楠梓電 (2316)-凱基-虎尾券商分點個股進出

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
46.60
漲跌
▲0.90
漲幅
+1.97%
成交量
3,886張
產業
上市電子零組件類股
324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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾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
2024/06/07	0	0.00	1	46.35	46.60	-1	5,546	-0.02%
2024/06/06	2	46.20	0	0.00	45.70	2	5,565	0.04%
2024/06/05	0	0.00	1	46.10	46.40	-1	5,593	-0.02%
2024/06/04	3	46.85	7	47.87	46.85	-4	5,709	-0.07%
2024/06/03	6	47.17	0	0.00	47.20	6	5,731	0.10%
2024/05/27	0	0.00	1	46.65	46.60	-1	6,046	-0.02%
2024/05/21	0	0.00	10	47.04	46.70	-10	5,921	-0.17%
2024/05/20	12	47.17	3	46.50	46.70	9	5,886	0.15%
2024/05/17	1	45.10	0	0.00	45.05	1	5,791	0.02%
2024/05/16	0	0.00	2	45.10	46.00	-2	5,793	-0.03%
2024/05/15	2	45.10	0	0.00	44.65	2	5,688	0.04%
2024/05/14	8	44.25	10	44.29	44.25	-2	5,678	-0.04%
2024/05/13	2	44.05	0	0.00	44.45	2	5,629	0.04%
2024/05/07	0	0.00	5	44.70	44.85	-5	5,514	-0.09%
2024/05/06	2	46.00	2	44.85	45.10	0	5,461	0.00%
2024/05/03	3	47.47	1	48.00	45.35	2	5,370	0.04%
2024/05/02	5	50.20	10	50.37	48.35	-5	5,180	-0.10%
2024/04/30	9	47.02	5	47.41	49.20	4	4,804	0.08%
2024/04/29	1	44.75	7	44.56	44.75	-6	4,657	-0.13%
2024/04/26	9	45.02	5	45.21	44.05	4	5,190	0.08%
2024/04/25	26	45.33	25	45.75	43.75	1	5,210	0.02%
2024/04/24	5	44.35	3	44.17	44.40	2	5,008	0.04%
2024/04/16	2	40.95	1	42.40	40.95	1	4,760	0.02%
2024/04/12	1	44.80	0	0.00	45.05	1	4,685	0.02%
2024/04/11	2	44.40	0	0.00	44.20	2	4,641	0.04%
2024/04/10	2	44.75	4	44.85	45.50	-2	4,608	-0.04%
2024/04/09	1	46.25	12	46.66	46.35	-11	4,445	-0.25%
2024/04/08	13	46.37	1	44.30	46.75	12	4,372	0.27%
2024/04/03	1	44.85	2	44.50	44.55	-1	4,282	-0.02%
2024/04/02	0	0.00	3	44.25	43.80	-3	4,229	-0.07%
2024/04/01	3	44.45	4	44.14	44.15	-1	4,203	-0.02%
2024/03/29	4	44.09	2	43.70	43.30	2	4,117	0.05%
2024/03/26	16	44.38	36	44.19	43.10	-20	3,888	-0.51%
2024/03/25	19	42.87	3	43.83	44.45	16	3,696	0.43%
2024/03/19	1	42.20	8	43.65	42.00	-7	3,455	-0.20%
2024/03/18	8	42.54	0	0.00	43.25	8	3,248	0.25%
2024/03/14	3	39.70	2	39.63	39.05	1	3,083	0.03%
2024/03/13	1	42.00	1	40.65	41.20	0	3,024	0.00%
2024/03/12	1	41.50	1	41.70	41.70	0	2,994	0.00%
2024/03/11	1	40.85	1	41.00	41.00	0	2,932	0.00%
2024/03/08	3	39.58	3	41.00	41.55	0	2,875	0.00%
2024/03/05	3	39.10	1	39.50	39.85	2	2,530	0.08%
2024/03/04	2	37.53	2	37.30	38.00	0	2,288	0.00%
2024/03/01	1	36.05	0	0.00	36.65	1	2,199	0.05%
2024/02/27	5	35.20	0	0.00	34.70	5	2,185	0.23%
2024/02/22	1	36.00	0	0.00	35.85	1	2,296	0.04%
2024/02/21	1	36.40	1	36.40	36.10	0	2,312	0.00%
2024/02/19	0	0.00	1	36.40	36.50	-1	2,300	-0.04%
2024/02/16	1	35.75	0	0.00	36.00	1	2,283	0.04%
2024/01/30	0	0.00	7	35.27	35.15	-7	2,330	-0.30%
2024/01/29	1	35.30	0	0.00	35.25	1	2,334	0.04%
2024/01/26	2	35.30	9	35.49	34.55	-7	2,332	-0.30%
2024/01/25	19	36.39	23	36.13	35.85	-4	2,333	-0.17%
2024/01/24	11	36.21	0	0.00	36.25	11	2,286	0.48%
2024/01/23	6	36.50	0	0.00	35.45	6	2,242	0.27%
2024/01/22	3	39.32	5	39.48	36.50	-2	2,058	-0.10%
2024/01/19	4	39.10	2	40.00	40.55	2	1,467	0.14%
2024/01/12	0	0.00	1	37.60	37.85	-1	1,389	-0.07%
2024/01/11	1	37.75	0	0.00	37.80	1	1,402	0.07%
2023/12/21	0	0.00	1	36.70	37.25	-1	2,109	-0.05%
2023/12/20	1	37.90	0	0.00	37.70	1	2,220	0.05%
2023/12/18	0	0.00	1	37.65	37.25	-1	2,520	-0.04%
2023/12/15	1	38.95	2	39.40	37.90	-1	2,626	-0.04%
2023/12/14	3	38.97	1	38.90	38.65	2	2,634	0.08%
2023/12/12	0	0.00	1	38.10	37.90	-1	2,774	-0.04%
2023/12/07	0	0.00	12	37.82	37.85	-12	2,828	-0.42%
2023/12/04	11	38.60	1	39.70	38.60	10	3,340	0.30%
2023/12/01	1	37.60	0	0.00	38.10	1	3,508	0.03%
2023/11/30	2	36.80	0	0.00	36.75	2	3,471	0.06%
2023/11/29	0	0.00	1	37.00	36.85	-1	3,479	-0.03%
2023/11/21	0	0.00	16	38.25	38.85	-16	3,554	-0.45%
2023/11/20	13	37.83	1	37.50	37.80	12	3,503	0.34%
2023/11/13	0	0.00	9	36.37	36.50	-9	3,610	-0.25%
2023/11/10	11	37.20	6	37.09	36.55	5	3,655	0.14%
2023/11/07	0	0.00	1	36.20	35.65	-1	4,059	-0.02%
2023/11/06	1	35.70	0	0.00	35.70	1	4,183	0.02%
2023/11/03	1	35.00	0	0.00	34.85	1	4,295	0.02%
2023/10/31	0	0.00	0.1	33.90	33.60	-0.1	4,435	0.00%
2023/10/26	1	34.35	6	34.06	34.05	-5	4,600	-0.11%
2023/10/25	5	35.01	1	34.00	35.10	4	4,632	0.09%
2023/10/24	1	33.55	0	0.00	33.75	1	4,658	0.02%
2023/10/19	0	0.00	1	32.90	33.20	-1	5,080	-0.02%
2023/10/17	0	0.00	1	34.25	33.60	-1	5,932	-0.02%
2023/10/16	0	0.00	1	35.05	35.00	-1	6,281	-0.02%
2023/10/11	1	37.70	1	37.00	36.65	0	6,398	0.00%
2023/10/06	5	38.27	1	38.25	37.90	4	6,359	0.06%
2023/10/05	0	0.00	5	39.09	38.60	-5	6,316	-0.08%
2023/10/04	5	39.70	0	0.00	39.70	5	6,273	0.08%
2023/09/28	6	40.74	3	40.65	40.30	3	6,067	0.05%
2023/09/27	0	0.00	1	38.65	39.75	-1	5,836	-0.02%
2023/09/26	1	40.20	0	0.00	38.70	1	5,742	0.02%
2023/09/25	0	0.00	10	40.00	39.40	-10	5,674	-0.18%
2023/09/22	12	40.02	2	39.75	40.50	10	5,553	0.18%
2023/09/21	4	36.90	4	37.40	37.50	0	5,262	0.00%
2023/09/19	3	38.15	3	38.20	38.20	0	5,096	0.00%
2023/09/15	1	36.80	1	38.05	37.85	0	4,985	0.00%
2023/09/06	1	35.75	1	37.15	38.50	0	4,210	0.00%
2023/09/04	0	0.00	9	34.45	34.90	-9	3,967	-0.23%
2023/09/01	9	35.43	0	0.00	34.45	9	3,952	0.23%
2023/08/31	0	0.00	9	34.60	34.60	-9	3,913	-0.23%
2023/08/30	19	34.48	6	34.81	34.60	13	3,890	0.33%
2023/08/18	0	0.00	1	36.80	35.65	-1	3,615	-0.03%
2023/08/17	1	37.50	0	0.00	37.10	1	3,573	0.03%
2023/08/15	1	37.55	1	37.70	36.80	0	3,443	0.00%
2023/08/11	0	0.00	1	34.55	35.00	-1	3,095	-0.03%
2023/08/10	1	35.20	4	35.63	35.20	-3	2,921	-0.10%
2023/08/09	2	41.80	11	40.58	39.10	-9	2,786	-0.32%
2023/08/08	2	43.45	29	45.19	43.40	-27	2,654	-1.02%
2023/08/07	29	47.00	1	45.15	47.10	28	2,536	1.10%
2023/08/04	1	43.85	1	42.75	45.20	0	2,472	0.00%
2023/08/02	1	41.85	0	0.00	43.85	1	2,432	0.04%
2023/08/01	0	0.00	0.1	44.95	46.45	-0.1	2,372	0.00%
2023/07/31	0.1	44.60	0	46.10	44.90	0	2,332	0.00%
2023/07/28	0	47.60	0.2	45.85	47.95	-0.2	2,225	-0.01%
2023/07/27	0.1	46.02	4.4	45.45	45.90	-4.3	2,173	-0.20%
2023/07/26	2.2	44.33	1.1	45.14	44.85	1.2	2,115	0.06%
2023/07/25	14.2	48.63	0.1	46.05	45.95	14.1	2,001	0.70%
2023/07/24	0.2	46.56	0	0.00	47.05	0.2	1,817	0.01%
2023/07/21	5	41.34	18	41.13	42.80	-13	1,638	-0.79%
2023/07/20	18	38.24	9	38.15	38.95	9	1,237	0.73%
2023/07/19	1	36.30	31	33.01	37.10	-30	737	-4.07%
2023/07/18	40	33.75	23	33.55	33.75	17	329	5.16%
2023/07/17	4	30.60	0	0.00	30.70	4	209	1.91%
2023/03/29	0	28.40	0	0.00	28.40	0	135	0.00%
2023/03/09	0	29.00	0	0.00	28.60	0	108	0.00%
2023/03/03	0	0.00	3	28.15	28.15	-3	105	-2.84%
2023/03/02	0	0.00	1	28.05	28.15	-1	106	-0.94%
2023/03/01	0	27.90	2	27.90	27.90	-2	106	-1.88%
2023/02/24	1	27.80	0	0.00	27.90	1	105	0.94%
2023/02/20	0	0.00	1	28.05	28.10	-1	107	-0.93%
2023/02/16	1	27.90	0	0.00	28.00	1	113	0.88%
2023/02/13	1	27.80	0	0.00	27.75	1	124	0.80%
2023/02/10	1	27.80	0	0.00	27.75	1	129	0.77%
2023/01/30	0	0.00	2	27.70	27.80	-2	134	-1.48%
2022/12/05	0	0.00	4	26.30	26.45	-4	167	-2.39%
2022/11/30	0	0.00	0	25.45	25.60	0	164	0.00%
2022/10/12	2	23.25	0	0.00	23.00	2	138	1.44%
2022/10/07	2	24.60	0	0.00	24.60	2	132	1.51%
2022/09/08	0	0.00	0	27.45	27.45	0	164	-0.02%
2022/08/02	0	0.00	0.2	27.80	27.55	-0.2	174	-0.12%
2022/06/24	0	0.00	2	29.50	29.20	-2	224	-0.89%
2022/05/06	1	28.55	0	0.00	28.70	1	375	0.27%
2022/04/22	1	28.95	0	0.00	28.95	1	645	0.15%
2022/04/11	1	29.05	0	0.00	28.75	1	1,097	0.09%
2022/04/01	1	30.75	0	0.00	30.75	1	2,023	0.05%
2022/03/08	1	30.70	0	0.00	30.70	1	2,395	0.04%
2022/03/07	1	31.80	0	0.00	31.55	1	2,397	0.04%
2022/03/04	1	32.85	0	0.00	32.85	1	2,387	0.04%
2022/01/26	0	0.00	4	32.30	31.95	-4	2,311	-0.17%
2022/01/21	0	0.00	3.1	34.69	34.00	-3.1	2,274	-0.14%
2022/01/20	2	35.43	2	35.50	35.25	0	2,246	0.00%
2022/01/19	3	35.20	1	35.25	35.10	2	2,232	0.09%
2022/01/17	4	35.35	0	0.00	35.05	4	2,160	0.19%
2022/01/13	0	0.00	5	35.05	35.40	-5	1,981	-0.25%
2022/01/12	5	35.30	30	34.95	35.20	-25	1,938	-1.29%
2022/01/11	30	35.04	3	34.12	34.60	27	1,880	1.44%
2022/01/10	13	34.08	10	34.20	34.50	3	1,796	0.17%
2022/01/07	0	0.00	3	35.00	33.85	-3	1,758	-0.17%
2022/01/06	6	35.70	4	35.30	34.90	2	1,711	0.12%
2022/01/05	5	34.60	0	0.00	34.55	5	1,633	0.31%
2021/12/30	0	0.00	1	36.60	37.00	-1	1,491	-0.07%
2021/12/29	1	36.60	0.9	36.75	36.60	0.1	1,363	0.01%
2021/12/28	13	38.35	12.1	38.61	36.80	0.9	1,209	0.07%
2021/12/27	1	36.10	8	36.97	37.75	-7	618	-1.13%
2021/12/24	1	33.00	8	33.51	34.35	-7	446	-1.57%
2021/12/23	1	31.40	0	0.00	31.25	1	316	0.32%
2021/12/17	2	30.10	0	0.00	30.00	2	294	0.68%
2021/12/13	14	30.95	14	30.84	31.35	0	255	0.00%
2021/12/10	0	0.00	33	29.35	29.35	-33	206	-15.98%
2021/11/23	0	29.45	0	0.00	29.35	0	199	0.00%
2021/11/10	0	0.00	3	29.15	29.20	-3	203	-1.47%
2021/11/09	3	28.85	0	0.00	28.95	3	204	1.47%
2021/11/05	0	0.00	5	29.00	29.00	-5	208	-2.40%
2021/11/01	2	28.20	0	0.00	28.30	2	211	0.95%
2021/10/26	0	0.00	4	28.05	28.00	-4	213	-1.88%
2021/08/30	0	0.00	0	27.90	27.90	0	429	-0.01%
2021/08/11	3	29.20	0	0.00	28.90	3	457	0.66%
2021/07/30	2	30.20	0	0.00	29.90	2	599	0.33%
2021/07/21	0	0.00	0.2	30.00	30.00	-0.2	720	-0.02%
2021/07/20	0	0.00	20	30.86	30.75	-20	731	-2.73%
2021/07/19	0	0.00	1	31.30	31.30	-1	748	-0.13%
2021/07/15	1	30.50	0	0.00	30.75	1	828	0.12%
2021/07/14	0	0.00	17	31.05	30.70	-17	846	-2.01%
2021/07/13	18	31.94	1	32.25	31.20	17	891	1.91%
2021/07/08	0	0.00	10	30.40	30.60	-10	1,597	-0.63%
2021/07/07	0	0.00	10	30.50	30.30	-10	1,661	-0.60%
2021/07/05	0	0.00	1	30.10	30.60	-1	1,680	-0.06%
2021/06/25	0	0.00	1	30.40	30.30	-1	1,747	-0.06%
2021/06/23	2	29.73	0.2	29.90	30.10	1.8	1,781	0.10%
2021/06/15	0	0.00	5	29.85	30.10	-5	1,837	-0.27%
2021/05/24	5	28.20	0	0.00	28.25	5	1,951	0.26%
2021/05/21	10	28.23	0	0.00	28.20	10	1,949	0.51%
2021/05/18	10	27.50	0	0.00	27.60	10	1,948	0.51%
2021/05/10	10	31.80	0	0.00	31.45	10	1,862	0.54%
2021/05/06	10	31.00	0	0.00	31.05	10	1,871	0.53%
2021/05/05	10	31.30	0	0.00	31.10	10	1,882	0.53%
2021/04/29	1	34.80	17	35.73	34.55	-16	1,830	-0.87%
2021/04/28	17	35.42	0	0.00	35.60	17	1,815	0.94%
2021/04/26	0	0.00	2	34.60	34.30	-2	1,820	-0.11%
2021/04/21	0	0.00	10	36.45	36.30	-10	1,792	-0.56%
2021/04/20	1	35.65	2	35.83	36.15	-1	1,760	-0.06%
2021/04/19	7	36.35	0	0.00	36.20	7	1,744	0.40%
2021/04/16	0	0.00	10	36.55	36.85	-10	1,688	-0.59%
2021/04/15	20	36.85	0	0.00	36.25	20	1,612	1.24%
2021/04/14	32	38.18	60	37.91	38.25	-28	1,465	-1.91%
2021/04/13	6	34.11	0	0.00	34.80	6	973	0.62%
2021/03/29	10	32.30	0	0.00	32.05	10	896	1.12%
2021/03/26	20	32.15	0	0.00	32.35	20	888	2.25%
2021/03/25	30	31.80	0	0.00	31.30	30	863	3.48%
2021/03/23	5	31.30	2	31.55	31.05	3	832	0.36%
2021/03/22	0	31.10	0	0.00	31.05	0	822	0.00%
2021/03/18	0	0.00	1	30.90	30.95	-1	824	-0.12%
2021/03/15	0	0.00	2	30.50	30.45	-2	878	-0.23%
2021/03/12	0	0.00	2	30.20	30.30	-2	878	-0.23%
2021/03/11	0	0.00	3	30.15	30.05	-3	876	-0.34%
2021/03/08	0	0.00	2	30.40	30.15	-2	838	-0.24%
2021/02/25	0	0.00	3	31.40	31.40	-3	795	-0.38%
2021/02/24	0	0.00	3	31.40	31.15	-3	794	-0.38%
2021/02/17	0	0.00	3	30.55	30.60	-3	791	-0.38%
2021/02/01	4	29.63	0	0.00	30.25	4	777	0.51%
2021/01/29	3	29.80	0	0.00	29.85	3	764	0.39%
2021/01/27	6	30.18	0	0.00	30.20	6	741	0.81%
2021/01/21	2	30.35	0	0.00	30.30	2	723	0.28%
2021/01/20	2	30.70	0	0.00	30.20	2	715	0.28%
2021/01/19	0	0.00	2	32.45	31.50	-2	688	-0.29%
2021/01/18	0	0.00	3	32.35	32.00	-3	673	-0.45%
2021/01/14	0	0.00	0	31.10	31.30	0	622	-0.01%
2021/01/08	2	30.75	0	0.00	30.85	2	612	0.33%
2021/01/06	4	30.95	0	0.00	30.85	4	616	0.65%
2021/01/05	0	0.00	25	32.14	32.20	-25	598	-4.18%
2021/01/04	25	32.83	6	32.48	32.75	19	588	3.23%
2020/12/25	2	31.10	3	31.95	31.10	-1	587	-0.17%
2020/12/15	2	30.85	0	0.00	30.35	2	670	0.30%
2020/12/14	2	31.50	0	0.00	31.50	2	699	0.29%
2020/12/10	7	32.09	1	32.05	32.00	6	695	0.86%
2020/11/27	0	0.00	3	31.50	31.35	-3	764	-0.39%
2020/11/25	0.1	30.75	0	0.00	30.75	0.1	773	0.01%
2020/11/24	0	0.00	2.5	30.79	31.05	-2.5	796	-0.31%
2020/11/18	0	0.00	2	30.25	30.40	-2	1,008	-0.20%
2020/11/17	0	0.00	2.3	29.76	30.15	-2.3	1,015	-0.23%
2020/11/04	1.6	29.00	0	0.00	28.90	1.6	1,256	0.13%
2020/10/23	0	0.00	1	29.25	29.10	-1	1,566	-0.06%
2020/10/22	2	29.05	0	0.00	29.00	2	1,603	0.12%
2020/10/21	1	29.55	0	0.00	29.25	1	1,610	0.06%
2020/10/15	2	29.55	0	0.00	29.50	2	1,694	0.12%
2020/10/12	4	30.10	0	0.00	30.00	4	1,853	0.22%
2020/10/06	0	0.00	3	31.10	30.70	-3	2,231	-0.13%
2020/10/05	0	0.00	2.4	31.21	31.00	-2.4	2,280	-0.11%
2020/09/23	4	29.95	0	0.00	29.55	4	2,303	0.17%
2020/09/15	0	0.00	24	31.41	31.10	-24	2,488	-0.96%
2020/09/14	24	31.72	0	0.00	31.45	24	2,483	0.97%
2020/08/27	2	31.55	0	0.00	31.20	2	2,819	0.07%
2020/08/24	0	0.00	6	31.10	30.95	-6	2,837	-0.21%
2020/08/21	6	30.98	0	0.00	31.00	6	2,849	0.21%
2020/08/19	1	32.70	1	31.80	31.50	0	2,783	0.00%
2020/08/06	0	0.00	20	32.73	32.25	-20	2,976	-0.67%
2020/08/05	20	32.81	0	0.00	32.35	20	2,985	0.67%
2020/08/03	0	0.00	2	32.45	31.75	-2	3,005	-0.07%
2020/07/31	2	32.00	17	30.89	32.05	-15	3,141	-0.48%
2020/07/30	12	30.52	0	0.00	30.55	12	3,125	0.38%
2020/07/24	0	0.00	16	32.58	31.00	-16	3,238	-0.49%
2020/07/23	16	32.68	0	0.00	32.90	16	3,215	0.50%
2020/07/15	5	31.40	0	0.00	30.90	5	3,371	0.15%
2020/07/14	0	0.00	6	31.78	31.20	-6	3,437	-0.17%
2020/07/13	6	31.72	20	32.08	31.95	-14	3,465	-0.40%
2020/07/09	20	31.83	0	0.00	31.70	20	3,509	0.57%
2020/07/08	0	0.00	9	33.30	32.70	-9	3,475	-0.26%
2020/07/07	11	34.35	28	34.55	33.30	-17	3,438	-0.49%
2020/07/01	0	0.00	23	31.87	31.60	-23	3,329	-0.69%
2020/06/30	23	32.21	0	0.00	31.80	23	3,329	0.69%
2020/06/24	0	0.00	6	31.55	31.85	-6	3,283	-0.18%
2020/06/23	5	31.35	1	31.85	31.30	4	3,303	0.12%
2020/06/18	0	0.00	3	30.95	31.05	-3	3,388	-0.09%
2020/06/16	0	0.00	1	30.90	30.70	-1	3,407	-0.03%
2020/06/15	0	0.00	6	29.90	29.90	-6	3,462	-0.17%
2020/06/11	9	30.18	0	0.00	29.80	9	3,551	0.25%
2020/06/10	3	31.05	0	0.00	31.05	3	3,575	0.08%
2020/06/05	0	0.00	3	32.30	32.60	-3	3,822	-0.08%
2020/06/03	0	0.00	3	30.45	30.25	-3	3,740	-0.08%
2020/06/02	3	30.55	1	30.70	30.15	2	3,749	0.05%
2020/06/01	1	30.40	0	0.00	30.50	1	3,773	0.03%
2020/05/27	14	30.30	1	30.30	30.20	13	3,990	0.33%
2020/05/26	1	30.35	14	30.44	30.10	-13	4,049	-0.32%
2020/05/25	0	0.00	1	29.80	29.75	-1	4,099	-0.02%
2020/05/22	0	0.00	3	29.58	29.70	-3	4,144	-0.07%
2020/05/19	1	30.10	0	0.00	29.90	1	4,304	0.02%
2020/05/18	0	0.00	1	29.90	29.70	-1	4,332	-0.02%
2020/05/15	2	31.63	28	31.84	31.35	-26	4,320	-0.60%
2020/05/14	1	33.05	23	33.46	32.00	-22	4,311	-0.51%
2020/05/13	34	33.67	12	33.56	34.10	22	4,242	0.52%
2020/05/12	2	33.05	0	0.00	32.75	2	4,172	0.05%
2020/05/08	0	0.00	50	33.30	33.00	-50	4,171	-1.20%
2020/05/07	13	33.80	31	34.14	33.75	-18	4,128	-0.44%
2020/05/06	20	31.15	12	30.80	32.50	8	3,973	0.20%
2020/05/05	22	30.95	10	31.35	30.65	12	3,981	0.30%
2020/04/23	0	0.00	2	29.23	30.00	-2	4,024	-0.05%
2020/04/22	2	28.15	0	0.00	28.30	2	3,915	0.05%
2020/04/21	0	0.00	7	27.55	27.60	-7	3,900	-0.18%
2020/04/17	30	28.62	51	28.71	28.20	-21	3,921	-0.54%
2020/04/16	0	0.00	1	29.00	28.70	-1	3,865	-0.03%
2020/04/15	27	28.66	24	28.26	28.90	3	3,894	0.08%
2020/04/14	23	28.13	0	0.00	27.95	23	3,845	0.60%
2020/04/13	1.1	27.44	0	0.00	27.30	1.1	3,830	0.03%
2020/04/09	4	27.79	0	0.00	27.50	4	3,836	0.10%
2020/04/08	50	28.10	0	0.00	27.50	50	3,787	1.32%
2020/04/07	2	26.15	56	25.70	27.35	-54	3,708	-1.46%
2020/04/06	52	24.70	0	0.00	24.90	52	3,624	1.43%
2020/03/31	0	0.00	50	23.59	23.70	-50	3,622	-1.38%
2020/03/27	0	0.00	1	25.20	23.45	-1	3,644	-0.03%
2020/03/26	1	23.85	3	23.70	24.45	-2	3,624	-0.06%
2020/03/25	4	24.90	3	24.93	24.80	1	3,583	0.03%
2020/03/24	1	23.45	4	23.06	23.15	-3	3,566	-0.08%
2020/03/23	2	21.75	0	0.00	21.70	2	3,563	0.06%
2020/03/20	6	23.28	6	23.16	23.10	0	3,616	0.00%
2020/03/19	4	21.46	0	0.00	21.35	4	3,569	0.11%
2020/03/18	1	24.80	3	24.70	23.70	-2	3,507	-0.06%
2020/03/17	54	25.91	1	26.00	24.05	53	3,465	1.53%
2020/03/16	2	26.35	20	27.85	26.35	-18	3,404	-0.53%
2020/03/13	21	27.74	0	0.00	27.80	21	3,360	0.62%
2020/03/11	50	33.95	16	32.56	31.85	34	3,194	1.06%
2020/03/10	4	30.99	3	31.55	31.85	1	3,175	0.03%
2020/03/09	16	31.32	1	31.70	30.60	15	3,159	0.47%
2020/03/06	1	33.40	0	0.00	33.15	1	3,114	0.03%
2020/03/05	0	0.00	40	34.00	33.75	-40	3,170	-1.26%
2020/03/04	40	33.71	0	0.00	33.65	40	3,160	1.27%
2020/03/03	3	34.68	5	34.29	34.70	-2	3,102	-0.06%
2020/03/02	4	32.78	2	32.65	32.50	2	3,012	0.07%
2020/02/27	1	31.90	0	0.00	32.00	1	3,094	0.03%
2020/02/26	3	35.35	3	34.95	34.05	0	3,068	0.00%
2020/02/25	0	0.00	2	34.83	35.30	-2	3,005	-0.07%
2020/02/24	2	35.75	3	34.65	35.50	-1	2,927	-0.03%
2020/02/21	2	34.45	0	0.00	34.50	2	2,807	0.07%
2020/02/20	1	33.40	18	33.41	33.20	-17	2,754	-0.62%
2020/02/19	17	33.11	0	0.00	33.10	17	2,772	0.61%
2020/02/18	0	0.00	3	33.10	32.05	-3	2,769	-0.11%
2020/02/17	3	32.45	0	0.00	32.50	3	2,757	0.11%
2020/02/13	0	0.00	4	32.55	31.90	-4	3,069	-0.13%
2020/02/12	13	32.95	9	32.55	32.45	4	3,106	0.13%
2020/02/10	0	0.00	2	31.33	31.10	-2	3,136	-0.06%
2020/02/05	1	30.75	0	0.00	30.70	1	3,409	0.03%
2020/01/14	0	0.00	14	35.94	35.40	-14	4,109	-0.34%
2020/01/13	14	35.56	0	0.00	35.90	14	4,102	0.34%
2020/01/10	0	0.00	1	35.00	34.50	-1	4,068	-0.02%
2020/01/09	2	34.95	6	34.83	35.25	-4	4,079	-0.10%
2020/01/08	0	0.00	0.9	33.05	33.05	-0.9	4,160	-0.02%
2019/12/30	5	35.40	0	0.00	35.10	5	4,557	0.11%
2019/12/26	0	0.00	1	35.65	35.60	-1	4,775	-0.02%
2019/12/24	10	35.05	20	34.85	34.70	-10	4,924	-0.20%
2019/12/23	1	35.10	0	0.00	35.20	1	4,976	0.02%
2019/12/20	10	35.75	0	0.00	35.90	10	5,115	0.20%
2019/12/12	0	0.00	1	37.10	36.75	-1	5,947	-0.02%
2019/12/06	2	37.90	14	38.36	37.85	-12	6,966	-0.17%
2019/12/05	18	38.13	6	38.00	38.30	12	7,574	0.16%
2019/12/03	0	0.00	5	37.07	36.80	-5	7,856	-0.06%
2019/12/02	18	36.29	10	37.05	37.40	8	7,926	0.10%
2019/11/29	5	36.25	5	36.70	36.40	0	7,897	0.00%
2019/11/26	1	37.35	7	37.51	37.40	-6	8,147	-0.07%
2019/11/25	0	0.00	11	35.49	35.40	-11	8,077	-0.14%
2019/11/19	11	36.55	0	0.00	36.40	11	8,450	0.13%
2019/11/18	6	36.87	10	36.50	36.80	-4	8,600	-0.05%
2019/11/15	5	36.85	5	37.40	36.70	0	8,821	0.00%
2019/11/13	16	37.66	21.1	37.48	36.80	-5.1	9,065	-0.06%
2019/11/12	28	36.18	25	36.45	37.55	3	9,032	0.03%
2019/11/11	6	36.86	5	35.80	35.90	1	9,088	0.01%
2019/11/08	15	37.12	15	37.30	37.30	0	9,167	0.00%
2019/11/07	5.1	37.15	5	37.15	37.15	0.1	9,234	0.00%
2019/11/06	10	37.35	10	37.38	37.65	0	9,330	0.00%
2019/11/05	2	38.00	30	38.00	37.75	-28	9,537	-0.29%
2019/11/04	40	37.39	0	0.00	37.00	40	9,807	0.41%
2019/11/01	4	39.74	3	39.40	39.50	1	9,823	0.01%
2019/10/31	5	39.80	0	0.00	39.00	5	9,916	0.05%
2019/10/30	3	39.22	4	39.65	40.00	-1	9,878	-0.01%
2019/10/29	2	42.38	5	47.35	42.30	-3	9,505	-0.03%
2019/10/28	5	46.86	0	0.00	47.00	5	9,285	0.05%
2019/10/21	0.1	46.05	0	0.00	46.10	0.1	9,352	0.00%
2019/10/18	0	0.00	5	46.60	46.45	-5	9,372	-0.05%
2019/10/17	4	46.55	8	47.03	47.00	-4	9,363	-0.04%
2019/10/16	5	46.68	15	46.71	46.95	-10	9,330	-0.11%
2019/10/15	5	46.33	4	47.31	46.20	1	9,178	0.01%
2019/10/14	0.1	46.30	13	45.80	46.45	-12.9	9,056	-0.14%
2019/10/09	21.2	43.10	0	0.00	42.25	21.2	8,947	0.24%
2019/10/08	0	45.55	0	0.00	45.55	0	8,873	0.00%
2019/10/07	0.3	46.85	0	0.00	46.80	0.3	8,856	0.00%
2019/09/25	2	44.05	0	0.00	44.00	2	8,806	0.02%
2019/09/24	4	46.00	23	44.26	44.00	-19	8,839	-0.21%
2019/09/20	0	0.00	10	43.90	44.15	-10	8,816	-0.11%
2019/09/19	0.1	43.90	0	0.00	44.10	0.1	8,695	0.00%
2019/09/17	4	43.79	18	43.71	43.55	-14	8,562	-0.16%
2019/09/16	17	43.55	16.3	43.22	44.00	0.8	8,396	0.01%
2019/09/12	1	41.80	1	41.60	40.60	0	8,089	0.00%
2019/09/11	3	40.95	9	40.81	41.40	-6	7,907	-0.08%
2019/09/10	8	41.13	4	40.70	41.10	4	7,876	0.05%
2019/09/09	1	42.00	1	41.90	40.30	0	7,794	0.00%
2019/09/03	30	40.65	11	39.91	40.70	19	7,030	0.27%
2019/09/02	17	39.98	7.6	39.64	40.70	9.5	6,847	0.14%
2019/08/30	11	38.30	12.6	38.61	39.25	-1.6	6,462	-0.02%
2019/08/29	0	0.00	1.5	35.55	36.45	-1.5	5,841	-0.03%
2019/08/28	0	0.00	9	33.54	33.15	-9	5,524	-0.16%
2019/08/27	9	33.62	0	0.00	33.55	9	5,464	0.16%
2019/08/23	0	0.00	5	32.70	32.95	-5	5,373	-0.09%
2019/08/22	0	0.00	1	35.00	33.10	-1	5,319	-0.02%
2019/08/21	1	33.40	5	33.20	33.40	-4	5,104	-0.08%
2019/08/20	0	0.00	3	33.20	33.30	-3	5,062	-0.06%
2019/08/19	3	33.07	0	0.00	33.45	3	5,016	0.06%
2019/08/14	2	33.95	2	33.40	32.80	0	4,879	0.00%
2019/08/13	1	32.40	7	33.75	32.50	-6	4,775	-0.13%
2019/08/12	17	33.94	11	33.62	33.45	6	4,650	0.13%
2019/08/08	0	0.00	7	31.04	31.00	-7	4,424	-0.16%
2019/08/07	4	31.59	5	31.94	30.80	-1	4,425	-0.02%
2019/08/05	15	31.59	19.3	31.66	31.30	-4.3	4,163	-0.10%
2019/08/01	0	0.00	5	30.95	31.25	-5	3,864	-0.13%
2019/07/31	1	31.20	5	31.16	31.35	-4	3,794	-0.11%
2019/07/30	9	30.42	4	30.66	31.00	5	3,670	0.14%
2019/07/29	2	29.95	16	30.03	30.30	-14	3,460	-0.40%
2019/07/26	10	27.90	16	27.48	28.15	-6	3,180	-0.19%
2019/07/25	4	26.30	33	25.87	26.80	-29	2,987	-0.97%
2019/07/24	24	25.58	6	25.46	25.65	18	2,905	0.62%
2019/07/19	0	0.00	2	25.30	24.95	-2	2,896	-0.07%
2019/07/16	0	0.00	16	25.24	25.20	-16	3,004	-0.53%
2019/07/15	16	24.75	26	24.17	25.20	-10	3,051	-0.33%
2019/07/12	26	23.89	0	0.00	23.80	26	3,390	0.77%
2019/07/11	0	0.00	1	23.40	23.20	-1	3,458	-0.03%
2019/07/09	0	0.00	0.2	23.00	23.15	-0.2	3,775	-0.01%
2019/07/03	0.2	24.00	0	0.00	24.15	0.2	3,797	0.01%
2019/07/02	0	0.00	24	24.41	24.40	-24	3,798	-0.63%
2019/07/01	26	24.78	2	24.50	24.35	24	3,787	0.63%
2019/06/28	10	23.75	24	23.99	23.65	-14	3,699	-0.38%
2019/06/27	24	23.75	0	0.00	24.35	24	3,683	0.65%
2019/06/20	0	0.00	17	22.27	22.60	-17	3,685	-0.46%
2019/06/19	17	22.45	1	22.10	22.55	16	3,923	0.41%
2019/06/11	0	0.00	2	22.05	21.80	-2	5,028	-0.04%
2019/06/10	2	21.90	0	0.00	21.95	2	5,100	0.04%
2019/06/06	1	21.25	5	21.22	21.50	-4	5,130	-0.08%
2019/06/05	4	21.65	3	21.52	21.35	1	5,104	0.02%
2019/06/04	6	21.35	4	21.25	21.20	2	5,087	0.04%
2019/06/03	18	20.60	46	20.77	20.65	-28	5,077	-0.55%
2019/05/31	5	21.30	17	21.37	21.20	-12	5,194	-0.23%
2019/05/30	10	20.60	0	0.00	20.90	10	5,433	0.18%
2019/05/28	1	20.35	0	0.00	20.50	1	5,502	0.02%
2019/05/24	10	20.60	0	0.00	20.50	10	5,567	0.18%
2019/05/23	10	20.25	10	20.30	20.30	0	5,580	0.00%
2019/05/22	1	21.05	24	21.41	21.00	-23	5,720	-0.40%
2019/05/21	16	21.03	0	0.00	21.50	16	5,922	0.27%
2019/05/20	36	22.17	1	22.05	21.90	35	6,055	0.58%
2019/05/17	1	21.75	2	22.73	21.80	-1	6,067	-0.02%
2019/05/16	2	22.73	0	0.00	22.40	2	6,045	0.03%
2019/05/15	0	0.00	7	23.52	23.90	-7	6,036	-0.12%
2019/05/14	7	22.99	4	23.01	23.50	3	5,956	0.05%
2019/05/13	4	22.30	0	0.00	22.25	4	5,913	0.07%
2019/05/10	4	23.91	4	23.58	23.40	0	5,869	0.00%
2019/05/09	0	0.00	6	23.90	24.00	-6	5,793	-0.10%
2019/05/08	1	23.40	1	24.15	24.30	0	5,762	0.00%
2019/05/07	0	0.00	2	24.50	24.25	-2	5,727	-0.03%
2019/05/06	3	24.42	0	0.00	24.05	3	5,710	0.05%
2019/05/03	0.2	25.25	0	0.00	25.35	0.2	5,630	0.00%
2019/05/02	0	0.00	3	25.37	25.65	-3	5,524	-0.05%
2019/04/30	1	24.90	0	0.00	25.55	1	5,497	0.02%
2019/04/29	6	26.25	0	0.00	25.20	6	5,437	0.11%
2019/04/26	0	0.00	3	25.30	25.60	-3	5,366	-0.06%
2019/04/25	7	25.32	0	0.00	25.60	7	5,359	0.13%
2019/04/24	5	25.50	0	0.00	25.25	5	5,407	0.09%
2019/04/22	0	0.00	5	25.67	25.70	-5	5,300	-0.09%
2019/04/19	1	25.40	4	25.40	25.20	-3	5,210	-0.06%
2019/04/18	25	25.05	30	25.01	25.00	-5	5,058	-0.10%
2019/04/17	17	23.33	2	23.18	23.60	15	4,613	0.33%
2019/04/16	11	22.62	53	22.71	22.85	-42	4,492	-0.93%
2019/04/15	51	22.77	7	22.48	22.70	44	4,406	1.00%
2019/04/03	1	21.35	0	0.00	21.30	1	4,030	0.02%
2019/04/02	0	0.00	4	21.35	21.20	-4	4,003	-0.10%
2019/04/01	4	21.20	0	0.00	21.10	4	3,961	0.10%
2019/03/29	2	20.55	1	20.70	20.55	1	3,903	0.03%
2019/03/28	1	20.35	0	0.00	20.30	1	3,886	0.03%
2019/03/26	0	0.00	17	21.20	20.85	-17	3,827	-0.44%
2019/03/22	0	0.00	41	22.30	21.95	-41	3,667	-1.12%
2019/03/21	42	21.72	0	0.00	22.10	42	3,413	1.23%
2019/03/20	1	21.35	3	21.38	21.30	-2	3,093	-0.06%
2019/03/19	7	21.13	9	21.17	21.15	-2	2,976	-0.07%
2019/03/18	12	20.94	60	20.87	21.30	-48	2,825	-1.70%
2019/03/15	87	20.45	38	20.47	20.60	49	2,537	1.93%
2019/03/13	5	19.98	0	0.00	19.65	5	2,173	0.23%
2019/03/06	0	0.00	1	20.00	20.10	-1	2,021	-0.05%
2019/03/05	1	20.35	14	19.71	19.90	-13	1,891	-0.69%
2019/03/04	14	19.60	0	0.00	19.90	14	1,601	0.87%
2019/02/26	0	0.00	2	19.25	18.80	-2	1,503	-0.13%
2019/02/25	2	19.33	0	0.00	19.15	2	1,476	0.14%
2019/02/21	5	19.65	16	19.40	19.10	-11	1,384	-0.79%
2019/02/20	15	18.59	5	18.89	19.30	10	1,183	0.84%
2019/02/19	1	18.65	22	17.46	18.15	-21	966	-2.17%
2019/02/18	22	17.60	0	0.00	17.60	22	785	2.80%
2019/02/15	0	0.00	2	16.80	16.65	-2	695	-0.29%
2019/02/14	2	17.20	2	17.05	17.20	0	674	0.00%
2019/02/13	0	0.00	2	16.85	16.75	-2	634	-0.32%
2019/02/12	0	0.00	4	16.68	16.75	-4	624	-0.64%
2019/01/30	3	16.15	0	0.00	16.15	3	625	0.48%
2019/01/28	0	0.00	4	16.33	16.35	-4	648	-0.62%
2019/01/21	0	0.00	1	16.50	16.40	-1	677	-0.15%
2019/01/16	2	16.60	7	16.69	16.70	-5	652	-0.77%
2019/01/15	0	0.00	16	16.10	16.10	-16	559	-2.86%
2019/01/09	1	14.45	1	14.65	14.55	0	682	0.00%
2018/12/27	5	14.40	0	0.00	14.40	5	778	0.64%
2018/12/26	5	14.40	0	0.00	14.40	5	782	0.64%
2018/12/22	0	0.00	20	14.40	14.50	-20	794	-2.52%
2018/12/20	3	14.80	0	0.00	14.55	3	806	0.37%
2018/12/18	4	15.01	0	0.00	15.00	4	809	0.49%
2018/12/17	10	15.24	0	0.00	15.15	10	821	1.22%
2018/12/07	0	0.00	8	15.36	15.35	-8	1,151	-0.69%
2018/12/06	8	15.16	0	0.00	15.05	8	1,184	0.68%
2018/12/04	20	15.90	2	15.95	16.00	18	1,225	1.47%
2018/11/30	2	15.40	0	0.00	15.40	2	1,260	0.16%
2018/11/20	0	0.00	2	15.80	15.45	-2	2,096	-0.10%
2018/11/19	0	0.00	1	15.65	15.70	-1	2,741	-0.04%
2018/11/16	0	0.00	2	15.55	15.65	-2	3,251	-0.06%
2018/11/15	0	0.00	3	15.33	15.50	-3	3,335	-0.09%
2018/11/14	1	15.00	0	0.00	15.05	1	3,330	0.03%
2018/11/09	2	15.05	0	0.00	15.10	2	3,352	0.06%
2018/11/08	2	15.40	0	0.00	15.15	2	3,358	0.06%
2018/11/07	1	15.35	0	0.00	15.25	1	3,359	0.03%
2018/11/06	3	15.12	0	0.00	15.00	3	3,343	0.09%
2018/11/02	2	15.30	0	0.00	15.15	2	3,314	0.06%
2018/11/01	2	14.70	1	14.90	15.35	1	3,295	0.03%
2018/10/31	1	14.60	0	0.00	14.50	1	3,274	0.03%
2018/10/19	1	16.00	0	0.00	16.10	1	3,174	0.03%
2018/09/19	1	17.50	0	0.00	17.35	1	2,881	0.03%
2018/09/18	0	0.00	34	16.80	17.25	-34	2,798	-1.21%
2018/09/17	34	17.34	3	16.72	17.20	31	2,749	1.13%
2018/09/13	0	0.00	1.3	15.83	15.85	-1.3	2,582	-0.05%
2018/09/12	4	15.63	0	0.00	15.60	4	2,580	0.15%
2018/09/11	2	16.20	0	0.00	16.30	2	2,543	0.08%
2018/09/07	5	17.45	0	0.00	17.50	5	2,518	0.20%
2018/08/30	1	19.05	6	18.93	18.55	-5	2,215	-0.23%
2018/08/29	7	19.41	7	19.40	18.90	0	2,144	0.00%
2018/08/28	15	19.31	16	19.19	18.90	-1	1,987	-0.05%
2018/08/27	1	18.90	162	19.19	19.30	-161	1,892	-8.51%	大賣/鉅額交易
2018/08/24	471	19.28	369	19.20	19.60	102	1,682	6.06%	大買/大賣/鉅額交易
2018/08/23	100	18.70	73.9	18.41	18.80	26.2	1,036	2.52%
2018/08/22	13	16.83	18	17.00	17.10	-5	512	-0.98%
2018/08/21	0	0.00	4	15.50	15.55	-4	415	-0.96%
2018/08/15	4	15.28	17	15.51	15.25	-13	381	-3.41%
2018/08/14	0	0.00	11	15.55	15.55	-11	375	-2.93%
2018/08/13	3	15.25	0	0.00	15.30	3	370	0.81%
2018/08/08	3	15.60	0	0.00	15.55	3	369	0.81%
2018/07/26	3	15.70	4	15.75	15.70	-1	431	-0.23%
2018/07/20	0	0.00	0.7	15.90	16.00	-0.7	438	-0.15%
2018/07/19	0	0.00	3	16.30	16.00	-3	441	-0.68%
2018/07/17	0	0.00	0.7	15.70	15.75	-0.7	445	-0.16%
2018/07/11	0	0.00	1	15.55	15.50	-1	450	-0.22%
2018/07/09	3	15.50	0	0.00	15.50	3	454	0.66%
2018/06/27	3	16.20	0	0.00	16.10	3	454	0.66%
2018/06/15	0	0.00	0.3	17.10	17.20	-0.3	434	-0.06%
2018/06/13	3	16.65	0	0.00	16.80	3	403	0.74%
2018/06/11	0	0.00	6	17.05	17.05	-6	396	-1.51%
2018/06/08	0	0.00	3	16.85	16.80	-3	387	-0.78%
2018/06/07	0	0.00	3	17.00	16.70	-3	387	-0.77%
2018/06/06	0	0.00	6	16.85	16.80	-6	390	-1.54%
2018/06/05	0	0.00	12	17.08	16.70	-12	391	-3.06%
2018/06/04	1	16.45	0	0.00	16.35	1	382	0.26%
2018/05/16	3	15.90	0	0.00	15.90	3	428	0.70%
2018/05/15	0	0.00	3	16.55	16.25	-3	429	-0.70%
2018/05/14	0	0.00	23	16.80	16.70	-23	448	-5.13%
2018/05/10	2.3	16.15	19	16.00	16.35	-16.7	420	-3.97%
2018/05/08	2	15.55	0	0.00	15.70	2	410	0.49%
2018/04/26	0	0.00	4	15.70	15.60	-4	446	-0.90%
2018/04/19	5	16.45	0	0.00	16.45	5	454	1.10%
2018/04/11	0	0.00	5	16.75	16.60	-5	510	-0.98%
2018/04/10	5	16.55	0	0.00	16.60	5	513	0.97%
2018/04/02	0	0.00	2	17.00	16.90	-2	521	-0.38%
2018/03/28	2	16.85	0	0.00	16.90	2	530	0.38%
2018/03/26	4	16.90	0	0.00	16.90	4	533	0.75%
2018/03/23	2	17.10	1	17.10	17.15	1	536	0.19%
2018/03/20	4	17.58	0	0.00	17.50	4	540	0.74%
2018/03/19	3	17.75	1	17.80	17.70	2	542	0.37%
2018/03/14	1	17.95	0	0.00	17.75	1	552	0.18%
2018/03/13	0	0.00	6	18.00	17.90	-6	552	-1.09%
2018/03/12	3	17.75	0	0.00	17.75	3	563	0.53%
2018/03/08	0	0.00	3	18.45	18.30	-3	672	-0.45%
2018/03/06	2	17.60	0	0.00	17.50	2	662	0.30%
2018/03/05	3	17.70	0	0.00	17.65	3	663	0.45%
2018/03/01	0	0.00	1	18.10	18.20	-1	682	-0.15%
2018/02/23	0	0.00	3	18.20	17.95	-3	876	-0.34%
2018/02/22	0	0.00	15	17.83	18.00	-15	875	-1.71%
2018/02/21	0	0.00	5	17.15	17.25	-5	865	-0.58%
2018/02/12	3	17.10	0	0.00	16.95	3	864	0.35%
2018/02/08	0	0.00	2	17.00	17.20	-2	880	-0.23%
2018/02/06	5	17.30	0	0.00	16.50	5	872	0.57%
2018/01/30	8	18.74	1	18.75	18.70	7	868	0.81%
2018/01/29	3	18.80	0	0.00	18.80	3	866	0.35%
2018/01/25	0	18.90	0	0.00	19.00	0	871	0.00%
2018/01/24	0	0.00	10	19.20	18.90	-10	886	-1.13%
2018/01/22	4	18.85	0	0.00	18.85	4	879	0.45%
2018/01/19	3	18.85	0	0.00	19.00	3	877	0.34%
2018/01/18	3	18.95	0	0.00	18.90	3	877	0.34%
2018/01/17	2	19.00	0	0.00	18.95	2	883	0.23%
2018/01/15	13	19.05	0	0.00	19.05	13	884	1.47%
2018/01/11	0	0.00	2	19.35	19.20	-2	901	-0.22%
2018/01/09	2	18.80	0	0.00	19.15	2	880	0.23%
2018/01/08	2	18.95	0	0.00	18.90	2	885	0.23%
2018/01/05	0.6	19.10	0	0.00	19.15	0.6	894	0.07%
2018/01/03	5	18.90	0	0.00	19.00	5	900	0.56%
2018/01/02	0	0.00	1	19.00	18.90	-1	931	-0.11%