楠梓電 (2316)-臺銀-金山券商分點個股進出

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
60.4
漲跌
▲1.0
漲幅
+1.68%
成交量
47,440張
產業
上市電子零組件類股
328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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/06/21	15	61.19	13	60.90	60.40	2	6,621	0.03%
2024/06/20	10	57.38	5	59.18	59.40	5	6,041	0.08%
2024/06/19	1	52.90	8.8	53.00	54.00	-7.8	5,438	-0.14%
2024/06/18	1	48.65	8	48.10	49.10	-7	5,308	-0.13%
2024/06/17	29	48.62	3	48.45	48.55	26	5,317	0.49%
2024/06/14	33	48.32	20	47.94	49.50	13	5,453	0.24%
2024/06/12	2	45.75	0	0.00	46.20	2	5,477	0.04%
2024/06/11	24.1	46.07	10	45.90	45.75	14.1	5,526	0.25%
2024/06/06	3.2	45.70	1	45.65	45.70	2.2	5,565	0.04%
2024/06/03	18	46.95	1	46.50	47.20	17	5,731	0.30%
2024/05/30	3	44.67	0	0.00	44.30	3	5,982	0.05%
2024/05/29	0	0.00	2	46.40	45.45	-2	6,052	-0.03%
2024/05/28	1	46.30	0	0.00	46.10	1	6,067	0.02%
2024/05/27	1	47.00	0	0.00	46.60	1	6,046	0.02%
2024/05/24	0	0.00	1	44.55	44.90	-1	5,994	-0.02%
2024/05/22	0	0.00	1	45.90	45.80	-1	5,956	-0.02%
2024/05/20	2	46.60	1	46.65	46.70	1	5,886	0.02%
2024/05/17	1	45.60	0	0.00	45.05	1	5,791	0.02%
2024/05/14	0	0.00	1	44.50	44.25	-1	5,678	-0.02%
2024/05/13	13	41.71	0	0.00	44.45	13	5,629	0.23%
2024/05/10	0	0.00	5	43.28	43.15	-5	5,571	-0.09%
2024/05/09	0	0.00	6	44.80	43.85	-6	5,547	-0.11%
2024/05/07	0	0.00	9	44.72	44.85	-9	5,514	-0.16%
2024/05/06	6	45.48	8	45.33	45.10	-2	5,461	-0.04%
2024/05/03	6	47.28	7	46.89	45.35	-1	5,370	-0.02%
2024/05/02	3	49.45	5	48.18	48.35	-2	5,180	-0.04%
2024/04/30	0	0.00	2.3	48.29	49.20	-2.3	4,804	-0.05%
2024/04/26	4	44.13	0	0.00	44.05	4	5,190	0.08%
2024/04/25	1	44.60	0.1	45.10	43.75	0.9	5,210	0.02%
2024/04/24	0	0.00	5	44.00	44.40	-5	5,008	-0.10%
2024/04/23	1	39.90	0	0.00	40.40	1	4,857	0.02%
2024/04/19	0.1	40.85	0	0.00	40.85	0.1	4,826	0.00%
2024/04/17	5	41.85	1	41.35	42.45	4	4,777	0.08%
2024/04/16	0	0.00	0.5	41.35	40.95	-0.5	4,760	-0.01%
2024/04/15	1	43.50	1.9	43.76	43.30	-0.9	4,734	-0.02%
2024/04/11	1	44.45	1	44.70	44.20	0	4,641	0.00%
2024/04/10	0	0.00	1	44.75	45.50	-1	4,608	-0.02%
2024/04/08	2	46.60	2	45.40	46.75	0	4,372	0.00%
2024/04/03	0	0.00	2	44.55	44.55	-2	4,282	-0.05%
2024/04/01	5	44.57	4	44.09	44.15	1	4,203	0.02%
2024/03/29	0	0.00	1	43.70	43.30	-1	4,117	-0.02%
2024/03/28	0	0.00	8	43.92	42.20	-8	4,024	-0.20%
2024/03/27	0	0.00	1	42.97	42.55	-1	3,950	-0.03%
2024/03/26	11	43.95	0	0.00	43.10	11	3,888	0.28%
2024/03/25	2	44.35	8	41.31	44.45	-6	3,696	-0.16%
2024/03/22	1	40.80	0	0.00	40.65	1	3,510	0.03%
2024/03/21	4	41.06	13	41.34	40.60	-9	3,487	-0.26%
2024/03/19	5	43.80	15	42.35	42.00	-10	3,455	-0.29%
2024/03/18	11	40.07	26.2	42.82	43.25	-15.2	3,248	-0.47%
2024/03/15	0	0.00	25	39.04	39.35	-25	3,101	-0.81%
2024/03/14	1	39.80	0	0.00	39.05	1	3,083	0.03%
2024/03/13	15	41.41	10	40.84	41.20	5	3,024	0.17%
2024/03/12	2	41.80	3	41.57	41.70	-1	2,994	-0.03%
2024/03/11	6	41.70	3	40.97	41.00	3	2,932	0.10%
2024/03/08	15	41.55	2.1	41.61	41.55	12.9	2,875	0.45%
2024/03/07	25	40.78	24	39.93	39.90	1	2,798	0.04%
2024/03/06	3	41.32	15	42.10	41.25	-12	2,737	-0.44%
2024/03/05	6.1	39.93	6.1	39.86	39.85	0	2,530	0.00%
2024/03/04	18	36.77	2	36.70	38.00	16	2,288	0.70%
2024/03/01	1	35.45	0	0.00	36.65	1	2,199	0.05%
2024/02/29	20	35.19	6	35.40	35.25	14	2,181	0.64%
2024/02/26	0	0.00	12	35.41	35.20	-12	2,202	-0.54%
2024/02/23	9	36.18	21	36.00	35.60	-12	2,227	-0.54%
2024/02/22	0	0.00	2	35.95	35.85	-2	2,296	-0.09%
2024/02/21	0	0.00	28	36.40	36.10	-28	2,312	-1.21%
2024/02/20	0	0.00	1	36.15	36.05	-1	2,304	-0.04%
2024/02/15	57	35.38	5	35.27	35.00	52	2,267	2.29%
2024/02/05	2	34.55	0	0.00	34.40	2	2,257	0.09%
2024/01/30	2	35.28	30	35.25	35.15	-28	2,330	-1.20%
2024/01/29	1	35.20	0	0.00	35.25	1	2,334	0.04%
2024/01/26	1	35.35	3	35.35	34.55	-2	2,332	-0.09%
2024/01/25	1	36.80	0	0.00	35.85	1	2,333	0.04%
2024/01/24	31	35.95	0	0.00	36.25	31	2,286	1.36%
2024/01/23	5	35.59	29	35.85	35.45	-24	2,242	-1.07%
2024/01/22	6	37.99	2	39.55	36.50	4	2,058	0.19%
2024/01/19	29	39.10	2.4	40.40	40.55	26.6	1,467	1.82%
2024/01/18	1	37.70	0	0.00	36.90	1	1,343	0.07%
2024/01/08	1	37.40	1	37.50	37.60	0	1,444	0.00%
2024/01/03	0	0.00	6	37.88	37.70	-6	1,515	-0.40%
2024/01/02	1	38.30	1	38.60	38.35	0	1,546	0.00%
2023/12/29	0	0.00	1	38.65	38.80	-1	1,584	-0.06%
2023/12/28	7	38.63	1	38.75	38.30	6	1,602	0.37%
2023/12/25	4	38.33	8	37.76	37.40	-4	1,979	-0.20%
2023/12/22	3	37.70	0	0.00	37.90	3	2,048	0.15%
2023/12/19	0	36.60	0	0.00	36.90	0	2,494	0.00%
2023/12/15	2	38.33	3	38.45	37.90	-1	2,626	-0.04%
2023/12/14	3	38.48	3	38.70	38.65	0	2,634	0.00%
2023/12/13	2	38.20	0	0.00	37.85	2	2,667	0.07%
2023/12/12	0	0.00	11	39.23	37.90	-11	2,774	-0.40%
2023/12/11	1	37.85	0	0.00	38.10	1	2,774	0.04%
2023/12/08	0	0.00	10	38.01	38.10	-10	2,793	-0.36%
2023/12/07	10	38.29	0	0.00	37.85	10	2,828	0.35%
2023/12/06	5	38.77	5	38.05	37.85	0	2,883	0.00%
2023/12/05	0	0.00	4	37.75	38.10	-4	2,993	-0.13%
2023/12/04	27	39.49	23	39.06	38.60	4	3,340	0.12%
2023/12/01	0	0.00	0	38.33	38.10	0	3,508	0.00%
2023/11/22	0	0.00	1	38.70	39.15	-1	3,563	-0.03%
2023/11/21	14	39.51	16	38.99	38.85	-2	3,554	-0.06%
2023/11/17	0	0.00	2	36.50	36.70	-2	3,496	-0.06%
2023/11/15	2	36.85	0	0.00	36.75	2	3,540	0.06%
2023/11/10	0	0.00	1	37.05	36.55	-1	3,655	-0.03%
2023/11/08	0	0.00	2	36.70	35.95	-2	3,925	-0.05%
2023/11/06	1	35.40	2.5	35.61	35.70	-1.5	4,183	-0.04%
2023/11/03	1	34.95	0	0.00	34.85	1	4,295	0.02%
2023/11/02	2	35.38	0	0.00	35.45	2	4,405	0.05%
2023/10/26	0.1	34.44	0	0.00	34.05	0.1	4,600	0.00%
2023/10/25	0	0.00	2	34.43	35.10	-2	4,632	-0.04%
2023/10/24	0	0.00	1	33.50	33.75	-1	4,658	-0.02%
2023/10/23	2	32.90	0	33.05	32.85	2	4,752	0.04%
2023/10/20	1	32.35	1	32.60	32.85	0	4,924	0.00%
2023/10/19	4	32.89	1	32.95	33.20	3	5,080	0.06%
2023/10/17	0	0.00	1	34.00	33.60	-1	5,932	-0.02%
2023/10/16	1	35.10	0	0.00	35.00	1	6,281	0.02%
2023/10/11	1	37.05	130	36.65	36.65	-129	6,398	-2.02%	大賣/鉅額交易
2023/10/05	3	39.40	16	38.71	38.60	-13	6,316	-0.21%
2023/10/04	1	39.55	1	39.65	39.70	0	6,273	0.00%
2023/10/03	1.5	39.93	1	40.54	40.10	0.5	6,240	0.01%
2023/10/02	4	40.50	17	40.19	39.55	-13	6,148	-0.21%
2023/09/28	4.2	40.99	8	41.63	40.30	-3.8	6,067	-0.06%
2023/09/27	2.3	39.30	2	39.60	39.75	0.3	5,836	0.01%
2023/09/26	5.5	39.72	5	39.15	38.70	0.5	5,742	0.01%
2023/09/25	2	39.75	1	40.10	39.40	1	5,674	0.02%
2023/09/22	32	39.38	7.4	39.61	40.50	24.6	5,553	0.44%
2023/09/21	1	37.50	1	37.10	37.50	0	5,262	0.00%
2023/09/20	11	38.52	10.1	37.70	37.70	0.9	5,212	0.02%
2023/09/19	0	0.00	2	37.88	38.20	-2	5,096	-0.04%
2023/09/18	3	38.15	3	37.50	37.50	0	5,050	0.00%
2023/09/13	1	35.10	1	35.50	35.00	0	4,847	0.00%
2023/09/12	2	36.07	2	35.58	35.45	0	4,819	0.00%
2023/09/11	0	0.00	1	36.40	35.40	-1	4,774	-0.02%
2023/09/08	5	38.44	5	38.30	38.30	0	4,705	0.00%
2023/09/07	13	38.02	8	38.39	38.40	5	4,576	0.11%
2023/09/06	2	37.65	6	37.38	38.50	-4	4,210	-0.10%
2023/09/05	1	34.80	0	0.00	35.00	1	3,979	0.03%
2023/09/04	1	34.20	0	0.00	34.90	1	3,967	0.03%
2023/09/01	7	34.68	0	0.00	34.45	7	3,952	0.18%
2023/08/31	1	34.00	0	0.00	34.60	1	3,913	0.03%
2023/08/30	18	34.75	9	35.07	34.60	9	3,890	0.23%
2023/08/29	0	0.00	1	33.15	33.30	-1	3,829	-0.03%
2023/08/28	5	33.62	2	33.30	33.30	3	3,804	0.08%
2023/08/25	47	34.82	0	0.00	34.05	47	3,768	1.25%
2023/08/24	70	35.43	0	0.00	35.00	70	3,738	1.87%
2023/08/22	6	36.01	0	0.00	35.20	6	3,680	0.16%
2023/08/21	0	0.00	1	35.55	35.85	-1	3,645	-0.03%
2023/08/17	0	0.00	2	36.00	37.10	-2	3,573	-0.06%
2023/08/16	0	36.05	0	0.00	36.50	0	3,513	0.00%
2023/08/15	3	37.13	0	0.00	36.80	3	3,443	0.09%
2023/08/14	4	34.80	4	37.20	37.50	0	3,319	0.00%
2023/08/11	1.1	34.94	1	35.25	35.00	0.1	3,095	0.00%
2023/08/10	0.1	35.29	0	0.00	35.20	0.1	2,921	0.00%
2023/08/09	5.1	40.04	24	40.63	39.10	-18.9	2,786	-0.68%
2023/08/08	4	42.84	6	43.43	43.40	-2	2,654	-0.07%
2023/08/07	5	45.94	4	45.63	47.10	1	2,536	0.04%
2023/08/04	4	43.91	0	0.00	45.20	4	2,472	0.16%
2023/08/02	7.2	45.48	1	41.95	43.85	6.2	2,432	0.25%
2023/08/01	0	44.60	0	44.40	46.45	0	2,372	0.00%
2023/07/31	0	0.00	4	47.53	44.90	-4	2,332	-0.17%
2023/07/27	1	46.60	0	0.00	45.90	1	2,173	0.05%
2023/07/26	2	44.38	5.5	44.39	44.85	-3.5	2,115	-0.17%
2023/07/25	11	48.09	3	49.23	45.95	8	2,001	0.40%
2023/07/24	25.1	45.60	18.3	44.45	47.05	6.8	1,817	0.37%
2023/07/21	19	42.30	28.5	41.76	42.80	-9.5	1,638	-0.58%
2023/07/20	13	38.39	22	38.17	38.95	-9	1,237	-0.73%
2023/07/19	2.3	33.00	18	35.24	37.10	-15.7	737	-2.13%
2023/07/18	0	0.00	9.8	33.15	33.75	-9.8	329	-2.97%
2023/07/17	27	30.14	12	29.48	30.70	15	209	7.17%
2023/07/13	0	0.00	5	27.25	27.60	-5	137	-3.64%
2023/07/07	5	28.00	0	0.00	27.90	5	136	3.66%
2023/07/06	0	0.00	1	28.15	28.20	-1	137	-0.73%
2023/07/03	0	0.00	2	28.45	28.45	-2	140	-1.43%
2023/06/28	0	0.00	2	28.20	28.15	-2	144	-1.39%
2023/06/12	0	0.00	3	28.90	28.80	-3	181	-1.65%
2023/06/09	0	28.90	4	28.76	28.95	-4	179	-2.22%
2023/06/07	2	28.50	0	0.00	28.40	2	177	1.13%
2023/06/05	0	0.00	4	28.25	28.25	-4	176	-2.27%
2023/04/24	5	29.19	0	0.00	29.15	5	171	2.92%
2023/04/21	0	0.00	3	29.20	29.20	-3	170	-1.76%
2023/04/20	3	29.30	3	29.05	29.40	0	169	0.00%
2023/04/19	0	0.00	3	29.20	29.25	-3	166	-1.80%
2023/04/14	0	0.00	1	29.30	29.35	-1	161	-0.62%
2023/04/13	0	29.45	0	0.00	29.55	0	158	0.00%
2023/04/12	0	29.50	0	0.00	29.55	0	152	0.00%
2023/04/11	0	29.00	2	29.20	29.20	-2	150	-1.33%
2023/03/31	0	28.55	0	0.00	28.70	0	139	0.01%
2023/03/29	0	28.55	0	0.00	28.40	0	135	0.00%
2023/03/24	4	29.14	0	0.00	29.15	4	130	3.06%
2023/03/17	1	28.00	0	0.00	28.00	1	102	0.98%
2023/03/07	3	28.45	0	0.00	28.40	3	107	2.78%
2023/03/06	8	28.28	0	0.00	28.35	8	107	7.46%
2023/02/07	3	27.95	0	0.00	28.00	3	130	2.30%
2022/11/15	0	0.00	17	24.68	24.65	-17	163	-10.41%
2022/11/11	0	0.00	1	24.80	24.50	-1	159	-0.63%
2022/11/10	0	0.00	8	24.72	24.35	-8	152	-5.23%
2022/11/09	0	0.00	14	24.72	24.60	-14	152	-9.19%
2022/11/08	0	0.00	10	24.90	24.50	-10	151	-6.58%
2022/10/26	20	22.89	0	0.00	22.75	20	151	13.18%
2022/10/13	5	22.85	2	22.85	21.50	3	149	2.01%
2022/10/12	10	22.93	4	22.90	23.00	6	138	4.32%
2022/10/11	4	23.95	2.3	23.93	23.75	1.7	134	1.27%
2022/10/07	0	0.00	0	24.75	24.60	0	132	0.00%
2022/10/06	0	0.00	0	24.95	24.80	0	132	0.00%
2022/10/05	0	0.00	6	24.96	24.85	-6	133	-4.51%
2022/10/03	5	24.50	0	24.72	24.50	5	138	3.61%
2022/09/30	0	0.00	0	24.90	24.75	0	139	0.00%
2022/09/29	0	0.00	0	25.15	25.05	0	139	0.00%
2022/09/28	0	0.00	0	25.05	25.05	0	142	0.00%
2022/09/27	6	25.57	0	25.70	25.95	6	140	4.26%
2022/09/26	5	25.65	5	25.75	25.70	0	143	0.00%
2022/09/21	5	26.55	0	0.00	26.50	5	146	3.41%
2022/09/14	0	0.00	6	27.00	27.35	-6	147	-4.07%
2022/09/13	0	0.00	2	27.70	27.55	-2	152	-1.31%
2022/08/23	0	0.00	0.7	27.88	28.05	-0.7	173	-0.42%
2022/08/02	0	0.00	2	27.25	27.55	-2	174	-1.14%
2022/07/14	0	0.00	2	26.50	26.65	-2	194	-1.03%
2022/07/12	1	26.00	0	0.00	26.00	1	201	0.50%
2022/06/30	0	0.00	5	28.75	28.85	-5	218	-2.29%
2022/06/29	1	29.15	4	29.05	29.15	-3	218	-1.37%
2022/06/08	1	29.30	0	0.00	29.25	1	244	0.41%
2022/06/02	2	29.00	0	0.00	29.00	2	258	0.77%
2022/06/01	1	29.15	0	0.00	29.10	1	270	0.37%
2022/05/24	0	0.00	2	28.85	28.70	-2	300	-0.67%
2022/05/18	2	29.20	0	0.00	28.85	2	326	0.61%
2022/05/05	0	0.00	10	29.15	29.05	-10	383	-2.61%
2022/04/21	0	0.00	10	29.53	29.25	-10	706	-1.41%
2022/04/14	0	0.00	0	29.25	29.25	0	960	0.00%
2022/04/13	0	29.25	0	0.00	29.70	0	1,035	0.00%
2022/04/11	10	28.95	0	0.00	28.75	10	1,097	0.91%
2022/04/07	0	30.00	0	0.00	29.55	0	1,289	0.00%
2022/04/06	0	0.00	1	30.45	30.35	-1	1,434	-0.07%
2022/03/30	2	31.20	0	0.00	31.15	2	2,323	0.09%
2022/03/29	0	31.35	10	31.20	31.05	-10	2,340	-0.43%
2022/03/17	0	0.00	15	31.30	31.40	-15	2,408	-0.62%
2022/03/16	0	0.00	2	30.80	30.75	-2	2,405	-0.08%
2022/03/14	2	31.10	0	0.00	31.30	2	2,402	0.08%
2022/03/09	0	0.00	0.5	30.70	30.95	-0.5	2,395	-0.02%
2022/02/23	0	0.00	6	33.48	33.50	-6	2,366	-0.25%
2022/02/08	8	33.14	0	0.00	33.35	8	2,321	0.34%
2022/01/26	0	0.00	1	32.00	31.95	-1	2,311	-0.04%
2022/01/25	2	33.45	0	0.00	32.15	2	2,304	0.09%
2022/01/21	2	34.70	0	0.00	34.00	2	2,274	0.09%
2022/01/19	0	0.00	2	34.83	35.10	-2	2,232	-0.09%
2022/01/18	0	0.00	10	35.50	34.50	-10	2,189	-0.46%
2022/01/17	12	35.18	5	35.50	35.05	7	2,160	0.32%
2022/01/14	5	34.76	1	35.10	34.70	4	2,044	0.20%
2022/01/12	11	34.76	3.5	35.04	35.20	7.5	1,938	0.39%
2022/01/11	22	35.08	10	34.83	34.60	12	1,880	0.64%
2022/01/10	4	34.10	0	0.00	34.50	4	1,796	0.22%
2022/01/07	3	34.42	1	34.00	33.85	2	1,758	0.11%
2022/01/06	3	35.12	2	35.65	34.90	1	1,711	0.06%
2022/01/05	5	34.85	1	34.70	34.55	4	1,633	0.24%
2022/01/04	7	34.99	4	35.35	35.50	3	1,601	0.19%
2022/01/03	19	35.79	3	35.50	35.20	16	1,566	1.02%
2021/12/30	20	36.56	11	37.05	37.00	9	1,491	0.60%
2021/12/29	10	36.67	9	36.51	36.60	1	1,363	0.07%
2021/12/28	25	37.82	14	38.33	36.80	11	1,209	0.91%
2021/12/27	8	36.43	1	37.75	37.75	7	618	1.13%
2021/12/23	1	31.30	0	0.00	31.25	1	316	0.32%
2021/12/14	0	0.00	10	31.00	30.55	-10	274	-3.64%
2021/12/13	1	31.30	2	31.58	31.35	-1	255	-0.39%
2021/12/09	0	0.00	1	29.30	29.35	-1	202	-0.49%
2021/12/02	0	0.00	2	29.20	29.20	-2	201	-0.99%
2021/11/30	0	0.00	1	29.00	29.00	-1	189	-0.53%
2021/11/29	0	0.00	1	28.80	28.60	-1	189	-0.53%
2021/11/22	10	29.45	0	0.00	29.50	10	199	5.02%
2021/11/17	0	0.00	4	29.15	29.20	-4	192	-2.08%
2021/11/09	1	28.85	0	0.00	28.95	1	204	0.49%
2021/11/08	0	0.00	10	28.94	28.95	-10	205	-4.87%
2021/11/05	14	29.01	0	0.00	29.00	14	208	6.71%
2021/11/04	1	28.50	0	0.00	28.60	1	206	0.48%
2021/11/03	1	28.35	0	0.00	28.40	1	208	0.48%
2021/11/02	2	28.25	1	28.30	28.25	1	209	0.48%
2021/09/17	0	0.00	0.2	27.00	27.45	-0.2	361	-0.07%
2021/09/09	1	26.80	0	0.00	26.80	1	404	0.25%
2021/08/26	0	29.30	0	0.00	29.30	0	418	0.00%
2021/08/10	0	0.00	0	29.75	29.30	0	469	0.00%
2021/08/09	0	0.00	1.6	29.85	29.75	-1.6	488	-0.32%
2021/07/09	0	30.30	0	0.00	30.75	0	1,083	0.00%
2021/07/06	1	30.40	0	0.00	30.30	1	1,667	0.06%
2021/07/05	0	0.00	1	30.40	30.60	-1	1,680	-0.06%
2021/06/23	0	0.00	1	30.00	30.10	-1	1,781	-0.06%
2021/06/22	1	28.85	0	0.00	28.75	1	1,791	0.06%
2021/06/18	1	29.65	0	0.00	29.30	1	1,820	0.05%
2021/06/16	0	30.10	1	29.85	29.85	-1	1,833	-0.05%
2021/05/17	3	24.90	6	25.13	25.20	-3	1,937	-0.15%
2021/05/12	0	0.00	1	27.30	27.50	-1	1,904	-0.05%
2021/05/11	0	0.00	1	30.00	30.00	-1	1,867	-0.05%
2021/05/10	1.1	31.46	0	0.00	31.45	1.1	1,862	0.06%
2021/05/05	0	0.00	1	31.30	31.10	-1	1,882	-0.05%
2021/05/04	0	0.00	5	31.35	31.10	-5	1,880	-0.27%
2021/05/03	1	32.50	1	33.00	32.50	0	1,860	0.00%
2021/04/29	4	34.55	0	0.00	34.55	4	1,830	0.22%
2021/04/28	3	34.45	2	34.75	35.60	1	1,815	0.06%
2021/04/27	1	34.30	3	34.57	34.50	-2	1,817	-0.11%
2021/04/26	2	34.25	0	0.00	34.30	2	1,820	0.11%
2021/04/23	2	34.30	0	0.00	34.50	2	1,832	0.11%
2021/04/22	0	0.00	1	34.45	34.45	-1	1,838	-0.05%
2021/04/21	1	36.30	1	36.00	36.30	0	1,792	0.00%
2021/04/20	1	35.55	0	0.00	36.15	1	1,760	0.06%
2021/04/16	0	0.00	3	36.60	36.85	-3	1,688	-0.18%
2021/04/15	7	36.51	14	37.02	36.25	-7	1,612	-0.43%
2021/04/14	27	37.86	19	37.89	38.25	8	1,465	0.54%
2021/04/13	7	34.21	12	33.30	34.80	-5	973	-0.51%
2021/04/12	4	32.16	0	0.00	32.20	4	917	0.44%
2021/04/09	3	32.45	0	0.00	32.30	3	944	0.32%
2021/04/08	0	0.00	3	32.70	32.75	-3	935	-0.32%
2021/04/07	0	31.65	3	32.20	32.20	-3	917	-0.33%
2021/03/30	0	0.00	4	31.90	31.45	-4	904	-0.44%
2021/03/29	3	32.10	0	0.00	32.05	3	896	0.33%
2021/03/26	0	0.00	6.8	32.44	32.35	-6.8	888	-0.77%
2021/03/24	4	31.60	6	31.53	31.60	-2	848	-0.24%
2021/03/23	3	31.10	3	31.45	31.05	0	832	0.00%
2021/03/22	8.1	31.11	3	31.25	31.05	5.1	822	0.62%
2021/03/10	0.3	30.00	0	0.00	29.95	0.3	864	0.03%
2021/03/04	3	30.75	0	0.00	30.70	3	819	0.37%
2021/03/03	0	31.00	0	0.00	31.00	0	819	0.00%
2021/02/26	0	0.00	3	31.50	31.30	-3	790	-0.38%
2021/02/23	0	0.00	10	31.34	31.30	-10	780	-1.28%
2021/02/22	3	31.15	0	0.00	31.30	3	786	0.38%
2021/02/19	0	0.00	1	31.20	31.10	-1	787	-0.13%
2021/02/18	0	0.00	3	30.90	31.10	-3	794	-0.38%
2021/02/04	2	30.10	0	0.00	30.05	2	766	0.26%
2021/02/03	8	30.32	0	0.00	30.20	8	770	1.04%
2021/01/27	3	30.35	0	0.00	30.20	3	741	0.40%
2021/01/21	0	0.00	1	30.25	30.30	-1	723	-0.14%
2021/01/20	0	0.00	1	31.00	30.20	-1	715	-0.14%
2021/01/19	5	31.67	4	32.28	31.50	1	688	0.15%
2021/01/18	11	31.91	9	32.22	32.00	2	673	0.30%
2021/01/15	0	0.00	0.9	31.65	31.40	-0.9	643	-0.14%
2021/01/13	0	0.00	0.8	30.90	31.10	-0.8	618	-0.13%
2021/01/12	0	0.00	1	30.80	30.75	-1	614	-0.16%
2021/01/06	0.1	31.60	0	0.00	30.85	0.1	616	0.02%
2021/01/05	3	32.05	0	0.00	32.20	3	598	0.50%
2021/01/04	0	0.00	4	32.38	32.75	-4	588	-0.68%
2020/12/30	0	0.00	0.7	31.70	31.65	-0.7	566	-0.12%
2020/12/28	0	0.00	3	31.45	31.60	-3	577	-0.52%
2020/12/25	3	31.15	1.6	31.13	31.10	1.4	587	0.23%
2020/12/21	0	0.00	3.6	30.67	30.85	-3.6	593	-0.61%
2020/12/17	0	0.00	4	31.25	31.25	-4	616	-0.65%
2020/12/11	13	32.63	10.9	31.88	31.80	2.1	712	0.29%
2020/12/10	4	32.45	20	31.84	32.00	-16	695	-2.30%
2020/12/09	0	0.00	4.2	31.28	31.40	-4.2	672	-0.62%
2020/12/08	0	0.00	7	31.11	31.15	-7	685	-1.02%
2020/12/07	0	0.00	1	31.20	31.10	-1	711	-0.14%
2020/12/04	2	31.15	0.5	31.00	31.05	1.5	714	0.21%
2020/12/03	0	0.00	3	31.30	31.00	-3	737	-0.41%
2020/12/02	0	0.00	1	30.95	31.00	-1	746	-0.13%
2020/12/01	1	31.15	0	0.00	31.10	1	750	0.13%
2020/11/30	1	31.15	2	31.53	31.15	-1	755	-0.13%
2020/11/27	0	0.00	1	31.75	31.35	-1	764	-0.13%
2020/11/25	3	30.75	0.9	30.75	30.75	2.1	773	0.27%
2020/11/24	1	30.95	6	31.05	31.05	-5	796	-0.63%
2020/11/23	0	0.00	1	30.55	30.65	-1	859	-0.12%
2020/11/20	0	0.00	4	30.40	30.40	-4	918	-0.44%
2020/11/19	0	0.00	1.8	30.75	30.70	-1.8	944	-0.19%
2020/11/18	0	0.00	7	30.28	30.40	-7	1,008	-0.69%
2020/11/17	0.1	30.00	0	0.00	30.15	0.1	1,015	0.00%
2020/11/16	0	0.00	1.8	29.52	29.75	-1.8	1,037	-0.17%
2020/11/12	0	0.00	4	29.40	29.35	-4	1,081	-0.37%
2020/11/10	4	29.30	0	0.00	29.30	4	1,100	0.36%
2020/11/09	5	28.73	0	0.00	28.65	5	1,115	0.45%
2020/11/05	5.3	28.79	0	0.00	28.75	5.3	1,199	0.44%
2020/11/02	3	29.00	0	0.00	28.50	3	1,374	0.22%
2020/10/27	1	29.10	0	0.00	29.25	1	1,495	0.07%
2020/10/26	0	0.00	1.5	29.23	29.25	-1.5	1,553	-0.10%
2020/10/16	0	0.00	7	29.40	29.20	-7	1,678	-0.42%
2020/10/13	0	0.00	1	29.70	29.65	-1	1,782	-0.06%
2020/10/12	0	0.00	1	30.20	30.00	-1	1,853	-0.05%
2020/10/08	1.3	30.01	0	0.00	30.30	1.3	1,919	0.07%
2020/10/06	1	30.80	1	31.10	30.70	0	2,231	0.00%
2020/10/05	0.1	31.00	0	0.00	31.00	0.1	2,280	0.00%
2020/09/18	7	31.06	5	31.22	31.00	2	2,392	0.08%
2020/09/17	2	30.75	0.7	30.80	31.05	1.3	2,431	0.05%
2020/09/16	3	30.95	0	0.00	31.00	3	2,454	0.12%
2020/09/15	0	0.00	8	31.55	31.10	-8	2,488	-0.32%
2020/09/11	2	30.75	0	0.00	30.80	2	2,504	0.08%
2020/09/10	0	0.00	4	31.33	31.20	-4	2,497	-0.16%
2020/09/09	0	0.00	1	31.20	31.15	-1	2,482	-0.04%
2020/09/08	1	31.05	0	0.00	31.05	1	2,492	0.04%
2020/09/04	2	31.40	0	0.00	31.85	2	2,559	0.08%
2020/09/03	0	0.00	6	32.03	32.00	-6	2,574	-0.23%
2020/09/02	3	31.65	0	0.00	31.75	3	2,589	0.12%
2020/09/01	3	31.85	0	0.00	31.75	3	2,622	0.11%
2020/08/31	3	31.47	3	31.55	31.65	0	2,721	0.00%
2020/08/28	1	30.85	0	0.00	31.15	1	2,806	0.04%
2020/08/27	6	31.38	0	0.00	31.20	6	2,819	0.21%
2020/08/26	4	31.48	1	31.60	31.55	3	2,831	0.11%
2020/08/25	6	31.12	1	31.50	31.10	5	2,839	0.18%
2020/08/21	0	0.00	0.1	31.00	31.00	-0.1	2,849	0.00%
2020/08/18	0	0.00	1	32.10	32.35	-1	2,771	-0.04%
2020/08/17	0	0.00	1	33.00	32.30	-1	2,785	-0.04%
2020/08/14	0	0.00	3	31.80	31.85	-3	2,735	-0.11%
2020/08/13	3	31.60	0	0.00	31.60	3	2,757	0.11%
2020/08/07	1	31.80	0	0.00	31.55	1	2,881	0.03%
2020/08/05	24	32.66	24	32.58	32.35	0	2,985	0.00%
2020/08/04	0	0.00	3	32.20	31.90	-3	2,951	-0.10%
2020/08/03	3	31.75	0	0.00	31.75	3	3,005	0.10%
2020/07/31	0	0.00	3	31.35	32.05	-3	3,141	-0.10%
2020/07/30	0	0.00	1	30.95	30.55	-1	3,125	-0.03%
2020/07/28	1	29.85	0	0.00	29.55	1	3,169	0.03%
2020/07/27	4	30.80	0	0.00	30.70	4	3,190	0.13%
2020/07/24	2	30.80	3	30.75	31.00	-1	3,238	-0.03%
2020/07/22	0	0.00	2	32.10	32.05	-2	3,209	-0.06%
2020/07/21	0	0.00	3	32.30	31.75	-3	3,251	-0.09%
2020/07/15	6	31.55	10	30.90	30.90	-4	3,371	-0.12%
2020/07/14	4	31.40	0	0.00	31.20	4	3,437	0.12%
2020/07/13	11	31.64	9	32.00	31.95	2	3,465	0.06%
2020/07/10	0	0.00	6	31.30	31.30	-6	3,502	-0.17%
2020/07/09	7	31.70	9	31.82	31.70	-2	3,509	-0.06%
2020/07/08	3	33.25	7	32.91	32.70	-4	3,475	-0.12%
2020/07/07	15	33.78	31	33.80	33.30	-16	3,438	-0.47%
2020/07/06	6	32.10	0	0.00	32.20	6	3,247	0.18%
2020/07/03	6	31.95	0	0.00	31.90	6	3,287	0.18%
2020/07/01	6	31.68	2	32.00	31.60	4	3,329	0.12%
2020/06/30	10	32.39	2	32.30	31.80	8	3,329	0.24%
2020/06/24	2	32.10	0	0.00	31.85	2	3,283	0.06%
2020/06/23	0	0.00	2.8	31.36	31.30	-2.8	3,303	-0.08%
2020/06/17	0	0.00	5	30.15	30.05	-5	3,362	-0.15%
2020/06/16	6	30.68	0	0.00	30.70	6	3,407	0.18%
2020/06/15	1	29.50	0	0.00	29.90	1	3,462	0.03%
2020/06/12	0	0.00	3	29.40	29.70	-3	3,499	-0.09%
2020/06/10	0	0.00	1	31.05	31.05	-1	3,575	-0.03%
2020/06/09	2	31.30	0	0.00	31.00	2	3,675	0.05%
2020/06/08	5	31.75	9	31.90	31.75	-4	3,732	-0.11%
2020/06/05	15	33.03	13	32.47	32.60	2	3,822	0.05%
2020/06/04	3	31.80	6	32.63	33.25	-3	3,757	-0.08%
2020/06/03	4	30.43	0.7	30.20	30.25	3.3	3,740	0.09%
2020/06/02	0	0.00	2	30.50	30.15	-2	3,749	-0.05%
2020/05/29	0	0.00	0.2	29.80	29.85	-0.2	3,832	0.00%
2020/05/28	1	30.55	0	0.00	29.90	1	3,955	0.03%
2020/05/25	5	30.05	7	29.91	29.75	-2	4,099	-0.05%
2020/05/22	10	29.60	13	29.25	29.70	-3	4,144	-0.07%
2020/05/21	7	30.20	0	0.00	30.20	7	4,252	0.16%
2020/05/20	2	29.93	2	29.60	29.80	0	4,306	0.00%
2020/05/19	1	30.20	1	30.20	29.90	0	4,304	0.00%
2020/05/18	6	30.14	2	30.43	29.70	4	4,332	0.09%
2020/05/15	6	32.80	8	32.00	31.35	-2	4,320	-0.05%
2020/05/14	5	32.00	11	32.44	32.00	-6	4,311	-0.14%
2020/05/13	4	33.85	11	34.35	34.10	-7	4,242	-0.16%
2020/05/12	4	32.90	0	0.00	32.75	4	4,172	0.10%
2020/05/11	1	33.10	2	32.90	32.80	-1	4,192	-0.02%
2020/05/08	1	33.30	3	33.10	33.00	-2	4,171	-0.05%
2020/05/07	6	33.93	25	33.34	33.75	-19	4,128	-0.46%
2020/05/06	6	31.07	0	0.00	32.50	6	3,973	0.15%
2020/05/04	1	30.35	3	30.18	30.45	-2	3,969	-0.05%
2020/04/30	2.2	30.55	18	30.56	30.70	-15.8	4,002	-0.39%
2020/04/29	3	30.37	1	31.10	30.05	2	4,048	0.05%
2020/04/27	1	29.95	0	0.00	30.00	1	4,102	0.02%
2020/04/24	0	0.00	31	29.45	29.90	-31	4,067	-0.76%
2020/04/23	42	30.23	13	30.14	30.00	29	4,024	0.72%
2020/04/22	4	27.98	5	28.25	28.30	-1	3,915	-0.03%
2020/04/21	7	27.66	9	27.50	27.60	-2	3,900	-0.05%
2020/04/20	1	28.30	1	28.20	28.10	0	3,893	0.00%
2020/04/17	0	0.00	7	29.31	28.20	-7	3,921	-0.18%
2020/04/16	5	28.69	5	28.78	28.70	0	3,865	0.00%
2020/04/15	21	28.81	21	28.81	28.90	0	3,894	0.00%
2020/04/14	12	28.03	34	27.81	27.95	-22	3,845	-0.57%
2020/04/13	28	27.61	32	27.80	27.30	-4	3,830	-0.10%
2020/04/10	5	27.44	2	27.45	27.20	3	3,817	0.08%
2020/04/09	18	28.24	4	27.80	27.50	14	3,836	0.36%
2020/04/08	3	27.53	2	27.65	27.50	1	3,787	0.03%
2020/04/07	11	26.05	10	26.37	27.35	1	3,708	0.03%
2020/04/06	9	24.38	13	24.72	24.90	-4	3,624	-0.11%
2020/04/01	14	24.25	12.4	24.25	24.35	1.6	3,629	0.05%
2020/03/31	3	23.70	7	24.15	23.70	-4	3,622	-0.11%
2020/03/30	7	23.84	2	22.98	23.75	5	3,630	0.14%
2020/03/27	33	24.56	56	24.35	23.45	-23	3,644	-0.63%
2020/03/26	14	23.67	11	23.79	24.45	3	3,624	0.08%
2020/03/25	32	25.11	33	25.01	24.80	-1	3,583	-0.03%
2020/03/24	25	23.12	1	23.00	23.15	24	3,566	0.67%
2020/03/23	0	0.00	11	21.76	21.70	-11	3,563	-0.31%
2020/03/20	38	23.28	29	23.27	23.10	9	3,616	0.25%
2020/03/19	32	21.89	14	22.25	21.35	18	3,569	0.50%
2020/03/18	2	24.63	2	25.00	23.70	0	3,507	0.00%
2020/03/17	32	25.16	36	24.82	24.05	-4	3,465	-0.12%
2020/03/16	20	28.03	32	27.74	26.35	-12	3,404	-0.35%
2020/03/13	5	26.73	8	26.84	27.80	-3	3,360	-0.09%
2020/03/12	17	29.94	12	30.13	29.50	5	3,248	0.15%
2020/03/11	34	33.36	51	33.18	31.85	-17	3,194	-0.53%
2020/03/10	20.1	31.12	2	30.60	31.85	18.1	3,175	0.57%
2020/03/09	3	31.27	22	32.01	30.60	-19	3,159	-0.60%
2020/03/06	3	33.22	14	33.47	33.15	-11	3,114	-0.35%
2020/03/05	21	34.19	15	33.80	33.75	6	3,170	0.19%
2020/03/04	15	33.50	11	34.02	33.65	4	3,160	0.13%
2020/03/03	43	35.08	35	35.04	34.70	8	3,102	0.26%
2020/03/02	19	32.58	7	32.59	32.50	12	3,012	0.40%
2020/02/27	5	32.22	23	33.37	32.00	-18	3,094	-0.58%
2020/02/26	21	35.15	16	34.53	34.05	5	3,068	0.16%
2020/02/25	27	35.44	25	35.23	35.30	2	3,005	0.07%
2020/02/24	47	35.30	20	35.22	35.50	27	2,927	0.92%
2020/02/21	7	34.31	10	34.20	34.50	-3	2,807	-0.11%
2020/02/20	13	33.37	10	33.30	33.20	3	2,754	0.11%
2020/02/19	12	32.98	3	33.22	33.10	9	2,772	0.32%
2020/02/17	3	32.65	0	0.00	32.50	3	2,757	0.11%
2020/02/12	2	32.60	0	0.00	32.45	2	3,106	0.06%
2020/02/10	0	31.10	0	0.00	31.10	0	3,136	0.00%
2020/02/07	8	31.77	1	31.60	31.90	7	3,191	0.22%
2020/02/06	20	31.77	2	31.80	31.90	18	3,270	0.55%
2020/02/05	2	30.50	1	30.70	30.70	1	3,409	0.03%
2020/02/04	8	30.76	44	30.91	30.45	-36	3,419	-1.05%
2020/02/03	17	28.79	18	28.05	29.20	-1	3,491	-0.03%
2020/01/31	11	29.03	57	29.58	29.00	-46	3,792	-1.21%
2020/01/30	5	31.95	1	32.00	31.95	4	3,912	0.10%
2020/01/20	6	35.55	0	0.00	35.50	6	3,978	0.15%
2020/01/17	0	0.00	1	35.30	35.40	-1	4,034	-0.02%
2020/01/16	2	35.15	3.3	35.03	35.00	-1.3	4,040	-0.03%
2020/01/15	29	35.28	0	0.00	35.30	29	4,061	0.71%
2020/01/14	16	35.65	0	0.00	35.40	16	4,109	0.39%
2020/01/13	19	35.26	10	35.71	35.90	9	4,102	0.22%
2020/01/10	12	34.77	0	0.00	34.50	12	4,068	0.29%
2020/01/09	13	34.25	17	34.76	35.25	-4	4,079	-0.10%
2020/01/08	8	33.38	6	33.34	33.05	2	4,160	0.05%
2020/01/07	9	34.74	0	0.00	34.35	9	4,245	0.21%
2020/01/03	3	35.25	15	35.10	35.05	-12	4,413	-0.27%
2020/01/02	0	0.00	8	36.08	35.85	-8	4,420	-0.18%
2019/12/31	0	0.00	1	35.20	35.05	-1	4,472	-0.02%
2019/12/30	3	35.20	0	0.00	35.10	3	4,557	0.07%
2019/12/27	3	35.50	0	0.00	35.40	3	4,719	0.06%
2019/12/25	3	35.45	8	35.49	35.45	-5	4,891	-0.10%
2019/12/24	1	34.85	1	35.15	34.70	0	4,924	0.00%
2019/12/23	12	35.28	2	35.68	35.20	10	4,976	0.20%
2019/12/20	3.1	35.87	10	35.85	35.90	-6.9	5,115	-0.13%
2019/12/19	2	36.20	0	0.00	36.20	2	5,398	0.04%
2019/12/18	4	36.99	5	37.05	36.80	-1	5,591	-0.02%
2019/12/17	8	37.30	2	37.95	37.45	6	5,645	0.11%
2019/12/16	1	36.50	7	36.87	36.95	-6	5,677	-0.11%
2019/12/13	2	36.20	10	36.25	36.10	-8	5,838	-0.14%
2019/12/11	1	37.10	7	37.59	37.10	-6	6,204	-0.10%
2019/12/10	8	36.48	4	36.85	36.75	4	6,386	0.06%
2019/12/09	10	37.72	5	37.75	37.55	5	6,564	0.08%
2019/12/06	7	37.90	5	37.87	37.85	2	6,966	0.03%
2019/12/05	10	38.08	47.7	37.85	38.30	-37.7	7,574	-0.50%
2019/12/04	4	37.20	8	37.60	37.20	-4	7,826	-0.05%
2019/12/03	37.2	36.80	1	37.10	36.80	36.2	7,856	0.46%
2019/12/02	19	36.23	20	36.54	37.40	-1	7,926	-0.01%
2019/11/28	2	36.78	0	0.00	36.50	2	7,926	0.03%
2019/11/26	11	37.18	13	37.25	37.40	-2	8,147	-0.02%
2019/11/25	9	35.63	4	35.10	35.40	5	8,077	0.06%
2019/11/20	3	36.75	0.7	36.60	36.60	2.3	8,297	0.03%
2019/11/19	0	0.00	1	36.50	36.40	-1	8,450	-0.01%
2019/11/18	5	36.75	4	37.10	36.80	1	8,600	0.01%
2019/11/15	4	36.70	4	36.45	36.70	0	8,821	0.00%
2019/11/14	7.2	36.47	4	36.45	36.45	3.2	8,860	0.04%
2019/11/13	11	37.25	10	36.91	36.80	1	9,065	0.01%
2019/11/12	4	35.20	6.8	36.63	37.55	-2.8	9,032	-0.03%
2019/11/11	11	36.26	13.8	35.93	35.90	-2.8	9,088	-0.03%
2019/11/07	11	36.97	8	37.25	37.15	3	9,234	0.03%
2019/11/06	5	37.22	4	37.25	37.65	1	9,330	0.01%
2019/11/05	7	37.79	16	37.93	37.75	-9	9,537	-0.09%
2019/11/04	20	37.35	6	37.83	37.00	14	9,807	0.14%
2019/11/01	1	39.25	6	39.48	39.50	-5	9,823	-0.05%
2019/10/31	18	39.77	20	39.74	39.00	-2	9,916	-0.02%
2019/10/30	41	39.71	36	40.07	40.00	5	9,878	0.05%
2019/10/29	30	43.44	7	44.29	42.30	23	9,505	0.24%
2019/10/28	10	46.64	32	45.98	47.00	-22	9,285	-0.24%
2019/10/25	19	44.43	2	44.35	45.20	17	9,251	0.18%
2019/10/24	5.4	45.95	4	45.96	45.95	1.4	9,217	0.02%
2019/10/23	1	46.00	0	0.00	46.30	1	9,233	0.01%
2019/10/22	2.2	46.35	11.8	46.52	46.45	-9.6	9,305	-0.10%
2019/10/21	0.1	46.05	34	46.23	46.10	-33.9	9,352	-0.36%
2019/10/18	0.1	46.45	2	46.55	46.45	-1.9	9,372	-0.02%
2019/10/17	6	47.00	4	47.10	47.00	2	9,363	0.02%
2019/10/16	20	46.99	11	47.40	46.95	9	9,330	0.10%
2019/10/15	0.6	46.10	1	47.25	46.20	-0.4	9,178	0.00%
2019/10/14	24.5	45.93	12.8	46.00	46.45	11.7	9,056	0.13%
2019/10/09	13.8	43.10	45	43.77	42.25	-31.2	8,947	-0.35%
2019/10/08	3.7	45.47	7	45.88	45.55	-3.3	8,873	-0.04%
2019/10/07	11.6	47.97	7.3	47.08	46.80	4.3	8,856	0.05%
2019/09/25	29	44.13	9	44.03	44.00	20	8,806	0.23%
2019/09/24	28	44.95	26	44.81	44.00	2	8,839	0.02%
2019/09/23	29	44.15	1	44.20	44.00	28	8,727	0.32%
2019/09/20	20	44.15	4.6	44.28	44.15	15.4	8,816	0.17%
2019/09/19	0	0.00	1	43.30	44.10	-1	8,695	-0.01%
2019/09/18	10	43.61	5	43.29	43.30	5	8,647	0.06%
2019/09/17	32	43.77	36.8	43.86	43.55	-4.8	8,562	-0.06%
2019/09/16	24	42.98	25	43.61	44.00	-1	8,396	-0.01%
2019/09/12	18	41.26	10	41.24	40.60	8	8,089	0.10%
2019/09/11	8	41.09	7	40.76	41.40	1	7,907	0.01%
2019/09/10	5	41.02	3	41.10	41.10	2	7,876	0.03%
2019/09/09	55	40.92	15	41.34	40.30	40	7,794	0.51%
2019/09/06	14	41.08	12.8	40.88	41.10	1.2	7,618	0.02%
2019/09/05	21.2	41.11	14	41.43	40.70	7.2	7,491	0.10%
2019/09/04	3	40.27	5	40.64	40.10	-2	7,222	-0.03%
2019/09/03	11	40.31	9	40.17	40.70	2	7,030	0.03%
2019/09/02	38	39.66	13	39.79	40.70	25	6,847	0.37%
2019/08/30	15	38.70	29	38.53	39.25	-14	6,462	-0.22%
2019/08/29	15	34.75	61	35.50	36.45	-46	5,841	-0.79%
2019/08/27	0	0.00	8	33.58	33.55	-8	5,464	-0.15%
2019/08/26	7	32.52	0	0.00	32.50	7	5,411	0.13%
2019/08/23	5	33.17	3	32.97	32.95	2	5,373	0.04%
2019/08/22	39	33.75	4	35.00	33.10	35	5,319	0.66%
2019/08/21	4	33.36	3.9	33.09	33.40	0.2	5,104	0.00%
2019/08/20	3	33.30	6	32.90	33.30	-3	5,062	-0.06%
2019/08/19	3	33.25	6	33.39	33.45	-3	5,016	-0.06%
2019/08/16	1	32.35	3	32.60	32.40	-2	4,981	-0.04%
2019/08/15	5	32.21	3	32.40	32.50	2	4,922	0.04%
2019/08/14	2	33.70	1	33.45	32.80	1	4,879	0.02%
2019/08/13	32	33.13	29	32.42	32.50	3	4,775	0.06%
2019/08/12	20	32.58	25	33.07	33.45	-5	4,650	-0.11%
2019/08/08	18	31.06	13	30.93	31.00	5	4,424	0.11%
2019/08/07	22	31.14	12	31.65	30.80	10	4,425	0.23%
2019/08/06	2	30.18	3	30.08	31.35	-1	4,243	-0.02%
2019/08/05	9	30.64	14	31.10	31.30	-5	4,163	-0.12%
2019/08/02	8	29.54	30	30.31	30.00	-22	3,989	-0.55%
2019/08/01	17	30.85	11	30.77	31.25	6	3,864	0.16%
2019/07/31	5	30.71	4	30.88	31.35	1	3,794	0.03%
2019/07/30	45	30.43	47	30.19	31.00	-2	3,670	-0.05%
2019/07/29	52	29.25	34	29.66	30.30	18	3,460	0.52%
2019/07/26	2	27.20	17	27.36	28.15	-15	3,180	-0.47%
2019/07/25	17	26.79	44	26.34	26.80	-27	2,987	-0.90%
2019/07/24	0	0.00	32	25.58	25.65	-32	2,905	-1.10%
2019/07/23	2	24.80	5	24.76	24.95	-3	2,877	-0.10%
2019/07/22	2	24.60	2	24.50	24.40	0	2,878	0.00%
2019/07/19	14	25.37	1	25.35	24.95	13	2,896	0.45%
2019/07/18	0	0.00	2	25.08	25.00	-2	2,906	-0.07%
2019/07/17	2	25.00	0	0.00	25.00	2	2,951	0.07%
2019/07/16	5	25.72	4	25.68	25.20	1	3,004	0.03%
2019/07/15	2	25.15	5	25.03	25.20	-3	3,051	-0.10%
2019/07/12	2	23.60	0	0.00	23.80	2	3,390	0.06%
2019/07/11	2	23.40	0	0.00	23.20	2	3,458	0.06%
2019/07/04	5	23.30	1	23.20	23.05	4	3,805	0.11%
2019/07/03	1	24.40	10	24.12	24.15	-9	3,797	-0.24%
2019/07/01	4	24.38	2	24.80	24.35	2	3,787	0.05%
2019/06/28	7	23.59	9	23.86	23.65	-2	3,699	-0.05%
2019/06/27	13	23.81	2	24.50	24.35	11	3,683	0.30%
2019/06/26	0	0.00	16	22.52	22.40	-16	3,524	-0.45%
2019/06/25	10	22.35	8	22.35	22.30	2	3,547	0.06%
2019/06/21	2	22.60	0	0.00	22.30	2	3,604	0.06%
2019/06/20	1	22.45	0	0.00	22.60	1	3,685	0.03%
2019/06/19	6	22.50	12	22.20	22.55	-6	3,923	-0.15%
2019/06/18	15	22.01	0	0.00	21.50	15	4,188	0.36%
2019/06/05	0	0.00	1	21.25	21.35	-1	5,104	-0.02%
2019/06/04	4	21.28	0	0.00	21.20	4	5,087	0.08%
2019/06/03	0	0.00	2	20.75	20.65	-2	5,077	-0.04%
2019/05/31	5	21.32	3	21.30	21.20	2	5,194	0.04%
2019/05/30	2	20.60	2	20.68	20.90	0	5,433	0.00%
2019/05/29	4	20.59	3	20.53	20.55	1	5,497	0.02%
2019/05/24	0	0.00	6	20.60	20.50	-6	5,567	-0.11%
2019/05/23	2	20.10	0	0.00	20.30	2	5,580	0.04%
2019/05/22	2	21.38	1.3	21.36	21.00	0.8	5,720	0.01%
2019/05/21	9	21.25	6	21.15	21.50	3	5,922	0.05%
2019/05/20	4	21.90	1	21.90	21.90	3	6,055	0.05%
2019/05/17	4	21.80	0	0.00	21.80	4	6,067	0.07%
2019/05/15	2	23.40	8	23.75	23.90	-6	6,036	-0.10%
2019/05/14	15	22.65	10	22.81	23.50	5	5,956	0.08%
2019/05/13	7	22.37	1	22.85	22.25	6	5,913	0.10%
2019/05/10	13	24.27	0	0.00	23.40	13	5,869	0.22%
2019/05/08	0	0.00	10	23.50	24.30	-10	5,762	-0.17%
2019/05/07	0	0.00	10	24.59	24.25	-10	5,727	-0.17%
2019/05/06	13	24.57	0	0.00	24.05	13	5,710	0.23%
2019/05/03	2	25.65	2	25.95	25.35	0	5,630	0.00%
2019/05/02	0	0.00	4	25.58	25.65	-4	5,524	-0.07%
2019/04/30	7	24.73	6	24.75	25.55	1	5,497	0.02%
2019/04/29	11	25.53	0	0.00	25.20	11	5,437	0.20%
2019/04/25	0	0.00	3	24.90	25.60	-3	5,359	-0.06%
2019/04/24	2	25.40	0	0.00	25.25	2	5,407	0.04%
2019/04/23	8	25.54	8	25.47	25.45	0	5,379	0.00%
2019/04/22	16	25.63	10	25.70	25.70	6	5,300	0.11%
2019/04/19	7	25.06	4	24.83	25.20	3	5,210	0.06%
2019/04/18	56	24.82	186	25.74	25.00	-130	5,058	-2.57%	大賣/鉅額交易
2019/04/17	10	23.10	58.5	23.11	23.60	-48.5	4,613	-1.05%
2019/04/16	8	22.67	11	22.37	22.85	-3	4,492	-0.07%
2019/04/15	9	22.11	23	22.53	22.70	-14	4,406	-0.32%
2019/04/12	4	21.25	0	0.00	21.30	4	4,159	0.10%
2019/04/11	0	0.00	1	21.15	20.90	-1	4,132	-0.02%
2019/04/08	1	21.25	1	21.60	21.25	0	4,071	0.00%
2019/04/03	5	21.30	8	21.32	21.30	-3	4,030	-0.07%
2019/04/02	0	0.00	15	21.27	21.20	-15	4,003	-0.37%
2019/04/01	3	21.10	0	0.00	21.10	3	3,961	0.08%
2019/03/28	11	20.40	0	0.00	20.30	11	3,886	0.28%
2019/03/26	3	21.02	0	0.00	20.85	3	3,827	0.08%
2019/03/25	6	21.05	2	21.23	21.10	4	3,769	0.11%
2019/03/22	16	21.99	2	21.85	21.95	14	3,667	0.38%
2019/03/21	20	22.01	13.4	22.07	22.10	6.6	3,413	0.19%
2019/03/20	0	0.00	1	21.45	21.30	-1	3,093	-0.03%
2019/03/19	0	0.00	9	21.21	21.15	-9	2,976	-0.30%
2019/03/18	10	20.81	7.6	20.73	21.30	2.5	2,825	0.09%
2019/03/15	26	20.45	28	20.50	20.60	-2	2,537	-0.08%
2019/03/14	6	19.75	0	0.00	19.75	6	2,226	0.27%
2019/03/13	5	20.10	2	19.95	19.65	3	2,173	0.14%
2019/03/11	8	19.34	5	19.40	19.40	3	2,051	0.15%
2019/03/07	1	19.80	4	19.75	19.60	-3	2,049	-0.15%
2019/03/06	6	19.96	1	20.00	20.10	5	2,021	0.25%
2019/03/05	4	20.33	1	20.00	19.90	3	1,891	0.16%
2019/03/04	0	0.00	4	19.90	19.90	-4	1,601	-0.25%
2019/02/25	0	0.00	1	19.15	19.15	-1	1,476	-0.07%
2019/02/21	29	19.39	10	19.23	19.10	19	1,384	1.37%
2019/02/20	0	0.00	9	18.54	19.30	-9	1,183	-0.76%
2019/02/19	4	18.19	0	0.00	18.15	4	966	0.41%
2019/02/18	0	0.00	31	17.58	17.60	-31	785	-3.95%
2019/02/14	9	17.25	0	0.00	17.20	9	674	1.33%
2019/01/24	0	16.00	0	0.00	16.05	0	674	0.00%
2019/01/21	10	16.45	0	0.00	16.40	10	677	1.48%
2019/01/16	1	16.85	0	0.00	16.70	1	652	0.15%
2019/01/15	0	0.00	0.4	16.10	16.10	-0.4	559	-0.07%
2018/12/27	0	0.00	4	14.50	14.40	-4	778	-0.51%
2018/12/04	0	0.00	1	16.05	16.00	-1	1,225	-0.08%
2018/11/19	1	15.75	0	0.00	15.70	1	2,741	0.04%
2018/11/16	0	0.00	1	15.50	15.65	-1	3,251	-0.03%
2018/11/05	2	15.55	2	15.20	15.20	0	3,340	0.00%
2018/11/02	1	15.40	0	0.00	15.15	1	3,314	0.03%
2018/11/01	0	0.00	4	14.95	15.35	-4	3,295	-0.12%
2018/10/29	5	14.37	3	14.35	14.35	2	3,259	0.06%
2018/10/24	2	15.50	2	15.45	15.45	0	3,240	0.00%
2018/10/23	36	15.63	33	15.56	15.50	3	3,234	0.09%
2018/10/19	37	15.17	42	15.94	16.10	-5	3,174	-0.16%
2018/10/09	2	15.80	0	0.00	15.70	2	2,986	0.07%
2018/10/05	20	16.05	0	0.00	15.80	20	2,972	0.67%
2018/09/28	0	0.00	5	16.95	16.80	-5	2,932	-0.17%
2018/09/27	1	16.90	4	17.04	16.90	-3	2,928	-0.10%
2018/09/26	1	16.95	1	17.15	16.90	0	2,924	0.00%
2018/09/25	1	16.80	0	0.00	16.80	1	2,918	0.03%
2018/09/19	5	17.55	0	0.00	17.35	5	2,881	0.17%
2018/09/18	3	16.85	1	16.85	17.25	2	2,798	0.07%
2018/09/17	0	0.00	0.2	17.10	17.20	-0.2	2,749	-0.01%
2018/09/14	0	0.00	1	16.05	16.15	-1	2,603	-0.04%
2018/09/13	1	15.80	0	0.00	15.85	1	2,582	0.04%
2018/09/10	0	0.00	1	16.55	16.30	-1	2,523	-0.04%
2018/09/05	5	18.60	5	18.50	18.15	0	2,456	0.00%
2018/09/04	7	18.48	9	18.47	18.45	-2	2,324	-0.09%
2018/09/03	2	18.48	2	18.25	18.45	0	2,310	0.00%
2018/08/31	2	18.80	0	0.00	18.65	2	2,280	0.09%
2018/08/30	0	0.00	1	18.60	18.55	-1	2,215	-0.05%
2018/08/28	0	0.00	8	19.13	18.90	-8	1,987	-0.40%
2018/08/27	7	19.14	4	19.10	19.30	3	1,892	0.16%
2018/08/24	56	19.16	5	19.44	19.60	51	1,682	3.03%
2018/08/23	62	17.97	66	18.17	18.80	-4	1,036	-0.39%
2018/08/22	4	17.00	0	0.00	17.10	4	512	0.78%
2018/08/20	4	15.19	0	0.00	15.25	4	412	0.97%
2018/08/16	0	0.00	12	15.01	15.00	-12	394	-3.04%
2018/08/15	0	0.00	2	15.55	15.25	-2	381	-0.52%
2018/08/09	0.5	15.55	1	15.70	15.60	-0.6	364	-0.15%
2018/07/27	1	15.90	0	0.00	15.85	1	431	0.23%
2018/07/26	0	0.00	1	15.75	15.70	-1	431	-0.23%
2018/07/20	0	0.00	2.2	15.90	16.00	-2.2	438	-0.50%
2018/07/18	2	16.25	0	0.00	16.20	2	447	0.45%
2018/07/11	4	15.65	4	15.55	15.50	0	450	0.00%
2018/07/09	2	15.55	0	0.00	15.50	2	454	0.44%
2018/06/27	1	16.15	0	0.00	16.10	1	454	0.22%
2018/06/25	3	16.85	3	16.65	16.60	0	452	0.00%
2018/06/21	0	0.00	10	16.70	16.60	-10	454	-2.20%
2018/06/20	0	0.00	3	16.65	16.70	-3	443	-0.68%
2018/06/19	3	17.10	1	17.15	16.90	2	440	0.45%
2018/06/15	12	17.05	2	17.35	17.20	10	434	2.30%
2018/06/11	0	0.00	3	17.10	17.05	-3	396	-0.76%
2018/06/07	0	0.00	6	17.00	16.70	-6	387	-1.55%
2018/06/05	3	16.75	2	17.15	16.70	1	391	0.26%
2018/06/04	0	0.00	3	16.40	16.35	-3	382	-0.78%
2018/06/01	3	16.05	0	0.00	16.05	3	365	0.82%
2018/05/30	0	0.00	1	16.05	15.90	-1	368	-0.27%
2018/05/21	1	16.15	0	0.00	16.15	1	414	0.24%
2018/05/16	0	0.00	4	16.10	15.90	-4	428	-0.93%
2018/05/14	10	16.67	1	16.70	16.70	9	448	2.01%
2018/05/11	1	16.30	0	0.00	15.95	1	423	0.24%
2018/05/08	1	15.50	0	0.00	15.70	1	410	0.24%
2018/04/27	1	15.55	0	0.00	15.45	1	442	0.23%
2018/04/26	0	0.00	4	15.75	15.60	-4	446	-0.90%
2018/04/23	1	16.25	0	0.00	16.20	1	448	0.22%
2018/04/19	1	16.40	0	0.00	16.45	1	454	0.22%
2018/04/11	1	16.85	0	0.00	16.60	1	510	0.20%
2018/04/09	1.1	16.74	1	16.70	16.65	0.1	515	0.02%
2018/04/03	0	16.75	0	0.00	16.85	0	514	0.00%
2018/04/02	0	0.00	2	17.00	16.90	-2	521	-0.38%
2018/03/31	2	16.85	0	0.00	16.85	2	520	0.38%
2018/03/28	1	16.85	0	0.00	16.90	1	530	0.19%
2018/03/15	0.2	17.75	0	0.00	17.80	0.2	545	0.03%
2018/03/12	4	17.83	0	0.00	17.75	4	563	0.71%
2018/03/09	2	18.00	0	0.00	17.85	2	593	0.34%
2018/02/26	4	17.93	0	0.00	17.85	4	829	0.48%
2018/02/22	0	0.00	1	17.60	18.00	-1	875	-0.11%
2018/02/09	1	16.25	0	0.00	17.10	1	870	0.11%
2018/02/08	1	16.90	0	0.00	17.20	1	880	0.11%
2018/02/06	8.2	16.48	1	16.90	16.50	7.2	872	0.82%
2018/01/19	0	0.00	2	19.00	19.00	-2	877	-0.23%
2018/01/12	0	0.00	1	19.25	19.15	-1	896	-0.11%
2018/01/10	0	0.00	3.1	19.18	19.10	-3.1	880	-0.36%
2018/01/09	0	0.00	0.3	19.00	19.15	-0.3	880	-0.03%
2018/01/02	0	0.00	0.4	18.90	18.90	-0.4	931	-0.04%