楠梓電 (2316)-新光-桃園券商分點個股進出

台股 » 個股 » 楠梓電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

楠梓電

(2316)

可現股當沖

股價
44.65
漲跌
▲0.40
漲幅
+0.90%
成交量
2,812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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/15	0	0.00	4	44.96	44.65	-4	5,688	-0.07%
2024/05/14	5	44.13	2	44.43	44.25	3	5,678	0.05%
2024/05/13	5	42.62	3	43.15	44.45	2	5,629	0.04%
2024/05/10	7	43.10	3	43.20	43.15	4	5,571	0.07%
2024/05/09	12	44.38	2	44.53	43.85	10	5,547	0.18%
2024/05/08	1	44.80	2	44.90	44.55	-1	5,531	-0.02%
2024/05/07	9	44.73	4	44.73	44.85	5	5,514	0.09%
2024/05/06	15	45.98	19	45.39	45.10	-4	5,461	-0.07%
2024/05/03	36	47.81	36	45.78	45.35	0	5,370	0.00%
2024/05/02	69	48.62	51	48.53	48.35	18	5,180	0.35%
2024/04/30	9	47.02	23	47.46	49.20	-14	4,804	-0.29%
2024/04/29	12	45.13	18	44.66	44.75	-6	4,657	-0.13%
2024/04/26	14	44.47	7	44.71	44.05	7	5,190	0.13%
2024/04/25	30	45.03	32	44.26	43.75	-2	5,210	-0.04%
2024/04/24	13	44.35	73	44.38	44.40	-60	5,008	-1.20%
2024/04/23	0	0.00	0	40.05	40.40	0	4,857	0.00%
2024/04/19	1	42.00	4	42.55	40.85	-3	4,826	-0.06%
2024/04/18	4	41.38	1	42.10	41.45	3	4,792	0.06%
2024/04/17	75	42.66	16	42.67	42.45	59	4,777	1.23%
2024/04/16	0.1	41.34	0	0.00	40.95	0.1	4,760	0.00%
2024/04/15	0	43.95	89	44.15	43.30	-89	4,734	-1.88%
2024/04/12	0	0.00	21	44.05	45.05	-21	4,685	-0.45%
2024/04/11	7	44.50	2	44.70	44.20	5	4,641	0.11%
2024/04/10	16	45.93	15.5	45.27	45.50	0.5	4,608	0.01%
2024/04/09	2	46.30	0	0.00	46.35	2	4,445	0.04%
2024/04/08	21	45.43	3.1	46.04	46.75	17.9	4,372	0.41%
2024/04/03	1	44.70	3	44.53	44.55	-2	4,282	-0.05%
2024/04/02	2	43.70	0.3	43.90	43.80	1.8	4,229	0.04%
2024/04/01	2	43.82	18	44.68	44.15	-16	4,203	-0.38%
2024/03/29	47	43.89	49	43.52	43.30	-2	4,117	-0.05%
2024/03/28	3	42.72	2	44.23	42.20	1	4,024	0.02%
2024/03/27	3	42.35	7	42.68	42.55	-4	3,950	-0.10%
2024/03/26	62.1	43.87	26	44.16	43.10	36.1	3,888	0.93%
2024/03/25	6	43.38	11	43.41	44.45	-5	3,696	-0.14%
2024/03/22	2	40.80	2	40.53	40.65	0	3,510	0.00%
2024/03/21	0.1	41.05	2	41.35	40.60	-2	3,487	-0.06%
2024/03/20	90.2	41.30	15	41.37	41.20	75.2	3,474	2.16%
2024/03/19	28	43.07	36	42.83	42.00	-8	3,455	-0.23%
2024/03/18	10	41.90	17	42.51	43.25	-7	3,248	-0.22%
2024/03/15	0	39.30	0	0.00	39.35	0	3,101	0.00%
2024/03/14	7	39.64	2	39.20	39.05	5	3,083	0.16%
2024/03/13	3	41.03	1	41.45	41.20	2	3,024	0.07%
2024/03/12	8	42.32	16	41.54	41.70	-8	2,994	-0.27%
2024/03/11	4	40.58	10.2	40.82	41.00	-6.2	2,932	-0.21%
2024/03/08	16	41.38	14	40.72	41.55	2	2,875	0.07%
2024/03/07	14	40.78	6	41.41	39.90	8	2,798	0.29%
2024/03/06	23	42.05	23	41.71	41.25	0	2,737	0.00%
2024/03/05	22	39.85	12	40.10	39.85	10	2,530	0.40%
2024/03/04	4	36.85	6.4	37.00	38.00	-2.4	2,288	-0.10%
2024/03/01	2	35.90	2	36.05	36.65	0	2,199	0.00%
2024/02/29	2	34.90	0	0.00	35.25	2	2,181	0.09%
2024/02/27	0	0.00	4	34.60	34.70	-4	2,185	-0.18%
2024/02/20	5	36.15	0	0.00	36.05	5	2,304	0.22%
2024/02/19	0	0.00	3	36.55	36.50	-3	2,300	-0.13%
2024/02/16	5	35.94	3	35.90	36.00	2	2,283	0.09%
2024/02/05	0	34.40	0	0.00	34.40	0	2,257	0.00%
2024/02/02	1	35.40	1	35.15	34.80	0	2,311	0.00%
2024/02/01	0	34.80	0	0.00	35.20	0	2,311	0.00%
2024/01/30	1	35.80	1	35.25	35.15	0	2,330	0.00%
2024/01/29	0	35.25	0	0.00	35.25	0	2,334	0.00%
2024/01/26	3	35.20	1	35.35	34.55	2	2,332	0.09%
2024/01/24	0	0.00	19	36.11	36.25	-19	2,286	-0.83%
2024/01/23	26	35.68	11	36.17	35.45	15	2,242	0.67%
2024/01/22	19	37.05	4	38.36	36.50	15	2,058	0.73%
2024/01/19	6	39.50	26	40.20	40.55	-20	1,467	-1.36%
2024/01/18	4	36.90	0	0.00	36.90	4	1,343	0.30%
2024/01/17	0	37.25	0	0.00	37.70	0	1,363	0.00%
2024/01/16	0	0.00	1	37.20	37.45	-1	1,363	-0.07%
2024/01/11	0	0.00	1	37.30	37.80	-1	1,402	-0.07%
2024/01/10	1	37.10	0	0.00	37.00	1	1,416	0.07%
2024/01/08	0	37.40	0	0.00	37.60	0	1,444	0.00%
2023/12/29	1	38.70	0	0.00	38.80	1	1,584	0.06%
2023/12/28	1	38.65	1	38.40	38.30	0	1,602	0.00%
2023/12/27	0.1	38.30	0	0.00	38.40	0.1	1,682	0.01%
2023/12/25	2	37.90	3	38.28	37.40	-1	1,979	-0.05%
2023/12/20	1	37.80	0	0.00	37.70	1	2,220	0.05%
2023/12/19	1	36.60	0	0.00	36.90	1	2,494	0.04%
2023/12/18	0	0.00	1	37.60	37.25	-1	2,520	-0.04%
2023/12/15	5	38.64	4	38.48	37.90	1	2,626	0.04%
2023/12/14	1	38.65	2	38.88	38.65	-1	2,634	-0.04%
2023/12/12	14	38.07	0	0.00	37.90	14	2,774	0.50%
2023/12/11	3	38.20	2	38.05	38.10	1	2,774	0.04%
2023/12/08	1	38.00	0	0.00	38.10	1	2,793	0.04%
2023/12/07	0	38.30	0	0.00	37.85	0	2,828	0.00%
2023/12/06	10	37.75	0	0.00	37.85	10	2,883	0.35%
2023/12/05	0.5	37.85	0	0.00	38.10	0.5	2,993	0.02%
2023/12/04	2	38.85	16	39.06	38.60	-14	3,340	-0.42%
2023/12/01	16	38.28	2	38.10	38.10	14	3,508	0.40%
2023/11/27	0	0.00	2	36.85	36.50	-2	3,516	-0.06%
2023/11/24	0.1	38.00	11	38.12	37.75	-10.9	3,555	-0.31%
2023/11/22	1	39.10	6	39.08	39.15	-5	3,563	-0.14%
2023/11/21	5	39.17	15	38.89	38.85	-10	3,554	-0.28%
2023/11/20	9	37.73	1	37.45	37.80	8	3,503	0.23%
2023/11/17	0	0.00	10	36.52	36.70	-10	3,496	-0.29%
2023/11/16	0	0.00	1	37.10	36.60	-1	3,520	-0.03%
2023/11/15	0	0.00	14	36.73	36.75	-14	3,540	-0.40%
2023/11/13	4	36.10	0	0.00	36.50	4	3,610	0.11%
2023/11/10	20	37.05	20	37.06	36.55	0	3,655	0.00%
2023/11/09	0	0.00	5	36.00	36.05	-5	3,711	-0.13%
2023/11/08	1	35.95	0	0.00	35.95	1	3,925	0.03%
2023/11/06	1	35.65	1	35.40	35.70	0	4,183	0.00%
2023/11/03	30	35.93	0	0.00	34.85	30	4,295	0.70%
2023/11/02	50	35.28	40	35.31	35.45	10	4,405	0.23%
2023/11/01	0	34.65	9	34.50	34.50	-9	4,416	-0.20%
2023/10/31	1	34.30	0	0.00	33.60	1	4,435	0.02%
2023/10/30	9	34.25	10	35.00	34.30	-1	4,483	-0.02%
2023/10/27	10	34.25	10	34.75	34.25	0	4,510	0.00%
2023/10/26	2	34.08	1	34.25	34.05	1	4,600	0.02%
2023/10/25	0	0.00	10	35.11	35.10	-10	4,632	-0.22%
2023/10/24	3	33.60	6	33.05	33.75	-3	4,658	-0.06%
2023/10/20	16	32.47	0	0.00	32.85	16	4,924	0.32%
2023/10/19	1	32.70	2	33.00	33.20	-1	5,080	-0.02%
2023/10/18	10	33.00	3	33.10	32.90	7	5,460	0.13%
2023/10/17	0	0.00	3	33.75	33.60	-3	5,932	-0.05%
2023/10/16	1	35.25	1	35.05	35.00	0	6,281	0.00%
2023/10/13	2	36.20	1	35.90	35.85	1	6,385	0.02%
2023/10/12	1	36.80	0	0.00	36.80	1	6,419	0.02%
2023/10/11	0	36.75	5	36.65	36.65	-5	6,398	-0.08%
2023/10/06	5	38.20	4	38.10	37.90	1	6,359	0.02%
2023/10/05	6	39.83	6	38.93	38.60	0	6,316	0.00%
2023/10/04	1	40.00	8	39.69	39.70	-7	6,273	-0.11%
2023/10/03	11	40.00	1	39.90	40.10	10	6,240	0.16%
2023/10/02	7	40.77	32	40.55	39.55	-25	6,148	-0.41%
2023/09/28	47	40.92	18	40.88	40.30	29	6,067	0.48%
2023/09/27	7	39.29	1	40.05	39.75	6	5,836	0.10%
2023/09/26	13	38.99	2	38.95	38.70	11	5,742	0.19%
2023/09/25	18	39.80	12	39.79	39.40	6	5,674	0.11%
2023/09/22	16	39.88	24	39.76	40.50	-8	5,553	-0.14%
2023/09/20	5	38.24	7	38.38	37.70	-2	5,212	-0.04%
2023/09/19	8	37.79	0	37.90	38.20	8	5,096	0.16%
2023/09/18	5	37.93	5	38.19	37.50	0	5,050	0.00%
2023/09/15	16	37.74	18.7	37.29	37.85	-2.7	4,985	-0.05%
2023/09/14	6	35.40	13.2	35.39	35.65	-7.2	4,871	-0.15%
2023/09/13	4	35.25	1	35.20	35.00	3	4,847	0.06%
2023/09/12	12	35.64	24	35.79	35.45	-12	4,819	-0.25%
2023/09/11	0	0.00	6.9	36.56	35.40	-6.9	4,774	-0.14%
2023/09/08	17	37.89	22.2	38.17	38.30	-5.2	4,705	-0.11%
2023/09/07	70.7	38.00	38	38.12	38.40	32.7	4,576	0.71%
2023/09/06	7	37.71	7	37.64	38.50	0	4,210	0.00%
2023/09/05	0	34.80	0	0.00	35.00	0	3,979	0.00%
2023/09/01	0	0.00	1	35.35	34.45	-1	3,952	-0.03%
2023/08/31	5	34.18	5	34.88	34.60	0	3,913	0.00%
2023/08/30	0	0.00	8	33.95	34.60	-8	3,890	-0.21%
2023/08/29	8	33.20	0	0.00	33.30	8	3,829	0.21%
2023/08/25	1	34.80	1	34.65	34.05	0	3,768	0.00%
2023/08/21	0	0.00	1	35.75	35.85	-1	3,645	-0.03%
2023/08/18	0	0.00	1.1	35.57	35.65	-1.1	3,615	-0.03%
2023/08/17	2	36.93	0	0.00	37.10	2	3,573	0.06%
2023/08/16	5	36.16	3	35.98	36.50	2	3,513	0.06%
2023/08/15	21	37.26	21	37.02	36.80	0	3,443	0.00%
2023/08/14	7	36.79	24	37.41	37.50	-17	3,319	-0.51%
2023/08/11	8.1	34.67	1.8	34.17	35.00	6.3	3,095	0.20%
2023/08/10	2	35.43	1	37.10	35.20	1	2,921	0.03%
2023/08/09	3	41.10	0.4	41.58	39.10	2.6	2,786	0.09%
2023/08/08	13.1	43.86	37	44.89	43.40	-24	2,654	-0.90%
2023/08/07	24	46.71	4.2	45.21	47.10	19.8	2,536	0.78%
2023/08/04	8	44.92	17	44.32	45.20	-9	2,472	-0.36%
2023/08/02	24	42.14	41	43.82	43.85	-17	2,432	-0.70%
2023/08/01	33	44.85	16.3	44.15	46.45	16.7	2,372	0.70%
2023/07/31	60.1	46.44	52	46.27	44.90	8.1	2,332	0.35%
2023/07/28	18.5	46.14	34.2	46.52	47.95	-15.7	2,225	-0.71%
2023/07/27	28.3	45.93	2.5	46.44	45.90	25.8	2,173	1.19%
2023/07/26	2.4	43.99	12.9	44.23	44.85	-10.5	2,115	-0.50%
2023/07/25	36.2	47.70	14	49.85	45.95	22.2	2,001	1.11%
2023/07/24	2.1	45.73	4	45.13	47.05	-2	1,817	-0.11%
2023/07/21	35.5	41.60	99.1	42.07	42.80	-63.6	1,638	-3.89%
2023/07/20	89	37.87	89	38.09	38.95	0	1,237	0.00%
2023/07/19	73	35.97	86	34.83	37.10	-13	737	-1.76%
2023/07/18	1.4	33.75	21	33.37	33.75	-19.6	329	-5.95%
2023/07/17	1	30.10	4	30.24	30.70	-3	209	-1.43%
2023/07/14	1	28.05	0	0.00	27.95	1	139	0.72%
2023/07/13	2	28.40	0	0.00	27.60	2	137	1.46%
2023/07/06	0	0.00	1	28.20	28.20	-1	137	-0.73%
2023/06/30	0	28.10	3	28.15	28.20	-3	139	-2.15%
2023/06/02	0	0.00	0	28.10	28.30	0	176	0.00%
2023/05/31	0	0.00	0	28.05	28.15	0	178	0.00%
2023/05/29	0	0.00	0	28.05	28.05	0	178	0.00%
2023/05/16	0	0.00	0	28.10	28.10	0	174	-0.02%
2023/04/25	0	0.00	1	28.85	28.80	-1	173	-0.58%
2023/04/24	0	28.90	0	0.00	29.15	0	171	0.00%
2023/04/13	0	29.63	1	29.55	29.55	-1	158	-0.63%
2023/04/12	4	29.55	0	0.00	29.55	4	152	2.62%
2023/04/11	0	29.22	0	0.00	29.20	0	150	0.00%
2023/04/10	0	28.99	0	0.00	29.05	0	147	0.00%
2023/04/07	0	28.84	0	0.00	28.70	0	145	0.00%
2023/04/06	0	28.55	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.66	0	0.00	28.70	0	139	0.01%
2023/03/30	0	28.70	0	0.00	28.65	0	139	0.00%
2023/03/29	0	28.38	0	28.40	28.40	0	135	0.00%
2023/03/23	0	0.00	5	28.85	29.30	-5	122	-4.09%
2023/03/20	0	0.00	1	28.05	28.10	-1	103	-0.97%
2023/03/15	0	28.30	0	0.00	28.00	0	105	0.00%
2023/02/23	0	28.00	0	0.00	27.95	0	102	0.00%
2023/02/16	0	28.00	0	0.00	28.00	0	113	0.00%
2023/02/15	1	27.90	0	0.00	28.05	1	121	0.82%
2023/02/08	0	0.00	0	27.95	27.95	0	129	0.00%
2023/02/07	0	28.00	0	0.00	28.00	0	130	0.00%
2023/02/06	0	27.85	0	0.00	27.95	0	135	0.00%
2023/01/11	0	27.35	0	0.00	27.30	0	137	0.00%
2022/12/29	0	26.85	0	0.00	26.85	0	161	0.00%
2022/12/15	0	26.85	1	26.90	26.80	-1	166	-0.60%
2022/12/08	0	26.05	0	0.00	26.15	0	173	0.02%
2022/11/29	0	0.00	2	25.20	25.05	-2	163	-1.23%
2022/11/24	0	0.00	0	24.85	25.15	0	164	0.00%
2022/11/23	0	24.90	0	0.00	24.95	0	162	0.00%
2022/11/22	0	24.60	0	0.00	24.65	0	164	0.00%
2022/10/26	0	23.00	0	0.00	22.75	0	151	0.00%
2022/10/14	0	22.90	1	22.50	22.55	-1	151	-0.66%
2022/10/13	0	0.00	1	21.70	21.50	-1	149	-0.67%
2022/10/04	0	0.00	0	24.65	24.75	0	136	0.00%
2022/10/03	0	0.00	0	24.75	24.50	0	138	0.00%
2022/09/26	0	25.80	0	0.00	25.70	0	143	0.00%
2022/09/23	10	26.30	0	0.00	26.25	10	145	6.88%
2022/09/16	16	27.00	0	0.00	27.05	16	145	11.03%
2022/09/08	0	27.25	0	0.00	27.45	0	164	0.00%
2022/09/06	0	27.55	0	0.00	27.50	0	169	0.00%
2022/09/01	0	27.95	0	0.00	27.65	0	173	0.00%
2022/08/16	0	0.00	2	27.75	27.65	-2	174	-1.15%
2022/08/12	0	0.00	1	27.50	27.55	-1	171	-0.58%
2022/08/09	2	27.50	0	0.00	27.40	2	170	1.17%
2022/08/08	0	27.65	0	0.00	27.70	0	169	0.00%
2022/08/04	6	27.50	0	0.00	27.45	6	175	3.42%
2022/07/28	5	27.50	0	0.00	27.40	5	174	2.87%
2022/07/26	10	27.50	0	0.00	27.85	10	174	5.73%
2022/07/15	0	0.00	2	26.73	26.75	-2	191	-1.04%
2022/07/12	2	26.45	2	26.50	26.00	0	201	0.00%
2022/07/11	2	27.55	0	0.00	27.55	2	200	1.00%
2022/07/08	1	27.90	0	0.00	27.85	1	201	0.50%
2022/07/05	1	28.25	0	0.00	28.00	1	211	0.47%
2022/06/23	1	29.10	0	0.00	29.10	1	231	0.43%
2022/06/21	0	0.00	1	28.95	29.20	-1	231	-0.43%
2022/06/16	1	29.10	0	0.00	28.95	1	227	0.44%
2022/06/01	1	28.85	0	0.00	29.10	1	270	0.37%
2022/05/30	0	28.80	0	0.00	29.15	0	276	0.00%
2022/04/27	0	0.00	1	28.50	28.50	-1	469	-0.21%
2022/04/19	0	0.00	1	29.15	29.15	-1	800	-0.12%
2022/04/15	2	28.95	0	0.00	28.90	2	915	0.22%
2022/04/14	0	0.00	4	29.39	29.25	-4	960	-0.42%
2022/04/13	0	29.60	0	0.00	29.70	0	1,035	0.00%
2022/04/12	4	28.80	0	0.00	28.95	4	1,064	0.38%
2022/04/07	1	29.65	0	0.00	29.55	1	1,289	0.08%
2022/04/06	0	30.40	0	0.00	30.35	0	1,434	0.00%
2022/03/31	0	31.10	0	0.00	31.00	0	2,196	0.00%
2022/03/30	0	31.63	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%
2022/03/25	0	32.35	0	0.00	32.25	0	2,330	0.00%
2022/03/21	0	31.95	0	0.00	31.80	0	2,347	0.00%
2022/03/18	0	0.00	1	31.45	32.00	-1	2,363	-0.04%
2022/03/17	0	31.35	0	0.00	31.40	0	2,408	0.00%
2022/03/16	0	30.60	0	0.00	30.75	0	2,405	0.00%
2022/03/15	0	30.60	10	30.58	30.55	-10	2,407	-0.42%
2022/03/14	9	31.00	0	31.40	31.30	9	2,402	0.37%
2022/03/11	0	31.10	0	0.00	31.00	0	2,401	0.00%
2022/03/10	0	31.58	0	0.00	31.30	0	2,399	0.00%
2022/03/09	1	30.70	0	0.00	30.95	1	2,395	0.04%
2022/03/08	3	30.57	1	31.40	30.70	2	2,395	0.08%
2022/03/07	4	31.53	0	0.00	31.55	4	2,397	0.17%
2022/03/04	10	32.95	0	0.00	32.85	10	2,387	0.42%
2022/03/03	0	33.60	2	34.00	33.70	-2	2,385	-0.08%
2022/03/02	0	33.50	0	0.00	33.65	0	2,386	0.00%
2022/03/01	0	0.00	6	33.50	33.50	-6	2,381	-0.25%
2022/02/24	10	32.84	2	33.25	32.10	8	2,373	0.34%
2022/02/23	7	33.40	6	33.85	33.50	1	2,366	0.04%
2022/02/22	6	33.38	0	0.00	33.15	6	2,369	0.25%
2022/02/21	0	33.89	2	34.00	34.00	-2	2,364	-0.08%
2022/02/18	0	33.65	6	33.90	33.85	-6	2,360	-0.25%
2022/02/17	2	33.20	6	33.37	33.50	-4	2,353	-0.17%
2022/02/16	0	33.25	14	33.30	33.35	-14	2,338	-0.60%
2022/02/15	2	32.50	0	0.00	32.45	2	2,332	0.09%
2022/02/14	14.1	32.49	4	32.66	32.15	10.1	2,330	0.43%
2022/02/11	8	33.04	0	0.00	33.15	8	2,329	0.34%
2022/02/10	4	33.48	1	33.75	33.40	3	2,324	0.13%
2022/02/09	1	34.00	0	0.00	34.00	1	2,318	0.04%
2022/02/08	3	33.18	0	0.00	33.35	3	2,321	0.13%
2022/02/07	3	32.70	1	32.75	32.70	2	2,318	0.09%
2022/01/26	1	31.75	1	32.15	31.95	0	2,311	0.00%
2022/01/25	0	0.00	2	32.10	32.15	-2	2,304	-0.09%
2022/01/21	3	34.40	2	34.75	34.00	1	2,274	0.04%
2022/01/20	3	35.33	1	35.20	35.25	2	2,246	0.09%
2022/01/19	10	35.17	11	35.10	35.10	-1	2,232	-0.04%
2022/01/18	10	34.85	2	35.05	34.50	8	2,189	0.37%
2022/01/17	27	35.61	30	35.59	35.05	-3	2,160	-0.14%
2022/01/13	0	0.00	4	35.35	35.40	-4	1,981	-0.20%
2022/01/12	3	35.02	20	34.97	35.20	-17	1,938	-0.88%
2022/01/11	23	34.89	16	34.91	34.60	7	1,880	0.37%
2022/01/10	11	34.40	6	33.76	34.50	5	1,796	0.28%
2022/01/07	4	33.70	0	0.00	33.85	4	1,758	0.23%
2022/01/06	18	35.25	19	35.86	34.90	-1	1,711	-0.06%
2022/01/05	17	34.12	2.7	34.36	34.55	14.3	1,633	0.88%
2022/01/04	2	34.98	1	35.00	35.50	1	1,601	0.06%
2022/01/03	9	36.11	7	35.92	35.20	2	1,566	0.13%
2021/12/30	12	37.19	7	36.99	37.00	5	1,491	0.34%
2021/12/29	27	36.45	102	36.21	36.60	-75	1,363	-5.50%	大賣/
2021/12/28	177	37.44	95.4	38.07	36.80	81.6	1,209	6.75%	大買/
2021/12/27	3	36.43	78	36.69	37.75	-75	618	-12.13%
2021/12/24	35	34.21	8	34.01	34.35	27	446	6.04%
2021/12/23	1	31.30	1	30.70	31.25	0	316	0.00%
2021/12/22	1	30.25	0	0.00	30.65	1	300	0.35%
2021/12/17	0.1	30.00	0	0.00	30.00	0.1	294	0.03%
2021/12/16	1	30.35	0	0.00	30.30	1	283	0.35%
2021/12/15	0.1	30.20	1	30.60	30.30	-0.9	279	-0.32%
2021/12/14	1	31.50	2	31.00	30.55	-1	274	-0.36%
2021/12/13	2	31.25	6	30.00	31.35	-4	255	-1.56%
2021/12/03	0.1	29.00	0	0.00	29.10	0.1	200	0.05%
2021/12/02	0.1	29.01	0	0.00	29.20	0.1	201	0.05%
2021/11/26	0	0.00	0	29.35	28.90	0	188	0.00%
2021/11/24	0	29.40	0	0.00	29.40	0	193	0.00%
2021/11/23	0.1	29.30	0	0.00	29.35	0.1	199	0.03%
2021/11/18	0	0.00	1	29.10	29.25	-1	193	-0.52%
2021/11/11	0	29.20	0	0.00	29.20	0	201	0.00%
2021/11/09	0.1	28.90	0	0.00	28.95	0.1	204	0.04%
2021/11/08	0.1	28.80	0	0.00	28.95	0.1	205	0.04%
2021/11/04	0	0.00	0	28.40	28.60	0	206	0.00%
2021/10/26	0	0.00	0.1	28.10	28.00	-0.1	213	-0.06%
2021/10/22	0	28.05	0	0.00	27.85	0	221	0.00%
2021/10/20	0	28.05	0	0.00	28.00	0	237	0.00%
2021/10/15	0	0.00	2	27.75	27.80	-2	251	-0.80%
2021/10/13	0.1	27.40	0	0.00	27.40	0.1	262	0.02%
2021/10/08	0	26.75	0	0.00	27.50	0	276	0.00%
2021/10/06	0	26.40	0	0.00	26.35	0	328	0.01%
2021/10/05	0	26.40	0	0.00	26.45	0	335	0.01%
2021/09/09	0	26.90	0	0.00	26.80	0	404	0.01%
2021/09/08	0.1	26.92	10	27.28	26.85	-9.9	406	-2.44%
2021/09/07	0.1	27.50	0	0.00	27.50	0.1	406	0.01%
2021/09/02	0.1	27.80	0	0.00	27.70	0.1	422	0.01%
2021/08/23	10	29.05	0	0.00	29.10	10	434	2.30%
2021/08/19	0	28.50	0	0.00	28.45	0	438	0.01%
2021/08/12	0	0.00	1	28.70	28.95	-1	450	-0.22%
2021/08/11	0.1	29.01	0	0.00	28.90	0.1	457	0.02%
2021/08/10	6	29.47	0	0.00	29.30	6	469	1.28%
2021/08/09	0.1	29.80	0	0.00	29.75	0.1	488	0.02%
2021/08/06	0.1	30.00	0	0.00	30.00	0.1	501	0.02%
2021/08/05	0.1	30.10	0	0.00	30.10	0.1	518	0.02%
2021/08/02	0	0.00	1	30.10	30.15	-1	589	-0.17%
2021/07/30	0	0.00	1	30.45	29.90	-1	599	-0.17%
2021/07/26	1	30.90	0	0.00	31.00	1	662	0.15%
2021/07/19	0	0.00	3	31.30	31.30	-3	748	-0.40%
2021/07/16	0	0.00	1	30.65	31.05	-1	797	-0.13%
2021/07/15	0.1	30.55	0	0.00	30.75	0.1	828	0.01%
2021/07/14	0.1	30.70	0	0.00	30.70	0.1	846	0.01%
2021/07/09	0	0.00	1	30.50	30.75	-1	1,083	-0.09%
2021/07/08	1	30.50	0	0.00	30.60	1	1,597	0.06%
2021/07/06	0.1	30.30	1	30.30	30.30	-0.9	1,667	-0.05%
2021/07/05	0	0.00	4	30.45	30.60	-4	1,680	-0.24%
2021/07/02	0	0.00	1	30.15	30.15	-1	1,696	-0.06%
2021/07/01	2.1	30.09	0	0.00	29.85	2.1	1,708	0.12%
2021/06/30	0.2	30.00	0	0.00	30.05	0.2	1,713	0.01%
2021/06/29	0.1	30.15	0	0.00	30.10	0.1	1,717	0.01%
2021/06/28	0.1	30.10	0	0.00	30.35	0.1	1,733	0.01%
2021/06/25	0	0.00	8	30.46	30.30	-8	1,747	-0.46%
2021/06/23	3	29.90	2	30.00	30.10	1	1,781	0.06%
2021/06/18	2.1	29.61	0	0.00	29.30	2.1	1,820	0.12%
2021/06/17	1	29.40	0	0.00	29.95	1	1,826	0.05%
2021/06/16	0	29.90	0	0.00	29.85	0	1,833	0.00%
2021/06/15	1	30.00	0	0.00	30.10	1	1,837	0.05%
2021/06/07	0	28.70	0	0.00	28.90	0	1,852	0.00%
2021/06/04	0.1	29.30	0	0.00	29.10	0.1	1,868	0.01%
2021/05/24	0	27.80	0	0.00	28.25	0	1,951	0.00%
2021/05/14	0	0.00	1	27.00	27.00	-1	1,936	-0.05%
2021/05/12	7	28.78	1	27.75	27.50	6	1,904	0.31%
2021/05/10	1	31.50	0	0.00	31.45	1	1,862	0.05%
2021/05/07	0	0.00	3	31.30	32.00	-3	1,873	-0.16%
2021/05/06	0.1	31.00	0	0.00	31.05	0.1	1,871	0.01%
2021/05/05	0	0.00	0.2	31.34	31.10	-0.2	1,882	-0.01%
2021/05/04	0	0.00	1	32.60	31.10	-1	1,880	-0.05%
2021/05/03	6	33.37	0	0.00	32.50	6	1,860	0.32%
2021/04/29	4	34.78	2	34.55	34.55	2	1,830	0.11%
2021/04/28	0	0.00	8.8	35.44	35.60	-8.8	1,815	-0.48%
2021/04/27	2	34.50	22	34.45	34.50	-20	1,817	-1.10%
2021/04/26	20.1	34.30	9.1	34.94	34.30	11	1,820	0.60%
2021/04/22	13.1	35.45	0	0.00	34.45	13.1	1,838	0.71%
2021/04/21	2	36.25	2	36.25	36.30	0	1,792	0.00%
2021/04/20	1	35.85	0	0.00	36.15	1	1,760	0.06%
2021/04/19	5.2	35.85	14.6	36.37	36.20	-9.4	1,744	-0.54%
2021/04/16	8	36.34	16	36.30	36.85	-8	1,688	-0.47%
2021/04/15	18	36.73	20	36.63	36.25	-2	1,612	-0.12%
2021/04/14	46	37.70	77.4	37.93	38.25	-31.4	1,465	-2.14%
2021/04/13	6	33.90	7.8	33.90	34.80	-1.8	973	-0.18%
2021/04/12	0	32.41	0	0.00	32.20	0	917	0.00%
2021/04/09	0.1	32.60	0	0.00	32.30	0.1	944	0.01%
2021/04/08	1	32.65	5	32.64	32.75	-4	935	-0.43%
2021/04/07	1	31.65	1	31.70	32.20	0	917	0.00%
2021/04/06	0	31.41	0	0.00	31.55	0	908	0.00%
2021/03/31	7	31.17	0	0.00	31.35	7	909	0.77%
2021/03/30	0.2	31.50	0	0.00	31.45	0.2	904	0.02%
2021/03/29	1	32.69	3	32.65	32.05	-2	896	-0.22%
2021/03/26	5	32.11	11	32.14	32.35	-6	888	-0.68%
2021/03/25	1	31.50	1	32.00	31.30	0	863	0.00%
2021/03/24	3	31.32	3	31.42	31.60	0	848	0.00%
2021/03/23	3	31.23	3	31.40	31.05	0	832	0.00%
2021/03/22	0	0.00	0.9	30.90	31.05	-0.9	822	-0.11%
2021/03/17	0	0.00	4	30.60	30.60	-4	844	-0.47%
2021/03/16	0	30.48	0	0.00	30.60	0	874	0.00%
2021/03/15	0	30.40	0	0.00	30.45	0	878	0.00%
2021/03/12	3	30.20	0	0.00	30.30	3	878	0.34%
2021/03/11	0	30.00	0	0.00	30.05	0	876	0.00%
2021/03/10	0	30.05	0	0.00	29.95	0	864	0.00%
2021/03/09	1	30.25	1	30.45	30.15	0	850	0.00%
2021/03/08	0	30.15	0	0.00	30.15	0	838	0.00%
2021/03/05	0	30.40	0	0.00	30.35	0	821	0.00%
2021/02/26	1	31.30	0	0.00	31.30	1	790	0.13%
2021/02/25	0	31.30	0	0.00	31.40	0	795	0.00%
2021/02/24	0	31.15	1	31.45	31.15	-1	794	-0.13%
2021/02/22	2	31.20	2	31.30	31.30	0	786	0.00%
2021/02/18	0	0.00	3	31.00	31.10	-3	794	-0.38%
2021/02/05	0	30.10	0	0.00	30.10	0	787	0.00%
2021/02/02	0	0.00	5	30.44	30.30	-5	779	-0.64%
2021/02/01	5	29.95	0	0.00	30.25	5	777	0.64%
2021/01/29	2	29.60	0	0.00	29.85	2	764	0.26%
2021/01/26	0	30.30	0	0.00	30.30	0	721	0.00%
2021/01/25	0	30.54	3	30.73	30.70	-3	728	-0.41%
2021/01/22	0.1	30.20	0	0.00	30.30	0.1	722	0.01%
2021/01/21	0	0.00	1	30.30	30.30	-1	723	-0.14%
2021/01/20	6	30.51	2	31.00	30.20	4	715	0.56%
2021/01/19	7	31.83	3	32.18	31.50	4	688	0.58%
2021/01/18	3	31.67	3	32.03	32.00	0	673	0.00%
2021/01/15	0	0.00	0.6	31.50	31.40	-0.6	643	-0.10%
2021/01/14	0	31.20	0.7	31.19	31.30	-0.7	622	-0.11%
2021/01/13	0	31.00	8	31.06	31.10	-8	618	-1.29%
2021/01/12	2.1	30.70	2	31.05	30.75	0.1	614	0.01%
2021/01/11	0.1	30.90	0	0.00	31.00	0.1	609	0.02%
2021/01/08	0.1	30.75	0	0.00	30.85	0.1	612	0.02%
2021/01/07	0.3	30.83	0.6	30.90	30.95	-0.3	620	-0.05%
2021/01/06	8.2	30.86	0	0.00	30.85	8.2	616	1.33%
2021/01/05	0.1	31.80	22	32.06	32.20	-21.9	598	-3.67%
2021/01/04	20	32.90	7.6	32.68	32.75	12.4	588	2.11%
2020/12/31	0.2	31.50	5	31.83	31.70	-4.8	568	-0.84%
2020/12/29	0	0.00	16	31.66	31.70	-16	570	-2.80%
2020/12/28	0.3	31.35	0.1	31.65	31.60	0.2	577	0.03%
2020/12/25	2.3	31.32	2	32.00	31.10	0.3	587	0.05%
2020/12/24	0	0.00	6.7	31.61	31.40	-6.7	593	-1.14%
2020/12/23	1.1	30.44	0	0.00	30.55	1.1	590	0.19%
2020/12/22	0.7	30.76	0	0.00	30.50	0.7	591	0.12%
2020/12/21	3	31.05	0	0.00	30.85	3	593	0.51%
2020/12/18	10	31.35	2	31.50	31.35	8	595	1.34%
2020/12/17	0	31.90	2	31.50	31.25	-2	616	-0.32%
2020/12/15	5	30.70	0	0.00	30.35	5	670	0.75%
2020/12/11	0	0.00	9.2	32.14	31.80	-9.2	712	-1.29%
2020/12/10	9	32.03	3	32.50	32.00	6	695	0.86%
2020/12/09	5	31.25	1	31.25	31.40	4	672	0.60%
2020/12/07	1.3	31.09	3	31.12	31.10	-1.7	711	-0.24%
2020/11/30	2	31.65	8.3	31.51	31.15	-6.3	755	-0.83%
2020/11/27	0	0.00	17	31.61	31.35	-17	764	-2.22%
2020/11/26	0	0.00	1	30.80	30.80	-1	763	-0.13%
2020/11/25	6	30.78	2	31.43	30.75	4	773	0.52%
2020/11/24	1	30.75	4	31.11	31.05	-3	796	-0.38%
2020/11/23	0	30.30	1	30.70	30.65	-1	859	-0.12%
2020/11/20	0.2	30.50	0	0.00	30.40	0.2	918	0.02%
2020/11/19	2	30.75	1.9	30.65	30.70	0.1	944	0.01%
2020/11/17	0	0.00	2	29.75	30.15	-2	1,015	-0.20%
2020/11/16	0	0.00	2	29.65	29.75	-2	1,037	-0.19%
2020/11/13	0	0.00	1	29.55	29.50	-1	1,049	-0.10%
2020/11/11	0	0.00	5	29.29	29.35	-5	1,089	-0.46%
2020/11/10	1	29.30	1	29.25	29.30	0	1,100	0.00%
2020/11/09	0	0.00	1	28.90	28.65	-1	1,115	-0.09%
2020/11/06	4	28.85	0	0.00	28.75	4	1,183	0.34%
2020/11/05	1	28.75	0	0.00	28.75	1	1,199	0.08%
2020/11/03	0.1	28.90	0	0.00	29.05	0.1	1,334	0.01%
2020/11/02	0	28.29	5	28.38	28.50	-5	1,374	-0.36%
2020/10/28	5.1	29.25	0	0.00	29.25	5.1	1,435	0.36%
2020/10/26	0.2	29.10	0.9	29.05	29.25	-0.7	1,553	-0.05%
2020/10/23	0.2	29.10	0	0.00	29.10	0.2	1,566	0.01%
2020/10/21	1	29.50	0	0.00	29.25	1	1,610	0.06%
2020/10/16	6.4	29.36	5	29.21	29.20	1.4	1,678	0.09%
2020/10/14	0.3	29.65	3	29.65	29.65	-2.7	1,741	-0.16%
2020/10/13	0.2	29.60	0	0.00	29.65	0.2	1,782	0.01%
2020/10/12	0.2	30.00	0	0.00	30.00	0.2	1,853	0.01%
2020/10/08	7.3	30.02	6	30.12	30.30	1.3	1,919	0.07%
2020/10/07	4.3	30.45	21	30.58	30.40	-16.7	2,183	-0.76%
2020/10/06	6.6	30.92	0	0.00	30.70	6.6	2,231	0.29%
2020/10/05	3.1	31.35	0	0.00	31.00	3.1	2,280	0.14%
2020/09/23	6.5	29.84	4	29.78	29.55	2.5	2,303	0.11%
2020/09/22	6.3	30.24	0	0.00	30.10	6.3	2,315	0.27%
2020/09/21	13.7	30.61	0	0.00	30.55	13.7	2,381	0.57%
2020/09/18	0	0.00	5	31.10	31.00	-5	2,392	-0.21%
2020/09/17	2	30.70	0	0.00	31.05	2	2,431	0.08%
2020/09/16	7.1	30.98	0	0.00	31.00	7.1	2,454	0.29%
2020/09/14	1	31.75	11.9	31.65	31.45	-10.9	2,483	-0.44%
2020/09/11	5	30.67	0	0.00	30.80	5	2,504	0.20%
2020/09/10	0	0.00	25	31.96	31.20	-25	2,497	-1.00%
2020/09/09	1	30.45	1	30.85	31.15	0	2,482	0.00%
2020/09/08	15	31.06	0	0.00	31.05	15	2,492	0.60%
2020/09/07	23	31.56	1	32.05	31.45	22	2,518	0.87%
2020/09/04	2	31.30	0	0.00	31.85	2	2,559	0.08%
2020/09/03	0	0.00	20	32.09	32.00	-20	2,574	-0.78%
2020/09/02	21	31.47	5	32.05	31.75	16	2,589	0.62%
2020/09/01	9	31.81	16	31.94	31.75	-7	2,622	-0.27%
2020/08/31	0	31.50	15	31.68	31.65	-15	2,721	-0.55%
2020/08/28	2	30.80	0	0.00	31.15	2	2,806	0.07%
2020/08/27	14	31.39	4.5	31.80	31.20	9.5	2,819	0.34%
2020/08/26	0	0.00	2	31.70	31.55	-2	2,831	-0.07%
2020/08/25	0	0.00	5	31.30	31.10	-5	2,839	-0.18%
2020/08/24	0	0.00	9	31.04	30.95	-9	2,837	-0.32%
2020/08/21	5	30.62	10	30.95	31.00	-5	2,849	-0.18%
2020/08/20	14	30.53	14	30.12	30.20	0	2,835	0.00%
2020/08/19	31	31.97	19	32.24	31.50	12	2,783	0.43%
2020/08/18	21	31.95	12	32.20	32.35	9	2,771	0.32%
2020/08/17	34	33.10	27	32.32	32.30	7	2,785	0.25%
2020/08/14	2	31.30	0	0.00	31.85	2	2,735	0.07%
2020/08/13	5	31.57	21	32.29	31.60	-16	2,757	-0.58%
2020/08/12	0	0.00	23	31.55	31.80	-23	2,750	-0.84%
2020/08/11	4	31.38	0	0.00	31.65	4	2,792	0.14%
2020/08/10	14	31.82	7	32.03	31.65	7	2,805	0.25%
2020/08/07	8	31.72	1	31.55	31.55	7	2,881	0.24%
2020/08/06	6	32.49	2	32.35	32.25	4	2,976	0.13%
2020/08/05	9	32.98	11	32.92	32.35	-2	2,985	-0.07%
2020/08/04	0	0.00	6	32.23	31.90	-6	2,951	-0.20%
2020/08/03	6	32.15	25	32.78	31.75	-19	3,005	-0.63%
2020/07/31	0	0.00	9	31.47	32.05	-9	3,141	-0.29%
2020/07/30	7	30.63	7	30.72	30.55	0	3,125	0.00%
2020/07/29	0	0.00	2	29.60	29.90	-2	3,142	-0.06%
2020/07/28	2	30.70	2	31.08	29.55	0	3,169	0.00%
2020/07/24	24	31.56	16	31.05	31.00	8	3,238	0.25%
2020/07/22	17	32.05	0	0.00	32.05	17	3,209	0.53%
2020/07/21	2	31.70	7	31.94	31.75	-5	3,251	-0.15%
2020/07/20	0	0.00	4	31.31	31.40	-4	3,339	-0.12%
2020/07/17	2	30.83	6	31.13	31.25	-4	3,353	-0.12%
2020/07/16	2	31.00	1	31.40	30.95	1	3,354	0.03%
2020/07/15	4.2	31.21	1	31.30	30.90	3.2	3,371	0.09%
2020/07/14	4	31.50	9	31.36	31.20	-5	3,437	-0.15%
2020/07/13	28	31.80	28	31.98	31.95	0	3,465	0.00%
2020/07/10	2	31.25	2	31.00	31.30	0	3,502	0.00%
2020/07/09	36	32.03	17	31.88	31.70	19	3,509	0.54%
2020/07/08	24	32.83	14	32.93	32.70	10	3,475	0.29%
2020/07/07	83	33.85	109	34.13	33.30	-26	3,438	-0.76%	大賣/
2020/07/06	3	32.28	0	0.00	32.20	3	3,247	0.09%
2020/07/03	1	31.55	3	32.00	31.90	-2	3,287	-0.06%
2020/07/02	0	0.00	5	31.86	31.75	-5	3,337	-0.15%
2020/07/01	1	31.80	1	31.70	31.60	0	3,329	0.00%
2020/06/30	2	31.88	21	32.19	31.80	-19	3,329	-0.57%
2020/06/29	22	31.11	0	0.00	31.25	22	3,279	0.67%
2020/06/24	7	31.93	4	32.06	31.85	3	3,283	0.09%
2020/06/23	0	0.00	4	31.61	31.30	-4	3,303	-0.12%
2020/06/22	11	31.25	10	31.47	31.10	1	3,354	0.03%
2020/06/19	2	31.23	2	30.85	30.75	0	3,377	0.00%
2020/06/18	10	30.88	17	30.81	31.05	-7	3,388	-0.21%
2020/06/17	9	30.21	2	30.25	30.05	7	3,362	0.21%
2020/06/16	1	30.80	5	30.68	30.70	-4	3,407	-0.12%
2020/06/15	0	0.00	8	29.90	29.90	-8	3,462	-0.23%
2020/06/12	6	28.41	3	28.83	29.70	3	3,499	0.09%
2020/06/11	13	30.32	1	31.15	29.80	12	3,551	0.34%
2020/06/10	6	31.01	3	31.38	31.05	3	3,575	0.08%
2020/06/09	30	31.27	9	31.46	31.00	21	3,675	0.57%
2020/06/08	6	31.99	2	32.60	31.75	4	3,732	0.11%
2020/06/05	10	32.54	10	32.72	32.60	0	3,822	0.00%
2020/06/04	2	32.95	9.3	32.85	33.25	-7.3	3,757	-0.19%
2020/06/03	0	0.00	8	30.31	30.25	-8	3,740	-0.21%
2020/06/02	5.3	30.47	0	0.00	30.15	5.3	3,749	0.14%
2020/06/01	0	0.00	3	30.40	30.50	-3	3,773	-0.08%
2020/05/28	2	30.15	4	30.53	29.90	-2	3,955	-0.05%
2020/05/26	2	30.10	4	30.16	30.10	-2	4,049	-0.05%
2020/05/25	9	29.79	6	30.13	29.75	3	4,099	0.07%
2020/05/22	3	29.85	0	0.00	29.70	3	4,144	0.07%
2020/05/21	1	29.95	23	30.17	30.20	-22	4,252	-0.52%
2020/05/20	0	0.00	6	29.85	29.80	-6	4,306	-0.14%
2020/05/19	5	29.94	9	30.02	29.90	-4	4,304	-0.09%
2020/05/18	4	30.49	19	30.56	29.70	-15	4,332	-0.35%
2020/05/15	15	31.22	11	31.62	31.35	4	4,320	0.09%
2020/05/14	27	33.20	26	32.19	32.00	1	4,311	0.02%
2020/05/13	15	33.85	16	33.86	34.10	-1	4,242	-0.02%
2020/05/12	1	32.85	9	32.96	32.75	-8	4,172	-0.19%
2020/05/11	6	33.08	0	0.00	32.80	6	4,192	0.14%
2020/05/08	18	33.74	38	33.20	33.00	-20	4,171	-0.48%
2020/05/07	64	33.76	41	33.70	33.75	23	4,128	0.56%
2020/05/06	4	31.30	2	31.53	32.50	2	3,973	0.05%
2020/05/05	14	31.28	20	31.13	30.65	-6	3,981	-0.15%
2020/05/04	1	30.30	7	30.06	30.45	-6	3,969	-0.15%
2020/04/30	4	30.83	9	30.67	30.70	-5	4,002	-0.12%
2020/04/29	6	30.75	1	30.60	30.05	5	4,048	0.12%
2020/04/28	30	30.08	25	30.01	29.90	5	4,118	0.12%
2020/04/27	17	29.99	20	30.00	30.00	-3	4,102	-0.07%
2020/04/24	14	29.70	14	29.56	29.90	0	4,067	0.00%
2020/04/23	61	30.25	63	30.05	30.00	-2	4,024	-0.05%
2020/04/22	16	27.34	10	27.70	28.30	6	3,915	0.15%
2020/04/21	2	27.43	4	27.60	27.60	-2	3,900	-0.05%
2020/04/20	0	0.00	1	28.10	28.10	-1	3,893	-0.03%
2020/04/17	6	28.41	3	28.87	28.20	3	3,921	0.08%
2020/04/16	10	28.58	15	28.70	28.70	-5	3,865	-0.13%
2020/04/15	21	28.42	28	28.74	28.90	-7	3,894	-0.18%
2020/04/14	14	27.91	10	27.97	27.95	4	3,845	0.10%
2020/04/13	1	27.55	7	27.77	27.30	-6	3,830	-0.16%
2020/04/10	1	27.40	0	0.00	27.20	1	3,817	0.03%
2020/04/09	13	28.00	10	28.00	27.50	3	3,836	0.08%
2020/04/08	31	27.38	25	27.46	27.50	6	3,787	0.16%
2020/04/07	2	26.23	2	25.83	27.35	0	3,708	0.00%
2020/04/06	7	24.77	2	24.85	24.90	5	3,624	0.14%
2020/04/01	2	24.40	2	23.83	24.35	0	3,629	0.00%
2020/03/31	11	24.00	6	23.95	23.70	5	3,622	0.14%
2020/03/30	2	23.05	0	0.00	23.75	2	3,630	0.06%
2020/03/27	4	24.24	4	24.96	23.45	0	3,644	0.00%
2020/03/26	3	24.52	19	23.57	24.45	-16	3,624	-0.44%
2020/03/25	16	24.90	9	24.83	24.80	7	3,583	0.20%
2020/03/24	16	23.20	6	23.08	23.15	10	3,566	0.28%
2020/03/23	14	21.93	4	22.10	21.70	10	3,563	0.28%
2020/03/20	14	22.74	4	23.18	23.10	10	3,616	0.28%
2020/03/19	13	21.57	18	21.77	21.35	-5	3,569	-0.14%
2020/03/18	1	24.20	5	24.50	23.70	-4	3,507	-0.11%
2020/03/17	8	25.14	2	24.78	24.05	6	3,465	0.17%
2020/03/16	1	27.30	5	27.94	26.35	-4	3,404	-0.12%
2020/03/13	13	26.82	21	26.77	27.80	-8	3,360	-0.24%
2020/03/12	26	29.71	3	29.87	29.50	23	3,248	0.71%
2020/03/11	19	32.67	33	32.61	31.85	-14	3,194	-0.44%
2020/03/10	15	30.89	6	31.22	31.85	9	3,175	0.28%
2020/03/09	15.5	31.45	5	31.58	30.60	10.5	3,159	0.33%
2020/03/06	6	33.15	0	0.00	33.15	6	3,114	0.19%
2020/03/05	11	34.15	14	34.01	33.75	-3	3,170	-0.09%
2020/03/04	5	33.80	0	0.00	33.65	5	3,160	0.16%
2020/03/03	3	34.90	17	34.92	34.70	-14	3,102	-0.45%
2020/03/02	7	33.20	2	32.50	32.50	5	3,012	0.17%
2020/02/27	8	32.79	15	32.86	32.00	-7	3,094	-0.23%
2020/02/26	26	35.33	7	35.16	34.05	19	3,068	0.62%
2020/02/25	20	35.61	15	35.15	35.30	5	3,005	0.17%
2020/02/24	31	35.07	31	35.02	35.50	0	2,927	0.00%
2020/02/21	8	34.25	8	34.35	34.50	0	2,807	0.00%
2020/02/20	2	33.47	2	33.30	33.20	0	2,754	0.00%
2020/02/19	11	33.25	11	33.25	33.10	0	2,772	0.00%
2020/02/18	1	32.50	0	0.00	32.05	1	2,769	0.04%
2020/02/17	6	32.10	7	32.09	32.50	-1	2,757	-0.04%
2020/02/14	0	0.00	5	31.86	31.80	-5	2,890	-0.17%
2020/02/13	2	31.85	2	31.95	31.90	0	3,069	0.00%
2020/02/12	0	0.00	4	32.64	32.45	-4	3,106	-0.13%
2020/02/11	1	31.85	4	31.65	31.70	-3	3,098	-0.10%
2020/02/10	6.7	31.32	4	31.38	31.10	2.7	3,136	0.09%
2020/02/07	12	31.65	3	32.05	31.90	9	3,191	0.28%
2020/02/06	17.3	31.89	14	31.84	31.90	3.3	3,270	0.10%
2020/02/05	20	30.98	19	31.08	30.70	1	3,409	0.03%
2020/02/04	37	30.89	39	30.99	30.45	-2	3,419	-0.06%
2020/02/03	15	28.06	27	28.51	29.20	-12	3,491	-0.34%
2020/01/31	9	29.08	21	28.90	29.00	-12	3,792	-0.32%
2020/01/30	6	31.95	0	0.00	31.95	6	3,912	0.15%
2020/01/20	0	0.00	2	35.70	35.50	-2	3,978	-0.05%
2020/01/17	0	0.00	2	35.50	35.40	-2	4,034	-0.05%
2020/01/16	2.2	34.98	2	35.10	35.00	0.2	4,040	0.00%
2020/01/15	8	35.23	4	35.54	35.30	4	4,061	0.10%
2020/01/14	8	35.70	1	35.90	35.40	7	4,109	0.17%
2020/01/13	2	35.13	12	35.48	35.90	-10	4,102	-0.24%
2020/01/10	3	34.40	11	34.71	34.50	-8	4,068	-0.20%
2020/01/09	18	35.11	30	35.03	35.25	-12	4,079	-0.29%
2020/01/08	14	33.73	6	33.77	33.05	8	4,160	0.19%
2020/01/07	1	35.25	1	34.60	34.35	0	4,245	0.00%
2020/01/03	16	35.42	6	35.75	35.05	10	4,413	0.23%
2020/01/02	1	35.85	13	35.60	35.85	-12	4,420	-0.27%
2019/12/31	7	35.19	7	35.32	35.05	0	4,472	0.00%
2019/12/30	7	35.19	4	35.48	35.10	3	4,557	0.07%
2019/12/27	4	35.48	6	35.95	35.40	-2	4,719	-0.04%
2019/12/26	1	35.50	2	35.80	35.60	-1	4,775	-0.02%
2019/12/25	25	35.18	3	35.42	35.45	22	4,891	0.45%
2019/12/24	1	34.70	6	34.83	34.70	-5	4,924	-0.10%
2019/12/23	21	35.25	23	35.08	35.20	-2	4,976	-0.04%
2019/12/20	9	36.00	4	36.00	35.90	5	5,115	0.10%
2019/12/19	12	36.32	8	36.19	36.20	4	5,398	0.07%
2019/12/18	2	36.78	6	37.10	36.80	-4	5,591	-0.07%
2019/12/17	27	37.70	16	37.46	37.45	11	5,645	0.19%
2019/12/16	0	36.70	32	36.19	36.95	-32	5,677	-0.56%
2019/12/13	5	36.25	0	0.00	36.10	5	5,838	0.09%
2019/12/11	0	0.00	3	37.37	37.10	-3	6,204	-0.05%
2019/12/10	2	37.05	0	0.00	36.75	2	6,386	0.03%
2019/12/09	6	37.84	6	37.79	37.55	0	6,564	0.00%
2019/12/06	5	37.95	3	38.07	37.85	2	6,966	0.03%
2019/12/05	40	38.06	30	38.36	38.30	10	7,574	0.13%
2019/12/04	9	37.40	9	37.26	37.20	0	7,826	0.00%
2019/12/02	7	36.11	30	36.48	37.40	-23	7,926	-0.29%
2019/11/27	6	37.19	3	37.12	37.25	3	8,128	0.04%
2019/11/26	30	37.10	26	37.08	37.40	4	8,147	0.05%
2019/11/25	5	35.45	11	35.58	35.40	-6	8,077	-0.07%
2019/11/22	0	0.00	0.9	36.05	36.10	-0.9	8,142	-0.01%
2019/11/21	5	36.37	1	36.35	36.25	4	8,214	0.05%
2019/11/20	1	36.90	15	36.59	36.60	-14	8,297	-0.17%
2019/11/19	1	36.45	0	0.00	36.40	1	8,450	0.01%
2019/11/18	15	36.92	11	36.47	36.80	4	8,600	0.05%
2019/11/15	2	36.60	5	36.80	36.70	-3	8,821	-0.03%
2019/11/14	0	0.00	5	36.80	36.45	-5	8,860	-0.06%
2019/11/13	39	37.79	34	37.08	36.80	5	9,065	0.06%
2019/11/12	26	35.45	32	36.47	37.55	-6	9,032	-0.07%
2019/11/11	4	36.09	18	36.04	35.90	-14	9,088	-0.15%
2019/11/08	8	37.16	3	37.13	37.30	5	9,167	0.05%
2019/11/07	7.4	37.26	6	37.06	37.15	1.4	9,234	0.02%
2019/11/06	15.8	37.26	14.5	36.85	37.65	1.3	9,330	0.01%
2019/11/05	22	37.88	51	37.90	37.75	-29	9,537	-0.30%
2019/11/04	62.1	37.60	34	38.03	37.00	28.1	9,807	0.29%
2019/11/01	26.1	39.59	44	39.24	39.50	-17.9	9,823	-0.18%
2019/10/31	50	39.81	57	39.59	39.00	-7	9,916	-0.07%
2019/10/30	102.4	39.69	129.7	39.39	40.00	-27.3	9,878	-0.28%	大買/大賣/
2019/10/29	75	46.28	59	44.75	42.30	16	9,505	0.17%
2019/10/28	43.3	46.13	32.9	46.42	47.00	10.4	9,285	0.11%
2019/10/25	12	44.80	8	44.63	45.20	4	9,251	0.04%
2019/10/24	1	46.05	0	0.00	45.95	1	9,217	0.01%
2019/10/23	6	46.30	0.9	46.05	46.30	5.1	9,233	0.06%
2019/10/22	23	46.76	14	46.31	46.45	9	9,305	0.10%
2019/10/21	22	46.19	25	46.57	46.10	-3	9,352	-0.03%
2019/10/18	19	46.55	1	46.85	46.45	18	9,372	0.19%
2019/10/17	19.1	46.92	12	46.97	47.00	7.1	9,363	0.08%
2019/10/16	32.2	46.93	60	46.98	46.95	-27.8	9,330	-0.30%
2019/10/15	47.1	46.39	44.5	46.57	46.20	2.6	9,178	0.03%
2019/10/14	30.1	45.20	41	45.70	46.45	-10.9	9,056	-0.12%
2019/10/09	11.2	43.68	9.9	42.77	42.25	1.3	8,947	0.01%
2019/10/08	12.7	46.59	2	46.80	45.55	10.7	8,873	0.12%
2019/10/07	14.3	47.45	8.9	47.37	46.80	5.4	8,856	0.06%
2019/09/25	14.1	44.14	14	44.13	44.00	0.1	8,806	0.00%
2019/09/24	56	45.53	60	45.50	44.00	-4	8,839	-0.05%
2019/09/23	14	43.97	19	44.18	44.00	-5	8,727	-0.06%
2019/09/20	18	44.12	14	44.28	44.15	4	8,816	0.05%
2019/09/19	40	43.29	13	43.62	44.10	27	8,695	0.31%
2019/09/18	57	43.64	44	43.64	43.30	13	8,647	0.15%
2019/09/17	87	44.03	43	44.07	43.55	44	8,562	0.51%
2019/09/16	51	43.20	64	43.00	44.00	-13	8,396	-0.15%
2019/09/12	92	41.24	56	41.23	40.60	36	8,089	0.44%
2019/09/11	19	40.85	10	41.18	41.40	9	7,907	0.11%
2019/09/10	1	41.05	15	40.93	41.10	-14	7,876	-0.18%
2019/09/09	21	41.27	32	41.17	40.30	-11	7,794	-0.14%
2019/09/06	8	41.02	12	41.08	41.10	-4	7,618	-0.05%
2019/09/05	35	40.87	45	41.00	40.70	-10	7,491	-0.13%
2019/09/04	75	40.47	76	40.54	40.10	-1	7,222	-0.01%
2019/09/03	66	40.32	54	40.39	40.70	12	7,030	0.17%
2019/09/02	104	39.76	76	39.99	40.70	28	6,847	0.41%	大買/
2019/08/30	186	38.54	184	38.26	39.25	2	6,462	0.03%	大買/大賣/
2019/08/29	92	34.58	80.9	34.78	36.45	11.2	5,841	0.19%
2019/08/28	19	33.59	15	33.23	33.15	4	5,524	0.07%
2019/08/27	18	33.40	16	33.51	33.55	2	5,464	0.04%
2019/08/26	1	32.45	9	32.36	32.50	-8	5,411	-0.15%
2019/08/23	16	32.98	14	33.25	32.95	2	5,373	0.04%
2019/08/22	55	34.07	51	33.91	33.10	4	5,319	0.08%
2019/08/21	16	33.13	12	33.28	33.40	4	5,104	0.08%
2019/08/20	13	33.00	15	33.12	33.30	-2	5,062	-0.04%
2019/08/19	11	33.19	22	32.98	33.45	-11	5,016	-0.22%
2019/08/16	3	32.47	3	32.58	32.40	0	4,981	0.00%
2019/08/15	19	32.26	27	32.25	32.50	-8	4,922	-0.16%
2019/08/14	40	33.83	39	33.14	32.80	1	4,879	0.02%
2019/08/13	43	32.84	53	32.62	32.50	-10	4,775	-0.21%
2019/08/12	23	32.78	30	32.40	33.45	-7	4,650	-0.15%
2019/08/08	4	30.88	4	31.10	31.00	0	4,424	0.00%
2019/08/07	104	31.62	60	31.38	30.80	44	4,425	0.99%	大買/
2019/08/06	24	30.69	17	30.58	31.35	7	4,243	0.16%
2019/08/05	90	31.31	101	31.32	31.30	-11	4,163	-0.26%	大賣/
2019/08/02	20	29.74	48	30.39	30.00	-28	3,989	-0.70%
2019/08/01	51	30.76	6.4	31.08	31.25	44.6	3,864	1.15%
2019/07/31	62	30.67	62	31.10	31.35	0	3,794	0.00%
2019/07/30	83	30.79	74	30.90	31.00	9	3,670	0.25%
2019/07/29	99	29.25	99	29.44	30.30	0	3,460	0.00%
2019/07/26	40	27.85	48	27.97	28.15	-8	3,180	-0.25%
2019/07/25	25	25.88	29.4	26.58	26.80	-4.4	2,987	-0.15%
2019/07/24	13	25.57	5	25.41	25.65	8	2,905	0.28%
2019/07/23	2	24.85	3	24.70	24.95	-1	2,877	-0.03%
2019/07/22	3	24.52	8	24.60	24.40	-5	2,878	-0.17%
2019/07/19	3	25.10	34	25.06	24.95	-31	2,896	-1.07%
2019/07/18	18	25.00	5	25.16	25.00	13	2,906	0.45%
2019/07/17	2	24.90	5	25.45	25.00	-3	2,951	-0.10%
2019/07/16	49	25.53	88	25.27	25.20	-39	3,004	-1.30%
2019/07/15	40	24.59	49	24.63	25.20	-9	3,051	-0.29%
2019/07/12	11	23.50	12	23.76	23.80	-1	3,390	-0.03%
2019/07/11	2	23.35	4	23.28	23.20	-2	3,458	-0.06%
2019/07/10	1	23.15	0	0.00	23.20	1	3,534	0.03%
2019/07/09	10	23.30	9	23.34	23.15	1	3,775	0.03%
2019/07/08	2	23.30	0	0.00	23.30	2	3,795	0.05%
2019/07/05	5	23.10	16	23.10	23.30	-11	3,807	-0.29%
2019/07/04	22	23.25	0	0.00	23.05	22	3,805	0.58%
2019/07/03	3	23.95	17	24.28	24.15	-14	3,797	-0.37%
2019/07/02	17	24.40	17	24.51	24.40	0	3,798	0.00%
2019/07/01	25	24.34	7	24.40	24.35	18	3,787	0.48%
2019/06/28	32	23.98	7	23.90	23.65	25	3,699	0.68%
2019/06/27	49	23.57	33	23.96	24.35	16	3,683	0.43%
2019/06/26	2	22.40	0	0.00	22.40	2	3,524	0.06%
2019/06/24	0	0.00	1	22.30	22.30	-1	3,551	-0.03%
2019/06/21	1	22.60	0	0.00	22.30	1	3,604	0.03%
2019/06/19	7	22.46	5	22.37	22.55	2	3,923	0.05%
2019/06/17	9	22.20	0	0.00	22.20	9	4,251	0.21%
2019/06/14	0	0.00	1	21.70	21.55	-1	4,372	-0.02%
2019/06/13	0	0.00	9	21.66	21.60	-9	4,656	-0.19%
2019/06/11	0	0.00	2	21.90	21.80	-2	5,028	-0.04%
2019/06/10	1	21.75	0	0.00	21.95	1	5,100	0.02%
2019/06/05	0	0.00	5	21.55	21.35	-5	5,104	-0.10%
2019/06/04	5.5	21.28	10	21.30	21.20	-4.6	5,087	-0.09%
2019/06/03	0	0.00	1	20.80	20.65	-1	5,077	-0.02%
2019/05/31	0.1	21.10	10	21.20	21.20	-10	5,194	-0.19%
2019/05/27	0	0.00	8	20.30	20.35	-8	5,522	-0.14%
2019/05/24	2	20.70	0	0.00	20.50	2	5,567	0.04%
2019/05/23	1	20.30	13	20.22	20.30	-12	5,580	-0.22%
2019/05/22	0	0.00	2	21.65	21.00	-2	5,720	-0.03%
2019/05/21	2	21.30	0	0.00	21.50	2	5,922	0.03%
2019/05/20	0	0.00	3	22.20	21.90	-3	6,055	-0.05%
2019/05/17	0	0.00	65	22.22	21.80	-65	6,067	-1.07%
2019/05/16	10	22.60	0	0.00	22.40	10	6,045	0.17%
2019/05/15	1	23.85	44	23.40	23.90	-43	6,036	-0.71%
2019/05/14	10	22.89	20	22.65	23.50	-10	5,956	-0.17%
2019/05/13	15	22.14	39	22.60	22.25	-24	5,913	-0.41%
2019/05/10	11	23.85	2	24.35	23.40	9	5,869	0.15%
2019/05/09	2	23.85	2	24.43	24.00	0	5,793	0.00%
2019/05/08	13	23.75	9	23.97	24.30	4	5,762	0.07%
2019/05/07	2	24.40	14	24.36	24.25	-12	5,727	-0.21%
2019/05/06	17	24.49	6	24.46	24.05	11	5,710	0.19%
2019/05/03	35	25.89	20	25.62	25.35	15	5,630	0.27%
2019/05/02	22	25.41	6	25.61	25.65	16	5,524	0.29%
2019/04/30	8	25.09	81	24.62	25.55	-73	5,497	-1.33%
2019/04/29	69	25.59	7	25.35	25.20	62	5,437	1.14%
2019/04/26	9	25.50	3	25.38	25.60	6	5,366	0.11%
2019/04/25	43	25.52	8	25.08	25.60	35	5,359	0.65%
2019/04/24	10	25.27	4	25.58	25.25	6	5,407	0.11%
2019/04/23	12	25.55	26	25.45	25.45	-14	5,379	-0.26%
2019/04/22	18	25.70	20	25.69	25.70	-2	5,300	-0.04%
2019/04/19	36.5	25.18	29	25.27	25.20	7.5	5,210	0.14%
2019/04/18	86	25.29	38	25.43	25.00	48	5,058	0.95%
2019/04/17	11	22.96	21	23.39	23.60	-10	4,613	-0.22%
2019/04/16	9	22.71	3.6	22.84	22.85	5.5	4,492	0.12%
2019/04/15	24	22.69	49	22.12	22.70	-25	4,406	-0.57%
2019/04/12	0	0.00	22	20.90	21.30	-22	4,159	-0.53%
2019/04/10	10	21.45	0	0.00	21.10	10	4,113	0.24%
2019/04/09	15	21.10	8	21.11	21.20	7	4,091	0.17%
2019/04/03	20	21.30	0	0.00	21.30	20	4,030	0.50%
2019/04/02	42	21.34	42	21.28	21.20	0	4,003	0.00%
2019/04/01	3	21.03	2	21.15	21.10	1	3,961	0.03%
2019/03/29	20	20.55	14	20.58	20.55	6	3,903	0.15%
2019/03/28	2	20.58	0	0.00	20.30	2	3,886	0.05%
2019/03/27	20	21.00	5	20.90	20.95	15	3,848	0.39%
2019/03/26	2	21.40	3	20.90	20.85	-1	3,827	-0.03%
2019/03/25	0	0.00	17	21.06	21.10	-17	3,769	-0.45%
2019/03/22	40	22.03	6	21.98	21.95	34	3,667	0.93%
2019/03/21	25	21.75	17	21.99	22.10	8	3,413	0.23%
2019/03/20	3	21.30	1	21.45	21.30	2	3,093	0.06%
2019/03/19	11	21.18	7	21.22	21.15	4	2,976	0.13%
2019/03/18	29	20.93	30	20.93	21.30	-1	2,825	-0.04%
2019/03/15	13.2	20.41	0	0.00	20.60	13.2	2,537	0.52%
2019/03/14	10	19.65	0	0.00	19.75	10	2,226	0.45%
2019/03/13	1	19.85	0	0.00	19.65	1	2,173	0.05%
2019/03/11	20	19.30	2	19.38	19.40	18	2,051	0.88%
2019/03/07	5	19.70	0	0.00	19.60	5	2,049	0.24%
2019/03/06	10	19.95	0	0.00	20.10	10	2,021	0.49%
2019/03/05	0	0.00	17	20.00	19.90	-17	1,891	-0.90%
2019/02/27	11	18.71	0	0.00	18.75	11	1,521	0.72%
2019/02/26	5	19.15	0	0.00	18.80	5	1,503	0.33%
2019/02/25	4	19.20	4	18.95	19.15	0	1,476	0.00%
2019/02/22	6	18.77	0	0.00	18.80	6	1,418	0.42%
2019/02/21	1	19.30	1	19.30	19.10	0	1,384	0.00%
2019/02/14	3	17.25	0	0.00	17.20	3	674	0.44%
2019/02/13	17	16.78	10	16.75	16.75	7	634	1.10%
2019/02/12	2	16.60	0	0.00	16.75	2	624	0.32%
2019/01/21	0	0.00	16	16.45	16.40	-16	677	-2.36%
2019/01/18	0	0.00	1	16.40	16.30	-1	676	-0.15%
2019/01/17	15	16.40	21	16.39	16.25	-6	673	-0.89%
2019/01/16	23	16.78	3	16.88	16.70	20	652	3.06%
2019/01/14	0	14.55	0	0.00	14.65	0	564	0.00%
2018/12/11	0	15.20	0	0.00	15.25	0	1,118	0.00%
2018/11/12	0	0.00	1	15.15	15.05	-1	3,341	-0.03%
2018/11/05	0	15.20	0	0.00	15.20	0	3,340	0.00%
2018/10/19	1	16.00	0	0.00	16.10	1	3,174	0.03%
2018/10/08	2	16.00	0	0.00	15.60	2	2,981	0.07%
2018/09/25	0	16.80	0	0.00	16.80	0	2,918	0.00%
2018/09/20	3	17.05	6	17.18	17.05	-3	2,901	-0.10%
2018/09/19	7.2	17.64	5	17.50	17.35	2.2	2,881	0.08%
2018/09/18	0.8	17.15	1	16.75	17.25	-0.2	2,798	-0.01%
2018/09/17	11	16.97	10	17.05	17.20	1	2,749	0.04%
2018/09/12	0	0.00	4	16.10	15.60	-4	2,580	-0.15%
2018/09/10	9	16.41	0	0.00	16.30	9	2,523	0.36%
2018/09/07	2	17.50	2	17.90	17.50	0	2,518	0.00%
2018/09/06	1	18.00	12	18.07	18.05	-11	2,495	-0.44%
2018/09/05	22	18.80	22	18.50	18.15	0	2,456	0.00%
2018/09/04	1	18.55	0	0.00	18.45	1	2,324	0.04%
2018/08/31	25	18.66	32	18.52	18.65	-7	2,280	-0.31%
2018/08/30	6	18.55	4	19.00	18.55	2	2,215	0.09%
2018/08/29	34	19.16	32	18.98	18.90	2	2,144	0.09%
2018/08/28	12	19.05	15	19.15	18.90	-3	1,987	-0.15%
2018/08/27	23.5	19.27	23	19.32	19.30	0.5	1,892	0.03%
2018/08/24	98.5	19.36	98	19.26	19.60	0.5	1,682	0.03%
2018/08/23	65	18.17	69.4	18.15	18.80	-4.4	1,036	-0.43%
2018/08/22	8	16.76	33	17.05	17.10	-25	512	-4.88%
2018/08/21	0	0.00	1	15.20	15.55	-1	415	-0.24%
2018/08/20	1	15.25	3	15.20	15.25	-2	412	-0.48%
2018/08/09	1.3	15.67	0	0.00	15.60	1.3	364	0.36%
2018/08/01	0	0.00	1	15.65	15.70	-1	433	-0.23%
2018/07/20	5	15.96	0	0.00	16.00	5	438	1.14%
2018/07/18	10	16.18	0	0.00	16.20	10	447	2.23%
2018/07/05	0	0.00	2	15.65	15.55	-2	456	-0.44%
2018/07/04	0	0.00	2	15.70	15.55	-2	456	-0.44%
2018/07/03	0	15.70	0	0.00	15.80	0	456	0.00%
2018/06/27	0	0.00	1	16.30	16.10	-1	454	-0.22%
2018/06/26	0	16.15	0	0.00	16.20	0	453	0.00%
2018/06/21	1	16.70	2	16.80	16.60	-1	454	-0.22%
2018/06/20	0	0.00	1	16.75	16.70	-1	443	-0.23%
2018/06/19	1	17.15	4	17.15	16.90	-3	440	-0.68%
2018/06/15	25	17.27	0	0.00	17.20	25	434	5.75%
2018/06/12	1	16.80	0	0.00	16.75	1	401	0.25%
2018/06/11	3	17.05	2	17.05	17.05	1	396	0.25%
2018/06/07	0	16.65	0	0.00	16.70	0	387	0.00%
2018/06/06	0	0.00	1	16.85	16.80	-1	390	-0.26%
2018/05/30	0	15.90	0	0.00	15.90	0	368	0.00%
2018/05/28	0	16.00	0	0.00	16.05	0	383	0.00%
2018/05/17	0	0.00	13	15.92	15.90	-13	423	-3.07%
2018/05/16	13	16.07	0	0.00	15.90	13	428	3.03%
2018/05/14	0	0.00	3	16.75	16.70	-3	448	-0.67%
2018/05/11	8	16.20	8	16.03	15.95	0	423	0.00%
2018/05/10	5	15.89	0	0.00	16.35	5	420	1.19%
2018/04/25	1	15.85	0	0.00	15.80	1	452	0.22%
2018/04/24	0	0.00	1	15.75	15.80	-1	451	-0.22%
2018/04/20	0	0.00	1	16.40	16.35	-1	449	-0.22%
2018/04/17	1	16.55	0	0.00	16.65	1	483	0.21%
2018/04/13	1	16.80	0	0.00	16.70	1	499	0.20%
2018/04/09	0	16.60	0	0.00	16.65	0	515	0.00%
2018/04/02	0	0.00	6	16.98	16.90	-6	521	-1.15%
2018/03/29	1	17.00	0	0.00	17.00	1	526	0.19%
2018/03/28	0	16.80	0	0.00	16.90	0	530	0.00%
2018/03/27	6	17.05	0	0.00	17.10	6	532	1.13%
2018/03/26	0	16.90	1	17.05	16.90	-1	533	-0.19%
2018/03/23	0	17.05	0	0.00	17.15	0	536	0.00%
2018/03/14	0	0.00	1	18.00	17.75	-1	552	-0.18%
2018/03/13	0	0.00	1	17.95	17.90	-1	552	-0.18%
2018/03/12	2	17.73	0	0.00	17.75	2	563	0.36%
2018/03/05	1	17.75	0	0.00	17.65	1	663	0.15%
2018/03/02	0	0.00	0.9	17.85	17.90	-0.9	672	-0.13%
2018/02/27	0	17.70	0	0.00	17.80	0	701	0.00%
2018/02/23	1	17.85	0	0.00	17.95	1	876	0.11%
2018/02/02	0	18.45	0	0.00	18.45	0	856	0.00%
2018/02/01	0	0.00	5	18.70	18.60	-5	866	-0.58%
2018/01/31	1	18.65	0	0.00	18.55	1	867	0.12%
2018/01/25	2	19.00	0	0.00	19.00	2	871	0.23%
2018/01/15	0	0.00	1	19.05	19.05	-1	884	-0.11%
2018/01/12	1	19.20	0	0.00	19.15	1	896	0.11%
2018/01/10	0	19.00	3	19.10	19.10	-3	880	-0.34%