楠梓電 (2316)-凱基-高美館券商分點個股進出

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
49.20
漲跌
▲1.05
漲幅
+2.18%
成交量
2,450張
產業
上市電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/12/13	16.6	49.40	2	49.70	49.20	14.6	3,506	0.42%
2024/12/12	11	48.61	10	47.93	48.15	1	3,482	0.03%
2024/12/11	9	49.94	0	0.00	48.60	9	3,509	0.26%
2024/12/10	6	50.83	1	52.00	50.20	5	3,485	0.14%
2024/12/09	5	51.10	0	0.00	51.20	5	3,435	0.15%
2024/12/03	1	52.10	0	0.00	52.00	1	3,570	0.03%
2024/11/29	3	49.15	4	50.65	51.10	-1	3,742	-0.03%
2024/11/28	0	0.00	1	50.10	50.10	-1	3,742	-0.03%
2024/11/26	2	52.95	0	0.00	52.30	2	3,718	0.05%
2024/11/22	1	55.20	1	53.20	53.10	0	3,683	0.00%
2024/11/21	2	52.55	2	51.90	51.90	0	3,619	0.00%
2024/11/18	1	52.10	1	52.60	52.10	0	3,617	0.00%
2024/11/14	1	54.40	2	53.95	53.90	-1	3,624	-0.03%
2024/11/13	3	55.40	4	54.88	54.50	-1	3,606	-0.03%
2024/11/12	12	54.35	13	54.10	54.30	-1	3,535	-0.03%
2024/11/11	1	53.30	1	52.90	52.90	0	3,500	0.00%
2024/11/08	2	52.80	1	51.60	51.60	1	3,498	0.03%
2024/11/07	1	52.00	6	52.60	52.60	-5	3,505	-0.14%
2024/11/06	1	51.90	1	51.60	51.50	0	3,521	0.00%
2024/11/04	0	0.00	1	51.90	51.90	-1	3,594	-0.03%
2024/10/30	1	52.69	4	51.93	51.40	-3	3,669	-0.08%
2024/10/29	1	52.90	1	52.90	52.60	0	3,702	0.00%
2024/10/28	0	0.00	0	53.10	53.10	0	3,763	0.00%
2024/10/25	2	55.60	3.9	55.15	54.90	-1.9	3,739	-0.05%
2024/10/24	2	55.20	7	53.86	53.60	-5	3,742	-0.13%
2024/10/23	3	55.17	0	0.00	55.20	3	3,735	0.08%
2024/10/22	0	0.00	2	55.00	55.00	-2	3,704	-0.05%
2024/10/21	3	53.70	0	0.00	53.50	3	3,708	0.08%
2024/10/18	3	53.63	5	54.24	54.30	-2	3,688	-0.05%
2024/10/16	1	51.80	0	0.00	51.50	1	3,653	0.03%
2024/10/15	1	52.30	2	55.20	52.40	-1	3,672	-0.03%
2024/10/14	2	52.10	3	53.23	53.30	-1	3,698	-0.03%
2024/10/11	3	51.53	2	52.00	51.50	1	3,855	0.03%
2024/10/09	13	55.18	10	54.71	53.60	3	4,047	0.07%
2024/10/08	15	57.15	5	54.30	54.00	10	4,169	0.24%
2024/10/07	15	57.23	39	56.58	56.00	-24	3,963	-0.61%
2024/10/04	16	52.58	26.1	52.28	54.40	-10.1	3,569	-0.28%
2024/10/01	1	49.70	0	0.00	49.50	1	3,370	0.03%
2024/09/30	10	50.99	6	50.58	50.60	4	3,289	0.12%
2024/09/26	2	46.98	0	0.00	46.55	2	3,300	0.06%
2024/09/25	0.1	47.70	1.2	47.55	47.50	-1.1	3,374	-0.03%
2024/09/24	0.1	47.00	0	0.00	46.70	0.1	3,407	0.00%
2024/09/23	0.1	47.15	0	0.00	46.75	0.1	3,456	0.00%
2024/09/16	2	47.00	0	0.00	47.00	2	4,648	0.04%
2024/09/13	1	47.00	0	0.00	46.80	1	5,272	0.02%
2024/09/12	0	0.00	2	47.10	47.10	-2	5,437	-0.04%
2024/09/10	0	0.00	2	43.90	44.00	-2	5,501	-0.04%
2024/09/09	0	0.00	1	45.15	45.15	-1	5,631	-0.02%
2024/09/06	1	45.65	0	0.00	45.30	1	5,639	0.02%
2024/09/05	5.2	46.50	2	45.90	45.50	3.2	5,637	0.06%
2024/09/04	6.2	46.08	2	46.63	46.15	4.2	5,605	0.07%
2024/09/03	2	52.30	0	0.00	50.60	2	5,558	0.04%
2024/09/02	0.3	48.70	0	0.00	48.65	0.3	5,444	0.01%
2024/08/30	2.1	49.07	2	48.90	48.85	0.1	5,421	0.00%
2024/08/29	0	0.00	1	47.90	47.90	-1	5,479	-0.02%
2024/08/20	2.3	49.47	0	0.00	49.55	2.3	5,787	0.04%
2024/08/19	1.1	49.51	1	49.50	49.50	0.1	5,805	0.00%
2024/08/16	3	50.20	0	0.00	49.75	3	5,845	0.05%
2024/08/15	0	0.00	2	48.65	48.60	-2	5,851	-0.03%
2024/08/13	1.1	47.95	1	48.25	48.25	0.1	5,960	0.00%
2024/08/12	0	48.00	1	47.70	47.50	-1	6,064	-0.02%
2024/08/09	0	0.00	1	46.85	45.70	-1	6,076	-0.02%
2024/08/08	1	46.65	0	0.00	45.45	1	6,115	0.02%
2024/08/07	12	45.46	0	0.00	46.55	12	6,145	0.20%
2024/08/06	1	42.80	0	0.00	42.35	1	6,132	0.02%
2024/08/05	0	0.00	4	43.50	43.70	-4	6,099	-0.07%
2024/08/02	2	49.70	2	48.25	48.00	0	6,064	0.00%
2024/08/01	0	0.00	7	52.36	52.30	-7	6,067	-0.12%
2024/07/31	10	51.20	10	51.70	51.70	0	6,150	0.00%
2024/07/30	3	49.68	1	49.95	50.60	2	6,318	0.03%
2024/07/29	1	52.90	1	50.50	50.50	0	6,724	0.00%
2024/07/26	1	51.40	1	51.10	51.20	0	7,002	0.00%
2024/07/23	1	54.10	1	53.70	53.00	0	7,040	0.00%
2024/07/22	10	53.41	10	52.50	52.90	0	7,126	0.00%
2024/07/19	0	0.00	1	53.20	53.00	-1	7,283	-0.01%
2024/07/18	8	52.84	1	53.20	53.30	7	7,413	0.09%
2024/07/17	2.3	55.38	0	0.00	54.50	2.3	7,377	0.03%
2024/07/16	3	55.17	2	56.20	55.10	1	7,352	0.01%
2024/07/15	14.3	54.14	0	0.00	54.00	14.3	7,348	0.19%
2024/07/12	28	58.69	35	57.92	55.90	-7	7,270	-0.10%
2024/07/11	13.8	55.95	5	56.20	55.30	8.8	7,089	0.12%
2024/07/10	10.5	60.89	9.4	60.50	60.90	1.1	6,875	0.02%
2024/07/09	4	54.40	9	55.61	55.40	-5	6,690	-0.07%
2024/07/08	2	57.70	2	55.80	56.30	0	6,642	0.00%
2024/07/04	1.1	54.33	0	55.20	55.00	1	6,642	0.02%
2024/07/03	5.1	55.39	4	55.53	54.20	1.1	6,673	0.02%
2024/07/02	5.1	53.70	1	53.30	53.10	4.1	6,662	0.06%
2024/07/01	2.1	55.04	1	53.50	53.60	1.1	6,687	0.02%
2024/06/28	9	56.17	10	56.30	56.00	-1	6,626	-0.02%
2024/06/27	0.2	57.18	4	56.90	56.60	-3.8	6,662	-0.06%
2024/06/26	4.2	60.17	7	58.21	57.70	-2.8	6,718	-0.04%
2024/06/25	0	0.00	0.1	56.10	58.70	-0.1	6,641	0.00%
2024/06/24	2	58.90	0	58.10	58.10	2	6,588	0.03%
2024/06/21	46.1	60.97	46	60.65	60.40	0.1	6,621	0.00%
2024/06/20	12	56.33	100	58.54	59.40	-88	6,041	-1.46%
2024/06/19	4	50.84	8.5	53.16	54.00	-4.5	5,438	-0.08%
2024/06/18	1	48.85	2	49.00	49.10	-1	5,308	-0.02%
2024/06/17	0	0.00	3	49.02	48.55	-3	5,317	-0.06%
2024/06/14	1	48.10	6	48.61	49.50	-5	5,453	-0.09%
2024/06/13	1	46.65	1	46.80	46.80	0	5,472	0.00%
2024/06/12	0	0.00	3	46.20	46.20	-3	5,477	-0.05%
2024/06/11	0	0.00	1	45.75	45.75	-1	5,526	-0.02%
2024/06/07	1	46.55	2	46.95	46.60	-1	5,546	-0.02%
2024/06/06	10	45.45	0	0.00	45.70	10	5,565	0.18%
2024/06/05	0	0.00	3	46.27	46.40	-3	5,593	-0.05%
2024/06/04	9	47.19	2	46.70	46.85	7	5,709	0.12%
2024/06/03	0	0.00	1	47.20	47.20	-1	5,731	-0.02%
2024/05/31	15	45.12	0	0.00	44.70	15	5,800	0.26%
2024/05/30	0	0.00	11	44.69	44.30	-11	5,982	-0.18%
2024/05/27	22	46.58	5	47.09	46.60	17	6,046	0.28%
2024/05/24	0	0.00	21	44.65	44.90	-21	5,994	-0.35%
2024/05/22	3	46.48	0	0.00	45.80	3	5,956	0.05%
2024/05/21	21	47.10	0	0.00	46.70	21	5,921	0.35%
2024/05/20	1	46.70	2	46.95	46.70	-1	5,886	-0.02%
2024/05/16	5	45.97	4	46.09	46.00	1	5,793	0.02%
2024/05/14	0	0.00	1	44.40	44.25	-1	5,678	-0.02%
2024/05/13	2	43.23	0	0.00	44.45	2	5,629	0.04%
2024/05/10	0	0.00	13	43.20	43.15	-13	5,571	-0.23%
2024/05/09	2	44.48	1	43.85	43.85	1	5,547	0.02%
2024/05/08	1	45.15	1	44.55	44.55	0	5,531	0.00%
2024/05/06	1.8	45.27	6	46.00	45.10	-4.2	5,461	-0.08%
2024/05/03	13	46.48	14	48.16	45.35	-1	5,370	-0.02%
2024/05/02	27	48.19	8	48.53	48.35	19	5,180	0.37%
2024/04/30	18	46.61	11	47.85	49.20	7	4,804	0.15%
2024/04/29	9	45.38	9	45.09	44.75	0	4,657	0.00%
2024/04/26	2	44.50	5	45.00	44.05	-3	5,190	-0.06%
2024/04/25	7	44.21	5	43.83	43.75	2	5,210	0.04%
2024/04/24	1	43.20	3	43.98	44.40	-2	5,008	-0.04%
2024/04/23	2	40.25	1	40.40	40.40	1	4,857	0.02%
2024/04/22	1	40.60	1	39.55	39.55	0	4,847	0.00%
2024/04/18	0	41.70	0	0.00	41.45	0	4,792	0.00%
2024/04/17	1	41.55	2	42.50	42.45	-1	4,777	-0.02%
2024/04/16	2	41.30	11	40.57	40.95	-9	4,760	-0.19%
2024/04/15	11	44.89	0	0.00	43.30	11	4,734	0.23%
2024/04/12	0	0.00	1	44.85	45.05	-1	4,685	-0.02%
2024/04/11	1	44.50	10	44.55	44.20	-9	4,641	-0.19%
2024/04/10	4	45.74	3	46.00	45.50	1	4,608	0.02%
2024/04/08	1	46.45	0	45.69	46.75	1	4,372	0.02%
2024/04/03	0	0.00	1	45.10	44.55	-1	4,282	-0.02%
2024/04/02	1	43.80	0	0.00	43.80	1	4,229	0.02%
2024/03/29	0	44.50	8	43.93	43.30	-8	4,117	-0.19%
2024/03/28	0	0.00	2	42.75	42.20	-2	4,024	-0.05%
2024/03/27	11	42.21	1	41.80	42.55	10	3,950	0.25%
2024/03/26	17	43.22	24	43.66	43.10	-7	3,888	-0.18%
2024/03/25	27	43.45	15	43.73	44.45	12	3,696	0.32%
2024/03/22	1	40.90	0	0.00	40.65	1	3,510	0.03%
2024/03/19	3	43.00	4	42.66	42.00	-1	3,455	-0.03%
2024/03/18	3	43.09	10	42.64	43.25	-7	3,248	-0.21%
2024/03/15	3	39.20	0	0.00	39.35	3	3,101	0.10%
2024/03/14	3	39.20	0.1	39.20	39.05	2.9	3,083	0.09%
2024/03/13	3	41.12	0	40.65	41.20	3	3,024	0.10%
2024/03/12	0	0.00	10	42.50	41.70	-10	2,994	-0.33%
2024/03/11	0	0.00	5	40.85	41.00	-5	2,932	-0.17%
2024/03/08	2	39.00	11	41.19	41.55	-9	2,875	-0.31%
2024/03/07	5	40.61	0	40.30	39.90	5	2,798	0.18%
2024/03/06	11	42.21	16.1	41.13	41.25	-5.1	2,737	-0.19%
2024/03/05	12	39.88	15	39.82	39.85	-3	2,530	-0.12%
2024/03/04	3	36.73	1.2	37.29	38.00	1.8	2,288	0.08%
2024/03/01	0	35.45	1	36.65	36.65	-1	2,199	-0.05%
2024/02/29	1	35.79	5	34.89	35.25	-4	2,181	-0.18%
2024/02/22	0	36.20	0	0.00	35.85	0	2,296	0.00%
2024/02/20	5	36.00	0	0.00	36.05	5	2,304	0.22%
2024/02/19	15	36.50	0	36.45	36.50	15	2,300	0.65%
2024/02/16	1.1	35.43	0	0.00	36.00	1.1	2,283	0.05%
2024/02/15	0.1	35.30	0	0.00	35.00	0.1	2,267	0.00%
2024/02/05	0	34.71	0	0.00	34.40	0	2,257	0.00%
2024/01/30	0	0.00	0.1	35.25	35.15	-0.1	2,330	0.00%
2024/01/26	0	34.75	0	0.00	34.55	0	2,332	0.00%
2024/01/25	0	0.00	1	36.25	35.85	-1	2,333	-0.04%
2024/01/24	1	35.91	29	35.90	36.25	-28	2,286	-1.22%
2024/01/23	31	35.56	3	35.75	35.45	28	2,242	1.25%
2024/01/22	13.1	38.22	7	38.32	36.50	6.1	2,058	0.29%
2024/01/19	1	36.75	2.7	39.58	40.55	-1.7	1,467	-0.12%
2024/01/18	0	0.00	1	37.30	36.90	-1	1,343	-0.07%
2024/01/16	1	37.60	1	37.45	37.45	0	1,363	0.00%
2024/01/11	1	37.15	1	37.80	37.80	0	1,402	0.00%
2024/01/05	2	37.60	10	37.25	37.40	-8	1,467	-0.55%
2024/01/04	5	37.70	7	37.18	37.35	-2	1,486	-0.13%
2024/01/03	11	38.22	10	37.85	37.70	1	1,515	0.07%
2024/01/02	16	38.60	6.1	38.30	38.35	10	1,546	0.64%
2023/12/29	0	0.00	0.1	38.65	38.80	-0.1	1,584	0.00%
2023/12/21	0	0.00	2	37.10	37.25	-2	2,109	-0.09%
2023/12/14	0	0.00	1	38.70	38.65	-1	2,634	-0.04%
2023/12/13	1	38.10	5.6	37.96	37.85	-4.6	2,667	-0.17%
2023/12/12	1	39.25	0	0.00	37.90	1	2,774	0.04%
2023/12/11	1	37.90	1	38.10	38.10	0	2,774	0.00%
2023/12/07	1	38.05	2	38.03	37.85	-1	2,828	-0.04%
2023/12/06	3	38.20	1	38.10	37.85	2	2,883	0.07%
2023/12/05	0	37.75	0	0.00	38.10	0	2,993	0.00%
2023/12/04	4	39.31	2	38.75	38.60	2	3,340	0.06%
2023/12/01	2	38.03	4	37.96	38.10	-2	3,508	-0.06%
2023/11/29	1	36.85	0	0.00	36.85	1	3,479	0.03%
2023/11/28	3	37.32	0	0.00	37.30	3	3,506	0.09%
2023/11/22	0	0.00	4	38.95	39.15	-4	3,563	-0.11%
2023/11/21	4	39.00	6	39.27	38.85	-2	3,554	-0.06%
2023/11/20	2	37.48	0	0.00	37.80	2	3,503	0.06%
2023/11/16	0	0.00	3.9	36.99	36.60	-3.9	3,520	-0.11%
2023/11/15	1	36.80	1	36.75	36.75	0	3,540	0.00%
2023/11/10	3	36.83	2	37.37	36.55	1	3,655	0.03%
2023/11/09	0	0.00	1	36.10	36.05	-1	3,711	-0.03%
2023/11/08	4	36.71	5.3	36.20	35.95	-1.3	3,925	-0.03%
2023/11/06	1	35.30	1	35.50	35.70	0	4,183	0.00%
2023/11/03	2	35.00	0	0.00	34.85	2	4,295	0.05%
2023/11/02	0	0.00	6	35.55	35.45	-6	4,405	-0.14%
2023/11/01	0	0.00	13	34.52	34.50	-13	4,416	-0.29%
2023/10/26	0	0.00	0	34.05	34.05	0	4,600	0.00%
2023/10/24	0	0.00	0.5	33.80	33.75	-0.5	4,658	-0.01%
2023/10/23	1	33.25	1	32.85	32.85	0	4,752	0.00%
2023/10/18	2	32.80	2	33.10	32.90	0	5,460	0.00%
2023/10/17	1	34.15	0	0.00	33.60	1	5,932	0.02%
2023/10/16	1	35.70	1	35.00	35.00	0	6,281	0.00%
2023/10/13	1	35.70	0	0.00	35.85	1	6,385	0.02%
2023/10/12	1	36.90	0	0.00	36.80	1	6,419	0.02%
2023/10/11	2	37.08	0	0.00	36.65	2	6,398	0.03%
2023/10/06	1	37.90	1	37.95	37.90	0	6,359	0.00%
2023/10/05	2	39.13	2	39.70	38.60	0	6,316	0.00%
2023/10/03	2	39.45	3	40.02	40.10	-1	6,240	-0.02%
2023/10/02	0	0.00	10	40.45	39.55	-10	6,148	-0.16%
2023/09/28	12	41.70	0	0.00	40.30	12	6,067	0.20%
2023/09/27	2	39.43	4	39.83	39.75	-2	5,836	-0.03%
2023/09/26	5	39.60	9	39.38	38.70	-4	5,742	-0.07%
2023/09/25	5	39.95	4	39.44	39.40	1	5,674	0.02%
2023/09/22	10	38.16	17	39.64	40.50	-7	5,553	-0.13%
2023/09/21	2	37.23	5	37.45	37.50	-3	5,262	-0.06%
2023/09/20	5	38.70	3	38.62	37.70	2	5,212	0.04%
2023/09/19	0	0.00	10	38.08	38.20	-10	5,096	-0.20%
2023/09/15	2	37.90	3	38.03	37.85	-1	4,985	-0.02%
2023/09/13	1	35.05	0	0.00	35.00	1	4,847	0.02%
2023/09/11	4	36.36	0	0.00	35.40	4	4,774	0.08%
2023/09/08	20	38.19	24	37.70	38.30	-4	4,705	-0.09%
2023/09/07	21	37.89	15	37.75	38.40	6	4,576	0.13%
2023/09/06	1	36.35	5	37.90	38.50	-4	4,210	-0.10%
2023/09/05	0	0.00	1	35.05	35.00	-1	3,979	-0.03%
2023/08/30	7	34.34	5.6	33.90	34.60	1.4	3,890	0.04%
2023/08/25	1	34.55	0	0.00	34.05	1	3,768	0.03%
2023/08/24	1	35.80	0	0.00	35.00	1	3,738	0.03%
2023/08/22	12	36.04	1	35.20	35.20	11	3,680	0.30%
2023/08/21	1	35.85	1	35.80	35.85	0	3,645	0.00%
2023/08/18	0	0.00	1	35.35	35.65	-1	3,615	-0.03%
2023/08/17	0.2	36.65	1	36.30	37.10	-0.9	3,573	-0.02%
2023/08/16	1	36.15	0	0.00	36.50	1	3,513	0.03%
2023/08/15	6	37.48	11	37.00	36.80	-5	3,443	-0.15%
2023/08/14	10	36.94	12	37.11	37.50	-2	3,319	-0.06%
2023/08/11	4	34.01	11	34.22	35.00	-7	3,095	-0.23%
2023/08/10	8	35.36	25	37.27	35.20	-17	2,921	-0.58%
2023/08/09	14	41.06	23	41.49	39.10	-9	2,786	-0.32%
2023/08/08	3	44.10	5	43.73	43.40	-2	2,654	-0.08%
2023/08/07	27	45.50	0.7	46.80	47.10	26.3	2,536	1.04%
2023/08/04	27.1	43.61	5	44.60	45.20	22.1	2,472	0.89%
2023/08/02	4	41.85	16	45.35	43.85	-12	2,432	-0.49%
2023/08/01	23	44.70	1	45.20	46.45	22	2,372	0.93%
2023/07/31	0	0.00	2.5	47.58	44.90	-2.5	2,332	-0.11%
2023/07/28	1	45.70	9	45.52	47.95	-8	2,225	-0.36%
2023/07/27	1	45.20	1	45.35	45.90	0	2,173	0.00%
2023/07/26	2	43.45	54	44.91	44.85	-52	2,115	-2.46%
2023/07/25	88.1	48.21	2	46.50	45.95	86.1	2,001	4.30%
2023/07/24	4	45.90	1	46.95	47.05	3	1,817	0.17%
2023/07/21	11	40.82	19	41.18	42.80	-8	1,638	-0.49%
2023/07/20	33	38.02	31	38.24	38.95	2	1,237	0.16%
2023/07/19	18	35.91	162	33.76	37.10	-144	737	-19.53%	大賣/鉅額交易
2023/07/18	1	33.00	9	33.08	33.75	-8	329	-2.43%
2023/07/17	0	0.00	17.1	30.21	30.70	-17.1	209	-8.19%
2023/07/13	18	27.42	3	28.30	27.60	15	137	10.91%
2023/07/04	8	28.49	0	0.00	28.40	8	137	5.80%
2023/06/29	0.1	28.34	0	0.00	28.15	0.1	141	0.05%
2023/06/20	0	0.00	0.1	28.00	28.05	-0.1	174	-0.06%
2023/06/19	0	0.00	0	28.00	28.15	0	180	0.00%
2023/06/12	0	0.00	0	28.73	28.80	0	181	0.00%
2023/06/09	15	28.95	0	0.00	28.95	15	179	8.34%
2023/06/05	0.1	28.30	0	0.00	28.25	0.1	176	0.03%
2023/05/29	2	28.00	3	28.00	28.05	-1	178	-0.55%
2023/05/24	0	0.00	1	28.30	28.50	-1	178	-0.56%
2023/05/19	1	28.80	0	0.00	28.45	1	179	0.56%
2023/05/12	0	0.00	3	28.05	28.35	-3	174	-1.72%
2023/05/11	0	0.00	3	28.05	27.90	-3	177	-1.69%
2023/05/02	5	28.48	0	28.25	28.45	5	172	2.91%
2023/04/28	1	28.90	0	0.00	28.55	1	173	0.58%
2023/04/26	8	28.50	0	0.00	28.60	8	174	4.59%
2023/04/24	4	29.18	0	0.00	29.15	4	171	2.34%
2023/04/21	3	29.25	0	0.00	29.20	3	170	1.76%
2023/04/19	0	0.00	1	29.50	29.25	-1	166	-0.60%
2023/04/18	1	29.20	0	0.00	29.20	1	165	0.61%
2023/04/17	13	29.35	0	0.00	29.30	13	163	7.94%
2023/04/14	5	29.15	0	0.00	29.35	5	161	3.10%
2023/04/13	13	29.52	0	0.00	29.55	13	158	8.20%
2023/04/12	17	29.34	0	0.00	29.55	17	152	11.13%
2023/04/11	11	29.45	0	0.00	29.20	11	150	7.32%
2023/04/10	7	28.97	0	0.00	29.05	7	147	4.75%
2023/04/07	2	28.80	0	0.00	28.70	2	145	1.38%
2023/04/06	0.1	28.60	0	0.00	28.75	0.1	142	0.04%
2023/03/31	0.1	28.57	0	0.00	28.70	0.1	139	0.10%
2023/03/29	0	0.00	5	28.10	28.40	-5	135	-3.69%
2023/03/28	4.1	28.50	0	0.00	28.35	4.1	136	3.00%
2023/03/20	4	28.20	0	0.00	28.10	4	103	3.87%
2023/03/16	6	28.03	0	0.00	27.85	6	104	5.73%
2023/03/15	1	28.25	0	0.00	28.00	1	105	0.95%
2023/03/14	7	28.09	0	0.00	28.10	7	108	6.48%
2023/03/13	9.1	28.04	0	0.00	28.15	9.1	109	8.28%
2023/03/09	9	28.85	0	0.00	28.60	9	108	8.28%
2023/02/21	0	28.10	0	0.00	28.15	0	105	0.00%
2023/02/17	0.1	27.75	0	0.00	28.00	0.1	109	0.09%
2023/02/15	0.1	27.80	0	0.00	28.05	0.1	121	0.08%
2023/02/13	0	28.00	0	0.00	27.75	0	124	0.00%
2023/02/10	0	27.60	0	0.00	27.75	0	129	0.00%
2023/01/09	0	0.00	5	27.40	27.35	-5	140	-3.55%
2023/01/05	0	0.00	0	27.15	27.10	0	153	0.00%
2023/01/04	0	0.00	0	27.05	27.15	0	158	0.00%
2022/12/26	4	26.90	0	0.00	26.85	4	162	2.46%
2022/12/15	0	0.00	0	26.85	26.80	0	166	-0.02%
2022/11/07	1	24.45	1	24.40	24.35	0	147	0.00%
2022/10/17	0.1	22.50	0	0.00	22.85	0.1	150	0.07%
2022/10/13	0.1	22.62	0	0.00	21.50	0.1	149	0.07%
2022/10/07	1	24.60	0	0.00	24.60	1	132	0.75%
2022/10/05	0	24.95	0	0.00	24.85	0	133	0.00%
2022/09/28	0	25.20	0	0.00	25.05	0	142	0.01%
2022/09/16	2.2	27.10	0	0.00	27.05	2.2	145	1.52%
2022/09/14	0	0.00	1	27.30	27.35	-1	147	-0.68%
2022/09/07	1	27.30	0	0.00	27.20	1	166	0.60%
2022/09/05	1	27.55	0	0.00	27.50	1	171	0.58%
2022/08/31	0	28.40	0	0.00	28.05	0	172	0.00%
2022/08/29	0	0.00	0	27.80	27.80	0	174	0.00%
2022/08/22	0	0.00	0	27.90	28.05	0	175	0.00%
2022/08/17	4	27.80	0	0.00	27.85	4	174	2.29%
2022/08/09	0	27.55	1	27.70	27.40	-1	170	-0.57%
2022/07/25	0	0.00	0	27.95	27.95	0	174	0.00%
2022/07/04	0	28.30	0	0.00	28.05	0	213	0.00%
2022/06/08	0	0.00	1	29.50	29.25	-1	244	-0.41%
2022/06/06	0	0.00	3	29.15	29.20	-3	249	-1.20%
2022/05/31	0	0.00	3	29.15	29.10	-3	272	-1.10%
2022/05/13	0	0.00	5	27.85	27.95	-5	352	-1.42%
2022/05/11	1	27.90	0	0.00	27.85	1	359	0.28%
2022/04/14	3	29.30	0	0.00	29.25	3	960	0.31%
2022/04/13	5	29.10	0	0.00	29.70	5	1,035	0.48%
2022/04/12	1	29.10	0	0.00	28.95	1	1,064	0.09%
2022/04/11	0	28.85	0	0.00	28.75	0	1,097	0.00%
2022/04/08	0	29.80	0	0.00	29.60	0	1,164	0.00%
2022/04/06	5	30.35	0	0.00	30.35	5	1,434	0.35%
2022/03/30	0	31.10	0.4	31.12	31.15	-0.4	2,323	-0.02%
2022/03/29	0	31.55	0.3	31.29	31.05	-0.3	2,340	-0.01%
2022/03/21	0	0.00	0.1	32.05	31.80	-0.1	2,347	0.00%
2022/03/17	0	0.00	1	31.50	31.40	-1	2,408	-0.04%
2022/03/09	0.2	30.86	0	0.00	30.95	0.2	2,395	0.01%
2022/03/08	0	31.00	0	0.00	30.70	0	2,395	0.00%
2022/03/07	1.1	31.60	0	0.00	31.55	1.1	2,397	0.04%
2022/03/04	0.7	32.94	0	0.00	32.85	0.7	2,387	0.03%
2022/02/24	0.1	32.10	0	0.00	32.10	0.1	2,373	0.01%
2022/02/18	1	33.85	0	0.00	33.85	1	2,360	0.04%
2022/02/17	0	0.00	0.5	33.58	33.50	-0.5	2,353	-0.02%
2022/02/07	0	32.55	1.1	32.50	32.70	-1	2,318	-0.05%
2022/01/25	0.1	32.35	0	0.00	32.15	0.1	2,304	0.00%
2022/01/20	2	35.10	0.1	35.29	35.25	1.9	2,246	0.08%
2022/01/19	10.2	35.16	10	35.29	35.10	0.2	2,232	0.01%
2022/01/18	0.4	35.20	0	0.00	34.50	0.4	2,189	0.02%
2022/01/17	2	35.75	2	35.35	35.05	0	2,160	0.00%
2022/01/14	0	0.00	3.1	34.73	34.70	-3.1	2,044	-0.15%
2022/01/13	0	0.00	0.1	35.25	35.40	-0.1	1,981	-0.01%
2022/01/12	0	0.00	1.1	35.45	35.20	-1.1	1,938	-0.06%
2022/01/11	1	35.20	1	34.70	34.60	0	1,880	0.00%
2022/01/10	1	34.20	1	34.50	34.50	0	1,796	0.00%
2022/01/07	2	33.55	0	0.00	33.85	2	1,758	0.11%
2022/01/06	1	35.90	1.1	35.46	34.90	-0.1	1,711	-0.01%
2022/01/04	6	35.01	2	35.25	35.50	4	1,601	0.25%
2022/01/03	0.1	35.55	0	0.00	35.20	0.1	1,566	0.01%
2021/12/30	1	36.25	4	36.98	37.00	-3	1,491	-0.20%
2021/12/29	14.2	36.56	21	36.65	36.60	-6.8	1,363	-0.50%
2021/12/28	75	38.47	69.2	37.72	36.80	5.8	1,209	0.48%
2021/12/27	7	36.35	11	37.44	37.75	-4	618	-0.65%
2021/12/24	0	0.00	16.4	33.91	34.35	-16.4	446	-3.67%
2021/12/23	2	31.40	7.1	31.59	31.25	-5.1	316	-1.61%
2021/12/17	0.1	29.90	1	30.10	30.00	-0.9	294	-0.31%
2021/12/16	1.1	30.91	22	30.37	30.30	-21	283	-7.38%
2021/12/15	21	30.72	0	0.00	30.30	21	279	7.51%
2021/12/14	0	0.00	0.1	31.40	30.55	-0.1	274	-0.02%
2021/12/13	27	31.42	29.1	30.93	31.35	-2.1	255	-0.82%
2021/12/10	20	29.35	1	29.40	29.35	19	206	9.20%
2021/12/09	0	0.00	4	29.35	29.35	-4	202	-1.97%
2021/12/08	2	29.25	0	0.00	29.25	2	199	1.00%
2021/12/07	0	0.00	5	29.20	29.20	-5	197	-2.53%
2021/12/03	6	29.15	0	0.00	29.10	6	200	2.99%
2021/12/01	0	0.00	4	29.70	29.30	-4	200	-2.00%
2021/11/29	0	0.00	0	28.80	28.60	0	189	0.00%
2021/11/26	1.1	29.44	1	28.85	28.90	0.1	188	0.05%
2021/11/22	0	0.00	1	29.50	29.50	-1	199	-0.50%
2021/11/19	0.2	29.30	0	0.00	29.30	0.2	199	0.08%
2021/11/16	0.1	29.00	0	0.00	29.15	0.1	195	0.03%
2021/11/12	0.1	29.00	0	0.00	29.15	0.1	198	0.05%
2021/11/11	1	29.20	0	0.00	29.20	1	201	0.50%
2021/11/10	0.1	29.00	0	0.00	29.20	0.1	203	0.05%
2021/11/09	0.1	29.00	0	0.00	28.95	0.1	204	0.05%
2021/11/08	0	0.00	8	28.74	28.95	-8	205	-3.90%
2021/11/05	19	28.94	11	29.00	29.00	8	208	3.84%
2021/10/14	0	0.00	0.5	27.50	27.70	-0.5	256	-0.19%
2021/10/13	0	0.00	0.2	27.70	27.40	-0.2	262	-0.09%
2021/09/27	0	0.00	1	27.85	27.90	-1	352	-0.28%
2021/09/24	0.3	27.55	0	0.00	27.70	0.3	355	0.08%
2021/09/15	2	27.20	0	0.00	27.10	2	375	0.53%
2021/09/10	0	0.00	1.1	26.90	27.00	-1.1	399	-0.27%
2021/09/07	0	0.00	0	27.50	27.50	0	406	0.00%
2021/08/20	0	0.00	1	28.45	28.35	-1	438	-0.23%
2021/08/10	1	29.35	0	0.00	29.30	1	469	0.21%
2021/07/30	0.1	30.20	1	30.30	29.90	-0.9	599	-0.15%
2021/07/29	0.1	30.30	0	0.00	30.45	0.1	606	0.01%
2021/07/28	2	30.25	3	29.98	30.35	-1	613	-0.16%
2021/07/27	0.1	31.10	2	31.10	31.15	-1.9	637	-0.30%
2021/07/23	2	30.40	0	0.00	30.40	2	683	0.29%
2021/07/22	0	0.00	1	30.40	30.20	-1	707	-0.14%
2021/07/21	3.1	30.12	0	0.00	30.00	3.1	720	0.43%
2021/07/20	3.1	30.73	1	30.60	30.75	2.1	731	0.29%
2021/07/19	1.1	31.23	1	31.20	31.30	0.1	748	0.01%
2021/07/16	0	0.00	2	31.05	31.05	-2	797	-0.25%
2021/07/15	3	30.40	0	0.00	30.75	3	828	0.36%
2021/07/14	14.1	30.69	0	0.00	30.70	14.1	846	1.66%
2021/07/13	33.1	31.44	28	31.66	31.20	5.1	891	0.57%
2021/07/12	1	30.60	1	31.10	30.80	0	934	0.00%
2021/07/07	2	30.30	0	0.00	30.30	2	1,661	0.12%
2021/07/06	0.5	30.39	0	0.00	30.30	0.5	1,667	0.03%
2021/07/05	0	30.00	1	30.55	30.60	-1	1,680	-0.06%
2021/07/01	3	30.13	0	0.00	29.85	3	1,708	0.18%
2021/06/30	0.3	30.00	0.1	30.20	30.05	0.2	1,713	0.01%
2021/06/29	0	30.05	0	0.00	30.10	0	1,717	0.00%
2021/06/28	1	30.30	0	0.00	30.35	1	1,733	0.06%
2021/06/25	2	30.33	1	30.45	30.30	1	1,747	0.06%
2021/06/23	0	0.00	6	29.92	30.10	-6	1,781	-0.34%
2021/06/15	0	0.00	1	29.90	30.10	-1	1,837	-0.05%
2021/06/07	3	28.70	1	28.65	28.90	2	1,852	0.11%
2021/06/04	0	0.00	2	29.23	29.10	-2	1,868	-0.11%
2021/06/03	0	0.00	1	29.70	29.65	-1	1,879	-0.05%
2021/06/01	0.5	29.70	3	29.47	29.60	-2.5	1,900	-0.13%
2021/05/31	0	0.00	1	29.00	29.00	-1	1,903	-0.05%
2021/05/28	0	0.00	4	28.85	28.85	-4	1,919	-0.21%
2021/05/25	1	28.70	1	28.80	28.55	0	1,939	0.00%
2021/05/19	6	27.38	5	27.40	27.60	1	1,948	0.05%
2021/05/18	4	26.86	8	26.84	27.60	-4	1,948	-0.21%
2021/05/17	1	25.50	1	25.20	25.20	0	1,937	0.00%
2021/05/14	7	27.00	1	27.90	27.00	6	1,936	0.31%
2021/05/13	1	26.55	1	27.75	27.05	0	1,922	0.00%
2021/05/12	0	0.00	16	27.59	27.50	-16	1,904	-0.84%
2021/05/11	0	0.00	3	30.03	30.00	-3	1,867	-0.16%
2021/05/07	7	31.66	2	31.73	32.00	5	1,873	0.27%
2021/05/06	1	31.35	2	31.38	31.05	-1	1,871	-0.05%
2021/05/05	1	31.35	1	31.35	31.10	0	1,882	0.00%
2021/05/04	2	31.75	1	30.75	31.10	1	1,880	0.05%
2021/05/03	12	33.35	8.1	32.50	32.50	3.9	1,860	0.21%
2021/04/29	11	34.85	10	34.55	34.55	1	1,830	0.05%
2021/04/28	2	35.45	1	35.60	35.60	1	1,815	0.06%
2021/04/26	2	34.50	2	34.43	34.30	0	1,820	0.00%
2021/04/23	1	34.95	45.8	34.45	34.50	-44.8	1,832	-2.44%
2021/04/22	2	35.18	0	0.00	34.45	2	1,838	0.11%
2021/04/21	4	36.46	1	36.30	36.30	3	1,792	0.17%
2021/04/20	1	36.00	3	35.90	36.15	-2	1,760	-0.11%
2021/04/19	0	0.00	1	36.05	36.20	-1	1,744	-0.06%
2021/04/16	9	36.26	5.1	36.48	36.85	3.9	1,688	0.23%
2021/04/15	27	37.13	13	36.63	36.25	14	1,612	0.87%
2021/04/14	67	37.52	38.1	37.43	38.25	28.9	1,465	1.98%
2021/04/13	8	33.90	2	34.08	34.80	6	973	0.62%
2021/04/12	1	32.15	0	0.00	32.20	1	917	0.11%
2021/04/08	0	32.50	0	0.00	32.75	0	935	0.00%
2021/04/01	0	31.35	1	31.45	31.45	-1	909	-0.11%
2021/03/31	1	31.30	0	0.00	31.35	1	909	0.11%
2021/03/30	0	31.50	0	0.00	31.45	0	904	0.00%
2021/03/29	0	32.41	0	0.00	32.05	0	896	0.00%
2021/03/26	2	32.10	4	32.36	32.35	-2	888	-0.23%
2021/03/25	0	0.00	3	31.35	31.30	-3	863	-0.35%
2021/03/23	0	0.00	1	31.20	31.05	-1	832	-0.12%
2021/03/22	0.1	30.96	0	0.00	31.05	0.1	822	0.02%
2021/03/19	0	31.10	0	0.00	31.20	0	829	0.00%
2021/03/17	1.1	30.55	0	0.00	30.60	1.1	844	0.13%
2021/03/16	0	30.49	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	0	30.25	0	0.00	30.30	0	878	0.00%
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	0.1	30.02	0	0.00	30.15	0.1	850	0.01%
2021/03/08	0	30.15	0	0.00	30.15	0	838	0.00%
2021/03/05	0.1	30.48	0	0.00	30.35	0.1	821	0.01%
2021/03/04	3.1	30.80	0	0.00	30.70	3.1	819	0.37%
2021/03/03	0.1	30.85	0	0.00	31.00	0.1	819	0.01%
2021/03/02	0.1	31.15	0	0.00	31.10	0.1	798	0.01%
2021/02/26	0.1	31.20	0	0.00	31.30	0.1	790	0.01%
2021/02/24	0	31.05	0	0.00	31.15	0	794	0.00%
2021/02/22	0.3	31.15	0	0.00	31.30	0.3	786	0.04%
2021/02/19	0.1	30.90	0	0.00	31.10	0.1	787	0.01%
2021/02/18	0.1	31.05	0	0.00	31.10	0.1	794	0.01%
2021/02/17	0.8	30.31	0	0.00	30.60	0.8	791	0.10%
2021/02/02	0	30.50	0	0.00	30.30	0	779	0.00%
2021/02/01	0	0.00	1	30.25	30.25	-1	777	-0.13%
2021/01/29	0	0.00	11	29.85	29.85	-11	764	-1.44%
2021/01/28	1	30.10	0	0.00	30.10	1	745	0.13%
2021/01/27	10	30.30	3	30.70	30.20	7	741	0.94%
2021/01/25	1	30.30	0.6	30.50	30.70	0.4	728	0.05%
2021/01/22	2	30.30	0.3	30.25	30.30	1.7	722	0.24%
2021/01/20	1	30.20	0	0.00	30.20	1	715	0.14%
2021/01/19	0.1	31.85	0	0.00	31.50	0.1	688	0.01%
2021/01/18	1	32.00	1	32.20	32.00	0	673	0.00%
2021/01/15	0	0.00	14	31.66	31.40	-14	643	-2.18%
2021/01/14	0	31.20	1	31.30	31.30	-1	622	-0.16%
2021/01/13	1	31.15	20	30.90	31.10	-19	618	-3.07%
2021/01/12	0	0.00	0	30.80	30.75	0	614	-0.01%
2021/01/07	1	30.85	0	0.00	30.95	1	620	0.16%
2021/01/06	2	31.20	1	30.80	30.85	1	616	0.16%
2021/01/05	1	32.05	4	32.24	32.20	-3	598	-0.50%
2021/01/04	0	0.00	2	32.75	32.75	-2	588	-0.34%
2020/12/30	1	31.60	0	0.00	31.65	1	566	0.18%
2020/12/29	0	31.55	0	0.00	31.70	0	570	0.00%
2020/12/28	1	31.40	6	31.55	31.60	-5	577	-0.87%
2020/12/25	26	31.80	3	32.00	31.10	23	587	3.91%
2020/12/24	1	31.55	2	31.50	31.40	-1	593	-0.17%
2020/12/21	2	31.13	1	30.80	30.85	1	593	0.17%
2020/12/18	3	31.20	1	31.35	31.35	2	595	0.34%
2020/12/17	1	31.40	0	0.00	31.25	1	616	0.16%
2020/12/16	0.1	31.00	1	30.80	31.40	-0.9	650	-0.14%
2020/12/15	0.4	30.65	0	0.00	30.35	0.4	670	0.06%
2020/12/14	1	31.50	1	31.45	31.50	0	699	0.00%
2020/12/11	2	32.48	1	31.65	31.80	1	712	0.14%
2020/12/10	15	32.00	4.8	32.01	32.00	10.2	695	1.47%
2020/12/07	1	31.10	0	0.00	31.10	1	711	0.14%
2020/12/04	0	0.00	3	31.15	31.05	-3	714	-0.42%
2020/11/26	1	30.75	0	0.00	30.80	1	763	0.13%
2020/11/24	0	0.00	1	31.00	31.05	-1	796	-0.13%
2020/11/23	1	30.60	1	30.65	30.65	0	859	0.00%
2020/11/20	0	0.00	1	30.45	30.40	-1	918	-0.11%
2020/11/19	0	0.00	0.7	30.75	30.70	-0.7	944	-0.08%
2020/11/18	0	0.00	1	30.40	30.40	-1	1,008	-0.10%
2020/11/16	1	29.75	0	0.00	29.75	1	1,037	0.10%
2020/11/13	0	29.40	1	29.50	29.50	-1	1,049	-0.10%
2020/11/11	1	29.40	12	29.42	29.35	-11	1,089	-1.01%
2020/11/10	1	29.30	1	29.25	29.30	0	1,100	0.00%
2020/11/09	12	28.70	0	0.00	28.65	12	1,115	1.08%
2020/11/05	0	0.00	5	28.76	28.75	-5	1,199	-0.42%
2020/11/03	1	28.70	1	28.70	29.05	0	1,334	0.00%
2020/11/02	1	28.60	1	28.55	28.50	0	1,374	0.00%
2020/10/30	0	0.00	0.5	28.95	29.10	-0.5	1,381	-0.04%
2020/10/29	1	29.05	0	0.00	29.05	1	1,415	0.07%
2020/10/28	1	29.13	6	29.21	29.25	-5	1,435	-0.35%
2020/10/26	1	29.10	1	29.35	29.25	0	1,553	0.00%
2020/10/22	2.2	29.18	3	29.05	29.00	-0.8	1,603	-0.05%
2020/10/19	0.3	29.55	0	0.00	29.70	0.3	1,665	0.02%
2020/10/16	1	29.55	1.8	29.31	29.20	-0.8	1,678	-0.05%
2020/10/13	0	0.00	0.8	29.60	29.65	-0.8	1,782	-0.04%
2020/10/12	0	0.00	3	30.13	30.00	-3	1,853	-0.16%
2020/10/08	0	0.00	1	30.40	30.30	-1	1,919	-0.05%
2020/10/07	3.5	30.49	1.8	30.48	30.40	1.7	2,183	0.08%
2020/09/23	3	29.80	1	29.55	29.55	2	2,303	0.09%
2020/09/21	0	0.00	6	30.72	30.55	-6	2,381	-0.25%
2020/09/18	5	31.25	1	31.00	31.00	4	2,392	0.17%
2020/09/15	1	31.20	5	31.30	31.10	-4	2,488	-0.16%
2020/09/11	1	30.90	15	30.77	30.80	-14	2,504	-0.56%
2020/09/10	15	31.75	0	0.00	31.20	15	2,497	0.60%
2020/09/04	5	31.60	3	31.68	31.85	2	2,559	0.08%
2020/09/03	1	32.00	1	32.25	32.00	0	2,574	0.00%
2020/09/01	0	0.00	2	31.88	31.75	-2	2,622	-0.08%
2020/08/31	0	0.00	0	31.50	31.65	0	2,721	0.00%
2020/08/28	5	31.15	5	31.09	31.15	0	2,806	0.00%
2020/08/27	1	31.15	1	31.60	31.20	0	2,819	0.00%
2020/08/26	7	31.51	7	31.43	31.55	0	2,831	0.00%
2020/08/25	3	31.20	1	31.50	31.10	2	2,839	0.07%
2020/08/21	2	30.43	2	30.50	31.00	0	2,849	0.00%
2020/08/20	14	30.06	10	30.28	30.20	4	2,835	0.14%
2020/08/19	2	32.25	3	32.20	31.50	-1	2,783	-0.04%
2020/08/18	2	32.45	3	32.13	32.35	-1	2,771	-0.04%
2020/08/17	10	32.71	8	32.94	32.30	2	2,785	0.07%
2020/08/13	2	32.08	5	31.75	31.60	-3	2,757	-0.11%
2020/08/12	2	31.60	1	31.55	31.80	1	2,750	0.04%
2020/08/10	0	0.00	1	31.55	31.65	-1	2,805	-0.04%
2020/08/06	4	32.25	2	32.53	32.25	2	2,976	0.07%
2020/08/05	4	32.63	10	32.64	32.35	-6	2,985	-0.20%
2020/08/04	2	32.30	1	32.25	31.90	1	2,951	0.03%
2020/08/03	10	32.62	8	32.25	31.75	2	3,005	0.07%
2020/07/31	4	31.36	20	31.56	32.05	-16	3,141	-0.51%
2020/07/30	4	30.16	1	30.55	30.55	3	3,125	0.10%
2020/07/28	12	30.61	5	30.52	29.55	7	3,169	0.22%
2020/07/27	2	30.58	0	30.60	30.70	2	3,190	0.06%
2020/07/24	3	31.32	2	30.98	31.00	1	3,238	0.03%
2020/07/23	0	0.00	3	32.32	32.90	-3	3,215	-0.09%
2020/07/22	5	31.87	6	32.01	32.05	-1	3,209	-0.03%
2020/07/21	9	32.09	8	31.98	31.75	1	3,251	0.03%
2020/07/20	7	30.91	6	31.15	31.40	1	3,339	0.03%
2020/07/17	4	31.24	0	0.00	31.25	4	3,353	0.12%
2020/07/16	2	30.78	0	0.00	30.95	2	3,354	0.06%
2020/07/15	3	31.32	2	31.50	30.90	1	3,371	0.03%
2020/07/14	1	31.30	2	31.30	31.20	-1	3,437	-0.03%
2020/07/13	3	31.73	5	32.00	31.95	-2	3,465	-0.06%
2020/07/10	2.5	31.42	6	31.12	31.30	-3.5	3,502	-0.10%
2020/07/09	16.5	31.87	13	31.98	31.70	3.5	3,509	0.10%
2020/07/08	10	33.09	4	32.78	32.70	6	3,475	0.17%
2020/07/07	30	33.65	28	33.54	33.30	2	3,438	0.06%
2020/07/06	1	32.25	2	32.23	32.20	-1	3,247	-0.03%
2020/07/03	4	31.70	6	31.99	31.90	-2	3,287	-0.06%
2020/07/02	5	31.54	6	31.74	31.75	-1	3,337	-0.03%
2020/07/01	7	31.67	4	31.95	31.60	3	3,329	0.09%
2020/06/30	2	32.13	5	32.27	31.80	-3	3,329	-0.09%
2020/06/29	3	31.13	3	31.63	31.25	0	3,279	0.00%
2020/06/24	5	31.96	5	31.70	31.85	0	3,283	0.00%
2020/06/23	2	31.60	12	31.27	31.30	-10	3,303	-0.30%
2020/06/22	2	31.45	2	31.43	31.10	0	3,354	0.00%
2020/06/19	3	30.93	3	30.88	30.75	0	3,377	0.00%
2020/06/18	1	30.90	22	31.00	31.05	-21	3,388	-0.62%
2020/06/17	8	30.08	5	30.21	30.05	3	3,362	0.09%
2020/06/16	1	30.65	6	30.65	30.70	-5	3,407	-0.15%
2020/06/15	2	29.35	2	29.65	29.90	0	3,462	0.00%
2020/06/12	6	29.13	6	29.35	29.70	0	3,499	0.00%
2020/06/11	10.2	30.33	4	30.11	29.80	6.2	3,551	0.17%
2020/06/10	5	31.18	2	31.50	31.05	3	3,575	0.08%
2020/06/09	4	31.55	5	31.07	31.00	-1	3,675	-0.03%
2020/06/08	5	32.13	3	31.80	31.75	2	3,732	0.05%
2020/06/05	23	32.71	13	32.54	32.60	10	3,822	0.26%
2020/06/04	3	30.90	75	32.66	33.25	-72	3,757	-1.92%
2020/06/02	4	30.15	0	0.00	30.15	4	3,749	0.11%
2020/06/01	3	30.30	4	30.20	30.50	-1	3,773	-0.03%
2020/05/29	0	0.00	0.1	29.80	29.85	-0.1	3,832	0.00%
2020/05/28	17	30.23	0	0.00	29.90	17	3,955	0.43%
2020/05/27	9	30.22	0	0.00	30.20	9	3,990	0.23%
2020/05/26	6	30.30	5	30.21	30.10	1	4,049	0.02%
2020/05/25	3	29.95	1	29.75	29.75	2	4,099	0.05%
2020/05/22	9	29.66	10	29.75	29.70	-1	4,144	-0.02%
2020/05/21	4	30.03	1	30.25	30.20	3	4,252	0.07%
2020/05/20	18	29.76	5	29.88	29.80	13	4,306	0.30%
2020/05/19	4	29.90	0	0.00	29.90	4	4,304	0.09%
2020/05/18	5	30.04	4.8	30.02	29.70	0.2	4,332	0.00%
2020/05/15	11	32.03	13	32.39	31.35	-2	4,320	-0.05%
2020/05/14	20	32.98	7	32.52	32.00	13	4,311	0.30%
2020/05/13	3	33.43	49	33.72	34.10	-46	4,242	-1.08%
2020/05/11	17	33.14	0	0.00	32.80	17	4,192	0.41%
2020/05/08	28	33.35	3	33.45	33.00	25	4,171	0.60%
2020/05/07	28	33.69	29	33.80	33.75	-1	4,128	-0.03%
2020/05/06	4	31.09	4	31.64	32.50	0	3,973	0.00%
2020/05/05	2	31.30	7	31.29	30.65	-5	3,981	-0.13%
2020/05/04	2	29.90	4	30.08	30.45	-2	3,969	-0.05%
2020/04/30	3	30.58	6	30.99	30.70	-3	4,002	-0.07%
2020/04/29	17	30.57	12	30.59	30.05	5	4,048	0.12%
2020/04/27	12	29.98	7	30.01	30.00	5	4,102	0.12%
2020/04/24	1	29.40	0	0.00	29.90	1	4,067	0.02%
2020/04/23	5	29.72	12	30.16	30.00	-7	4,024	-0.17%
2020/04/22	2	27.48	2	27.78	28.30	0	3,915	0.00%
2020/04/21	0	0.00	20	27.77	27.60	-20	3,900	-0.51%
2020/04/20	2	28.10	2	28.30	28.10	0	3,893	0.00%
2020/04/17	10	28.42	7.9	29.03	28.20	2.1	3,921	0.05%
2020/04/16	3	28.63	2	28.60	28.70	1	3,865	0.03%
2020/04/15	4	28.74	5	28.74	28.90	-1	3,894	-0.03%
2020/04/14	2.1	28.09	2	27.95	27.95	0.1	3,845	0.00%
2020/04/13	2	27.88	2	27.70	27.30	0	3,830	0.00%
2020/04/10	3	27.47	11	27.43	27.20	-8	3,817	-0.21%
2020/04/09	0	0.00	4	28.30	27.50	-4	3,836	-0.10%
2020/04/08	28	27.38	18	27.67	27.50	10	3,787	0.26%
2020/04/07	1	25.80	2	27.15	27.35	-1	3,708	-0.03%
2020/04/01	0	24.35	1	24.35	24.35	-1	3,629	-0.03%
2020/03/31	1	24.15	3	23.82	23.70	-2	3,622	-0.06%
2020/03/27	18	24.55	19	24.89	23.45	-1	3,644	-0.03%
2020/03/26	27	23.89	60	23.87	24.45	-33	3,624	-0.91%
2020/03/24	4	22.85	2	22.75	23.15	2	3,566	0.06%
2020/03/20	2.2	22.90	8	23.23	23.10	-5.8	3,616	-0.16%
2020/03/19	27	21.85	7	21.39	21.35	20	3,569	0.56%
2020/03/18	11	24.67	6	24.53	23.70	5	3,507	0.14%
2020/03/17	12	24.90	0	0.00	24.05	12	3,465	0.35%
2020/03/16	14	27.34	0	0.00	26.35	14	3,404	0.41%
2020/03/13	14	26.94	26	26.97	27.80	-12	3,360	-0.36%
2020/03/12	11	30.44	4.2	29.45	29.50	6.8	3,248	0.21%
2020/03/11	17	33.04	15	33.09	31.85	2	3,194	0.06%
2020/03/10	8	30.08	12	30.87	31.85	-4	3,175	-0.13%
2020/03/09	17	31.60	3	31.23	30.60	14	3,159	0.44%
2020/03/06	2	33.47	1	33.15	33.15	1	3,114	0.03%
2020/03/05	11	34.27	12	33.94	33.75	-1	3,170	-0.03%
2020/03/04	14	33.89	4	34.53	33.65	10	3,160	0.32%
2020/03/03	3	34.47	6	34.05	34.70	-3	3,102	-0.10%
2020/03/02	1	32.88	2.8	31.70	32.50	-1.7	3,012	-0.06%
2020/02/27	10	32.95	5	32.34	32.00	5	3,094	0.16%
2020/02/26	6	34.60	0	0.00	34.05	6	3,068	0.20%
2020/02/25	16	35.23	11	35.50	35.30	5	3,005	0.17%
2020/02/24	11	35.34	26	35.18	35.50	-15	2,927	-0.51%
2020/02/21	1	34.50	0	0.00	34.50	1	2,807	0.04%
2020/02/20	1.3	33.28	6	33.12	33.20	-4.7	2,754	-0.17%
2020/02/19	1	32.75	7	32.74	33.10	-6	2,772	-0.22%
2020/02/18	8	32.36	3	32.05	32.05	5	2,769	0.18%
2020/02/17	10	31.42	44	32.35	32.50	-34	2,757	-1.23%
2020/02/13	13	32.37	4	31.81	31.90	9	3,069	0.29%
2020/02/12	12	32.45	19	32.90	32.45	-7	3,106	-0.23%
2020/02/11	1	31.70	1	31.70	31.70	0	3,098	0.00%
2020/02/10	5	31.20	0	0.00	31.10	5	3,136	0.16%
2020/02/07	3	31.40	3	31.75	31.90	0	3,191	0.00%
2020/02/06	15	31.32	15	32.26	31.90	0	3,270	0.00%
2020/02/05	1	30.90	8	31.03	30.70	-7	3,409	-0.21%
2020/02/04	7	30.60	12	31.19	30.45	-5	3,419	-0.15%
2020/02/03	3.6	28.24	10	28.03	29.20	-6.4	3,491	-0.18%
2020/01/31	36	29.35	3	29.77	29.00	33	3,792	0.87%
2020/01/30	9	31.95	0	0.00	31.95	9	3,912	0.23%
2020/01/20	0	0.00	1	35.65	35.50	-1	3,978	-0.03%
2020/01/17	0	0.00	1	35.55	35.40	-1	4,034	-0.02%
2020/01/16	2	35.18	2	35.35	35.00	0	4,040	0.00%
2020/01/15	2	35.35	5	35.60	35.30	-3	4,061	-0.07%
2020/01/13	5	34.86	4	36.01	35.90	1	4,102	0.02%
2020/01/10	6	34.75	0	0.00	34.50	6	4,068	0.15%
2020/01/09	4	35.25	7	34.49	35.25	-3	4,079	-0.07%
2020/01/08	0	0.00	1	33.80	33.05	-1	4,160	-0.02%
2020/01/06	1	34.55	0	0.00	35.05	1	4,341	0.02%
2020/01/03	2	35.55	1	35.05	35.05	1	4,413	0.02%
2020/01/02	12	35.94	1	35.20	35.85	11	4,420	0.25%
2019/12/31	0	0.00	4	35.20	35.05	-4	4,472	-0.09%
2019/12/30	3	35.32	10	35.45	35.10	-7	4,557	-0.15%
2019/12/27	3	35.40	8	35.68	35.40	-5	4,719	-0.11%
2019/12/25	3	35.22	3	35.13	35.45	0	4,891	0.00%
2019/12/24	5	35.00	0	0.00	34.70	5	4,924	0.10%
2019/12/23	8	35.33	0	0.00	35.20	8	4,976	0.16%
2019/12/20	5.5	35.80	1	36.45	35.90	4.5	5,115	0.09%
2019/12/19	14.5	36.47	6	36.81	36.20	8.5	5,398	0.16%
2019/12/18	7	36.75	0	0.00	36.80	7	5,591	0.13%
2019/12/17	12.4	37.60	9	37.70	37.45	3.4	5,645	0.06%
2019/12/16	0	0.00	5	36.10	36.95	-5	5,677	-0.09%
2019/12/12	1	36.85	0	0.00	36.75	1	5,947	0.02%
2019/12/11	3	37.00	4	37.08	37.10	-1	6,204	-0.02%
2019/12/10	9	37.46	12	37.50	36.75	-3	6,386	-0.05%
2019/12/09	1	37.90	5	37.90	37.55	-4	6,564	-0.06%
2019/12/05	47	38.13	33	38.34	38.30	14	7,574	0.18%
2019/12/04	16	37.26	12	37.49	37.20	4	7,826	0.05%
2019/12/03	5	37.04	11.1	36.93	36.80	-6.1	7,856	-0.08%
2019/12/02	21	36.06	19.4	36.79	37.40	1.6	7,926	0.02%
2019/11/29	12	36.34	6	36.87	36.40	6	7,897	0.08%
2019/11/28	7	36.81	14	36.98	36.50	-7	7,926	-0.09%
2019/11/27	8	37.31	8	37.36	37.25	0	8,128	0.00%
2019/11/26	62	37.14	52	37.05	37.40	10	8,147	0.12%
2019/11/25	3	35.63	4	35.60	35.40	-1	8,077	-0.01%
2019/11/22	1	36.10	0	0.00	36.10	1	8,142	0.01%
2019/11/21	6.3	36.24	2	36.30	36.25	4.3	8,214	0.05%
2019/11/20	1	36.60	12	36.77	36.60	-11	8,297	-0.13%
2019/11/18	6	36.37	6	37.15	36.80	0	8,600	0.00%
2019/11/15	4	36.84	2	36.68	36.70	2	8,821	0.02%
2019/11/14	8	36.35	9	36.83	36.45	-1	8,860	-0.01%
2019/11/13	4	37.95	4	37.39	36.80	0	9,065	0.00%
2019/11/12	22	36.08	22	36.21	37.55	0	9,032	0.00%
2019/11/11	2	36.03	1	35.90	35.90	1	9,088	0.01%
2019/11/08	3	37.18	4	37.46	37.30	-1	9,167	-0.01%
2019/11/07	2	37.05	3	37.48	37.15	-1	9,234	-0.01%
2019/11/06	7	37.47	9	36.94	37.65	-2	9,330	-0.02%
2019/11/05	14	37.73	15.8	38.04	37.75	-1.8	9,537	-0.02%
2019/11/04	27.1	37.34	11	37.65	37.00	16.1	9,807	0.16%
2019/11/01	12	39.50	19	39.46	39.50	-7	9,823	-0.07%
2019/10/31	19	39.36	15	39.66	39.00	4	9,916	0.04%
2019/10/30	40	39.65	24.3	39.72	40.00	15.7	9,878	0.16%
2019/10/29	27.4	42.69	17	44.97	42.30	10.4	9,505	0.11%
2019/10/28	3	46.38	3	46.53	47.00	0	9,285	0.00%
2019/10/25	2	44.95	0	0.00	45.20	2	9,251	0.02%
2019/10/22	4	46.61	2	47.05	46.45	2	9,305	0.02%
2019/10/21	2	46.00	0	0.00	46.10	2	9,352	0.02%
2019/10/18	1	46.45	1	46.70	46.45	0	9,372	0.00%
2019/10/17	2.2	46.58	0	0.00	47.00	2.2	9,363	0.02%
2019/10/16	3	47.15	8	47.48	46.95	-5	9,330	-0.05%
2019/10/15	12.1	46.59	10	46.29	46.20	2.1	9,178	0.02%
2019/10/14	2	46.45	4.9	45.71	46.45	-2.9	9,056	-0.03%
2019/10/09	1	44.15	5	44.07	42.25	-4	8,947	-0.04%
2019/10/08	1	46.60	0	0.00	45.55	1	8,873	0.01%
2019/10/07	2	46.98	1	48.40	46.80	1	8,856	0.01%
2019/09/25	1	44.15	2	44.10	44.00	-1	8,806	-0.01%
2019/09/24	10	45.49	10	46.15	44.00	0	8,839	0.00%
2019/09/20	32	44.13	7	44.57	44.15	25	8,816	0.28%
2019/09/19	8	43.37	23	44.03	44.10	-15	8,695	-0.17%
2019/09/18	5.1	43.34	2	43.85	43.30	3.1	8,647	0.04%
2019/09/17	28	43.72	13.7	43.80	43.55	14.3	8,562	0.17%
2019/09/16	8	43.84	6	42.63	44.00	2	8,396	0.02%
2019/09/12	37	41.32	18	41.59	40.60	19	8,089	0.23%
2019/09/11	3.1	40.65	11.5	40.77	41.40	-8.4	7,907	-0.11%
2019/09/10	5	40.82	4	40.38	41.10	1	7,876	0.01%
2019/09/09	11	40.78	1	41.55	40.30	10	7,794	0.13%
2019/09/06	6	40.70	5	40.94	41.10	1	7,618	0.01%
2019/09/05	4	40.74	10	40.58	40.70	-6	7,491	-0.08%
2019/09/04	4	40.90	2	40.23	40.10	2	7,222	0.03%
2019/09/03	11	40.50	10	40.25	40.70	1	7,030	0.01%
2019/09/02	15	39.76	13	40.05	40.70	2	6,847	0.03%
2019/08/30	20	37.88	16.3	38.66	39.25	3.7	6,462	0.06%
2019/08/29	1	34.40	24.3	34.89	36.45	-23.3	5,841	-0.40%
2019/08/28	11	33.17	5	33.90	33.15	6	5,524	0.11%
2019/08/27	1	32.80	3	33.78	33.55	-2	5,464	-0.04%
2019/08/23	2	33.13	3	33.02	32.95	-1	5,373	-0.02%
2019/08/22	6	33.55	7	33.96	33.10	-1	5,319	-0.02%
2019/08/21	2	33.05	3	33.30	33.40	-1	5,104	-0.02%
2019/08/20	9	32.86	25	33.09	33.30	-16	5,062	-0.32%
2019/08/19	1	32.35	4	33.29	33.45	-3	5,016	-0.06%
2019/08/16	11	32.67	2.6	32.37	32.40	8.5	4,981	0.17%
2019/08/15	28	32.43	21.9	32.41	32.50	6.2	4,922	0.12%
2019/08/14	12	33.39	35	33.42	32.80	-23	4,879	-0.47%
2019/08/13	25	33.08	8	32.41	32.50	17	4,775	0.36%
2019/08/12	7	33.50	15.2	33.84	33.45	-8.2	4,650	-0.18%
2019/08/08	1	30.95	6	31.40	31.00	-5	4,424	-0.11%
2019/08/07	4	32.21	3	31.43	30.80	1	4,425	0.02%
2019/08/06	10	30.40	5.9	30.76	31.35	4.2	4,243	0.10%
2019/08/05	5	31.60	23	31.27	31.30	-18	4,163	-0.43%
2019/08/02	7	30.04	2	29.60	30.00	5	3,989	0.13%
2019/08/01	4	30.95	8	30.91	31.25	-4	3,864	-0.10%
2019/07/31	11	30.85	9	31.18	31.35	2	3,794	0.05%
2019/07/30	4	31.00	19	30.62	31.00	-15	3,670	-0.41%
2019/07/29	16	30.06	24	29.94	30.30	-8	3,460	-0.23%
2019/07/26	3	27.52	9	27.94	28.15	-6	3,180	-0.19%
2019/07/25	3	25.72	1	26.00	26.80	2	2,987	0.07%
2019/07/24	0	0.00	5.7	25.59	25.65	-5.7	2,905	-0.20%
2019/07/19	0	0.00	2	25.25	24.95	-2	2,896	-0.07%
2019/07/18	1	25.15	6	25.00	25.00	-5	2,906	-0.17%
2019/07/17	0	0.00	0.5	24.90	25.00	-0.5	2,951	-0.02%
2019/07/16	20	25.30	17	25.75	25.20	3	3,004	0.10%
2019/07/15	6	24.68	20	24.80	25.20	-14	3,051	-0.46%
2019/07/12	0	0.00	6	23.83	23.80	-6	3,390	-0.18%
2019/07/11	0	0.00	1	23.30	23.20	-1	3,458	-0.03%
2019/07/10	1	23.25	1	23.20	23.20	0	3,534	0.00%
2019/07/08	3	23.33	0	0.00	23.30	3	3,795	0.08%
2019/07/05	1	23.20	1	23.30	23.30	0	3,807	0.00%
2019/07/04	11	23.25	0	0.00	23.05	11	3,805	0.29%
2019/07/02	0	0.00	20	24.35	24.40	-20	3,798	-0.53%
2019/07/01	0	0.00	6	24.30	24.35	-6	3,787	-0.16%
2019/06/28	8	23.73	3	23.73	23.65	5	3,699	0.14%
2019/06/27	6	24.05	9	23.88	24.35	-3	3,683	-0.08%
2019/06/25	0	0.00	0.8	22.20	22.30	-0.8	3,547	-0.02%
2019/06/21	6	22.77	6	22.34	22.30	0	3,604	0.00%
2019/06/19	10	21.85	10.1	22.39	22.55	-0.1	3,923	0.00%
2019/06/18	5	22.30	5	21.80	21.50	0	4,188	0.00%
2019/06/17	0	0.00	2	21.75	22.20	-2	4,251	-0.05%
2019/06/11	0	0.00	1	21.95	21.80	-1	5,028	-0.02%
2019/06/04	0	0.00	21	21.06	21.20	-21	5,087	-0.41%
2019/05/31	3	21.13	0	0.00	21.20	3	5,194	0.06%
2019/05/28	0	0.00	0	20.50	20.50	0	5,502	0.00%
2019/05/24	2	20.50	2	20.65	20.50	0	5,567	0.00%
2019/05/23	5	20.20	15	20.20	20.30	-10	5,580	-0.18%
2019/05/22	2	21.60	2	21.63	21.00	0	5,720	0.00%
2019/05/21	32	21.50	0	0.00	21.50	32	5,922	0.54%
2019/05/17	10	21.80	0	0.00	21.80	10	6,067	0.16%
2019/05/16	0	0.00	1	23.35	22.40	-1	6,045	-0.02%
2019/05/15	1	23.45	20	23.53	23.90	-19	6,036	-0.31%
2019/05/14	40	21.92	26	23.01	23.50	14	5,956	0.24%
2019/05/13	0	0.00	1	22.60	22.25	-1	5,913	-0.02%
2019/05/10	2	23.45	2	23.55	23.40	0	5,869	0.00%
2019/05/09	0	0.00	0.9	23.90	24.00	-0.9	5,793	-0.01%
2019/05/08	2	23.53	0	0.00	24.30	2	5,762	0.03%
2019/05/07	0	0.00	40	24.25	24.25	-40	5,727	-0.70%
2019/05/06	21	24.12	0	0.00	24.05	21	5,710	0.37%
2019/05/03	2	25.35	4.3	25.39	25.35	-2.3	5,630	-0.04%
2019/04/30	3	24.98	6	24.57	25.55	-3	5,497	-0.05%
2019/04/29	22	25.20	21	25.35	25.20	1	5,437	0.02%
2019/04/26	2	25.60	0	0.00	25.60	2	5,366	0.04%
2019/04/25	3	25.33	1.9	25.50	25.60	1.2	5,359	0.02%
2019/04/24	3	25.60	5	25.44	25.25	-2	5,407	-0.04%
2019/04/23	1	25.75	10	25.45	25.45	-9	5,379	-0.17%
2019/04/22	0	0.00	2.9	25.51	25.70	-2.9	5,300	-0.05%
2019/04/19	13	25.41	18.7	24.95	25.20	-5.7	5,210	-0.11%
2019/04/18	21	25.71	140	25.05	25.00	-119	5,058	-2.35%	大賣/鉅額交易
2019/04/17	56	23.10	22	23.19	23.60	34	4,613	0.74%
2019/04/16	36	22.72	21	22.51	22.85	15	4,492	0.33%
2019/04/15	110	22.63	27.9	22.52	22.70	82.2	4,406	1.86%	大買/
2019/04/08	2	21.33	1	21.25	21.25	1	4,071	0.02%
2019/04/03	1	21.30	2	21.35	21.30	-1	4,030	-0.02%
2019/03/29	1	20.60	5	20.63	20.55	-4	3,903	-0.10%
2019/03/27	1	21.00	0	0.00	20.95	1	3,848	0.03%
2019/03/26	5	21.09	3	20.90	20.85	2	3,827	0.05%
2019/03/25	51	21.20	0	0.00	21.10	51	3,769	1.35%
2019/03/22	5	22.00	10	22.00	21.95	-5	3,667	-0.14%
2019/03/21	17	21.90	3	22.00	22.10	14	3,413	0.41%
2019/03/20	5	21.29	4.1	21.41	21.30	1	3,093	0.03%
2019/03/19	0	0.00	10	21.20	21.15	-10	2,976	-0.34%
2019/03/18	12	20.93	23	21.15	21.30	-11	2,825	-0.39%
2019/03/15	10	20.45	35	20.35	20.60	-25	2,537	-0.99%
2019/03/14	11	19.80	21	19.89	19.75	-10	2,226	-0.45%
2019/03/13	1	19.80	11	19.95	19.65	-10	2,173	-0.46%
2019/03/12	11	19.87	12	19.83	20.20	-1	2,090	-0.05%
2019/03/07	35	19.59	5.9	19.68	19.60	29.2	2,049	1.42%
2019/03/06	10	19.90	0.9	19.95	20.10	9.2	2,021	0.45%
2019/03/05	20	20.19	32	20.10	19.90	-12	1,891	-0.63%
2019/03/04	5	18.85	32	19.53	19.90	-27	1,601	-1.69%
2019/02/27	0	0.00	2	18.75	18.75	-2	1,521	-0.13%
2019/02/25	14	19.20	13	19.00	19.15	1	1,476	0.07%
2019/02/22	17	18.79	9	18.87	18.80	8	1,418	0.56%
2019/02/21	42	19.48	24	19.38	19.10	18	1,384	1.30%
2019/02/20	13	18.18	35	18.53	19.30	-22	1,183	-1.86%
2019/02/19	17	18.16	29	18.26	18.15	-12	966	-1.24%
2019/02/18	2	17.60	196	17.42	17.60	-194	785	-24.71%	大賣/鉅額交易
2019/02/15	0	16.65	0	0.00	16.65	0	695	0.00%
2019/02/14	0	0.00	7	16.90	17.20	-7	674	-1.04%
2019/02/13	3	16.60	0	0.00	16.75	3	634	0.47%
2019/02/12	0	16.65	0	0.00	16.75	0	624	0.00%
2019/01/21	20	16.45	0	0.00	16.40	20	677	2.95%
2019/01/18	103	16.29	0	0.00	16.30	103	676	15.23%	大買/鉅額交易
2019/01/17	0	0.00	2	16.45	16.25	-2	673	-0.30%
2019/01/16	67	16.78	3	16.97	16.70	64	652	9.80%
2019/01/15	0	0.00	20	15.73	16.10	-20	559	-3.58%
2019/01/03	0	14.30	0	0.00	14.35	0	741	0.00%
2018/12/24	0	0.00	1	14.50	14.60	-1	790	-0.13%
2018/12/18	20	15.03	0	0.00	15.00	20	809	2.47%
2018/12/14	0	0.00	2	15.25	15.30	-2	840	-0.24%
2018/12/13	0	0.00	30	15.59	15.45	-30	924	-3.24%
2018/12/06	30	15.41	0	0.00	15.05	30	1,184	2.53%
2018/11/29	0	0.00	28	15.74	15.60	-28	1,388	-2.02%
2018/11/21	28	15.42	0	0.00	15.50	28	1,887	1.48%
2018/11/19	0	0.00	20	15.75	15.70	-20	2,741	-0.73%
2018/11/16	0	0.00	31	15.65	15.65	-31	3,251	-0.95%
2018/11/15	0	0.00	5	15.15	15.50	-5	3,335	-0.15%
2018/11/14	16	15.13	10	15.18	15.05	6	3,330	0.18%
2018/11/08	0	0.00	13	15.40	15.15	-13	3,358	-0.39%
2018/11/07	20	15.35	7	15.25	15.25	13	3,359	0.39%
2018/11/01	0	0.00	10	14.80	15.35	-10	3,295	-0.30%
2018/10/30	0	0.00	8	14.31	14.15	-8	3,266	-0.24%
2018/10/29	11	14.44	0	0.00	14.35	11	3,259	0.34%
2018/10/26	0	0.00	40	14.30	14.35	-40	3,257	-1.23%
2018/10/24	0	0.00	20	15.45	15.45	-20	3,240	-0.62%
2018/10/23	55	15.64	5	15.80	15.50	50	3,234	1.55%
2018/10/22	0	0.00	50	16.05	15.70	-50	3,218	-1.55%
2018/10/19	0	0.00	4	15.70	16.10	-4	3,174	-0.13%
2018/10/18	52	15.38	0	0.00	15.50	52	3,104	1.67%
2018/10/16	0	0.00	10	14.60	14.55	-10	3,049	-0.33%
2018/10/15	10	14.42	0	0.00	14.35	10	3,044	0.33%
2018/10/11	6	14.61	0	0.00	14.15	6	3,027	0.20%
2018/10/01	0	0.00	3	16.90	16.80	-3	2,934	-0.10%
2018/09/21	0	0.00	14	17.15	16.85	-14	2,914	-0.48%
2018/09/20	14	17.14	0	0.00	17.05	14	2,901	0.48%
2018/09/19	0	0.00	5	17.65	17.35	-5	2,881	-0.17%
2018/09/18	0.6	17.15	0	0.00	17.25	0.6	2,798	0.02%
2018/09/17	6	17.21	5	16.92	17.20	1	2,749	0.04%
2018/09/14	4	16.18	0	0.00	16.15	4	2,603	0.15%
2018/09/13	7	15.73	13	15.94	15.85	-6	2,582	-0.23%
2018/09/12	8	15.73	2	15.75	15.60	6	2,580	0.23%
2018/09/11	2	16.40	2	16.60	16.30	0	2,543	0.00%
2018/09/10	0.6	16.40	0	0.00	16.30	0.6	2,523	0.02%
2018/09/07	9	18.00	6	18.08	17.50	3	2,518	0.12%
2018/09/06	1	18.00	0	0.00	18.05	1	2,495	0.04%
2018/09/05	20	18.93	57	18.82	18.15	-37	2,456	-1.51%
2018/09/03	16	18.48	11	18.62	18.45	5	2,310	0.22%
2018/08/31	9	18.69	11.1	18.61	18.65	-2.1	2,280	-0.09%
2018/08/30	0	0.00	1	18.85	18.55	-1	2,215	-0.05%
2018/08/29	4	19.20	0	0.00	18.90	4	2,144	0.19%
2018/08/28	7	19.04	28	19.35	18.90	-21	1,987	-1.06%
2018/08/27	11	19.17	36	19.26	19.30	-25	1,892	-1.32%
2018/08/24	23	19.47	15.2	19.37	19.60	7.8	1,682	0.46%
2018/08/23	48	18.34	43	18.62	18.80	5	1,036	0.48%
2018/08/22	0	0.00	27	16.58	17.10	-27	512	-5.27%
2018/08/16	3	15.03	0	0.00	15.00	3	394	0.76%
2018/08/14	4	15.65	0	0.00	15.55	4	375	1.06%
2018/08/10	0	0.00	0	15.55	15.65	0	365	0.00%
2018/08/08	0	0.00	7	15.55	15.55	-7	369	-1.90%
2018/08/07	0	0.00	5	15.64	15.60	-5	375	-1.33%
2018/08/03	10	15.66	0	0.00	15.60	10	415	2.41%
2018/08/02	0	0.00	2	15.63	15.65	-2	431	-0.46%
2018/07/31	0	0.00	5	15.70	15.60	-5	434	-1.15%
2018/07/24	0	0.00	1	15.60	15.70	-1	435	-0.22%
2018/07/19	0	0.00	15	16.00	16.00	-15	441	-3.40%
2018/07/18	0	0.00	0.9	16.05	16.20	-0.9	447	-0.19%
2018/07/13	0	0.00	20	15.80	15.85	-20	447	-4.47%
2018/07/06	10	15.45	0	0.00	15.40	10	454	2.20%
2018/07/05	10	15.70	0	0.00	15.55	10	456	2.19%
2018/07/04	2	15.80	0	0.00	15.55	2	456	0.44%
2018/06/27	1	16.20	0	0.00	16.10	1	454	0.22%
2018/06/15	28	17.40	59	17.43	17.20	-31	434	-7.13%
2018/06/14	0	0.00	20	16.75	16.80	-20	407	-4.91%
2018/06/13	20	16.80	0	0.00	16.80	20	403	4.96%
2018/06/12	0	0.00	15	17.05	16.75	-15	401	-3.74%
2018/06/11	20	17.20	33.5	17.04	17.05	-13.5	396	-3.41%
2018/06/08	0	0.00	2	16.75	16.80	-2	387	-0.52%
2018/06/05	2	17.15	0	0.00	16.70	2	391	0.51%
2018/06/04	10	16.10	2	16.15	16.35	8	382	2.09%
2018/05/31	2	15.95	0	0.00	15.95	2	368	0.54%
2018/05/28	0	0.00	1.6	16.00	16.05	-1.6	383	-0.40%
2018/05/25	0	0.00	6	16.10	16.05	-6	382	-1.57%
2018/05/22	0	0.00	6	15.95	15.90	-6	410	-1.46%
2018/05/21	0	0.00	4	16.15	16.15	-4	414	-0.97%
2018/05/18	0	0.00	0.1	15.80	15.85	-0.1	414	-0.01%
2018/05/15	1	16.40	0	0.00	16.25	1	429	0.23%
2018/05/14	1	16.10	1	16.50	16.70	0	448	0.00%
2018/05/10	29	15.80	29	16.00	16.35	0	420	0.00%
2018/05/09	4	15.48	4	15.48	15.50	0	408	0.00%
2018/05/08	0	0.00	1	15.55	15.70	-1	410	-0.24%
2018/05/02	0	0.00	1	15.85	15.85	-1	418	-0.24%
2018/04/27	2	15.45	0	0.00	15.45	2	442	0.45%
2018/04/25	0	0.00	1	15.80	15.80	-1	452	-0.22%
2018/04/20	0	0.00	3	16.40	16.35	-3	449	-0.67%
2018/04/18	1	16.60	0	0.00	16.50	1	458	0.22%
2018/04/13	1	16.65	0	0.00	16.70	1	499	0.20%
2018/04/12	0	0.00	1	16.70	16.75	-1	505	-0.20%
2018/04/11	3	16.60	0	0.00	16.60	3	510	0.59%
2018/04/03	1	16.85	0	0.00	16.85	1	514	0.19%
2018/03/30	0	16.85	0	0.00	16.95	0	523	0.00%
2018/03/29	0	16.90	0	0.00	17.00	0	526	0.00%
2018/03/28	0	16.80	0	0.00	16.90	0	530	0.00%
2018/03/27	2.1	17.00	0	0.00	17.10	2.1	532	0.39%
2018/03/26	10	16.80	0	0.00	16.90	10	533	1.87%
2018/03/23	1	17.15	0	0.00	17.15	1	536	0.19%
2018/03/22	4	17.50	0	0.00	17.50	4	536	0.75%
2018/03/14	1	17.75	1	17.80	17.75	0	552	0.00%
2018/03/12	21	17.82	0	0.00	17.75	21	563	3.73%
2018/03/09	0	0.00	8	18.00	17.85	-8	593	-1.35%
2018/03/08	0	0.00	10	17.90	18.30	-10	672	-1.49%
2018/03/07	10	17.50	0	0.00	17.45	10	652	1.53%
2018/03/06	0.2	17.50	0	0.00	17.50	0.2	662	0.03%
2018/02/26	3	17.95	0	0.00	17.85	3	829	0.36%
2018/02/22	0	0.00	37	17.94	18.00	-37	875	-4.23%
2018/02/21	1	17.00	1	17.05	17.25	0	865	0.00%
2018/02/08	42	16.97	0	0.00	17.20	42	880	4.77%
2018/02/06	21	16.85	3	17.35	16.50	18	872	2.06%
2018/01/31	10	18.57	0	0.00	18.55	10	867	1.15%
2018/01/30	5	18.65	0	0.00	18.70	5	868	0.58%
2018/01/29	2	19.00	0	0.00	18.80	2	866	0.23%
2018/01/25	1	19.00	3	19.10	19.00	-2	871	-0.23%
2018/01/23	12	18.90	0	0.00	18.80	12	874	1.37%
2018/01/22	11	18.99	0	0.00	18.85	11	879	1.25%
2018/01/19	0	0.00	0.3	18.80	19.00	-0.3	877	-0.04%
2018/01/18	20	19.00	5	18.95	18.90	15	877	1.71%
2018/01/17	1	19.05	0	0.00	18.95	1	883	0.11%
2018/01/16	1	19.00	0	0.00	19.05	1	883	0.11%
2018/01/12	10	19.15	0	0.00	19.15	10	896	1.12%
2018/01/11	10	19.40	10	19.40	19.20	0	901	0.00%
2018/01/10	0	0.00	10	19.10	19.10	-10	880	-1.14%
2018/01/09	10	18.85	7	19.20	19.15	3	880	0.34%
2018/01/04	0	0.00	1.3	18.94	18.95	-1.3	895	-0.14%
2018/01/02	5	19.00	1	18.95	18.90	4	931	0.43%