	11	32.36	14	32.53	31.75	-3	3,005	-0.10%
2020/07/31	16	31.83	26	31.88	32.05	-10	3,141	-0.32%
2020/07/30	3	30.33	1	30.50	30.55	2	3,125	0.06%
2020/07/29	3	30.00	8	30.05	29.90	-5	3,142	-0.16%
2020/07/28	7	30.17	3	31.10	29.55	4	3,169	0.13%
2020/07/27	5	31.00	1	31.10	30.70	4	3,190	0.13%
2020/07/24	15	31.44	2.8	30.78	31.00	12.2	3,238	0.38%
2020/07/23	1	32.55	7	32.76	32.90	-6	3,215	-0.19%
2020/07/22	3	31.85	9	32.02	32.05	-6	3,209	-0.19%
2020/07/21	0	0.00	3	32.07	31.75	-3	3,251	-0.09%
2020/07/20	0	0.00	25	31.04	31.40	-25	3,339	-0.75%
2020/07/17	25	31.21	2	31.03	31.25	23	3,353	0.69%
2020/07/16	1	30.75	3	30.88	30.95	-2	3,354	-0.06%
2020/07/15	3	31.15	2	31.28	30.90	1	3,371	0.03%
2020/07/14	3	31.45	4.5	31.51	31.20	-1.5	3,437	-0.04%
2020/07/13	0	0.00	4	31.78	31.95	-4	3,465	-0.12%
2020/07/10	11	31.15	5	31.10	31.30	6	3,502	0.17%
2020/07/09	7	31.91	2.2	32.23	31.70	4.8	3,509	0.14%
2020/07/08	7	32.76	4	33.00	32.70	3	3,475	0.09%
2020/07/07	17	33.49	60	33.48	33.30	-43	3,438	-1.25%
2020/07/06	5	32.22	9	32.24	32.20	-4	3,247	-0.12%
2020/07/03	7	31.69	3	31.65	31.90	4	3,287	0.12%
2020/07/02	1	31.65	0	0.00	31.75	1	3,337	0.03%
2020/07/01	2	31.75	1	31.85	31.60	1	3,329	0.03%
2020/06/30	1	32.45	5	32.00	31.80	-4	3,329	-0.12%
2020/06/29	4	31.34	0	0.00	31.25	4	3,279	0.12%
2020/06/24	4	31.70	10	31.89	31.85	-6	3,283	-0.18%
2020/06/22	1	30.75	5	31.51	31.10	-4	3,354	-0.12%
2020/06/19	2	30.90	1	31.30	30.75	1	3,377	0.03%
2020/06/18	4	30.73	10	30.84	31.05	-6	3,388	-0.18%
2020/06/17	2	30.10	1	30.50	30.05	1	3,362	0.03%
2020/06/16	1	30.55	1	30.50	30.70	0	3,407	0.00%
2020/06/12	1	28.80	6	29.16	29.70	-5	3,499	-0.14%
2020/06/11	10	30.49	4	30.61	29.80	6	3,551	0.17%
2020/06/10	7	31.12	6	31.33	31.05	1	3,575	0.03%
2020/06/09	9	31.42	4	31.96	31.00	5	3,675	0.14%
2020/06/08	6	31.94	0	0.00	31.75	6	3,732	0.16%
2020/06/05	9	32.69	154	32.83	32.60	-145	3,822	-3.79%	大賣/鉅額交易
2020/06/04	201	33.17	11.4	32.77	33.25	189.6	3,757	5.05%	大買/鉅額交易
2020/06/03	4	30.48	4	30.34	30.25	0	3,740	0.00%
2020/06/02	5	30.37	62	30.40	30.15	-57	3,749	-1.52%
2020/06/01	104	30.39	43	30.73	30.50	61	3,773	1.62%	大買/
2020/05/29	1	29.95	43	29.90	29.85	-42	3,832	-1.10%
2020/05/28	6	30.21	203	30.14	29.90	-197	3,955	-4.98%	大賣/鉅額交易
2020/05/27	30	30.43	6	30.25	30.20	24	3,990	0.60%
2020/05/26	122	30.28	7	30.20	30.10	115	4,049	2.84%	大買/鉅額交易
2020/05/25	30	30.01	5	29.76	29.75	25	4,099	0.61%
2020/05/22	7	29.93	12	29.78	29.70	-5	4,144	-0.12%
2020/05/21	47	30.24	7	30.14	30.20	40	4,252	0.94%
2020/05/20	46	29.99	11	29.81	29.80	35	4,306	0.81%
2020/05/19	11	30.08	5	30.19	29.90	6	4,304	0.14%
2020/05/18	16	30.35	13	30.71	29.70	3	4,332	0.07%
2020/05/15	9	32.21	18	31.85	31.35	-9	4,320	-0.21%
2020/05/14	30	33.03	235	32.99	32.00	-205	4,311	-4.76%	大賣/鉅額交易
2020/05/13	244	33.89	21	33.68	34.10	223	4,242	5.26%	大買/鉅額交易
2020/05/12	11	32.85	10	33.08	32.75	1	4,172	0.02%
2020/05/11	30	33.21	8	33.35	32.80	22	4,192	0.52%
2020/05/08	19	33.42	33	33.46	33.00	-14	4,171	-0.34%
2020/05/07	47	33.85	103	34.29	33.75	-56	4,128	-1.36%	大賣/
2020/05/06	41	32.15	18	31.16	32.50	23	3,973	0.58%
2020/05/05	11	30.95	8	31.06	30.65	3	3,981	0.08%
2020/05/04	5	29.75	6	30.08	30.45	-1	3,969	-0.03%
2020/04/30	14	30.61	18	30.72	30.70	-4	4,002	-0.10%
2020/04/29	17	30.55	11	30.72	30.05	6	4,048	0.15%
2020/04/28	4	29.99	5	30.03	29.90	-1	4,118	-0.02%
2020/04/27	3	29.93	3	30.13	30.00	0	4,102	0.00%
2020/04/24	6	29.36	9	29.57	29.90	-3	4,067	-0.07%
2020/04/23	23	30.05	28	30.02	30.00	-5	4,024	-0.12%
2020/04/22	5	27.80	8	27.89	28.30	-3	3,915	-0.08%
2020/04/21	11	27.71	10	28.02	27.60	1	3,900	0.03%
2020/04/20	7	28.06	5	28.30	28.10	2	3,893	0.05%
2020/04/17	10	28.91	9	29.17	28.20	1	3,921	0.03%
2020/04/16	4	28.66	2	28.88	28.70	2	3,865	0.05%
2020/04/15	9	28.61	14	28.66	28.90	-5	3,894	-0.13%
2020/04/14	13	27.92	7	27.89	27.95	6	3,845	0.16%
2020/04/13	13	27.72	9	27.69	27.30	4	3,830	0.10%
2020/04/10	7	27.36	7	27.66	27.20	0	3,817	0.00%
2020/04/09	11	27.89	13	28.12	27.50	-2	3,836	-0.05%
2020/04/08	15	27.69	6	27.59	27.50	9	3,787	0.24%
2020/04/07	15	26.77	8	26.76	27.35	7	3,708	0.19%
2020/04/06	7	24.62	10	24.84	24.90	-3	3,624	-0.08%
2020/04/01	6	23.73	9	24.24	24.35	-3	3,629	-0.08%
2020/03/31	10	24.05	6	24.19	23.70	4	3,622	0.11%
2020/03/30	3	23.27	8	23.33	23.75	-5	3,630	-0.14%
2020/03/27	9	24.18	10	24.78	23.45	-1	3,644	-0.03%
2020/03/26	6	24.26	7	23.69	24.45	-1	3,624	-0.03%
2020/03/25	3	24.98	3	25.28	24.80	0	3,583	0.00%
2020/03/24	1	23.00	2	23.15	23.15	-1	3,566	-0.03%
2020/03/23	2	21.63	2	21.90	21.70	0	3,563	0.00%
2020/03/20	1	23.10	2	23.23	23.10	-1	3,616	-0.03%
2020/03/19	0	0.00	13	21.47	21.35	-13	3,569	-0.36%
2020/03/18	6	24.26	10	24.30	23.70	-4	3,507	-0.11%
2020/03/17	2.1	25.07	5	24.30	24.05	-2.9	3,465	-0.08%
2020/03/16	4	27.55	3	28.25	26.35	1	3,404	0.03%
2020/03/13	13	27.08	12	26.71	27.80	1	3,360	0.03%
2020/03/12	48	30.58	7	30.50	29.50	41	3,248	1.26%
2020/03/11	35	32.75	33	33.42	31.85	2	3,194	0.06%
2020/03/10	9	30.76	2	31.23	31.85	7	3,175	0.22%
2020/03/09	6	31.86	9	31.89	30.60	-3	3,159	-0.09%
2020/03/06	8	33.30	5	33.28	33.15	3	3,114	0.10%
2020/03/05	39	34.07	9	34.25	33.75	30	3,170	0.95%
2020/03/04	63	33.77	28	34.24	33.65	35	3,160	1.11%
2020/03/03	21	35.13	56	34.91	34.70	-35	3,102	-1.13%
2020/03/02	5	32.44	4	32.51	32.50	1	3,012	0.03%
2020/02/27	36	33.39	14	33.33	32.00	22	3,094	0.71%
2020/02/26	31	34.85	3	34.80	34.05	28	3,068	0.91%
2020/02/25	6	35.18	0	0.00	35.30	6	3,005	0.20%
2020/02/24	19	34.22	26	35.13	35.50	-7	2,927	-0.24%
2020/02/21	4	34.00	21	34.27	34.50	-17	2,807	-0.61%
2020/02/20	1	33.45	15	33.27	33.20	-14	2,754	-0.51%
2020/02/19	1	33.00	12	33.02	33.10	-11	2,772	-0.40%
2020/02/18	39	32.52	34	32.21	32.05	5	2,769	0.18%
2020/02/17	26	31.38	35	32.10	32.50	-9	2,757	-0.33%
2020/02/14	32	31.95	28	31.85	31.80	4	2,890	0.14%
2020/02/13	31	32.42	30	32.21	31.90	1	3,069	0.03%
2020/02/12	13	32.40	12	32.78	32.45	1	3,106	0.03%
2020/02/11	19	31.76	21	31.62	31.70	-2	3,098	-0.06%
2020/02/10	5	31.38	5	31.48	31.10	0	3,136	0.00%
2020/02/07	4	31.72	8	31.83	31.90	-4	3,191	-0.13%
2020/02/06	4	31.91	31	31.96	31.90	-27	3,270	-0.83%
2020/02/05	28	30.64	28	31.01	30.70	0	3,409	0.00%
2020/02/04	32	30.35	29	30.39	30.45	3	3,419	0.09%
2020/02/03	7.4	28.98	3	27.38	29.20	4.4	3,491	0.12%
2020/01/31	27	29.15	6	29.24	29.00	21	3,792	0.55%
2020/01/30	60	31.95	0	0.00	31.95	60	3,912	1.53%
2020/01/20	0	0.00	1	35.55	35.50	-1	3,978	-0.03%
2020/01/17	0	0.00	1	35.55	35.40	-1	4,034	-0.02%
2020/01/16	5	35.04	0	0.00	35.00	5	4,040	0.12%
2020/01/15	10	35.33	0	0.00	35.30	10	4,061	0.25%
2020/01/14	2	35.63	1	36.10	35.40	1	4,109	0.02%
2020/01/13	0	0.00	26	35.79	35.90	-26	4,102	-0.63%
2020/01/10	11	34.46	0	0.00	34.50	11	4,068	0.27%
2020/01/09	3	33.57	60	34.77	35.25	-57	4,079	-1.40%
2020/01/08	35	33.38	8	33.69	33.05	27	4,160	0.65%
2020/01/07	16	34.53	3	34.72	34.35	13	4,245	0.31%
2020/01/06	13	34.74	4	34.81	35.05	9	4,341	0.21%
2020/01/03	21	35.24	8	35.08	35.05	13	4,413	0.29%
2020/01/02	6	35.53	16	35.76	35.85	-10	4,420	-0.23%
2019/12/31	4	35.13	4	35.38	35.05	0	4,472	0.00%
2019/12/30	28	35.23	4	35.53	35.10	24	4,557	0.53%
2019/12/27	4	35.68	4	35.95	35.40	0	4,719	0.00%
2019/12/26	2	35.65	2	35.55	35.60	0	4,775	0.00%
2019/12/25	10	35.26	9	35.32	35.45	1	4,891	0.02%
2019/12/24	4	34.94	4	34.81	34.70	0	4,924	0.00%
2019/12/23	8	35.49	2	35.63	35.20	6	4,976	0.12%
2019/12/20	21	36.00	27	35.91	35.90	-6	5,115	-0.12%
2019/12/19	26	36.30	8	36.46	36.20	18	5,398	0.33%
2019/12/18	33	36.97	3	37.22	36.80	30	5,591	0.54%
2019/12/17	26	37.52	40	37.66	37.45	-14	5,645	-0.25%
2019/12/16	6	36.75	22	36.78	36.95	-16	5,677	-0.28%
2019/12/13	20	36.28	15	36.48	36.10	5	5,838	0.09%
2019/12/12	34	36.98	7	37.35	36.75	27	5,947	0.45%
2019/12/11	19	37.14	11	37.34	37.10	8	6,204	0.13%
2019/12/10	36	37.03	7	37.30	36.75	29	6,386	0.45%
2019/12/09	8	37.91	2	38.00	37.55	6	6,564	0.09%
2019/12/06	16	38.13	3	38.20	37.85	13	6,966	0.19%
2019/12/05	7	37.90	24	37.93	38.30	-17	7,574	-0.22%
2019/12/04	17	37.48	12	37.32	37.20	5	7,826	0.06%
2019/12/03	19	36.79	4	37.18	36.80	15	7,856	0.19%
2019/12/02	29	35.98	65	36.74	37.40	-36	7,926	-0.45%
2019/11/29	14	36.27	20	36.75	36.40	-6	7,897	-0.08%
2019/11/28	20	36.82	2	36.85	36.50	18	7,926	0.23%
2019/11/27	21	37.14	2	37.30	37.25	19	8,128	0.23%
2019/11/26	27.2	37.18	75.9	37.28	37.40	-48.7	8,147	-0.60%
2019/11/25	9	35.58	2	35.78	35.40	7	8,077	0.09%
2019/11/22	5	36.40	2	36.63	36.10	3	8,142	0.04%
2019/11/21	15	36.28	4	36.33	36.25	11	8,214	0.13%
2019/11/20	8	36.69	14	36.70	36.60	-6	8,297	-0.07%
2019/11/19	9	36.44	4	36.61	36.40	5	8,450	0.06%
2019/11/18	4	36.61	3	36.45	36.80	1	8,600	0.01%
2019/11/15	7	36.56	6	36.82	36.70	1	8,821	0.01%
2019/11/14	16	36.52	1	36.40	36.45	15	8,860	0.17%
2019/11/13	36	37.26	19	37.72	36.80	17	9,065	0.19%
2019/11/12	11	35.65	97	37.21	37.55	-86	9,032	-0.95%
2019/11/11	22.5	36.06	2.9	35.73	35.90	19.6	9,088	0.22%
2019/11/08	7.2	36.97	2.2	37.34	37.30	5	9,167	0.05%
2019/11/07	15	37.09	9	37.03	37.15	6	9,234	0.06%
2019/11/06	20	37.47	21	37.16	37.65	-1	9,330	-0.01%
2019/11/05	11	37.91	5	37.91	37.75	6	9,537	0.06%
2019/11/04	36	37.74	15	37.44	37.00	21	9,807	0.21%
2019/11/01	15	39.33	10	39.23	39.50	5	9,823	0.05%
2019/10/31	1	39.20	0	0.00	39.00	1	9,916	0.01%
2019/10/30	27.1	39.48	44.1	40.89	40.00	-17	9,878	-0.17%
2019/10/29	40	43.69	24	46.90	42.30	16	9,505	0.17%
2019/10/28	7	46.29	14	46.12	47.00	-7	9,285	-0.08%
2019/10/25	31	44.67	3	45.10	45.20	28	9,251	0.30%
2019/10/24	10	46.10	16	45.97	45.95	-6	9,217	-0.07%
2019/10/23	1.1	46.00	2	46.45	46.30	-0.9	9,233	-0.01%
2019/10/22	3.1	46.38	4	46.76	46.45	-0.9	9,305	-0.01%
2019/10/21	7	46.27	6	47.01	46.10	1	9,352	0.01%
2019/10/18	3	46.65	0	0.00	46.45	3	9,372	0.03%
2019/10/17	10	46.80	1	46.75	47.00	9	9,363	0.10%
2019/10/16	20	46.57	37	47.20	46.95	-17	9,330	-0.18%
2019/10/15	16	46.30	30.6	46.45	46.20	-14.6	9,178	-0.16%
2019/10/14	6	45.73	25.5	45.99	46.45	-19.5	9,056	-0.22%
2019/10/09	31.1	43.19	8.9	43.04	42.25	22.2	8,947	0.25%
2019/10/08	12	46.50	0	0.00	45.55	12	8,873	0.14%
2019/10/07	17	47.21	5.5	48.17	46.80	11.5	8,856	0.13%
2019/09/25	7	44.11	1	44.30	44.00	6	8,806	0.07%
2019/09/24	5	45.11	18	44.57	44.00	-13	8,839	-0.15%
2019/09/20	13	44.14	28	44.21	44.15	-15	8,816	-0.17%
2019/09/19	26	44.10	8	43.99	44.10	18	8,695	0.21%
2019/09/18	12	43.48	2.4	43.80	43.30	9.6	8,647	0.11%
2019/09/17	17	43.80	12	43.60	43.55	5	8,562	0.06%
2019/09/16	22	43.35	39.1	43.22	44.00	-17.1	8,396	-0.20%
2019/09/12	20	41.23	12	41.30	40.60	8	8,089	0.10%
2019/09/11	2	40.80	2	41.15	41.40	0	7,907	0.00%
2019/09/10	17	40.69	19	41.03	41.10	-2	7,876	-0.03%
2019/09/09	36	40.65	36	41.33	40.30	0	7,794	0.00%
2019/09/06	17	40.86	23.9	41.12	41.10	-6.9	7,618	-0.09%
2019/09/05	40	40.73	40.2	40.90	40.70	-0.2	7,491	0.00%
2019/09/04	19	40.44	21	40.49	40.10	-2	7,222	-0.03%
2019/09/03	13	40.15	10	40.40	40.70	3	7,030	0.04%
2019/09/02	44	39.64	36	40.06	40.70	8	6,847	0.12%
2019/08/30	108	38.59	185.9	38.24	39.25	-77.9	6,462	-1.21%	大買/大賣/
2019/08/29	5	34.38	143.2	36.10	36.45	-138.2	5,841	-2.36%	大賣/鉅額交易
2019/08/28	20	33.43	21	33.66	33.15	-1	5,524	-0.02%
2019/08/27	12	33.43	38	33.12	33.55	-26	5,464	-0.48%
2019/08/26	22	32.37	4	32.54	32.50	18	5,411	0.33%
2019/08/23	9	32.92	5	33.02	32.95	4	5,373	0.07%
2019/08/22	18	33.65	18	33.98	33.10	0	5,319	0.00%
2019/08/21	20	33.24	22	33.38	33.40	-2	5,104	-0.04%
2019/08/20	12	33.05	11	33.10	33.30	1	5,062	0.02%
2019/08/19	21	33.02	30	32.96	33.45	-9	5,016	-0.18%
2019/08/16	11	32.42	8	32.89	32.40	3	4,981	0.06%
2019/08/15	13	32.11	16	32.40	32.50	-3	4,922	-0.06%
2019/08/14	34	33.46	25	33.32	32.80	9	4,879	0.18%
2019/08/13	21	33.05	12.4	32.58	32.50	8.6	4,775	0.18%
2019/08/12	30	33.27	53	33.27	33.45	-23	4,650	-0.49%
2019/08/08	9	30.81	52	31.12	31.00	-43	4,424	-0.97%
2019/08/07	27	31.64	138	32.02	30.80	-111	4,425	-2.51%	大賣/鉅額交易
2019/08/06	26	30.98	26	30.93	31.35	0	4,243	0.00%
2019/08/05	111	31.20	28	31.12	31.30	83	4,163	1.99%	大買/
2019/08/02	12	29.92	18	29.88	30.00	-6	3,989	-0.15%
2019/08/01	7	30.73	7	31.04	31.25	0	3,864	0.00%
2019/07/31	6	30.83	5	31.03	31.35	1	3,794	0.03%
2019/07/30	18	30.24	28	30.53	31.00	-10	3,670	-0.27%
2019/07/29	23	29.62	58	29.90	30.30	-35	3,460	-1.01%
2019/07/26	14	27.69	16	28.06	28.15	-2	3,180	-0.06%
2019/07/25	36	26.08	11	25.91	26.80	25	2,987	0.84%
2019/07/24	5	25.35	62	25.33	25.65	-57	2,905	-1.96%
2019/07/23	5	24.99	10	24.93	24.95	-5	2,877	-0.17%
2019/07/22	1	24.50	2	24.58	24.40	-1	2,878	-0.03%
2019/07/19	2	25.50	3	25.45	24.95	-1	2,896	-0.03%
2019/07/18	8	25.09	1	25.30	25.00	7	2,906	0.24%
2019/07/17	0	0.00	5	25.27	25.00	-5	2,951	-0.17%
2019/07/16	4	25.78	3	25.70	25.20	1	3,004	0.03%
2019/07/15	10	24.50	88	24.43	25.20	-78	3,051	-2.56%
2019/07/12	75	23.84	17	23.80	23.80	58	3,390	1.71%
2019/07/11	1	23.00	0	0.00	23.20	1	3,458	0.03%
2019/07/10	5	23.25	11	23.20	23.20	-6	3,534	-0.17%
2019/07/09	5	23.25	2	23.25	23.15	3	3,775	0.08%
2019/07/08	10	23.25	1	23.40	23.30	9	3,795	0.24%
2019/07/05	1	23.50	25	23.23	23.30	-24	3,807	-0.63%
2019/07/04	6	23.29	14	23.22	23.05	-8	3,805	-0.21%
2019/07/03	8	24.07	6	24.29	24.15	2	3,797	0.05%
2019/07/02	5	24.48	4	24.53	24.40	1	3,798	0.03%
2019/07/01	6	24.54	4	24.50	24.35	2	3,787	0.05%
2019/06/28	18	23.82	1	23.70	23.65	17	3,699	0.46%
2019/06/27	2	23.80	27	23.82	24.35	-25	3,683	-0.68%
2019/06/26	3	22.52	4	22.49	22.40	-1	3,524	-0.03%
2019/06/25	1	22.20	1	22.40	22.30	0	3,547	0.00%
2019/06/24	22	22.06	3	22.35	22.30	19	3,551	0.54%
2019/06/21	2	22.50	2	22.70	22.30	0	3,604	0.00%
2019/06/20	25	22.50	3	22.35	22.60	22	3,685	0.60%
2019/06/19	47	22.35	56	22.03	22.55	-9	3,923	-0.23%
2019/06/18	12	22.05	15	21.71	21.50	-3	4,188	-0.07%
2019/06/17	1	21.55	9	22.09	22.20	-8	4,251	-0.19%
2019/06/14	6	21.33	0	0.00	21.55	6	4,372	0.14%
2019/06/13	1	21.60	0	0.00	21.60	1	4,656	0.02%
2019/06/12	0	0.00	2	21.85	21.75	-2	4,970	-0.04%
2019/06/11	9	21.94	2	21.95	21.80	7	5,028	0.14%
2019/06/10	12	21.77	7	21.87	21.95	5	5,100	0.10%
2019/06/06	8	21.36	6	21.43	21.50	2	5,130	0.04%
2019/06/05	11	21.60	9	21.48	21.35	2	5,104	0.04%
2019/06/04	13	21.26	8	21.18	21.20	5	5,087	0.10%
2019/06/03	10	20.70	4	20.69	20.65	6	5,077	0.12%
2019/05/31	11.8	21.15	42	21.28	21.20	-30.3	5,194	-0.58%
2019/05/30	1	20.55	2	20.63	20.90	-1	5,433	-0.02%
2019/05/29	12	20.23	7	20.43	20.55	5	5,497	0.09%
2019/05/28	1	20.40	11	20.44	20.50	-10	5,502	-0.18%
2019/05/24	1	20.70	2	20.53	20.50	-1	5,567	-0.02%
2019/05/23	6	20.12	4	20.24	20.30	2	5,580	0.04%
2019/05/22	32	21.23	21	21.09	21.00	11	5,720	0.19%
2019/05/21	56	21.31	14	21.43	21.50	42	5,922	0.71%
2019/05/20	43	22.19	49	22.25	21.90	-6	6,055	-0.10%
2019/05/17	2	22.40	4	22.31	21.80	-2	6,067	-0.03%
2019/05/16	9	23.06	11	22.96	22.40	-2	6,045	-0.03%
2019/05/15	25	23.43	89	23.65	23.90	-64	6,036	-1.06%
2019/05/14	30	23.41	2	21.83	23.50	28	5,956	0.47%
2019/05/13	14	22.26	11	22.43	22.25	3	5,913	0.05%
2019/05/10	18	24.06	6	24.31	23.40	12	5,869	0.20%
2019/05/09	5	24.11	16	24.31	24.00	-11	5,793	-0.19%
2019/05/08	7	24.03	3	24.40	24.30	4	5,762	0.07%
2019/05/07	6	24.39	7	24.54	24.25	-1	5,727	-0.02%
2019/05/06	23	24.47	2	24.70	24.05	21	5,710	0.37%
2019/05/03	41	25.74	65	25.98	25.35	-24	5,630	-0.43%
2019/05/02	31	25.58	41	25.38	25.65	-10	5,524	-0.18%
2019/04/30	54	25.20	22	25.41	25.55	32	5,497	0.58%
2019/04/29	1	25.25	3	25.63	25.20	-2	5,437	-0.04%
2019/04/26	1	25.50	3	25.20	25.60	-2	5,366	-0.04%
2019/04/25	6	25.04	17	24.99	25.60	-11	5,359	-0.21%
2019/04/24	70	25.44	65	25.54	25.25	5	5,407	0.09%
2019/04/23	11	25.43	30	25.50	25.45	-19	5,379	-0.35%
2019/04/22	7	25.75	7	25.68	25.70	0	5,300	0.00%
2019/04/19	40	25.20	9	25.42	25.20	31	5,210	0.60%
2019/04/18	64	25.48	263	24.48	25.00	-199	5,058	-3.93%	大賣/鉅額交易
2019/04/17	181	23.49	20	23.48	23.60	161	4,613	3.49%	大買/鉅額交易
2019/04/16	1	22.55	6	22.43	22.85	-5	4,492	-0.11%
2019/04/15	22	22.38	29	22.71	22.70	-7	4,406	-0.16%
2019/04/12	1	20.95	6	21.30	21.30	-5	4,159	-0.12%
2019/04/11	2	20.90	0	0.00	20.90	2	4,132	0.05%
2019/04/10	0	0.00	1	21.30	21.10	-1	4,113	-0.02%
2019/04/09	2	21.05	1	21.10	21.20	1	4,091	0.02%
2019/04/08	4	21.35	27	21.34	21.25	-23	4,071	-0.56%
2019/04/03	2	21.33	32	21.30	21.30	-30	4,030	-0.74%
2019/04/02	50	21.38	2	21.33	21.20	48	4,003	1.20%
2019/04/01	4	20.95	6	21.06	21.10	-2	3,961	-0.05%
2019/03/29	7	20.62	2	20.65	20.55	5	3,903	0.13%
2019/03/28	7	20.33	2	20.40	20.30	5	3,886	0.13%
2019/03/27	30	20.95	0	0.00	20.95	30	3,848	0.78%
2019/03/26	52	20.90	3	21.27	20.85	49	3,827	1.28%
2019/03/25	43	21.11	38	21.12	21.10	5	3,769	0.13%
2019/03/22	141	22.12	175	22.08	21.95	-34	3,667	-0.93%	大買/大賣/
2019/03/21	110	22.16	62.3	21.37	22.10	47.7	3,413	1.40%	大買/
2019/03/20	23	21.36	20	21.31	21.30	3	3,093	0.10%
2019/03/19	53	21.17	88	21.21	21.15	-35	2,976	-1.18%
2019/03/18	76	21.10	314	20.86	21.30	-238	2,825	-8.42%	大賣/鉅額交易
2019/03/15	331	20.53	40	20.45	20.60	291	2,537	11.47%	大買/鉅額交易
2019/03/14	4	19.75	51	19.71	19.75	-47	2,226	-2.11%
2019/03/13	27	19.95	88.1	19.87	19.65	-61.1	2,173	-2.81%
2019/03/12	95	19.96	50	20.01	20.20	45	2,090	2.15%
2019/03/11	5	19.35	0	0.00	19.40	5	2,051	0.24%
2019/03/08	5	19.30	0	0.00	19.30	5	2,057	0.24%
2019/03/07	11	19.60	3	19.60	19.60	8	2,049	0.39%
2019/03/06	41	20.11	20	20.13	20.10	21	2,021	1.04%
2019/03/05	24	19.86	261	20.13	19.90	-237	1,891	-12.53%	大賣/鉅額交易
2019/03/04	428	19.49	217	19.60	19.90	211	1,601	13.17%	大買/大賣/鉅額交易
2019/02/27	0.3	18.65	2	18.65	18.75	-1.7	1,521	-0.11%
2019/02/26	0	0.00	40	18.80	18.80	-40	1,503	-2.66%
2019/02/25	0	0.00	1	18.85	19.15	-1	1,476	-0.07%
2019/02/22	1	18.70	0	0.00	18.80	1	1,418	0.07%
2019/02/21	125	19.22	90	19.62	19.10	35	1,384	2.53%	大買/
2019/02/20	26	19.05	44	18.81	19.30	-18	1,183	-1.52%
2019/02/19	6	18.36	1	17.80	18.15	5	966	0.52%
2019/02/18	1	17.60	0	0.00	17.60	1	785	0.13%
2019/02/12	0	0.00	23.8	16.60	16.75	-23.8	624	-3.81%
2019/02/11	2	16.30	0	0.00	16.50	2	616	0.32%
2019/01/25	0	0.00	3	16.25	16.15	-3	661	-0.45%
2019/01/24	0	16.00	0	0.00	16.05	0	674	0.00%
2019/01/16	24	16.60	4	16.95	16.70	20	652	3.06%
2019/01/15	0	0.00	2	16.10	16.10	-2	559	-0.36%
2019/01/14	0	0.00	3	14.65	14.65	-3	564	-0.53%
2019/01/04	11	14.15	1	14.20	14.20	10	701	1.42%
2019/01/03	5	14.25	2	14.35	14.35	3	741	0.40%
2019/01/02	5	14.35	2	14.30	14.30	3	746	0.40%
2018/12/28	5	14.40	2	14.40	14.40	3	756	0.40%
2018/12/27	11	14.47	4	14.40	14.40	7	778	0.90%
2018/12/26	5	14.40	2	14.40	14.40	3	782	0.38%
2018/12/25	5	14.25	2	14.35	14.35	3	788	0.38%
2018/12/14	3	15.40	0	0.00	15.30	3	840	0.36%
2018/12/06	1	15.20	11	15.08	15.05	-10	1,184	-0.84%
2018/12/05	3	15.50	0	0.00	15.65	3	1,197	0.25%
2018/12/04	1	16.00	0	0.00	16.00	1	1,225	0.08%
2018/12/03	11	15.73	1	15.60	15.75	10	1,234	0.81%
2018/11/30	2	15.45	0	0.00	15.40	2	1,260	0.16%
2018/11/29	0	0.00	1	15.70	15.60	-1	1,388	-0.07%
2018/11/28	1	15.50	0	0.00	15.60	1	1,412	0.07%
2018/11/27	0	0.00	1	15.35	15.45	-1	1,443	-0.07%
2018/11/21	0	0.00	1	15.50	15.50	-1	1,887	-0.05%
2018/11/20	1	15.50	10	15.50	15.45	-9	2,096	-0.43%
2018/11/19	3	15.82	0	0.00	15.70	3	2,741	0.11%
2018/11/15	0	0.00	1	15.35	15.50	-1	3,335	-0.03%
2018/11/14	10	15.10	0	0.00	15.05	10	3,330	0.30%
2018/11/06	6	15.15	0	0.00	15.00	6	3,343	0.18%
2018/11/05	0	0.00	2	15.33	15.20	-2	3,340	-0.06%
2018/11/02	11	15.29	3	15.45	15.15	8	3,314	0.24%
2018/10/31	0	0.00	2	14.50	14.50	-2	3,274	-0.06%
2018/10/30	1	14.20	0	0.00	14.15	1	3,266	0.03%
2018/10/29	1	14.40	1	14.30	14.35	0	3,259	0.00%
2018/10/24	0	0.00	5	15.51	15.45	-5	3,240	-0.15%
2018/10/23	1	15.60	23	15.52	15.50	-22	3,234	-0.68%
2018/10/22	22	15.88	1	15.90	15.70	21	3,218	0.65%
2018/10/19	14	15.81	12	16.03	16.10	2	3,174	0.06%
2018/10/18	1	15.30	5	15.23	15.50	-4	3,104	-0.13%
2018/10/17	0	0.00	1	14.90	14.65	-1	3,060	-0.03%
2018/10/16	0	0.00	2	14.65	14.55	-2	3,049	-0.07%
2018/10/11	17	14.16	0	0.00	14.15	17	3,027	0.56%
2018/10/09	11	15.70	2	15.80	15.70	9	2,986	0.30%
2018/10/08	65	15.75	0	0.00	15.60	65	2,981	2.18%
2018/10/05	40	15.94	1	16.55	15.80	39	2,972	1.31%
2018/10/04	9	16.62	0	0.00	16.60	9	2,951	0.30%
2018/10/02	35	16.80	1	16.80	16.85	34	2,936	1.16%
2018/09/28	0	0.00	1	17.00	16.80	-1	2,932	-0.03%
2018/09/27	3	16.98	1	17.20	16.90	2	2,928	0.07%
2018/09/26	5	16.75	0	0.00	16.90	5	2,924	0.17%
2018/09/25	5	16.85	0	0.00	16.80	5	2,918	0.17%
2018/09/21	51	16.90	0	0.00	16.85	51	2,914	1.75%
2018/09/20	34	17.10	0	0.00	17.05	34	2,901	1.17%
2018/09/19	48	17.47	211	17.66	17.35	-163	2,881	-5.66%	大賣/鉅額交易
2018/09/18	112	17.10	30.1	17.12	17.25	81.9	2,798	2.93%	大買/
2018/09/17	9	17.24	74	17.22	17.20	-65	2,749	-2.36%
2018/09/14	1	16.10	22	16.21	16.15	-21	2,603	-0.81%
2018/09/13	31	15.95	1	15.85	15.85	30	2,582	1.16%
2018/09/12	32	15.74	0	0.00	15.60	32	2,580	1.24%
2018/09/11	20	16.28	0	0.00	16.30	20	2,543	0.79%
2018/09/10	73	16.53	6	16.44	16.30	67	2,523	2.65%
2018/09/07	45	17.71	0	0.00	17.50	45	2,518	1.79%
2018/09/06	5	17.89	15	18.05	18.05	-10	2,495	-0.40%
2018/09/05	23	18.76	1	18.65	18.15	22	2,456	0.90%
2018/09/04	1	18.35	0.6	18.35	18.45	0.4	2,324	0.02%
2018/09/03	10	18.50	0	0.00	18.45	10	2,310	0.43%
2018/08/31	11	18.52	16	18.60	18.65	-5	2,280	-0.22%
2018/08/30	1	18.60	3	18.72	18.55	-2	2,215	-0.09%
2018/08/29	5	19.22	5	19.30	18.90	0	2,144	0.00%
2018/08/28	24	18.99	27	19.07	18.90	-3	1,987	-0.15%
2018/08/27	57	19.21	6	19.08	19.30	51	1,892	2.70%
2018/08/24	116	19.29	198	19.38	19.60	-82	1,682	-4.87%	大買/大賣/
2018/08/23	104	18.34	91.1	17.95	18.80	12.9	1,036	1.24%	大買/
2018/08/22	0	0.00	4	17.10	17.10	-4	512	-0.78%
2018/08/16	8	15.01	0	0.00	15.00	8	394	2.03%
2018/08/13	1	15.50	0	0.00	15.30	1	370	0.27%
2018/08/10	3	15.60	0	0.00	15.65	3	365	0.82%
2018/08/09	0	0.00	1	15.65	15.60	-1	364	-0.27%
2018/08/08	1	15.60	0	0.00	15.55	1	369	0.27%
2018/08/03	0	15.50	10	15.65	15.60	-10	415	-2.41%
2018/07/31	1	15.65	0	0.00	15.60	1	434	0.23%
2018/07/27	10	15.79	0	0.00	15.85	10	431	2.31%
2018/07/06	1	15.40	0	0.00	15.40	1	454	0.22%
2018/06/28	0	0.00	0.3	16.00	16.05	-0.3	454	-0.05%
2018/06/26	0	0.00	50	16.29	16.20	-50	453	-11.03%
2018/06/14	0	0.00	45	16.70	16.80	-45	407	-11.05%
2018/06/04	0	0.00	8	16.40	16.35	-8	382	-2.09%
2018/05/30	0	0.00	2	16.15	15.90	-2	368	-0.54%
2018/05/18	0.1	15.80	0	0.00	15.85	0.1	414	0.02%
2018/05/17	0	0.00	1	15.90	15.90	-1	423	-0.24%
2018/05/16	21	16.00	0	0.00	15.90	21	428	4.90%
2018/05/15	0	0.00	1	16.70	16.25	-1	429	-0.23%
2018/05/14	103	16.84	15	16.75	16.70	88	448	19.61%	大買/
2018/05/11	0	0.00	1	16.25	15.95	-1	423	-0.24%
2018/05/10	1	16.35	0	0.00	16.35	1	420	0.24%
2018/04/27	0.8	15.40	0.9	15.40	15.45	-0.1	442	-0.02%
2018/04/24	0	0.00	4	16.00	15.80	-4	451	-0.89%
2018/04/10	1	16.60	0	0.00	16.60	1	513	0.19%
2018/04/09	0	0.00	25	16.65	16.65	-25	515	-4.85%
2018/04/03	1	16.85	1	16.80	16.85	0	514	0.00%
2018/04/02	0	0.00	3	16.90	16.90	-3	521	-0.58%
2018/03/30	0	0.00	4.3	16.90	16.95	-4.3	523	-0.81%
2018/03/29	0	16.90	0	0.00	17.00	0	526	0.00%
2018/03/14	3	17.80	2	18.10	17.75	1	552	0.18%
2018/03/13	4.1	17.86	0	0.00	17.90	4.1	552	0.74%
2018/03/08	0	0.00	1	18.05	18.30	-1	672	-0.15%
2018/03/07	0	17.45	1	17.50	17.45	-1	652	-0.15%
2018/03/05	0	0.00	12	17.70	17.65	-12	663	-1.81%
2018/03/02	6	17.90	0	0.00	17.90	6	672	0.89%
2018/03/01	6	18.20	0	0.00	18.20	6	682	0.88%
2018/02/26	0	0.00	1	17.80	17.85	-1	829	-0.12%
2018/02/22	1	18.00	1	18.05	18.00	0	875	0.00%
2018/02/08	2	17.10	0	0.00	17.20	2	880	0.23%
2018/02/06	2	16.85	3	16.85	16.50	-1	872	-0.11%
2018/02/05	2	18.08	0	0.00	18.05	2	857	0.23%
2018/01/30	1	18.70	0	0.00	18.70	1	868	0.12%
2018/01/26	10	18.90	0	0.00	18.85	10	871	1.15%
2018/01/24	0	0.00	11	19.29	18.90	-11	886	-1.24%
2018/01/23	0	0.00	1	18.90	18.80	-1	874	-0.11%
2018/01/18	0	0.00	2	18.95	18.90	-2	877	-0.23%
2018/01/17	1	18.90	1	19.00	18.95	0	883	0.00%
2018/01/15	10	19.05	0	0.00	19.05	10	884	1.13%
2018/01/11	0	0.00	10	19.42	19.20	-10	901	-1.11%
2018/01/05	0	0.00	1	19.20	19.15	-1	894	-0.11%
2018/01/04	0	0.00	17	18.95	18.95	-17	895	-1.90%