楠梓電 (2316)-富邦-中壢券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
46.10
漲跌
▼0.50
漲幅
-1.07%
成交量
2,320張
產業
上市電子零組件類股
325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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/28	1	47.05	9.1	46.75	46.10	-8.1	6,067	-0.13%
2024/05/27	1.1	46.51	4	47.11	46.60	-2.9	6,046	-0.05%
2024/05/24	2	44.68	3	44.87	44.90	-1	5,994	-0.02%
2024/05/23	5	45.37	2	46.30	45.25	3	5,974	0.05%
2024/05/22	6	46.10	5	45.94	45.80	1	5,956	0.02%
2024/05/21	7	46.09	1	46.55	46.70	6	5,921	0.10%
2024/05/20	16	46.36	32.2	46.66	46.70	-16.2	5,886	-0.28%
2024/05/17	5	45.26	3	45.60	45.05	2	5,791	0.03%
2024/05/16	14	46.39	0	0.00	46.00	14	5,793	0.24%
2024/05/15	1.8	44.70	2	45.33	44.65	-0.2	5,688	0.00%
2024/05/14	5	44.21	0	0.00	44.25	5	5,678	0.09%
2024/05/13	7.1	41.71	0	0.00	44.45	7.1	5,629	0.13%
2024/05/10	0.1	43.30	3	43.22	43.15	-2.9	5,571	-0.05%
2024/05/09	1	44.45	0	0.00	43.85	1	5,547	0.02%
2024/05/08	7	45.06	0	0.00	44.55	7	5,531	0.13%
2024/05/07	2	44.90	6.8	44.77	44.85	-4.8	5,514	-0.09%
2024/05/06	10	46.07	8	45.01	45.10	2	5,461	0.04%
2024/05/03	12	46.36	3	46.88	45.35	9	5,370	0.17%
2024/05/02	21	48.57	22.1	48.14	48.35	-1.1	5,180	-0.02%
2024/04/30	17	47.49	25.3	47.90	49.20	-8.3	4,804	-0.17%
2024/04/29	3	44.90	0	44.95	44.75	3	4,657	0.06%
2024/04/26	4.1	44.70	9	44.36	44.05	-4.9	5,190	-0.09%
2024/04/25	11.2	43.65	1	44.70	43.75	10.2	5,210	0.20%
2024/04/24	1	44.40	6.5	43.85	44.40	-5.5	5,008	-0.11%
2024/04/23	2	39.70	2	40.40	40.40	0	4,857	0.00%
2024/04/22	2	39.65	15	40.05	39.55	-13	4,847	-0.27%
2024/04/19	4	41.53	4.2	40.97	40.85	-0.2	4,826	0.00%
2024/04/18	3	41.60	0	0.00	41.45	3	4,792	0.06%
2024/04/17	1	41.50	0	0.00	42.45	1	4,777	0.02%
2024/04/16	1	41.00	2	42.43	40.95	-1	4,760	-0.02%
2024/04/15	0	0.00	1	43.60	43.30	-1	4,734	-0.02%
2024/04/12	7	44.71	5	44.64	45.05	2	4,685	0.04%
2024/04/11	1	44.50	6	44.46	44.20	-5	4,641	-0.11%
2024/04/10	30.2	46.82	5.1	45.76	45.50	25.1	4,608	0.55%
2024/04/09	2.1	45.69	1	46.15	46.35	1.1	4,445	0.02%
2024/04/08	1.1	45.74	5.1	45.94	46.75	-4	4,372	-0.09%
2024/04/03	1.1	44.65	2	43.80	44.55	-1	4,282	-0.02%
2024/04/01	10	44.66	15.1	44.45	44.15	-5.1	4,203	-0.12%
2024/03/29	10	43.95	14	43.76	43.30	-4	4,117	-0.10%
2024/03/28	10	43.72	2	42.65	42.20	8	4,024	0.20%
2024/03/27	1	42.50	2	42.40	42.55	-1	3,950	-0.03%
2024/03/26	313	44.68	313	43.22	43.10	0	3,888	0.00%	大買/大賣/
2024/03/25	312	44.36	323	42.75	44.45	-11	3,696	-0.30%	大買/大賣/
2024/03/22	0	0.00	1	40.35	40.65	-1	3,510	-0.03%
2024/03/21	8	41.36	3	40.60	40.60	5	3,487	0.14%
2024/03/20	1	41.65	1	41.45	41.20	0	3,474	0.00%
2024/03/19	14.1	43.54	10.7	42.34	42.00	3.4	3,455	0.10%
2024/03/18	3	41.57	95	41.97	43.25	-92	3,248	-2.83%
2024/03/15	4	39.60	0	0.00	39.35	4	3,101	0.13%
2024/03/14	17	39.86	3	39.42	39.05	14	3,083	0.45%
2024/03/13	7	41.24	6	40.73	41.20	1	3,024	0.03%
2024/03/12	3	41.98	7	42.09	41.70	-4	2,994	-0.13%
2024/03/11	2	40.60	8	40.63	41.00	-6	2,932	-0.20%
2024/03/08	7	40.66	4	40.35	41.55	3	2,875	0.10%
2024/03/07	6	41.79	10	40.39	39.90	-4	2,798	-0.14%
2024/03/06	3	42.45	9	41.98	41.25	-6	2,737	-0.22%
2024/03/05	63	39.94	23	39.98	39.85	40	2,530	1.58%
2024/03/04	21	36.77	11.2	37.16	38.00	9.9	2,288	0.43%
2024/03/01	0	0.00	2	36.20	36.65	-2	2,199	-0.09%
2024/02/29	2	35.38	0	0.00	35.25	2	2,181	0.09%
2024/02/23	0	0.00	1	36.05	35.60	-1	2,227	-0.04%
2024/02/22	0	0.00	2	35.95	35.85	-2	2,296	-0.09%
2024/02/21	2	36.40	0	0.00	36.10	2	2,312	0.09%
2024/02/20	5	36.40	4	36.28	36.05	1	2,304	0.04%
2024/02/19	0	0.00	4	36.45	36.50	-4	2,300	-0.17%
2024/02/16	1	35.65	2	36.03	36.00	-1	2,283	-0.04%
2024/02/15	3	35.35	1	35.10	35.00	2	2,267	0.09%
2024/02/05	0	0.00	1	34.40	34.40	-1	2,257	-0.04%
2024/02/02	0	0.00	1	35.05	34.80	-1	2,311	-0.04%
2024/02/01	0	0.00	2	35.05	35.20	-2	2,311	-0.09%
2024/01/31	3	34.98	0	0.00	34.85	3	2,335	0.13%
2024/01/30	1	35.75	0	0.00	35.15	1	2,330	0.04%
2024/01/29	1	34.85	2	34.90	35.25	-1	2,334	-0.04%
2024/01/26	2	35.13	2	35.80	34.55	0	2,332	0.00%
2024/01/25	5	36.55	14	36.55	35.85	-9	2,333	-0.39%
2024/01/24	17	36.09	4	36.18	36.25	13	2,286	0.57%
2024/01/23	10.2	35.97	22	35.97	35.45	-11.9	2,242	-0.53%
2024/01/22	53	38.51	7	38.96	36.50	46	2,058	2.23%
2024/01/19	6	40.34	26.3	39.26	40.55	-20.3	1,467	-1.38%
2024/01/18	10	36.90	0	0.00	36.90	10	1,343	0.74%
2024/01/04	0	0.00	8	37.15	37.35	-8	1,486	-0.54%
2023/12/26	5	38.13	0	0.00	38.20	5	1,757	0.28%
2023/12/25	1	38.25	0	0.00	37.40	1	1,979	0.05%
2023/12/21	0	0.00	1	37.00	37.25	-1	2,109	-0.05%
2023/12/20	1	37.95	0	0.00	37.70	1	2,220	0.05%
2023/12/15	6	38.23	1	38.26	37.90	5	2,626	0.19%
2023/12/14	0	0.00	2	39.00	38.65	-2	2,634	-0.08%
2023/12/13	0	0.00	6	38.08	37.85	-6	2,667	-0.22%
2023/12/12	3	38.63	0	0.00	37.90	3	2,774	0.11%
2023/12/11	0	0.00	1	38.10	38.10	-1	2,774	-0.04%
2023/12/08	0	0.00	10	38.11	38.10	-10	2,793	-0.36%
2023/12/07	0.2	38.00	0	0.00	37.85	0.2	2,828	0.01%
2023/12/06	5.1	38.34	2	37.85	37.85	3.1	2,883	0.11%
2023/12/05	0	0.00	1	37.70	38.10	-1	2,993	-0.03%
2023/12/04	2	39.48	7	39.18	38.60	-5	3,340	-0.15%
2023/12/01	1	37.95	2.9	38.27	38.10	-1.9	3,508	-0.05%
2023/11/30	0	0.00	3	36.88	36.75	-3	3,471	-0.09%
2023/11/29	0.7	37.20	0	0.00	36.85	0.7	3,479	0.02%
2023/11/28	0	0.00	2	37.15	37.30	-2	3,506	-0.06%
2023/11/27	2	36.60	0	0.00	36.50	2	3,516	0.06%
2023/11/24	6	38.02	0	0.00	37.75	6	3,555	0.17%
2023/11/22	3	39.00	0.1	38.80	39.15	2.9	3,563	0.08%
2023/11/21	6.2	39.32	6.8	39.30	38.85	-0.6	3,554	-0.02%
2023/11/20	0	0.00	1	37.65	37.80	-1	3,503	-0.03%
2023/11/17	0.2	36.50	1	36.50	36.70	-0.8	3,496	-0.02%
2023/11/16	0.1	36.80	1	36.65	36.60	-0.9	3,520	-0.03%
2023/11/14	1	36.95	16	36.54	36.45	-15	3,561	-0.42%
2023/11/13	19	36.61	9	36.37	36.50	10	3,610	0.28%
2023/11/10	2.2	36.75	7	37.31	36.55	-4.9	3,655	-0.13%
2023/11/09	0	0.00	5	35.81	36.05	-5	3,711	-0.13%
2023/11/08	5	36.44	0	0.00	35.95	5	3,925	0.13%
2023/11/06	0	0.00	1	35.75	35.70	-1	4,183	-0.02%
2023/11/03	0	0.00	1	35.85	34.85	-1	4,295	-0.02%
2023/11/02	1	35.30	1	35.95	35.45	0	4,405	0.00%
2023/11/01	1	34.95	1	34.75	34.50	0	4,416	0.00%
2023/10/30	5	35.14	0	0.00	34.30	5	4,483	0.11%
2023/10/26	0	0.00	3	34.40	34.05	-3	4,600	-0.07%
2023/10/25	8	35.29	2	34.73	35.10	6	4,632	0.13%
2023/10/24	0	0.00	1	33.65	33.75	-1	4,658	-0.02%
2023/10/20	0	32.50	0	0.00	32.85	0	4,924	0.00%
2023/10/19	1	32.80	6	32.69	33.20	-5	5,080	-0.10%
2023/10/18	0	0.00	4	32.60	32.90	-4	5,460	-0.07%
2023/10/17	3	34.03	30	33.65	33.60	-27	5,932	-0.46%
2023/10/16	1	35.00	0	0.00	35.00	1	6,281	0.02%
2023/10/13	6	36.24	0	0.00	35.85	6	6,385	0.09%
2023/10/11	4	37.35	0	0.00	36.65	4	6,398	0.06%
2023/10/06	6	37.95	1	37.90	37.90	5	6,359	0.08%
2023/10/05	31	39.21	11	39.29	38.60	20	6,316	0.32%
2023/10/04	5	39.60	0	0.00	39.70	5	6,273	0.08%
2023/10/03	1	40.45	0	0.00	40.10	1	6,240	0.02%
2023/10/02	10	40.70	16.1	40.17	39.55	-6.1	6,148	-0.10%
2023/09/28	8.1	40.54	13	40.51	40.30	-4.9	6,067	-0.08%
2023/09/27	0	0.00	28	39.60	39.75	-28	5,836	-0.48%
2023/09/26	7	39.14	31	39.56	38.70	-24	5,742	-0.42%
2023/09/25	3	40.00	9	39.62	39.40	-6	5,674	-0.11%
2023/09/22	44	39.62	26	40.01	40.50	18	5,553	0.32%
2023/09/21	0	0.00	1.1	37.04	37.50	-1.1	5,262	-0.02%
2023/09/20	7	38.73	12	38.64	37.70	-5	5,212	-0.10%
2023/09/19	31	38.18	0	0.00	38.20	31	5,096	0.61%
2023/09/18	6	37.81	10	37.76	37.50	-4	5,050	-0.08%
2023/09/15	29	37.76	21.1	37.50	37.85	8	4,985	0.16%
2023/09/14	0	0.00	5	35.60	35.65	-5	4,871	-0.10%
2023/09/13	5	35.10	0	0.00	35.00	5	4,847	0.10%
2023/09/12	6	35.57	1	35.20	35.45	5	4,819	0.10%
2023/09/11	6	36.26	19	36.77	35.40	-13	4,774	-0.27%
2023/09/08	20	38.13	12	38.00	38.30	8	4,705	0.17%
2023/09/07	11	37.65	7	38.27	38.40	4	4,576	0.09%
2023/09/06	27	36.49	26.6	37.53	38.50	0.4	4,210	0.01%
2023/09/05	1	34.65	5	34.82	35.00	-4	3,979	-0.10%
2023/09/04	8	34.53	1	34.20	34.90	7	3,967	0.18%
2023/09/01	12	35.33	0	0.00	34.45	12	3,952	0.30%
2023/08/31	3.1	34.41	6	34.57	34.60	-2.9	3,913	-0.07%
2023/08/30	2	34.85	3	34.52	34.60	-1	3,890	-0.03%
2023/08/29	1	33.05	1	33.20	33.30	0	3,829	0.00%
2023/08/28	4	34.03	4	33.79	33.30	0	3,804	0.00%
2023/08/25	5	34.51	4	34.53	34.05	1	3,768	0.03%
2023/08/24	2	35.25	6	35.95	35.00	-4	3,738	-0.11%
2023/08/23	8.2	35.62	6	35.50	35.55	2.2	3,704	0.06%
2023/08/22	1	35.00	6	35.01	35.20	-5	3,680	-0.14%
2023/08/21	3	35.85	1.2	36.06	35.85	1.8	3,645	0.05%
2023/08/18	1	35.80	0	0.00	35.65	1	3,615	0.03%
2023/08/17	3	36.30	23	37.13	37.10	-20	3,573	-0.56%
2023/08/16	25	36.40	3	36.13	36.50	22	3,513	0.63%
2023/08/15	18	37.03	12	37.15	36.80	6	3,443	0.17%
2023/08/14	46	37.25	48	37.44	37.50	-2	3,319	-0.06%
2023/08/11	17	34.55	11.4	34.58	35.00	5.6	3,095	0.18%
2023/08/10	3	36.07	33.5	36.75	35.20	-30.5	2,921	-1.05%
2023/08/09	9	40.00	1.6	40.67	39.10	7.4	2,786	0.27%
2023/08/08	9.6	43.60	34.3	43.97	43.40	-24.7	2,654	-0.93%
2023/08/07	61.3	46.23	3	47.02	47.10	58.3	2,536	2.30%
2023/08/04	0	0.00	3	44.70	45.20	-3	2,472	-0.12%
2023/08/02	2	41.85	0.3	42.10	43.85	1.7	2,432	0.07%
2023/08/01	5	44.50	15	43.82	46.45	-10	2,372	-0.42%
2023/07/31	4	45.13	1	47.60	44.90	3	2,332	0.13%
2023/07/28	1	46.40	4	46.49	47.95	-3	2,225	-0.13%
2023/07/27	1.1	45.87	0.1	46.10	45.90	1	2,173	0.05%
2023/07/26	22	44.70	13	44.47	44.85	9	2,115	0.43%
2023/07/25	34.6	47.79	14.1	48.80	45.95	20.5	2,001	1.02%
2023/07/24	2	44.25	8.5	46.25	47.05	-6.5	1,817	-0.36%
2023/07/21	19.1	41.04	142	40.70	42.80	-122.9	1,638	-7.50%	大賣/鉅額交易
2023/07/20	129	37.65	40.8	38.51	38.95	88.2	1,237	7.13%	大買/
2023/07/19	18	35.61	28	35.18	37.10	-10	737	-1.36%
2023/07/18	3.1	33.49	6	33.38	33.75	-2.9	329	-0.88%
2023/07/17	0	0.00	3	30.57	30.70	-3	209	-1.43%
2023/07/13	0	0.00	0	27.35	27.60	0	137	-0.03%
2023/07/12	0	0.00	0.3	27.10	27.10	-0.3	132	-0.26%
2023/06/19	0	0.00	4	28.20	28.15	-4	180	-2.22%
2023/06/09	0	0.00	1	28.95	28.95	-1	179	-0.56%
2023/06/08	1	28.45	0	0.00	28.25	1	175	0.57%
2023/05/29	0	0.00	0	27.73	28.05	0	178	0.00%
2023/05/18	0	0.00	4	28.25	28.55	-4	178	-2.24%
2023/04/26	0	0.00	13	28.55	28.60	-13	174	-7.45%
2023/04/24	0	29.20	0	0.00	29.15	0	171	0.00%
2023/04/12	0	29.67	0	0.00	29.55	0	152	0.00%
2023/04/11	0	0.00	1	29.10	29.20	-1	150	-0.67%
2023/04/06	0	28.80	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.70	0	0.00	28.70	0	139	0.00%
2023/03/29	1	28.20	0	0.00	28.40	1	135	0.74%
2023/03/28	0	0.00	2	28.40	28.35	-2	136	-1.47%
2023/03/24	1	29.50	0	0.00	29.15	1	130	0.77%
2023/03/23	0	0.00	2	29.13	29.30	-2	122	-1.63%
2023/03/16	0	27.90	0	0.00	27.85	0	104	0.00%
2023/03/13	1	28.15	0	0.00	28.15	1	109	0.91%
2023/03/08	0	0.00	6	28.61	28.80	-6	108	-5.53%
2023/03/06	1	28.25	0	0.00	28.35	1	107	0.93%
2023/02/20	0.6	28.00	0	0.00	28.10	0.6	107	0.56%
2023/02/16	0	0.00	0.1	27.95	28.00	-0.1	113	-0.09%
2023/02/13	0.3	27.75	0	0.00	27.75	0.3	124	0.24%
2023/02/10	0	27.60	0	0.00	27.75	0	129	0.02%
2022/12/15	0	0.00	1	27.25	26.80	-1	166	-0.60%
2022/12/14	0	0.00	1	26.25	26.45	-1	168	-0.59%
2022/12/13	0	0.00	1	26.35	26.15	-1	169	-0.59%
2022/12/12	1	26.20	1	26.20	26.15	0	170	0.00%
2022/12/09	0	0.00	1	26.20	26.30	-1	172	-0.58%
2022/12/08	0	0.00	4	26.50	26.15	-4	173	-2.31%
2022/12/05	1	26.05	0	0.00	26.45	1	167	0.60%
2022/11/30	0	25.50	0	0.00	25.60	0	164	0.00%
2022/11/23	0	0.00	1	24.85	24.95	-1	162	-0.62%
2022/11/15	0	0.00	0	24.75	24.65	0	163	0.00%
2022/11/08	0	0.00	1	24.90	24.50	-1	151	-0.66%
2022/11/07	0	23.85	0	0.00	24.35	0	147	0.00%
2022/10/26	0	0.00	2	23.00	22.75	-2	151	-1.32%
2022/10/17	0	0.00	1	22.35	22.85	-1	150	-0.66%
2022/10/07	2	24.65	0	0.00	24.60	2	132	1.53%
2022/08/24	38	28.55	0	0.00	27.95	38	174	21.72%
2022/08/15	0	0.00	1	27.65	27.65	-1	172	-0.58%
2022/08/10	0.5	27.40	0	0.00	27.45	0.5	171	0.26%
2022/08/05	0	0.00	1.2	27.69	27.75	-1.2	172	-0.67%
2022/07/27	0	0.00	0	27.70	27.60	0	174	0.00%
2022/07/25	0	0.00	1	27.95	27.95	-1	174	-0.57%
2022/07/08	0	0.00	0.9	27.85	27.85	-0.9	201	-0.45%
2022/07/01	0	0.00	5	28.76	28.35	-5	219	-2.28%
2022/05/26	0	0.00	2	28.70	28.70	-2	284	-0.70%
2022/05/12	0	0.00	0	27.85	27.65	0	357	0.00%
2022/04/20	0	0.00	0	29.15	29.05	0	745	0.00%
2022/04/19	4	29.23	0	0.00	29.15	4	800	0.50%
2022/04/18	1	29.15	0	0.00	29.15	1	880	0.11%
2022/04/14	0	29.45	0	0.00	29.25	0	960	0.00%
2022/04/13	0	29.75	0	0.00	29.70	0	1,035	0.00%
2022/04/12	1	28.50	0	0.00	28.95	1	1,064	0.09%
2022/04/06	0	30.60	2	30.48	30.35	-2	1,434	-0.14%
2022/03/30	0	31.80	0	0.00	31.15	0	2,323	0.00%
2022/03/22	1	32.00	2	32.10	32.15	-1	2,345	-0.04%
2022/03/21	0	32.25	0	0.00	31.80	0	2,347	0.00%
2022/03/17	0	0.00	2	31.30	31.40	-2	2,408	-0.08%
2022/03/15	0	0.00	2	30.60	30.55	-2	2,407	-0.08%
2022/03/14	0	31.40	1	31.20	31.30	-1	2,402	-0.04%
2022/03/08	2	30.63	0	0.00	30.70	2	2,395	0.08%
2022/03/03	0	33.65	0	0.00	33.70	0	2,385	0.00%
2022/02/24	0	0.00	3	32.95	32.10	-3	2,373	-0.13%
2022/02/23	0	33.50	0	0.00	33.50	0	2,366	0.00%
2022/02/22	1	33.90	0	0.00	33.15	1	2,369	0.04%
2022/02/21	1	34.00	0	0.00	34.00	1	2,364	0.04%
2022/02/17	1	33.50	0	0.00	33.50	1	2,353	0.04%
2022/02/15	0	0.00	2	32.65	32.45	-2	2,332	-0.09%
2022/02/14	0.1	32.20	1	32.15	32.15	-0.9	2,330	-0.04%
2022/02/09	0	0.00	0.2	33.50	34.00	-0.2	2,318	-0.01%
2022/02/07	0	0.00	1.2	32.18	32.70	-1.2	2,318	-0.05%
2022/01/25	7	32.41	0	0.00	32.15	7	2,304	0.30%
2022/01/20	0	0.00	4.6	35.47	35.25	-4.6	2,246	-0.20%
2022/01/19	0	0.00	2	35.28	35.10	-2	2,232	-0.09%
2022/01/18	0	0.00	2	34.50	34.50	-2	2,189	-0.09%
2022/01/17	4	35.63	2	35.55	35.05	2	2,160	0.09%
2022/01/14	1	33.90	1	34.60	34.70	0	2,044	0.00%
2022/01/13	3	35.25	2	35.35	35.40	1	1,981	0.05%
2022/01/12	2	35.25	3	35.45	35.20	-1	1,938	-0.05%
2022/01/11	0	0.00	4	35.00	34.60	-4	1,880	-0.21%
2022/01/07	2	34.40	10	33.50	33.85	-8	1,758	-0.45%
2022/01/06	0	0.00	6	35.33	34.90	-6	1,711	-0.35%
2022/01/05	10	34.76	4.3	34.43	34.55	5.7	1,633	0.35%
2022/01/04	1	35.35	1.5	35.07	35.50	-0.5	1,601	-0.03%
2022/01/03	5.3	35.61	12	35.50	35.20	-6.7	1,566	-0.43%
2021/12/30	12	37.03	4	36.81	37.00	8	1,491	0.54%
2021/12/29	13	36.53	28	36.76	36.60	-15	1,363	-1.10%
2021/12/28	61	38.39	39	37.84	36.80	22	1,209	1.82%
2021/12/27	10	36.20	12.3	37.73	37.75	-2.3	618	-0.36%
2021/12/24	8	33.17	13	33.63	34.35	-5	446	-1.13%
2021/12/23	1	31.15	1	31.00	31.25	0	316	0.00%
2021/12/22	0.2	30.45	1.1	30.30	30.65	-0.9	300	-0.31%
2021/12/21	0	30.05	0	0.00	30.35	0	298	0.01%
2021/12/20	0	29.90	0	0.00	30.15	0	298	0.01%
2021/12/17	1	30.15	1	30.00	30.00	0	294	0.01%
2021/12/16	0	30.20	0	0.00	30.30	0	283	0.01%
2021/12/15	0	0.00	1	30.45	30.30	-1	279	-0.36%
2021/12/14	2	30.75	11	31.26	30.55	-9	274	-3.28%
2021/12/13	12	29.85	1.1	29.68	31.35	10.9	255	4.28%
2021/12/09	0	29.25	0	0.00	29.35	0	202	0.01%
2021/12/07	0	29.15	0	0.00	29.20	0	197	0.01%
2021/12/06	0	29.05	0	0.00	29.10	0	196	0.01%
2021/12/03	0.1	29.01	0	0.00	29.10	0.1	200	0.06%
2021/12/02	1	29.10	0	0.00	29.20	1	201	0.50%
2021/12/01	1	29.25	0	29.50	29.30	1	200	0.48%
2021/11/30	0	0.00	1	29.05	29.00	-1	189	-0.53%
2021/11/29	0	0.00	1	28.60	28.60	-1	189	-0.53%
2021/11/26	1	28.95	0	0.00	28.90	1	188	0.53%
2021/11/25	0	29.45	0	0.00	29.40	0	184	0.00%
2021/11/23	1	29.35	0	29.50	29.35	1	199	0.50%
2021/11/19	0	0.00	2	29.28	29.30	-2	199	-1.00%
2021/11/10	0	0.00	1	28.90	29.20	-1	203	-0.49%
2021/11/08	0	0.00	1	28.90	28.95	-1	205	-0.49%
2021/11/04	0	0.00	1	28.60	28.60	-1	206	-0.48%
2021/11/02	1	28.60	0	0.00	28.25	1	209	0.48%
2021/11/01	0.1	28.35	0	0.00	28.30	0.1	211	0.07%
2021/10/22	0	0.00	1	27.90	27.85	-1	221	-0.45%
2021/10/21	1	28.00	1	28.00	28.00	0	231	0.00%
2021/10/20	0.8	27.95	0	0.00	28.00	0.8	237	0.34%
2021/10/18	0	0.00	3	27.80	27.80	-3	242	-1.24%
2021/10/13	0	0.00	1	27.65	27.40	-1	262	-0.38%
2021/10/08	0	0.00	2	27.43	27.50	-2	276	-0.72%
2021/10/06	1	26.45	0	0.00	26.35	1	328	0.30%
2021/10/04	0	0.00	1	26.40	26.30	-1	341	-0.29%
2021/10/01	0	0.00	1	27.10	26.90	-1	343	-0.29%
2021/09/27	0	0.00	1	27.90	27.90	-1	352	-0.28%
2021/09/24	0	0.00	1	27.60	27.70	-1	355	-0.28%
2021/09/17	0	0.00	2	27.23	27.45	-2	361	-0.55%
2021/09/15	1	27.10	0	0.00	27.10	1	375	0.27%
2021/09/13	1	27.25	2	27.35	27.45	-1	392	-0.25%
2021/09/10	1	26.90	0	0.00	27.00	1	399	0.25%
2021/09/08	2	27.20	1	26.80	26.85	1	406	0.25%
2021/09/07	3	27.58	23	27.52	27.50	-20	406	-4.92%
2021/09/03	0	0.00	3	27.90	27.90	-3	421	-0.71%
2021/08/31	0	0.00	0.9	28.00	28.00	-0.9	424	-0.21%
2021/08/27	7	29.34	0	0.00	29.30	7	423	1.65%
2021/08/24	0	0.00	5	28.90	28.95	-5	427	-1.17%
2021/08/20	1	28.25	0	0.00	28.35	1	438	0.23%
2021/08/19	0	0.00	1	28.55	28.45	-1	438	-0.23%
2021/08/17	0	0.00	1	28.45	28.55	-1	444	-0.23%
2021/08/13	1	28.95	0	0.00	28.90	1	448	0.22%
2021/08/12	5	29.10	0	0.00	28.95	5	450	1.11%
2021/08/05	0	0.00	2	30.23	30.10	-2	518	-0.39%
2021/08/04	13	30.10	0	0.00	30.20	13	559	2.32%
2021/07/28	2	30.15	2	29.95	30.35	0	613	0.00%
2021/07/26	0	0.00	1	31.00	31.00	-1	662	-0.15%
2021/07/22	0.1	30.00	1	30.25	30.20	-0.9	707	-0.13%
2021/07/20	0	0.00	2	30.65	30.75	-2	731	-0.27%
2021/07/19	1	31.30	0	0.00	31.30	1	748	0.13%
2021/07/13	4	31.23	0	0.00	31.20	4	891	0.45%
2021/07/12	10	30.65	0	0.00	30.80	10	934	1.07%
2021/07/05	0	0.00	0.5	30.50	30.60	-0.5	1,680	-0.03%
2021/06/29	0	30.30	0	30.30	30.10	0	1,717	0.00%
2021/06/25	1	30.45	0	0.00	30.30	1	1,747	0.06%
2021/06/23	1	28.90	0	0.00	30.10	1	1,781	0.06%
2021/06/21	1	29.00	0	0.00	28.85	1	1,807	0.06%
2021/06/17	4	29.50	0	0.00	29.95	4	1,826	0.22%
2021/06/15	0	0.00	1	29.90	30.10	-1	1,837	-0.05%
2021/06/04	1	29.20	0	0.00	29.10	1	1,868	0.05%
2021/06/03	1	29.40	1	29.60	29.65	0	1,879	0.00%
2021/06/01	1	29.20	0	0.00	29.60	1	1,900	0.05%
2021/05/28	0	0.00	1	28.75	28.85	-1	1,919	-0.05%
2021/05/27	2	28.45	0	0.00	28.50	2	1,930	0.10%
2021/05/25	1	28.45	0	0.00	28.55	1	1,939	0.05%
2021/05/21	0.2	27.97	0	0.00	28.20	0.2	1,949	0.01%
2021/05/20	2	27.65	0	0.00	27.80	2	1,948	0.10%
2021/05/18	0	0.00	2	26.75	27.60	-2	1,948	-0.10%
2021/05/17	1	25.20	1	26.00	25.20	0	1,937	0.00%
2021/05/14	2.1	27.08	2	27.05	27.00	0.1	1,936	0.01%
2021/05/13	4	27.24	0	0.00	27.05	4	1,922	0.21%
2021/05/12	1	27.50	3	27.27	27.50	-2	1,904	-0.10%
2021/05/11	2	30.30	2	30.10	30.00	0	1,867	0.00%
2021/05/10	1	32.00	1	31.85	31.45	0	1,862	0.00%
2021/05/06	3	31.13	0	0.00	31.05	3	1,871	0.16%
2021/05/04	0	0.00	10	30.85	31.10	-10	1,880	-0.53%
2021/05/03	6	34.04	1	33.40	32.50	5	1,860	0.27%
2021/04/29	9	35.00	3	34.65	34.55	6	1,830	0.33%
2021/04/28	5	35.35	8	34.54	35.60	-3	1,815	-0.17%
2021/04/27	16	34.71	5	34.55	34.50	11	1,817	0.61%
2021/04/23	0	0.00	6	34.98	34.50	-6	1,832	-0.33%
2021/04/22	1	35.80	11	35.99	34.45	-10	1,838	-0.54%
2021/04/21	3	36.32	5	36.40	36.30	-2	1,792	-0.11%
2021/04/20	2.1	35.98	4.5	35.99	36.15	-2.4	1,760	-0.14%
2021/04/19	9	36.07	2	36.10	36.20	7	1,744	0.40%
2021/04/16	5	36.14	12	35.77	36.85	-7	1,688	-0.41%
2021/04/15	20	37.20	16	37.06	36.25	4	1,612	0.25%
2021/04/14	24	37.23	26.9	37.55	38.25	-2.9	1,465	-0.20%
2021/04/13	1	34.80	20	33.30	34.80	-19	973	-1.95%
2021/04/12	0	32.20	1	32.20	32.20	-1	917	-0.11%
2021/04/09	2	33.00	0	0.00	32.30	2	944	0.21%
2021/04/08	1	32.70	1	32.50	32.75	0	935	0.00%
2021/04/07	0	0.00	5.3	32.15	32.20	-5.3	917	-0.57%
2021/04/06	0.1	31.45	0	0.00	31.55	0.1	908	0.01%
2021/03/31	0	0.00	1	31.40	31.35	-1	909	-0.11%
2021/03/30	0	0.00	1	31.75	31.45	-1	904	-0.11%
2021/03/29	0	32.50	2	32.45	32.05	-2	896	-0.22%
2021/03/26	1	32.40	3	32.40	32.35	-2	888	-0.23%
2021/03/25	2	31.95	2	31.30	31.30	0	863	0.00%
2021/03/23	1	31.25	1	31.50	31.05	0	832	0.00%
2021/03/22	0	31.00	0	0.00	31.05	0	822	0.00%
2021/03/19	0	0.00	3	31.20	31.20	-3	829	-0.36%
2021/03/16	0	30.48	0	0.00	30.60	0	874	0.00%
2021/03/15	1	30.45	0	0.00	30.45	1	878	0.11%
2021/03/12	5	30.05	0	0.00	30.30	5	878	0.57%
2021/03/09	0	0.00	0.2	30.00	30.15	-0.2	850	-0.03%
2021/03/08	0	30.45	0	30.45	30.15	0	838	0.00%
2021/03/02	0	0.00	3	31.20	31.10	-3	798	-0.38%
2021/02/22	2	31.17	5	31.22	31.30	-3	786	-0.38%
2021/02/19	1	31.15	0	0.00	31.10	1	787	0.13%
2021/02/18	0	0.00	1	30.95	31.10	-1	794	-0.13%
2021/02/04	0	0.00	3	30.08	30.05	-3	766	-0.39%
2021/02/02	1	30.30	2	30.35	30.30	-1	779	-0.13%
2021/02/01	0	0.00	1	30.10	30.25	-1	777	-0.13%
2021/01/29	4	29.68	3	29.85	29.85	1	764	0.13%
2021/01/27	0	0.00	2	30.50	30.20	-2	741	-0.27%
2021/01/26	2	30.65	0	0.00	30.30	2	721	0.28%
2021/01/25	0	0.00	2.1	30.42	30.70	-2.1	728	-0.28%
2021/01/22	2	30.35	0	0.00	30.30	2	722	0.28%
2021/01/21	2	30.30	2	30.33	30.30	0	723	0.00%
2021/01/20	0	0.00	2	30.58	30.20	-2	715	-0.28%
2021/01/19	5	31.74	1	31.45	31.50	4	688	0.58%
2021/01/18	6	32.00	1	32.20	32.00	5	673	0.74%
2021/01/15	4	31.85	3	31.77	31.40	1	643	0.16%
2021/01/14	1	31.45	1	31.45	31.30	0	622	0.00%
2021/01/13	3	31.10	3	30.92	31.10	0	618	0.00%
2021/01/12	0	0.00	1.8	30.71	30.75	-1.8	614	-0.29%
2021/01/08	0	0.00	3	30.75	30.85	-3	612	-0.49%
2021/01/07	0	0.00	4	30.95	30.95	-4	620	-0.64%
2021/01/06	6	30.88	0.4	31.15	30.85	5.6	616	0.91%
2021/01/05	17	32.11	0	0.00	32.20	17	598	2.84%
2021/01/04	1	32.75	2	32.50	32.75	-1	588	-0.17%
2020/12/31	0	0.00	9	31.70	31.70	-9	568	-1.58%
2020/12/30	0	0.00	0.2	31.50	31.65	-0.2	566	-0.04%
2020/12/29	0	0.00	1	31.60	31.70	-1	570	-0.18%
2020/12/25	2	31.53	1	31.10	31.10	1	587	0.17%
2020/12/24	3	31.52	3	31.65	31.40	0	593	0.00%
2020/12/22	0	0.00	2	30.95	30.50	-2	591	-0.34%
2020/12/21	0	0.00	0	30.85	30.85	0	593	0.00%
2020/12/17	0.2	31.10	0	0.00	31.25	0.2	616	0.03%
2020/12/15	0.2	31.05	0	0.00	30.35	0.2	670	0.03%
2020/12/14	0	0.00	0.7	31.40	31.50	-0.7	699	-0.10%
2020/12/11	8	32.58	17	32.37	31.80	-9	712	-1.26%
2020/12/10	5	32.25	2	32.05	32.00	3	695	0.43%
2020/12/04	12	31.10	0	0.00	31.05	12	714	1.68%
2020/12/03	0	0.00	0.8	30.85	31.00	-0.8	737	-0.11%
2020/11/27	0	0.00	1	31.40	31.35	-1	764	-0.13%
2020/11/24	0	0.00	1	30.90	31.05	-1	796	-0.13%
2020/11/23	0	0.00	3	30.63	30.65	-3	859	-0.35%
2020/11/19	0	0.00	14	30.79	30.70	-14	944	-1.48%
2020/11/18	2	30.25	0	0.00	30.40	2	1,008	0.20%
2020/11/13	0	0.00	1	29.55	29.50	-1	1,049	-0.10%
2020/11/11	0	0.00	6	29.50	29.35	-6	1,089	-0.55%
2020/11/10	6	29.10	1	29.30	29.30	5	1,100	0.45%
2020/11/09	0	28.70	0	0.00	28.65	0	1,115	0.00%
2020/11/06	0	28.68	0	0.00	28.75	0	1,183	0.00%
2020/11/03	0.2	28.95	0	0.00	29.05	0.2	1,334	0.01%
2020/10/30	0	0.00	2	29.08	29.10	-2	1,381	-0.14%
2020/10/29	0	0.00	4	29.05	29.05	-4	1,415	-0.28%
2020/10/28	0	0.00	1	29.20	29.25	-1	1,435	-0.07%
2020/10/26	0.4	29.15	0	0.00	29.25	0.4	1,553	0.03%
2020/10/20	0.1	29.50	1	29.60	29.55	-0.9	1,651	-0.05%
2020/10/19	1	29.60	1	29.70	29.70	0	1,665	0.00%
2020/10/16	0.1	29.20	2	29.20	29.20	-1.9	1,678	-0.11%
2020/10/15	1	29.50	0	0.00	29.50	1	1,694	0.06%
2020/10/14	2	29.80	0	0.00	29.65	2	1,741	0.11%
2020/10/13	1	29.65	0	0.00	29.65	1	1,782	0.06%
2020/10/08	0.6	30.20	0	0.00	30.30	0.6	1,919	0.03%
2020/10/07	0.1	30.40	0	0.00	30.40	0.1	2,183	0.00%
2020/10/05	0	0.00	0.9	31.00	31.00	-0.9	2,280	-0.04%
2020/09/23	1	29.85	1.2	29.60	29.55	-0.2	2,303	-0.01%
2020/09/22	4	30.08	6	30.27	30.10	-2	2,315	-0.09%
2020/09/21	5	30.64	1	30.55	30.55	4	2,381	0.17%
2020/09/18	0	0.00	2	31.15	31.00	-2	2,392	-0.08%
2020/09/17	2	30.88	9	30.80	31.05	-7	2,431	-0.29%
2020/09/16	1	31.00	2.5	31.09	31.00	-1.5	2,454	-0.06%
2020/09/15	2	31.35	1	31.45	31.10	1	2,488	0.04%
2020/09/14	1	31.75	3	31.62	31.45	-2	2,483	-0.08%
2020/09/11	2	30.60	0	0.00	30.80	2	2,504	0.08%
2020/09/10	1	31.20	0	0.00	31.20	1	2,497	0.04%
2020/09/09	2	30.50	0	0.00	31.15	2	2,482	0.08%
2020/09/04	1	31.65	0	0.00	31.85	1	2,559	0.04%
2020/09/03	1	31.95	1	32.25	32.00	0	2,574	0.00%
2020/09/02	2	31.65	4	31.65	31.75	-2	2,589	-0.08%
2020/09/01	3	32.20	16	31.77	31.75	-13	2,622	-0.50%
2020/08/31	0	0.00	2	31.85	31.65	-2	2,721	-0.07%
2020/08/27	1	31.50	2	31.85	31.20	-1	2,819	-0.04%
2020/08/26	2	31.50	0	0.00	31.55	2	2,831	0.07%
2020/08/25	1	31.10	2	31.15	31.10	-1	2,839	-0.04%
2020/08/24	1	31.00	2	31.03	30.95	-1	2,837	-0.04%
2020/08/21	1	30.50	0	0.00	31.00	1	2,849	0.04%
2020/08/20	2	29.78	5	30.62	30.20	-3	2,835	-0.11%
2020/08/19	10	32.13	1	31.55	31.50	9	2,783	0.32%
2020/08/17	3	32.68	1	33.50	32.30	2	2,785	0.07%
2020/08/14	1	31.70	3	31.80	31.85	-2	2,735	-0.07%
2020/08/12	1	31.50	0	0.00	31.80	1	2,750	0.04%
2020/08/11	0	0.00	1	31.55	31.65	-1	2,792	-0.04%
2020/08/10	0	0.00	5	31.76	31.65	-5	2,805	-0.18%
2020/08/07	4	31.55	0	0.00	31.55	4	2,881	0.14%
2020/08/06	10	32.45	3	32.65	32.25	7	2,976	0.24%
2020/08/05	3	32.45	3	32.60	32.35	0	2,985	0.00%
2020/08/04	3	31.90	1	32.05	31.90	2	2,951	0.07%
2020/08/03	4	32.35	1	32.80	31.75	3	3,005	0.10%
2020/07/31	7	31.97	5	31.56	32.05	2	3,141	0.06%
2020/07/30	1	30.85	1	30.60	30.55	0	3,125	0.00%
2020/07/29	0	0.00	2	30.38	29.90	-2	3,142	-0.06%
2020/07/28	3	29.75	0	0.00	29.55	3	3,169	0.09%
2020/07/27	3	30.60	5	30.77	30.70	-2	3,190	-0.06%
2020/07/24	6	31.43	1	32.15	31.00	5	3,238	0.15%
2020/07/23	4	32.20	5	32.28	32.90	-1	3,215	-0.03%
2020/07/22	0	0.00	1	32.20	32.05	-1	3,209	-0.03%
2020/07/21	1	31.75	0	0.00	31.75	1	3,251	0.03%
2020/07/20	0	0.00	4	31.29	31.40	-4	3,339	-0.12%
2020/07/16	2	30.80	10	30.90	30.95	-8	3,354	-0.24%
2020/07/15	3	31.02	12	31.51	30.90	-9	3,371	-0.27%
2020/07/13	1	31.20	3	32.08	31.95	-2	3,465	-0.06%
2020/07/10	0	0.00	1	31.05	31.30	-1	3,502	-0.03%
2020/07/09	5	31.83	33	31.85	31.70	-28	3,509	-0.80%
2020/07/08	3	32.87	12	32.79	32.70	-9	3,475	-0.26%
2020/07/07	58	33.37	42	33.44	33.30	16	3,438	0.47%
2020/07/06	0	0.00	11	32.15	32.20	-11	3,247	-0.34%
2020/07/03	16	32.05	2	31.90	31.90	14	3,287	0.43%
2020/06/30	3	32.00	7	32.26	31.80	-4	3,329	-0.12%
2020/06/29	0	0.00	3	31.13	31.25	-3	3,279	-0.09%
2020/06/24	2	32.05	19	31.97	31.85	-17	3,283	-0.52%
2020/06/22	0	0.00	2	31.23	31.10	-2	3,354	-0.06%
2020/06/18	0	0.00	1	31.00	31.05	-1	3,388	-0.03%
2020/06/16	0	0.00	3	30.62	30.70	-3	3,407	-0.09%
2020/06/15	1	30.00	0	0.00	29.90	1	3,462	0.03%
2020/06/12	2	28.80	1	29.20	29.70	1	3,499	0.03%
2020/06/11	7	30.42	3	30.80	29.80	4	3,551	0.11%
2020/06/10	0	0.00	1	31.10	31.05	-1	3,575	-0.03%
2020/06/09	13	31.54	0	0.00	31.00	13	3,675	0.35%
2020/06/08	11	32.06	0	0.00	31.75	11	3,732	0.29%
2020/06/05	12.2	32.56	6	32.89	32.60	6.2	3,822	0.16%
2020/06/04	8	32.61	10	32.36	33.25	-2	3,757	-0.05%
2020/06/02	0	0.00	4	30.44	30.15	-4	3,749	-0.11%
2020/05/29	0	0.00	5	29.93	29.85	-5	3,832	-0.13%
2020/05/28	4	30.30	8	30.13	29.90	-4	3,955	-0.10%
2020/05/27	1	30.30	5	30.20	30.20	-4	3,990	-0.10%
2020/05/26	6	30.18	1	30.25	30.10	5	4,049	0.12%
2020/05/25	2	29.93	1	30.05	29.75	1	4,099	0.02%
2020/05/22	7	29.76	10	29.55	29.70	-3	4,144	-0.07%
2020/05/21	10	30.30	2	30.20	30.20	8	4,252	0.19%
2020/05/20	3	29.83	1	30.10	29.80	2	4,306	0.05%
2020/05/19	1	29.95	0	0.00	29.90	1	4,304	0.02%
2020/05/18	0	0.00	36	30.11	29.70	-36	4,332	-0.83%
2020/05/14	3	32.58	3	32.80	32.00	0	4,311	0.00%
2020/05/13	16	34.15	9	33.92	34.10	7	4,242	0.16%
2020/05/12	1	32.70	0	0.00	32.75	1	4,172	0.02%
2020/05/11	1	33.40	0	0.00	32.80	1	4,192	0.02%
2020/05/08	0	0.00	150	33.30	33.00	-150	4,171	-3.60%	大賣/鉅額交易
2020/05/07	21	33.80	17	33.79	33.75	4	4,128	0.10%
2020/05/06	4	31.95	0	0.00	32.50	4	3,973	0.10%
2020/04/30	0	0.00	1	30.75	30.70	-1	4,002	-0.02%
2020/04/29	7	30.64	4	30.59	30.05	3	4,048	0.07%
2020/04/28	2	29.98	10	30.05	29.90	-8	4,118	-0.19%
2020/04/27	14	29.94	0	0.00	30.00	14	4,102	0.34%
2020/04/24	2	29.33	0	0.00	29.90	2	4,067	0.05%
2020/04/23	7	30.14	7	30.11	30.00	0	4,024	0.00%
2020/04/22	1	27.20	6	28.19	28.30	-5	3,915	-0.13%
2020/04/21	3	27.73	0	0.00	27.60	3	3,900	0.08%
2020/04/20	4	27.99	1	28.25	28.10	3	3,893	0.08%
2020/04/16	0	0.00	1	28.80	28.70	-1	3,865	-0.03%
2020/04/15	0	0.00	3	28.80	28.90	-3	3,894	-0.08%
2020/04/14	0	0.00	0.8	27.95	27.95	-0.8	3,845	-0.02%
2020/04/10	1.1	27.35	1	27.55	27.20	0.1	3,817	0.00%
2020/04/09	3	28.03	1	27.70	27.50	2	3,836	0.05%
2020/04/08	0	0.00	2	27.18	27.50	-2	3,787	-0.05%
2020/04/01	2	24.35	12	24.35	24.35	-10	3,629	-0.28%
2020/03/31	14	23.94	2	23.70	23.70	12	3,622	0.33%
2020/03/30	1	23.45	1	23.70	23.75	0	3,630	0.00%
2020/03/27	0	0.00	4	24.54	23.45	-4	3,644	-0.11%
2020/03/26	2	23.85	0	0.00	24.45	2	3,624	0.06%
2020/03/25	1	24.80	1	24.95	24.80	0	3,583	0.00%
2020/03/24	0	0.00	1	23.00	23.15	-1	3,566	-0.03%
2020/03/23	1	21.80	0	0.00	21.70	1	3,563	0.03%
2020/03/20	2.2	23.35	1	23.45	23.10	1.2	3,616	0.03%
2020/03/19	8	21.51	6	21.66	21.35	2	3,569	0.06%
2020/03/18	2	24.63	1	24.45	23.70	1	3,507	0.03%
2020/03/17	0	0.00	4	24.50	24.05	-4	3,465	-0.12%
2020/03/16	1	26.35	6	27.38	26.35	-5	3,404	-0.15%
2020/03/13	17	27.00	2	26.78	27.80	15	3,360	0.45%
2020/03/12	7	29.73	5	30.59	29.50	2	3,248	0.06%
2020/03/11	3	32.63	10	32.84	31.85	-7	3,194	-0.22%
2020/03/10	7	30.85	1	31.70	31.85	6	3,175	0.19%
2020/03/09	21	31.01	0	0.00	30.60	21	3,159	0.66%
2020/03/06	10	33.15	0	0.00	33.15	10	3,114	0.32%
2020/03/05	105	34.15	0	0.00	33.75	105	3,170	3.31%	大買/鉅額交易
2020/03/04	2	34.95	2	33.65	33.65	0	3,160	0.00%
2020/03/03	0	34.55	4.1	35.28	34.70	-4.1	3,102	-0.13%
2020/03/02	3	32.20	3	32.03	32.50	0	3,012	0.00%
2020/02/27	3	32.00	0	0.00	32.00	3	3,094	0.10%
2020/02/26	2	35.13	6	34.82	34.05	-4	3,068	-0.13%
2020/02/25	19	35.29	6	34.73	35.30	13	3,005	0.43%
2020/02/24	12	34.42	4.1	35.06	35.50	7.9	2,927	0.27%
2020/02/21	3	33.30	10	34.31	34.50	-7	2,807	-0.25%
2020/02/20	2	33.30	0	0.00	33.20	2	2,754	0.07%
2020/02/18	3	33.30	33	32.04	32.05	-30	2,769	-1.08%
2020/02/17	8	31.81	0	0.00	32.50	8	2,757	0.29%
2020/02/14	2.2	32.16	0	0.00	31.80	2.2	2,890	0.08%
2020/02/13	32.1	32.20	0	0.00	31.90	32.1	3,069	1.04%
2020/02/12	1.1	32.53	53	32.51	32.45	-51.9	3,106	-1.67%
2020/02/11	2	31.70	0	0.00	31.70	2	3,098	0.06%
2020/02/10	20	31.60	1	31.10	31.10	19	3,136	0.61%
2020/02/07	32	31.80	13	31.82	31.90	19	3,191	0.60%
2020/02/06	0	0.00	3	32.07	31.90	-3	3,270	-0.09%
2020/02/05	4	30.84	0	0.00	30.70	4	3,409	0.12%
2020/02/04	16	30.87	6	31.12	30.45	10	3,419	0.29%
2020/02/03	6	28.93	6	28.40	29.20	0	3,491	0.00%
2020/01/31	15	29.67	25	29.18	29.00	-10	3,792	-0.26%
2020/01/30	0	0.00	13	31.95	31.95	-13	3,912	-0.33%
2020/01/20	1	35.60	0.5	35.50	35.50	0.5	3,978	0.01%
2020/01/17	1	35.50	0	0.00	35.40	1	4,034	0.02%
2020/01/15	0	0.00	1.8	35.36	35.30	-1.8	4,061	-0.04%
2020/01/14	1	35.45	0	0.00	35.40	1	4,109	0.02%
2020/01/13	0	0.00	6.8	35.12	35.90	-6.8	4,102	-0.17%
2020/01/10	5	34.50	0	0.00	34.50	5	4,068	0.12%
2020/01/09	3	34.37	13	34.44	35.25	-10	4,079	-0.25%
2020/01/08	14	33.27	5	33.75	33.05	9	4,160	0.22%
2020/01/07	2	35.15	0	0.00	34.35	2	4,245	0.05%
2020/01/06	2	35.23	4	34.61	35.05	-2	4,341	-0.05%
2020/01/03	5	35.15	1	35.10	35.05	4	4,413	0.09%
2020/01/02	0	35.75	5	35.90	35.85	-5	4,420	-0.11%
2019/12/30	6	35.22	0	0.00	35.10	6	4,557	0.13%
2019/12/27	1	35.40	6	35.84	35.40	-5	4,719	-0.11%
2019/12/26	1	35.60	3	35.53	35.60	-2	4,775	-0.04%
2019/12/25	23	35.28	0	0.00	35.45	23	4,891	0.47%
2019/12/24	0	0.00	1	34.80	34.70	-1	4,924	-0.02%
2019/12/23	0	0.00	2	35.33	35.20	-2	4,976	-0.04%
2019/12/19	1	36.00	1	36.10	36.20	0	5,398	0.00%
2019/12/18	2	36.90	1	36.55	36.80	1	5,591	0.02%
2019/12/17	13	37.52	6	37.54	37.45	7	5,645	0.12%
2019/12/16	0	0.00	2	36.90	36.95	-2	5,677	-0.04%
2019/12/13	6	36.10	5	36.44	36.10	1	5,838	0.02%
2019/12/12	3	36.87	0	0.00	36.75	3	5,947	0.05%
2019/12/11	4	37.39	1	37.70	37.10	3	6,204	0.05%
2019/12/10	2	37.18	2	37.60	36.75	0	6,386	0.00%
2019/12/09	21	37.94	3	37.90	37.55	18	6,564	0.27%
2019/12/06	3	38.33	2	38.05	37.85	1	6,966	0.01%
2019/12/05	11	38.10	1	38.30	38.30	10	7,574	0.13%
2019/12/04	0	0.00	6	37.33	37.20	-6	7,826	-0.08%
2019/12/02	0.1	37.40	8	36.53	37.40	-7.9	7,926	-0.10%
2019/11/28	7	36.89	2	36.60	36.50	5	7,926	0.06%
2019/11/27	6	37.21	0	0.00	37.25	6	8,128	0.07%
2019/11/26	3	37.55	28	37.39	37.40	-25	8,147	-0.31%
2019/11/25	11	35.35	1	35.50	35.40	10	8,077	0.12%
2019/11/22	5	36.10	0	0.00	36.10	5	8,142	0.06%
2019/11/21	2	36.35	0	0.00	36.25	2	8,214	0.02%
2019/11/20	4	36.71	3	36.50	36.60	1	8,297	0.01%
2019/11/18	7	36.73	7.8	36.63	36.80	-0.8	8,600	-0.01%
2019/11/15	3	36.73	21	36.55	36.70	-18	8,821	-0.20%
2019/11/14	3.1	36.79	9	36.49	36.45	-5.9	8,860	-0.07%
2019/11/13	13	37.41	9	37.03	36.80	4	9,065	0.04%
2019/11/12	2	36.10	2	35.35	37.55	0	9,032	0.00%
2019/11/11	0	0.00	5.5	36.26	35.90	-5.5	9,088	-0.06%
2019/11/08	11.2	37.23	0	0.00	37.30	11.2	9,167	0.12%
2019/11/07	2	37.15	2	37.08	37.15	0	9,234	0.00%
2019/11/06	6	37.36	3	36.98	37.65	3	9,330	0.03%
2019/11/05	5	37.96	0	0.00	37.75	5	9,537	0.05%
2019/11/04	9	37.22	8	37.81	37.00	1	9,807	0.01%
2019/11/01	3	39.40	4	39.45	39.50	-1	9,823	-0.01%
2019/10/31	5	39.25	3	40.05	39.00	2	9,916	0.02%
2019/10/30	59.4	39.75	28.7	38.85	40.00	30.7	9,878	0.31%
2019/10/29	38.4	43.95	10	45.39	42.30	28.4	9,505	0.30%
2019/10/28	1	46.90	12	46.38	47.00	-11	9,285	-0.12%
2019/10/25	9	44.52	7	44.69	45.20	2	9,251	0.02%
2019/10/24	1	45.95	0	0.00	45.95	1	9,217	0.01%
2019/10/23	7	46.06	1	46.10	46.30	6	9,233	0.06%
2019/10/22	2	46.45	0	0.00	46.45	2	9,305	0.02%
2019/10/21	0	0.00	6	46.35	46.10	-6	9,352	-0.06%
2019/10/18	0.4	46.45	0	0.00	46.45	0.4	9,372	0.00%
2019/10/17	1.4	46.79	2	46.85	47.00	-0.6	9,363	-0.01%
2019/10/16	6	47.08	3	47.57	46.95	3	9,330	0.03%
2019/10/15	4.4	46.71	7.9	46.04	46.20	-3.5	9,178	-0.04%
2019/10/14	2	45.85	2	45.23	46.45	0	9,056	0.00%
2019/10/09	6.2	43.17	5	42.54	42.25	1.2	8,947	0.01%
2019/10/08	1.1	45.50	14	45.71	45.55	-12.9	8,873	-0.15%
2019/10/07	1.9	47.61	9	46.80	46.80	-7.1	8,856	-0.08%
2019/09/25	1	44.05	6.7	44.02	44.00	-5.7	8,806	-0.06%
2019/09/24	11.5	45.84	1	44.50	44.00	10.5	8,839	0.12%
2019/09/23	6	44.01	1	44.10	44.00	5	8,727	0.06%
2019/09/20	7	44.19	0.5	44.00	44.15	6.5	8,816	0.07%
2019/09/19	2	43.33	2	43.43	44.10	0	8,695	0.00%
2019/09/18	0	0.00	3	43.63	43.30	-3	8,647	-0.03%
2019/09/17	38	43.86	6	43.80	43.55	32	8,562	0.37%
2019/09/16	34	41.58	10	43.38	44.00	24	8,396	0.29%
2019/09/12	4	40.80	8	41.93	40.60	-4	8,089	-0.05%
2019/09/11	1	40.70	10	41.20	41.40	-9	7,907	-0.11%
2019/09/10	0	0.00	11	40.68	41.10	-11	7,876	-0.14%
2019/09/09	4	41.43	5	41.70	40.30	-1	7,794	-0.01%
2019/09/06	1	40.99	2	40.88	41.10	-1	7,618	-0.01%
2019/09/05	0	0.00	8	41.00	40.70	-8	7,491	-0.11%
2019/09/04	30.3	40.52	16	40.39	40.10	14.3	7,222	0.20%
2019/09/03	9	40.22	5	40.51	40.70	4	7,030	0.06%
2019/09/02	12	39.40	7	39.31	40.70	5	6,847	0.07%
2019/08/30	51	38.30	40	38.94	39.25	11	6,462	0.17%
2019/08/29	3	34.60	18	36.08	36.45	-15	5,841	-0.26%
2019/08/28	4	33.40	5	33.41	33.15	-1	5,524	-0.02%
2019/08/27	3	33.48	3	33.75	33.55	0	5,464	0.00%
2019/08/26	8	32.48	2	32.55	32.50	6	5,411	0.11%
2019/08/23	3	32.83	6.5	32.84	32.95	-3.5	5,373	-0.07%
2019/08/22	31	33.82	4	33.70	33.10	27	5,319	0.51%
2019/08/21	1	32.95	0	0.00	33.40	1	5,104	0.02%
2019/08/20	1	33.00	4	32.90	33.30	-3	5,062	-0.06%
2019/08/19	5	32.88	4.9	33.39	33.45	0.2	5,016	0.00%
2019/08/16	9	32.62	37	32.20	32.40	-28	4,981	-0.56%
2019/08/15	4	32.31	2	32.45	32.50	2	4,922	0.04%
2019/08/14	42	33.10	13.5	33.18	32.80	28.5	4,879	0.58%
2019/08/13	10	32.81	15	32.86	32.50	-5	4,775	-0.10%
2019/08/12	11	32.95	16.7	33.16	33.45	-5.7	4,650	-0.12%
2019/08/08	1	31.25	2	30.83	31.00	-1	4,424	-0.02%
2019/08/07	6	30.86	15	30.80	30.80	-9	4,425	-0.20%
2019/08/06	2	30.85	1	29.65	31.35	1	4,243	0.02%
2019/08/05	13	31.49	12	31.65	31.30	1	4,163	0.02%
2019/08/02	10	29.70	15	30.06	30.00	-5	3,989	-0.13%
2019/08/01	2	31.00	2.7	31.07	31.25	-0.7	3,864	-0.02%
2019/07/31	5	30.97	8.9	31.11	31.35	-3.9	3,794	-0.10%
2019/07/30	11	30.35	10	30.40	31.00	1	3,670	0.03%
2019/07/29	11	29.99	55.6	29.47	30.30	-44.6	3,460	-1.29%
2019/07/26	0	0.00	16.5	27.92	28.15	-16.5	3,180	-0.52%
2019/07/25	2	27.03	38	26.48	26.80	-36	2,987	-1.21%
2019/07/24	58	25.59	45.9	25.41	25.65	12.1	2,905	0.42%
2019/07/23	12	24.91	1	24.90	24.95	11	2,877	0.38%
2019/07/22	7	24.61	2	24.45	24.40	5	2,878	0.17%
2019/07/19	26	25.29	6	25.14	24.95	20	2,896	0.69%
2019/07/18	2	25.20	0	0.00	25.00	2	2,906	0.07%
2019/07/17	1	25.00	13	25.15	25.00	-12	2,951	-0.41%
2019/07/16	2	25.17	26	25.47	25.20	-24	3,004	-0.80%
2019/07/15	25	24.51	36	24.82	25.20	-11	3,051	-0.36%
2019/07/12	0	0.00	14	23.85	23.80	-14	3,390	-0.41%
2019/07/10	3	23.22	0	0.00	23.20	3	3,534	0.08%
2019/07/09	0	0.00	1	23.35	23.15	-1	3,775	-0.03%
2019/07/08	4	23.40	0	0.00	23.30	4	3,795	0.11%
2019/07/05	0	0.00	30	23.10	23.30	-30	3,807	-0.79%
2019/07/04	14	23.22	8	23.16	23.05	6	3,805	0.16%
2019/07/03	1	23.95	5	24.05	24.15	-4	3,797	-0.11%
2019/07/02	8	24.51	0	0.00	24.40	8	3,798	0.21%
2019/07/01	15	24.60	11	24.69	24.35	4	3,787	0.11%
2019/06/28	2	24.00	8	23.84	23.65	-6	3,699	-0.16%
2019/06/27	71	23.63	25.7	23.83	24.35	45.3	3,683	1.23%
2019/06/24	2	22.23	11	22.27	22.30	-9	3,551	-0.25%
2019/06/20	1	22.45	0	0.00	22.60	1	3,685	0.03%
2019/06/19	0	0.00	5	21.88	22.55	-5	3,923	-0.13%
2019/06/18	0	0.00	7	21.86	21.50	-7	4,188	-0.17%
2019/06/17	0	0.00	3	21.50	22.20	-3	4,251	-0.07%
2019/06/14	0	0.00	0.9	21.40	21.55	-0.9	4,372	-0.02%
2019/06/12	0	0.00	3	21.80	21.75	-3	4,970	-0.06%
2019/06/11	0	0.00	4	21.94	21.80	-4	5,028	-0.08%
2019/06/06	0	0.00	5	21.40	21.50	-5	5,130	-0.10%
2019/06/05	1	21.40	1	21.55	21.35	0	5,104	0.00%
2019/06/04	0	0.00	2	21.00	21.20	-2	5,087	-0.04%
2019/06/03	0	0.00	6	20.85	20.65	-6	5,077	-0.12%
2019/05/31	11	21.37	0	0.00	21.20	11	5,194	0.21%
2019/05/30	0.5	20.80	5	20.57	20.90	-4.6	5,433	-0.08%
2019/05/29	1	20.55	0	0.00	20.55	1	5,497	0.02%
2019/05/28	7	20.44	2	20.45	20.50	5	5,502	0.09%
2019/05/27	4	20.36	0	0.00	20.35	4	5,522	0.07%
2019/05/21	14	21.36	0	0.00	21.50	14	5,922	0.24%
2019/05/20	0	0.00	1	22.40	21.90	-1	6,055	-0.02%
2019/05/17	1	22.65	2	22.35	21.80	-1	6,067	-0.02%
2019/05/16	4	23.20	4	23.53	22.40	0	6,045	0.00%
2019/05/15	8	23.68	14	23.78	23.90	-6	6,036	-0.10%
2019/05/14	7	22.40	34	21.51	23.50	-27	5,956	-0.45%
2019/05/13	10	22.25	44	22.46	22.25	-34	5,913	-0.57%
2019/05/10	5	23.87	1	23.40	23.40	4	5,869	0.07%
2019/05/09	6	23.93	3	24.03	24.00	3	5,793	0.05%
2019/05/08	36	23.90	0	0.00	24.30	36	5,762	0.62%
2019/05/07	4	24.44	0	0.00	24.25	4	5,727	0.07%
2019/05/06	18	24.68	34	24.44	24.05	-16	5,710	-0.28%
2019/05/03	5	25.51	2	25.65	25.35	3	5,630	0.05%
2019/04/30	17	24.76	7	25.09	25.55	10	5,497	0.18%
2019/04/29	11	25.23	2	25.25	25.20	9	5,437	0.17%
2019/04/26	3	25.28	0	0.00	25.60	3	5,366	0.06%
2019/04/25	12	25.03	10	24.95	25.60	2	5,359	0.04%
2019/04/24	6	25.33	3	25.42	25.25	3	5,407	0.06%
2019/04/23	12	25.48	5	25.70	25.45	7	5,379	0.13%
2019/04/22	8	25.48	5	25.65	25.70	3	5,300	0.06%
2019/04/19	8	25.35	9.9	24.89	25.20	-1.9	5,210	-0.04%
2019/04/18	18	25.35	53	25.20	25.00	-35	5,058	-0.69%
2019/04/17	3	23.33	13.9	23.03	23.60	-10.9	4,613	-0.24%
2019/04/16	25	22.60	11	22.57	22.85	14	4,492	0.31%
2019/04/15	24	22.75	40	22.64	22.70	-16	4,406	-0.36%
2019/04/12	10	21.05	0	0.00	21.30	10	4,159	0.24%
2019/04/11	0	0.00	22	21.00	20.90	-22	4,132	-0.53%
2019/04/10	0	0.00	31	21.16	21.10	-31	4,113	-0.75%
2019/04/09	12	21.15	0	0.00	21.20	12	4,091	0.29%
2019/04/03	11	21.30	0	0.00	21.30	11	4,030	0.27%
2019/04/02	0	0.00	5	21.10	21.20	-5	4,003	-0.12%
2019/04/01	0.6	21.05	0	0.00	21.10	0.6	3,961	0.01%
2019/03/29	25	20.60	0	0.00	20.55	25	3,903	0.64%
2019/03/28	0	0.00	4.4	20.53	20.30	-4.4	3,886	-0.11%
2019/03/27	0	0.00	20	21.00	20.95	-20	3,848	-0.52%
2019/03/26	27	20.89	20	21.05	20.85	7	3,827	0.18%
2019/03/25	3	21.07	1	21.10	21.10	2	3,769	0.05%
2019/03/22	22	22.01	2	22.20	21.95	20	3,667	0.55%
2019/03/21	3	21.88	2	21.70	22.10	1	3,413	0.03%
2019/03/20	2	21.40	15	21.25	21.30	-13	3,093	-0.42%
2019/03/19	8	21.18	2	21.05	21.15	6	2,976	0.20%
2019/03/18	17	20.73	30	20.66	21.30	-13	2,825	-0.46%
2019/03/15	39	20.44	23.1	20.39	20.60	15.9	2,537	0.63%
2019/03/14	12	19.65	5	19.71	19.75	7	2,226	0.31%
2019/03/13	8	19.81	1	19.95	19.65	7	2,173	0.32%
2019/03/12	1	19.80	0	0.00	20.20	1	2,090	0.05%
2019/03/11	8	19.35	0	0.00	19.40	8	2,051	0.39%
2019/03/08	36	19.33	0	0.00	19.30	36	2,057	1.75%
2019/03/07	23	19.77	20	19.65	19.60	3	2,049	0.15%
2019/03/06	36	20.06	1	19.95	20.10	35	2,021	1.73%
2019/03/05	30	20.33	23	19.94	19.90	7	1,891	0.37%
2019/03/04	0	19.80	0	0.00	19.90	0	1,601	0.00%
2019/02/27	2	18.75	0	0.00	18.75	2	1,521	0.13%
2019/02/26	14	18.90	0	0.00	18.80	14	1,503	0.93%
2019/02/25	21.5	19.25	13	18.89	19.15	8.5	1,476	0.57%
2019/02/21	0	0.00	22.5	19.13	19.10	-22.5	1,384	-1.63%
2019/02/20	11	18.60	12	18.55	19.30	-1	1,183	-0.08%
2019/02/19	27	18.02	4	18.19	18.15	23	966	2.38%
2019/02/18	3	17.57	2	17.45	17.60	1	785	0.13%
2019/02/15	0	0.00	5	17.10	16.65	-5	695	-0.72%
2019/02/14	0	0.00	2	16.90	17.20	-2	674	-0.30%
2019/01/17	0	0.00	2	16.45	16.25	-2	673	-0.30%
2019/01/16	9	16.84	2	16.60	16.70	7	652	1.07%
2019/01/08	2	14.45	0	0.00	14.45	2	684	0.29%
2018/12/20	1	14.70	0	0.00	14.55	1	806	0.12%
2018/12/17	0	0.00	3	15.30	15.15	-3	821	-0.37%
2018/12/14	0	0.00	1	15.30	15.30	-1	840	-0.12%
2018/12/13	1	15.60	0	0.00	15.45	1	924	0.11%
2018/12/05	0	0.00	20	15.64	15.65	-20	1,197	-1.67%
2018/12/04	20	16.00	0	0.00	16.00	20	1,225	1.63%
2018/11/29	0	0.00	1	15.85	15.60	-1	1,388	-0.07%
2018/11/19	1	15.75	0	0.00	15.70	1	2,741	0.04%
2018/11/08	1	15.30	1	15.20	15.15	0	3,358	0.00%
2018/11/07	0	0.00	80	15.35	15.25	-80	3,359	-2.38%
2018/11/05	0	0.00	20	15.50	15.20	-20	3,340	-0.60%
2018/11/02	100	15.43	0	0.00	15.15	100	3,314	3.02%
2018/10/22	2	15.90	0	0.00	15.70	2	3,218	0.06%
2018/10/18	0	0.00	4	15.50	15.50	-4	3,104	-0.13%
2018/10/17	1	14.70	1	14.95	14.65	0	3,060	0.00%
2018/10/16	0	0.00	1	14.70	14.55	-1	3,049	-0.03%
2018/10/15	0	0.00	12	14.38	14.35	-12	3,044	-0.39%
2018/10/12	3	14.17	2	13.95	14.25	1	3,043	0.03%
2018/10/11	2	14.15	5	14.35	14.15	-3	3,027	-0.10%
2018/10/05	2	16.38	0	0.00	15.80	2	2,972	0.07%
2018/10/03	1	16.65	2	16.70	16.65	-1	2,942	-0.03%
2018/09/28	1	16.80	0	0.00	16.80	1	2,932	0.03%
2018/09/27	0	0.00	1	17.25	16.90	-1	2,928	-0.03%
2018/09/26	0	0.00	2	16.95	16.90	-2	2,924	-0.07%
2018/09/25	0	0.00	3	16.85	16.80	-3	2,918	-0.10%
2018/09/21	1	16.80	0	0.00	16.85	1	2,914	0.03%
2018/09/20	0	0.00	15	17.15	17.05	-15	2,901	-0.52%
2018/09/19	4	17.75	4	17.58	17.35	0	2,881	0.00%
2018/09/18	18	16.81	3	17.15	17.25	15	2,798	0.54%
2018/09/17	12	17.27	5	17.10	17.20	7	2,749	0.25%
2018/09/14	0	0.00	1	16.05	16.15	-1	2,603	-0.04%
2018/09/12	1	15.75	0	0.00	15.60	1	2,580	0.04%
2018/09/11	2	16.28	0	0.00	16.30	2	2,543	0.08%
2018/09/10	1	16.35	0	0.00	16.30	1	2,523	0.04%
2018/09/07	1	17.45	0	0.00	17.50	1	2,518	0.04%
2018/09/05	11	18.95	16	18.35	18.15	-5	2,456	-0.20%
2018/09/04	1	18.30	1	18.55	18.45	0	2,324	0.00%
2018/09/03	2	18.50	1	18.25	18.45	1	2,310	0.04%
2018/08/30	2	18.60	1	18.55	18.55	1	2,215	0.05%
2018/08/29	24	19.13	39	19.45	18.90	-15	2,144	-0.70%
2018/08/28	2	19.15	4	19.00	18.90	-2	1,987	-0.10%
2018/08/27	20	19.19	60	19.26	19.30	-40	1,892	-2.11%
2018/08/24	355	19.44	338	19.53	19.60	17	1,682	1.01%	大買/大賣/
2018/08/23	135	17.54	120	18.27	18.80	15	1,036	1.45%	大買/大賣/
2018/08/22	0	0.00	10	17.00	17.10	-10	512	-1.95%
2018/08/21	10	15.50	0	0.00	15.55	10	415	2.41%
2018/08/01	0	0.00	2	15.70	15.70	-2	433	-0.46%
2018/07/31	1	15.70	0	0.00	15.60	1	434	0.23%
2018/07/16	0	15.70	0	0.00	15.75	0	445	0.00%
2018/07/13	0	15.80	0	0.00	15.85	0	447	0.00%
2018/07/12	0	15.55	0	0.00	15.60	0	449	0.00%
2018/07/11	0	0.00	1	15.65	15.50	-1	450	-0.22%
2018/06/15	0	0.00	2	17.13	17.20	-2	434	-0.46%
2018/06/13	0	0.00	0.2	16.70	16.80	-0.2	403	-0.04%
2018/06/12	1	16.80	0	0.00	16.75	1	401	0.25%
2018/06/11	0	0.00	2	16.98	17.05	-2	396	-0.50%
2018/06/08	1	16.85	0	0.00	16.80	1	387	0.26%
2018/06/06	0	0.00	0.6	16.70	16.80	-0.6	390	-0.14%
2018/06/05	0	0.00	1	16.65	16.70	-1	391	-0.26%
2018/06/04	1	16.20	1	16.35	16.35	0	382	0.00%
2018/05/21	0	0.00	6.4	15.91	16.15	-6.4	414	-1.55%
2018/05/17	0	0.00	9.9	15.85	15.90	-9.9	423	-2.34%
2018/05/16	1	16.00	2	16.10	15.90	-1	428	-0.23%
2018/05/15	1	16.30	0	0.00	16.25	1	429	0.23%
2018/05/11	4	16.00	0	0.00	15.95	4	423	0.94%
2018/05/10	2	16.00	0	0.00	16.35	2	420	0.48%
2018/05/02	0	0.00	2	15.70	15.85	-2	418	-0.48%
2018/04/26	2	15.70	1	15.90	15.60	1	446	0.22%
2018/04/24	1	15.75	14	15.71	15.80	-13	451	-2.88%
2018/04/23	1	16.35	0	0.00	16.20	1	448	0.22%
2018/04/19	0	0.00	1	16.55	16.45	-1	454	-0.22%
2018/04/18	3	16.58	0	0.00	16.50	3	458	0.65%
2018/04/17	10	16.60	0	0.00	16.65	10	483	2.07%
2018/04/16	0.3	16.55	0	0.00	16.60	0.3	492	0.06%
2018/04/13	0	0.00	4	16.75	16.70	-4	499	-0.80%
2018/04/11	1	16.70	0	0.00	16.60	1	510	0.20%
2018/04/09	1	16.75	0	0.00	16.65	1	515	0.19%
2018/03/30	2	17.00	0	0.00	16.95	2	523	0.38%
2018/03/27	0	0.00	3.9	17.08	17.10	-3.9	532	-0.72%
2018/03/23	3	17.10	0	0.00	17.15	3	536	0.56%
2018/03/20	1	17.50	0	0.00	17.50	1	540	0.18%
2018/03/14	5	17.80	3	18.13	17.75	2	552	0.36%
2018/03/12	3	17.78	0.3	17.70	17.75	2.8	563	0.49%
2018/03/09	5	17.97	1	18.10	17.85	4	593	0.67%
2018/03/08	0	0.00	11	18.05	18.30	-11	672	-1.64%
2018/03/07	1	17.40	0	0.00	17.45	1	652	0.15%
2018/03/06	3	17.52	0	0.00	17.50	3	662	0.45%
2018/03/05	3	17.75	0	0.00	17.65	3	663	0.45%
2018/02/26	2	17.85	0	0.00	17.85	2	829	0.24%
2018/02/23	2	17.95	0	0.00	17.95	2	876	0.23%
2018/02/22	2	18.00	1	18.05	18.00	1	875	0.11%
2018/02/08	0	0.00	1	17.05	17.20	-1	880	-0.11%
2018/02/06	2	16.93	0	0.00	16.50	2	872	0.23%
2018/02/05	1	18.15	0	0.00	18.05	1	857	0.12%
2018/02/02	3	18.57	1	18.50	18.45	2	856	0.23%
2018/01/30	7	18.80	0	0.00	18.70	7	868	0.81%
2018/01/29	0	0.00	1	18.80	18.80	-1	866	-0.12%
2018/01/24	0	0.00	3	19.00	18.90	-3	886	-0.34%
2018/01/18	0	0.00	0.5	18.70	18.90	-0.5	877	-0.05%
2018/01/17	2	19.00	0	0.00	18.95	2	883	0.23%
2018/01/15	0	0.00	6	19.10	19.05	-6	884	-0.68%
2018/01/11	0	0.00	4	19.38	19.20	-4	901	-0.44%
2018/01/05	0.2	19.10	1	19.15	19.15	-0.9	894	-0.10%
2018/01/03	2	18.78	2	18.93	19.00	0	900	0.00%