楠梓電 (2316)-富邦-新店券商分點個股進出

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
46.70
漲跌
--
漲幅
0.00%
成交量
3,295張
產業
上市電子零組件類股
326人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

楠梓電 (2316)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/21	5.2	46.82	0	0.00	46.70	5.2	5,921	0.09%
2024/05/20	52	46.42	5	46.53	46.70	47	5,886	0.80%
2024/05/17	7	45.41	0	0.00	45.05	7	5,791	0.12%
2024/05/16	105	46.17	15	46.06	46.00	90	5,793	1.55%	大買/
2024/05/15	3	44.75	3	45.15	44.65	0	5,688	0.00%
2024/05/14	5	43.61	3	43.95	44.25	2	5,678	0.04%
2024/05/13	5	41.35	7	42.25	44.45	-2	5,629	-0.04%
2024/05/10	4	43.15	4.2	43.32	43.15	-0.2	5,571	0.00%
2024/05/09	3	44.45	0	0.00	43.85	3	5,547	0.05%
2024/05/08	10	45.20	1.1	44.92	44.55	8.9	5,531	0.16%
2024/05/07	9	45.03	21	45.68	44.85	-12	5,514	-0.22%
2024/05/06	50	45.85	29	45.15	45.10	21	5,461	0.38%
2024/05/03	170	45.52	9	46.02	45.35	161	5,370	3.00%	大買/鉅額交易
2024/05/02	316	48.78	54	48.44	48.35	262	5,180	5.06%	大買/鉅額交易
2024/04/30	296	48.05	226.1	48.20	49.20	69.9	4,804	1.46%	大買/大賣/
2024/04/29	110	44.78	19	44.96	44.75	91	4,657	1.95%	大買/
2024/04/26	107	44.30	15.1	44.76	44.05	92	5,190	1.77%	大買/
2024/04/25	124	43.82	13	43.84	43.75	111	5,210	2.13%	大買/鉅額交易
2024/04/24	11	43.13	15.1	44.20	44.40	-4.1	5,008	-0.08%
2024/04/22	5	39.90	2	40.95	39.55	3	4,847	0.06%
2024/04/18	51	41.45	2	41.25	41.45	49	4,792	1.02%
2024/04/16	101	40.95	2	41.73	40.95	99	4,760	2.08%	大買/
2024/04/15	3	43.42	2	43.25	43.30	1	4,734	0.02%
2024/04/12	0	0.00	1	44.90	45.05	-1	4,685	-0.02%
2024/04/11	1	44.30	1	44.60	44.20	0	4,641	0.00%
2024/04/10	166	45.26	32	45.59	45.50	134	4,608	2.91%	大買/鉅額交易
2024/04/09	8	45.86	1	45.50	46.35	7	4,445	0.16%
2024/04/08	1	44.25	14	46.28	46.75	-13	4,372	-0.30%
2024/04/03	3	44.57	6	44.89	44.55	-3	4,282	-0.07%
2024/04/02	6	43.98	2	43.85	43.80	4	4,229	0.09%
2024/04/01	8	44.46	9	44.51	44.15	-1	4,203	-0.02%
2024/03/29	4	43.83	23	44.14	43.30	-19	4,117	-0.46%
2024/03/28	6	42.33	1.1	43.65	42.20	5	4,024	0.12%
2024/03/27	5	41.72	0	0.00	42.55	5	3,950	0.13%
2024/03/26	7	43.89	10	44.08	43.10	-3	3,888	-0.08%
2024/03/25	31	42.79	42	42.80	44.45	-11	3,696	-0.30%
2024/03/22	1	40.65	1	40.50	40.65	0	3,510	0.00%
2024/03/21	22	41.45	10	41.58	40.60	12	3,487	0.34%
2024/03/20	8	41.22	5	41.74	41.20	3	3,474	0.09%
2024/03/19	13	43.02	9.7	42.99	42.00	3.3	3,455	0.10%
2024/03/18	820	42.83	17	41.21	43.25	803	3,248	24.72%	大買/鉅額交易
2024/03/15	1	39.10	0	0.00	39.35	1	3,101	0.03%
2024/03/14	13	39.43	3	39.28	39.05	10	3,083	0.32%
2024/03/13	1	40.70	1	41.35	41.20	0	3,024	0.00%
2024/03/12	15	42.24	17	41.79	41.70	-2	2,994	-0.07%
2024/03/11	1	41.40	0	0.00	41.00	1	2,932	0.03%
2024/03/08	188	40.37	45	41.58	41.55	143	2,875	4.97%	大買/鉅額交易
2024/03/07	41.3	40.99	0	0.00	39.90	41.3	2,798	1.48%
2024/03/06	210	42.42	15.1	42.02	41.25	194.9	2,737	7.12%	大買/鉅額交易
2024/03/05	10	39.79	98	39.72	39.85	-88	2,530	-3.48%
2024/03/04	15	38.10	18	37.54	38.00	-3	2,288	-0.13%
2024/03/01	16	36.17	5	36.65	36.65	11	2,199	0.50%
2024/02/29	10	35.80	0	0.00	35.25	10	2,181	0.46%
2024/02/26	0	0.00	1	35.40	35.20	-1	2,202	-0.05%
2024/02/23	1	35.65	0	0.00	35.60	1	2,227	0.04%
2024/02/22	0	0.00	6	36.13	35.85	-6	2,296	-0.26%
2024/02/21	73	36.43	3	36.20	36.10	70	2,312	3.03%
2024/02/19	0	0.00	38	36.39	36.50	-38	2,300	-1.65%
2024/02/16	30	36.05	51	35.62	36.00	-21	2,283	-0.92%
2024/02/15	22	35.46	975	35.16	35.00	-953	2,267	-42.03%	大賣/鉅額交易
2024/02/05	0	0.00	0.2	34.75	34.40	-0.2	2,257	-0.01%
2024/02/02	1	35.25	30	35.05	34.80	-29	2,311	-1.25%
2024/02/01	31	35.25	2	35.25	35.20	29	2,311	1.25%
2024/01/31	2	35.08	0	0.00	34.85	2	2,335	0.09%
2024/01/30	4	35.28	2	35.75	35.15	2	2,330	0.09%
2024/01/29	0	0.00	2	35.18	35.25	-2	2,334	-0.09%
2024/01/26	8	34.71	12	35.37	34.55	-4	2,332	-0.17%
2024/01/25	3.8	36.00	21	36.59	35.85	-17.2	2,333	-0.74%
2024/01/24	1	36.25	11	36.24	36.25	-10	2,286	-0.44%
2024/01/23	39	36.23	16	35.56	35.45	23	2,242	1.03%
2024/01/22	1,041	36.55	2	39.15	36.50	1,039	2,058	50.47%	大買/鉅額交易
2024/01/19	0	0.00	20	39.54	40.55	-20	1,467	-1.36%
2024/01/17	10	38.00	0	0.00	37.70	10	1,363	0.73%
2024/01/16	3	37.35	8	37.45	37.45	-5	1,363	-0.37%
2024/01/15	8	37.85	0	0.00	38.10	8	1,370	0.58%
2024/01/09	1	37.30	2	37.35	37.90	-1	1,454	-0.07%
2023/12/29	0	0.00	5	38.60	38.80	-5	1,584	-0.32%
2023/12/28	0	0.00	3	38.53	38.30	-3	1,602	-0.19%
2023/12/25	4	38.23	1	38.35	37.40	3	1,979	0.15%
2023/12/20	0	0.00	23	37.45	37.70	-23	2,220	-1.04%
2023/12/19	1	36.50	0	0.00	36.90	1	2,494	0.04%
2023/12/15	4	37.99	0	0.00	37.90	4	2,626	0.15%
2023/12/14	0	0.00	24	38.52	38.65	-24	2,634	-0.91%
2023/12/13	2	38.05	1	37.90	37.85	1	2,667	0.04%
2023/12/12	0	0.00	1	38.65	37.90	-1	2,774	-0.04%
2023/12/11	1	37.80	0	0.00	38.10	1	2,774	0.04%
2023/12/06	3	37.85	0	0.00	37.85	3	2,883	0.10%
2023/12/05	40	38.50	0	0.00	38.10	40	2,993	1.34%
2023/12/04	1	38.60	3	39.33	38.60	-2	3,340	-0.06%
2023/12/01	58	38.35	51	38.54	38.10	7	3,508	0.20%
2023/11/29	0.1	37.25	1	37.25	36.85	-0.9	3,479	-0.03%
2023/11/28	1	37.00	0	0.00	37.30	1	3,506	0.03%
2023/11/24	3	37.80	0	0.00	37.75	3	3,555	0.08%
2023/11/22	2	39.15	0	0.00	39.15	2	3,563	0.06%
2023/11/21	4	39.51	5	39.20	38.85	-1	3,554	-0.03%
2023/11/20	1.1	37.88	0.1	37.05	37.80	1	3,503	0.03%
2023/11/16	0	0.00	1	36.85	36.60	-1	3,520	-0.03%
2023/11/15	0	0.00	1	36.90	36.75	-1	3,540	-0.03%
2023/11/14	0.1	36.90	2	36.45	36.45	-1.9	3,561	-0.05%
2023/11/13	1.1	36.46	1	36.45	36.50	0.1	3,610	0.00%
2023/11/10	43.2	37.18	47	37.30	36.55	-3.8	3,655	-0.10%
2023/11/09	0	0.00	3	35.88	36.05	-3	3,711	-0.08%
2023/11/08	1.1	36.05	0	0.00	35.95	1.1	3,925	0.03%
2023/11/07	0	0.00	1	35.60	35.65	-1	4,059	-0.02%
2023/11/06	2	35.35	1	35.75	35.70	1	4,183	0.02%
2023/11/03	4	35.29	0.1	35.00	34.85	3.9	4,295	0.09%
2023/11/02	53	36.44	57	36.35	35.45	-4	4,405	-0.09%
2023/11/01	0.1	34.35	1	34.65	34.50	-0.9	4,416	-0.02%
2023/10/31	1	34.00	0.1	34.30	33.60	0.9	4,435	0.02%
2023/10/30	0	0.00	4	34.50	34.30	-4	4,483	-0.09%
2023/10/27	1	34.00	0	0.00	34.25	1	4,510	0.02%
2023/10/26	2	34.18	2	34.45	34.05	0	4,600	0.00%
2023/10/25	3.1	35.26	2.1	35.35	35.10	1.1	4,632	0.02%
2023/10/23	1	33.25	0	0.00	32.85	1	4,752	0.02%
2023/10/20	0.1	32.55	1	32.55	32.85	-0.9	4,924	-0.02%
2023/10/19	1	32.75	0	0.00	33.20	1	5,080	0.02%
2023/10/18	1	32.80	0	0.00	32.90	1	5,460	0.02%
2023/10/17	1.5	33.97	1	35.05	33.60	0.5	5,932	0.01%
2023/10/16	0	0.00	1	35.10	35.00	-1	6,281	-0.02%
2023/10/13	2	35.90	0	0.00	35.85	2	6,385	0.03%
2023/10/12	0	0.00	42	37.28	36.80	-42	6,419	-0.65%
2023/10/11	3.1	36.99	2	36.65	36.65	1.1	6,398	0.02%
2023/10/06	2.1	38.46	1	37.95	37.90	1.1	6,359	0.02%
2023/10/05	2	39.08	2	39.48	38.60	0	6,316	0.00%
2023/10/04	41	40.09	0	0.00	39.70	41	6,273	0.65%
2023/10/03	37	40.18	46.1	40.10	40.10	-9.1	6,240	-0.15%
2023/10/02	17.1	40.12	1.2	40.34	39.55	15.9	6,148	0.26%
2023/09/28	13	40.55	17.2	40.51	40.30	-4.2	6,067	-0.07%
2023/09/27	1.1	39.76	2	39.58	39.75	-0.9	5,836	-0.02%
2023/09/26	1	40.25	5	39.21	38.70	-4	5,742	-0.07%
2023/09/25	18.2	39.84	4	39.65	39.40	14.2	5,674	0.25%
2023/09/22	57	39.60	74	39.75	40.50	-17	5,553	-0.31%
2023/09/21	5	37.21	11	37.43	37.50	-6	5,262	-0.11%
2023/09/20	86	38.44	78.1	38.31	37.70	7.9	5,212	0.15%
2023/09/19	0.1	38.13	14	38.03	38.20	-13.9	5,096	-0.27%
2023/09/18	6	37.98	4	37.91	37.50	2	5,050	0.04%
2023/09/15	1	37.95	9	36.84	37.85	-8	4,985	-0.16%
2023/09/14	0	0.00	3	35.45	35.65	-3	4,871	-0.06%
2023/09/13	0	0.00	7	35.36	35.00	-7	4,847	-0.14%
2023/09/12	5	35.55	0	0.00	35.45	5	4,819	0.10%
2023/09/11	17	36.81	27	36.17	35.40	-10	4,774	-0.21%
2023/09/08	18	38.28	20	37.97	38.30	-2	4,705	-0.04%
2023/09/07	36.1	38.11	11	37.97	38.40	25.1	4,576	0.55%
2023/09/06	6.1	37.62	10	37.78	38.50	-3.9	4,210	-0.09%
2023/09/05	0.1	34.90	0	0.00	35.00	0.1	3,979	0.00%
2023/09/04	4	34.70	0	0.00	34.90	4	3,967	0.10%
2023/09/01	4	35.04	1	35.35	34.45	3	3,952	0.08%
2023/08/31	0	34.35	4	34.60	34.60	-4	3,913	-0.10%
2023/08/30	18.1	34.99	10	35.10	34.60	8.1	3,890	0.21%
2023/08/29	1	32.85	0	0.00	33.30	1	3,829	0.03%
2023/08/28	0	34.00	0	0.00	33.30	0	3,804	0.00%
2023/08/24	2	35.92	0	34.75	35.00	2	3,738	0.05%
2023/08/23	0	0.00	1	35.65	35.55	-1	3,704	-0.03%
2023/08/22	0	0.00	2	34.90	35.20	-2	3,680	-0.05%
2023/08/21	9	35.63	3	35.85	35.85	6	3,645	0.16%
2023/08/18	5.1	37.13	2	36.25	35.65	3.1	3,615	0.09%
2023/08/17	5.2	37.00	4	37.13	37.10	1.2	3,573	0.03%
2023/08/15	15	37.62	15	37.75	36.80	0	3,443	0.00%
2023/08/14	17	36.36	54	36.58	37.50	-37	3,319	-1.11%
2023/08/11	97	34.59	96	34.70	35.00	1	3,095	0.03%
2023/08/10	35	35.96	20	35.88	35.20	15	2,921	0.51%
2023/08/09	38	40.32	3	41.72	39.10	35	2,786	1.26%
2023/08/08	37	42.94	38	43.31	43.40	-1	2,654	-0.04%
2023/08/07	22	46.38	11	46.73	47.10	11	2,536	0.43%
2023/08/04	27	44.05	24	44.45	45.20	3	2,472	0.12%
2023/08/02	42	42.89	56	42.68	43.85	-14	2,432	-0.58%
2023/08/01	5	43.30	7	44.02	46.45	-2	2,372	-0.08%
2023/07/31	72	46.38	42	46.05	44.90	30	2,332	1.29%
2023/07/28	0	0.00	4	45.78	47.95	-4	2,225	-0.18%
2023/07/27	8	45.45	1	45.65	45.90	7	2,173	0.32%
2023/07/26	3	44.63	5	44.72	44.85	-2	2,115	-0.10%
2023/07/25	25.2	48.14	19.3	48.65	45.95	5.9	2,001	0.29%
2023/07/24	13.4	46.03	2	43.85	47.05	11.4	1,817	0.62%
2023/07/21	22	41.78	29.8	42.66	42.80	-7.8	1,638	-0.48%
2023/07/20	5	38.41	252	37.20	38.95	-247	1,237	-19.96%	大賣/鉅額交易
2023/07/19	93	35.29	19.3	35.33	37.10	73.7	737	10.00%
2023/07/18	100	33.29	6	33.71	33.75	94	329	28.52%
2023/07/17	59	29.62	3	29.85	30.70	56	209	26.77%
2023/07/13	0.3	27.50	0	0.00	27.60	0.3	137	0.22%
2023/06/07	0	0.00	0.2	28.25	28.40	-0.2	177	-0.14%
2023/05/24	2	28.20	0	0.00	28.50	2	178	1.12%
2023/05/05	0	0.00	0.7	28.30	28.50	-0.7	170	-0.40%
2023/04/13	0	29.50	0	0.00	29.55	0	158	0.00%
2023/04/11	0	29.00	0	0.00	29.20	0	150	0.00%
2023/04/07	0	28.80	0	0.00	28.70	0	145	0.02%
2023/04/06	0	0.00	3	28.80	28.75	-3	142	-2.11%
2023/03/31	0	28.70	0	0.00	28.70	0	139	0.00%
2023/02/10	0	0.00	0	27.60	27.75	0	129	-0.02%
2023/01/17	10	27.40	0	0.00	27.40	10	134	7.45%
2022/12/30	0	0.00	0.4	26.82	26.90	-0.4	161	-0.28%
2022/12/06	0	0.00	1	26.40	26.75	-1	169	-0.59%
2022/11/23	0	24.90	0	0.00	24.95	0	162	0.01%
2022/11/18	0	0.00	5	24.70	24.50	-5	166	-3.00%
2022/11/08	0	0.00	2	25.00	24.50	-2	151	-1.32%
2022/11/07	0	0.00	2	24.43	24.35	-2	147	-1.36%
2022/11/04	2	23.80	0	0.00	23.80	2	146	1.36%
2022/10/28	4	22.75	0	0.00	22.75	4	145	2.75%
2022/10/26	0	0.00	1	23.00	22.75	-1	151	-0.66%
2022/10/17	0	0.00	2.7	22.64	22.85	-2.7	150	-1.81%
2022/10/12	2	23.15	0	0.00	23.00	2	138	1.44%
2022/08/25	0	0.00	1	28.20	28.00	-1	171	-0.58%
2022/08/11	0	0.00	2	27.50	27.40	-2	172	-1.16%
2022/08/02	0	0.00	2	27.40	27.55	-2	174	-1.14%
2022/07/21	0	0.00	3	27.75	27.75	-3	177	-1.69%
2022/07/12	4	26.29	0	0.00	26.00	4	201	1.99%
2022/07/11	0	0.00	2	27.60	27.55	-2	200	-1.00%
2022/07/05	0	0.00	2	28.00	28.00	-2	211	-0.94%
2022/06/28	5	29.15	0	0.00	29.20	5	221	2.26%
2022/06/07	0	29.10	0	0.00	29.30	0	247	0.00%
2022/05/31	0.1	29.15	0	0.00	29.10	0.1	272	0.04%
2022/05/25	0	0.00	5	29.00	29.00	-5	290	-1.72%
2022/05/24	3	28.85	0	0.00	28.70	3	300	1.00%
2022/05/23	0	0.00	2	28.80	28.85	-2	303	-0.66%
2022/05/17	0	0.00	1	28.95	28.80	-1	342	-0.29%
2022/05/16	0	0.00	1	28.60	28.30	-1	349	-0.29%
2022/05/13	0	0.00	2	27.95	27.95	-2	352	-0.57%
2022/05/12	3	27.72	0	0.00	27.65	3	357	0.84%
2022/04/28	2	28.75	0	0.00	28.55	2	451	0.44%
2022/04/25	0	0.00	1	28.95	28.50	-1	536	-0.19%
2022/04/18	0	0.00	1	29.20	29.15	-1	880	-0.11%
2022/04/11	0	0.00	1	29.05	28.75	-1	1,097	-0.09%
2022/04/08	2	29.55	0	0.00	29.60	2	1,164	0.17%
2022/04/06	2	30.40	1	30.45	30.35	1	1,434	0.07%
2022/04/01	0	30.65	0	0.00	30.75	0	2,023	0.00%
2022/03/31	0	0.00	1	31.00	31.00	-1	2,196	-0.05%
2022/03/25	1	32.35	0	0.00	32.25	1	2,330	0.04%
2022/03/23	0	0.00	10	32.53	32.40	-10	2,344	-0.43%
2022/03/21	2	31.80	0	0.00	31.80	2	2,347	0.09%
2022/03/17	2	31.30	0	0.00	31.40	2	2,408	0.08%
2022/03/14	0	0.00	0	31.40	31.30	0	2,402	0.00%
2022/03/11	0	0.00	0	31.20	31.00	0	2,401	0.00%
2022/03/09	1	30.80	0	0.00	30.95	1	2,395	0.04%
2022/03/07	1	31.70	0	0.00	31.55	1	2,397	0.04%
2022/03/04	2	33.05	0	0.00	32.85	2	2,387	0.08%
2022/02/25	5	32.35	0	0.00	33.00	5	2,377	0.21%
2022/02/24	1	32.90	0	0.00	32.10	1	2,373	0.04%
2022/02/23	1	33.40	0	0.00	33.50	1	2,366	0.04%
2022/02/18	0	0.00	12	33.63	33.85	-12	2,360	-0.51%
2022/02/16	2	33.40	2.3	33.45	33.35	-0.3	2,338	-0.01%
2022/02/10	0	0.00	21	33.50	33.40	-21	2,324	-0.90%
2022/02/09	0	0.00	14	33.91	34.00	-14	2,318	-0.60%
2022/02/07	0	0.00	10	32.67	32.70	-10	2,318	-0.43%
2022/01/24	0	0.00	0.6	33.10	33.20	-0.6	2,291	-0.03%
2022/01/21	7	34.45	0	0.00	34.00	7	2,274	0.31%
2022/01/19	1	35.00	0.1	35.25	35.10	0.9	2,232	0.04%
2022/01/18	0.1	35.07	0	0.00	34.50	0.1	2,189	0.00%
2022/01/17	2.1	35.65	10	35.61	35.05	-7.9	2,160	-0.37%
2022/01/14	8	34.13	7	34.21	34.70	1	2,044	0.05%
2022/01/13	0.1	35.50	0	0.00	35.40	0.1	1,981	0.01%
2022/01/12	9	35.38	16	35.44	35.20	-7	1,938	-0.36%
2022/01/11	21	34.95	23	34.63	34.60	-2	1,880	-0.11%
2022/01/10	1	34.03	5	34.20	34.50	-4	1,796	-0.22%
2022/01/07	0	0.00	13	33.40	33.85	-13	1,758	-0.74%
2022/01/06	15	35.50	1	35.70	34.90	14	1,711	0.82%
2022/01/04	16	35.19	2	34.95	35.50	14	1,601	0.88%
2022/01/03	39	35.90	19	35.24	35.20	20	1,566	1.28%
2021/12/30	2	36.68	6	37.06	37.00	-4	1,491	-0.27%
2021/12/29	35.1	36.56	10	36.60	36.60	25.1	1,363	1.84%
2021/12/28	82.2	37.66	45	38.09	36.80	37.2	1,209	3.08%
2021/12/27	1	37.00	0	0.00	37.75	1	618	0.16%
2021/12/24	0	0.00	5	33.64	34.35	-5	446	-1.12%
2021/12/17	2	30.00	0	0.00	30.00	2	294	0.68%
2021/12/14	1	30.95	1	30.55	30.55	0	274	0.00%
2021/11/22	0	0.00	6	29.45	29.50	-6	199	-3.01%
2021/11/12	0	0.00	1	29.30	29.15	-1	198	-0.50%
2021/11/11	0	0.00	1	29.10	29.20	-1	201	-0.50%
2021/11/10	1	29.05	0	0.00	29.20	1	203	0.49%
2021/11/03	0	0.00	1	28.25	28.40	-1	208	-0.48%
2021/10/29	1	28.30	0	0.00	28.40	1	212	0.47%
2021/10/15	0.3	27.80	0	0.00	27.80	0.3	251	0.12%
2021/10/12	0	27.45	0	0.00	27.50	0	266	0.00%
2021/10/07	1	26.80	0	0.00	26.75	1	290	0.34%
2021/10/06	1	26.45	0	0.00	26.35	1	328	0.30%
2021/10/05	0	26.00	1	26.20	26.45	-1	335	-0.30%
2021/10/04	0	0.00	0	26.70	26.30	0	341	0.00%
2021/09/29	3	27.50	0	0.00	27.30	3	345	0.87%
2021/09/27	2	27.95	0	0.00	27.90	2	352	0.57%
2021/09/22	0	0.00	2	27.18	27.10	-2	359	-0.56%
2021/09/16	0	0.00	1	27.10	27.00	-1	369	-0.27%
2021/09/06	0	27.90	0	0.00	27.65	0	419	0.00%
2021/08/27	0	0.00	1	29.35	29.30	-1	423	-0.24%
2021/08/24	1	29.05	0	0.00	28.95	1	427	0.23%
2021/08/11	0	0.00	1	29.00	28.90	-1	457	-0.22%
2021/08/06	0	0.00	5	30.10	30.00	-5	501	-1.00%
2021/07/27	1	31.45	1	31.45	31.15	0	637	0.00%
2021/07/14	2	30.85	2	30.70	30.70	0	846	0.00%
2021/07/13	4	31.48	4	31.76	31.20	0	891	0.00%
2021/07/12	0	0.00	0.2	30.65	30.80	-0.2	934	-0.02%
2021/07/07	0	0.00	2	30.30	30.30	-2	1,661	-0.12%
2021/06/30	0	0.00	1	30.15	30.05	-1	1,713	-0.06%
2021/06/29	1	30.10	0	0.00	30.10	1	1,717	0.06%
2021/06/28	2	30.38	0	0.00	30.35	2	1,733	0.12%
2021/05/25	0	0.00	1	28.65	28.55	-1	1,939	-0.05%
2021/05/21	0	0.00	1	28.25	28.20	-1	1,949	-0.05%
2021/05/19	0	0.00	0.4	27.55	27.60	-0.4	1,948	-0.02%
2021/05/14	1	27.15	0	0.00	27.00	1	1,936	0.05%
2021/05/12	2	27.50	0	0.00	27.50	2	1,904	0.10%
2021/05/06	0.1	31.00	5	31.20	31.05	-4.9	1,871	-0.26%
2021/04/29	0	0.00	5	35.05	34.55	-5	1,830	-0.27%
2021/04/28	1	35.10	0	0.00	35.60	1	1,815	0.06%
2021/04/27	0	0.00	0.7	34.30	34.50	-0.7	1,817	-0.04%
2021/04/26	0	0.00	3	34.40	34.30	-3	1,820	-0.16%
2021/04/23	1	34.45	0	0.00	34.50	1	1,832	0.05%
2021/04/22	3	36.40	4	34.54	34.45	-1	1,838	-0.05%
2021/04/19	2.3	35.99	3.9	35.86	36.20	-1.6	1,744	-0.09%
2021/04/16	3	36.40	0	0.00	36.85	3	1,688	0.18%
2021/04/15	1	37.50	3	36.88	36.25	-2	1,612	-0.12%
2021/04/14	42	37.40	20	37.30	38.25	22	1,465	1.50%
2021/04/13	2	33.15	16	33.93	34.80	-14	973	-1.44%
2021/04/12	0	32.20	0	0.00	32.20	0	917	0.00%
2021/04/09	0	0.00	1	32.55	32.30	-1	944	-0.11%
2021/04/08	0	0.00	3	32.63	32.75	-3	935	-0.32%
2021/04/06	3	31.55	0	0.00	31.55	3	908	0.33%
2021/03/26	10	32.50	7.2	32.55	32.35	2.8	888	0.31%
2021/03/23	0	31.10	0	0.00	31.05	0	832	0.00%
2021/03/05	2	30.30	0	0.00	30.35	2	821	0.24%
2021/02/04	0.2	30.00	0	0.00	30.05	0.2	766	0.03%
2021/01/25	0	0.00	1.8	30.41	30.70	-1.8	728	-0.25%
2021/01/07	0.2	30.80	0	0.00	30.95	0.2	620	0.03%
2021/01/06	0	0.00	100	31.32	30.85	-100	616	-16.23%
2021/01/05	0	0.00	6	32.03	32.20	-6	598	-1.00%
2021/01/04	105	32.82	1	32.85	32.75	104	588	17.66%	大買/鉅額交易
2020/12/30	1	31.65	0	0.00	31.65	1	566	0.18%
2020/12/29	0	0.00	0.5	31.50	31.70	-0.5	570	-0.08%
2020/12/28	1	31.35	1	31.60	31.60	0	577	0.00%
2020/12/18	0	0.00	18	31.65	31.35	-18	595	-3.02%
2020/12/11	3	31.65	0	0.00	31.80	3	712	0.42%
2020/12/07	0	0.00	4	31.20	31.10	-4	711	-0.56%
2020/12/04	3	31.15	0.6	31.10	31.05	2.4	714	0.34%
2020/12/03	1	31.20	0.2	31.15	31.00	0.8	737	0.11%
2020/11/17	0	0.00	1	29.70	30.15	-1	1,015	-0.10%
2020/11/05	0	28.70	0	0.00	28.75	0	1,199	0.00%
2020/11/04	0.1	28.90	0	0.00	28.90	0.1	1,256	0.01%
2020/11/03	0.2	28.50	0	0.00	29.05	0.2	1,334	0.01%
2020/10/26	0	0.00	0.2	29.05	29.25	-0.2	1,553	-0.01%
2020/10/16	0	0.00	0.9	29.20	29.20	-0.9	1,678	-0.05%
2020/10/14	0.2	29.65	0	0.00	29.65	0.2	1,741	0.01%
2020/10/13	0.2	29.60	0	0.00	29.65	0.2	1,782	0.01%
2020/10/08	0.8	30.20	0	0.00	30.30	0.8	1,919	0.04%
2020/10/07	0.4	30.40	0	0.00	30.40	0.4	2,183	0.02%
2020/10/06	0.1	30.70	0	0.00	30.70	0.1	2,231	0.00%
2020/10/05	2	31.42	1	31.60	31.00	1	2,280	0.04%
2020/09/23	1	29.85	0	0.00	29.55	1	2,303	0.04%
2020/09/10	2	32.08	3	32.02	31.20	-1	2,497	-0.04%
2020/09/09	1	30.80	1	30.50	31.15	0	2,482	0.00%
2020/09/01	0	0.00	1	31.85	31.75	-1	2,622	-0.04%
2020/08/20	1	29.90	0	0.00	30.20	1	2,835	0.04%
2020/08/17	1	32.30	2	33.23	32.30	-1	2,785	-0.04%
2020/08/14	2	31.65	0	0.00	31.85	2	2,735	0.07%
2020/08/13	1	32.70	0	0.00	31.60	1	2,757	0.04%
2020/08/12	1	31.40	0	0.00	31.80	1	2,750	0.04%
2020/08/06	1	32.35	0	0.00	32.25	1	2,976	0.03%
2020/08/05	1	32.75	3	32.67	32.35	-2	2,985	-0.07%
2020/08/03	0	0.00	3	32.07	31.75	-3	3,005	-0.10%
2020/07/31	5	31.67	5	31.61	32.05	0	3,141	0.00%
2020/07/29	1	29.45	5	30.05	29.90	-4	3,142	-0.13%
2020/07/24	3	30.60	0	0.00	31.00	3	3,238	0.09%
2020/07/23	20	32.20	1	32.90	32.90	19	3,215	0.59%
2020/07/21	0	0.00	2	31.80	31.75	-2	3,251	-0.06%
2020/07/17	2	30.75	3	31.00	31.25	-1	3,353	-0.03%
2020/07/14	1	31.60	0	0.00	31.20	1	3,437	0.03%
2020/07/13	3	31.98	7	31.37	31.95	-4	3,465	-0.12%
2020/07/10	5	31.25	1	31.20	31.30	4	3,502	0.11%
2020/07/09	3	31.88	3	31.83	31.70	0	3,509	0.00%
2020/07/08	1	33.30	2	33.08	32.70	-1	3,475	-0.03%
2020/07/07	3	34.58	0	0.00	33.30	3	3,438	0.09%
2020/07/06	1	32.55	2	32.20	32.20	-1	3,247	-0.03%
2020/07/03	5	31.99	4	31.90	31.90	1	3,287	0.03%
2020/07/01	1	31.60	1	31.95	31.60	0	3,329	0.00%
2020/06/30	3	32.32	3	32.40	31.80	0	3,329	0.00%
2020/06/29	0	0.00	1	31.60	31.25	-1	3,279	-0.03%
2020/06/24	1	31.90	2	31.85	31.85	-1	3,283	-0.03%
2020/06/22	3	31.33	2	31.38	31.10	1	3,354	0.03%
2020/06/19	0	0.00	1	30.95	30.75	-1	3,377	-0.03%
2020/06/17	1	30.45	0	0.00	30.05	1	3,362	0.03%
2020/06/16	0	0.00	1	30.55	30.70	-1	3,407	-0.03%
2020/06/12	1	29.60	0	0.00	29.70	1	3,499	0.03%
2020/06/11	2	30.65	6	30.72	29.80	-4	3,551	-0.11%
2020/06/10	2	31.10	1	31.05	31.05	1	3,575	0.03%
2020/06/09	2	31.70	1	31.50	31.00	1	3,675	0.03%
2020/06/08	3	31.90	1	32.10	31.75	2	3,732	0.05%
2020/06/05	1	33.25	3	32.55	32.60	-2	3,822	-0.05%
2020/06/04	3	32.33	2	32.73	33.25	1	3,757	0.03%
2020/06/03	0	0.00	2	30.40	30.25	-2	3,740	-0.05%
2020/05/21	1	29.95	0	0.00	30.20	1	4,252	0.02%
2020/05/19	0	0.00	1	29.95	29.90	-1	4,304	-0.02%
2020/05/18	0	0.00	4	30.33	29.70	-4	4,332	-0.09%
2020/05/15	5	32.07	0	0.00	31.35	5	4,320	0.12%
2020/05/14	1	32.00	1	32.60	32.00	0	4,311	0.00%
2020/05/13	1	33.30	6	33.55	34.10	-5	4,242	-0.12%
2020/05/12	0	0.00	1	32.65	32.75	-1	4,172	-0.02%
2020/05/07	8	34.19	18	33.47	33.75	-10	4,128	-0.24%
2020/05/06	0	0.00	6	32.18	32.50	-6	3,973	-0.15%
2020/05/05	35	31.17	15	31.60	30.65	20	3,981	0.50%
2020/05/04	1	29.45	0.6	30.30	30.45	0.4	3,969	0.01%
2020/04/30	0	0.00	1	30.65	30.70	-1	4,002	-0.02%
2020/04/29	1	31.20	2	30.65	30.05	-1	4,048	-0.02%
2020/04/27	0	0.00	3	29.85	30.00	-3	4,102	-0.07%
2020/04/24	2	29.85	0	0.00	29.90	2	4,067	0.05%
2020/04/23	8	29.96	3	30.12	30.00	5	4,024	0.12%
2020/04/22	2	28.30	1	27.25	28.30	1	3,915	0.03%
2020/04/21	1	28.10	0	0.00	27.60	1	3,900	0.03%
2020/04/20	1	28.10	0	0.00	28.10	1	3,893	0.03%
2020/04/17	0	0.00	4	28.45	28.20	-4	3,921	-0.10%
2020/04/16	1	28.80	1	28.70	28.70	0	3,865	0.00%
2020/04/13	0	27.30	0	0.00	27.30	0	3,830	0.00%
2020/04/09	2	28.30	2	27.55	27.50	0	3,836	0.00%
2020/04/08	2	27.35	8	27.55	27.50	-6	3,787	-0.16%
2020/04/07	9	27.29	4	27.24	27.35	5	3,708	0.13%
2020/03/31	0	0.00	30	24.30	23.70	-30	3,622	-0.83%
2020/03/30	0.2	23.75	0	0.00	23.75	0.2	3,630	0.01%
2020/03/27	30.1	23.45	1	25.05	23.45	29.1	3,644	0.80%
2020/03/26	0.2	24.45	0	0.00	24.45	0.2	3,624	0.01%
2020/03/25	2	24.85	1	25.05	24.80	1	3,583	0.03%
2020/03/24	0	0.00	1	23.20	23.15	-1	3,566	-0.03%
2020/03/19	2	21.40	1	22.75	21.35	1	3,569	0.03%
2020/03/18	1	24.80	0	0.00	23.70	1	3,507	0.03%
2020/03/17	2	24.75	0.6	24.05	24.05	1.4	3,465	0.04%
2020/03/16	0	0.00	1	27.30	26.35	-1	3,404	-0.03%
2020/03/13	3	26.58	2	27.00	27.80	1	3,360	0.03%
2020/03/12	3	29.87	12	30.08	29.50	-9	3,248	-0.28%
2020/03/11	31	33.27	24	33.39	31.85	7	3,194	0.22%
2020/03/10	3	31.80	1	30.00	31.85	2	3,175	0.06%
2020/03/09	2	31.05	0	0.00	30.60	2	3,159	0.06%
2020/03/05	0	0.00	3	34.08	33.75	-3	3,170	-0.09%
2020/03/04	2	34.25	0	0.00	33.65	2	3,160	0.06%
2020/03/03	1	34.70	6	34.98	34.70	-5	3,102	-0.16%
2020/03/02	3	32.38	15	31.95	32.50	-12	3,012	-0.40%
2020/02/27	0	0.00	4	32.14	32.00	-4	3,094	-0.13%
2020/02/26	10	35.03	6	35.20	34.05	4	3,068	0.13%
2020/02/25	8	35.20	4	35.33	35.30	4	3,005	0.13%
2020/02/24	1	35.15	17	35.24	35.50	-16	2,927	-0.55%
2020/02/21	1	34.10	4	34.15	34.50	-3	2,807	-0.11%
2020/02/19	10	32.15	2	33.10	33.10	8	2,772	0.29%
2020/02/17	2	32.70	3	31.30	32.50	-1	2,757	-0.04%
2020/02/13	2	32.20	0	0.00	31.90	2	3,069	0.07%
2020/02/12	1	32.50	0	0.00	32.45	1	3,106	0.03%
2020/02/10	1	31.60	2	31.15	31.10	-1	3,136	-0.03%
2020/02/05	0.1	30.65	2	31.05	30.70	-1.9	3,409	-0.06%
2020/02/04	0.2	30.40	1	30.30	30.45	-0.8	3,419	-0.02%
2020/02/03	2	27.75	2	28.23	29.20	0	3,491	0.00%
2020/01/31	20	29.52	16	29.88	29.00	4	3,792	0.11%
2020/01/30	1	31.95	1	31.95	31.95	0	3,912	0.00%
2020/01/20	0	0.00	7	35.57	35.50	-7	3,978	-0.18%
2020/01/17	0	0.00	5	35.40	35.40	-5	4,034	-0.12%
2020/01/13	0	0.00	5	35.42	35.90	-5	4,102	-0.12%
2020/01/09	2	35.18	5	35.21	35.25	-3	4,079	-0.07%
2020/01/08	2	33.75	5	33.65	33.05	-3	4,160	-0.07%
2020/01/06	1	34.50	0	0.00	35.05	1	4,341	0.02%
2020/01/03	2	35.05	1	35.25	35.05	1	4,413	0.02%
2020/01/02	3	36.00	3	36.10	35.85	0	4,420	0.00%
2019/12/26	0	0.00	1	35.40	35.60	-1	4,775	-0.02%
2019/12/24	7	34.94	5	34.74	34.70	2	4,924	0.04%
2019/12/23	7	35.34	0	0.00	35.20	7	4,976	0.14%
2019/12/20	5	36.05	0	0.00	35.90	5	5,115	0.10%
2019/12/19	1	36.35	30	36.00	36.20	-29	5,398	-0.54%
2019/12/18	2	36.60	0	0.00	36.80	2	5,591	0.04%
2019/12/17	2	37.45	0	0.00	37.45	2	5,645	0.04%
2019/12/13	0	0.00	1	36.20	36.10	-1	5,838	-0.02%
2019/12/11	5	37.00	0	0.00	37.10	5	6,204	0.08%
2019/12/10	4	36.19	14	36.75	36.75	-10	6,386	-0.16%
2019/12/09	1	37.85	1	37.95	37.55	0	6,564	0.00%
2019/12/06	2	38.10	3	38.40	37.85	-1	6,966	-0.01%
2019/12/05	4	38.38	1	38.30	38.30	3	7,574	0.04%
2019/12/04	6	37.85	7	37.51	37.20	-1	7,826	-0.01%
2019/12/03	3	36.98	1	37.10	36.80	2	7,856	0.03%
2019/12/02	20	37.05	8	37.25	37.40	12	7,926	0.15%
2019/11/29	0	0.00	15	36.41	36.40	-15	7,897	-0.19%
2019/11/27	0	0.00	1	37.15	37.25	-1	8,128	-0.01%
2019/11/26	16	37.17	3	36.17	37.40	13	8,147	0.16%
2019/11/21	0	0.00	1	36.20	36.25	-1	8,214	-0.01%
2019/11/18	2	36.70	0	0.00	36.80	2	8,600	0.02%
2019/11/13	5	38.32	5	37.25	36.80	0	9,065	0.00%
2019/11/12	36	35.63	36	35.72	37.55	0	9,032	0.00%
2019/11/11	0.1	35.80	0	0.00	35.90	0.1	9,088	0.00%
2019/11/07	0	0.00	3.7	36.88	37.15	-3.7	9,234	-0.04%
2019/11/06	5	37.21	5	36.90	37.65	0	9,330	0.00%
2019/11/05	3	38.22	12	37.84	37.75	-9	9,537	-0.09%
2019/11/04	48.5	37.72	36	37.08	37.00	12.5	9,807	0.13%
2019/11/01	1	39.65	0	0.00	39.50	1	9,823	0.01%
2019/10/31	5	39.43	0	0.00	39.00	5	9,916	0.05%
2019/10/30	63.1	39.55	95.9	39.61	40.00	-32.8	9,878	-0.33%
2019/10/29	60.1	43.40	46	43.66	42.30	14.1	9,505	0.15%
2019/10/28	27	46.88	8	46.79	47.00	19	9,285	0.20%
2019/10/25	5.2	44.44	4	44.46	45.20	1.2	9,251	0.01%
2019/10/24	3.3	45.95	0	0.00	45.95	3.3	9,217	0.04%
2019/10/23	4	46.40	2	46.30	46.30	2	9,233	0.02%
2019/10/22	8	46.53	3	46.58	46.45	5	9,305	0.05%
2019/10/21	3	46.37	3	46.10	46.10	0	9,352	0.00%
2019/10/18	3.2	46.73	4	46.59	46.45	-0.8	9,372	-0.01%
2019/10/17	11.2	46.80	13	46.55	47.00	-1.8	9,363	-0.02%
2019/10/16	22	47.19	43.3	47.39	46.95	-21.3	9,330	-0.23%
2019/10/15	3.1	47.55	7	45.99	46.20	-3.9	9,178	-0.04%
2019/10/14	20.1	45.69	13	45.43	46.45	7.1	9,056	0.08%
2019/10/09	5.6	43.32	2.5	42.84	42.25	3.1	8,947	0.03%
2019/10/08	0.3	45.55	0	0.00	45.55	0.3	8,873	0.00%
2019/10/07	5	48.55	9	47.86	46.80	-4	8,856	-0.05%
2019/09/25	10	44.01	1	44.10	44.00	9	8,806	0.10%
2019/09/24	3	44.80	0	43.85	44.00	3	8,839	0.03%
2019/09/23	7	44.30	7	44.09	44.00	0	8,727	0.00%
2019/09/20	9	44.16	5.5	44.23	44.15	3.6	8,816	0.04%
2019/09/19	5	43.40	3	43.80	44.10	2	8,695	0.02%
2019/09/18	16	43.57	17	43.33	43.30	-1	8,647	-0.01%
2019/09/17	28	43.39	19	43.58	43.55	9	8,562	0.11%
2019/09/16	74.1	43.45	83	43.62	44.00	-8.9	8,396	-0.11%
2019/09/12	22	41.08	13	41.12	40.60	9	8,089	0.11%
2019/09/11	1	41.00	0	0.00	41.40	1	7,907	0.01%
2019/09/10	1	41.10	5	40.66	41.10	-4	7,876	-0.05%
2019/09/09	17	41.20	16	41.43	40.30	1	7,794	0.01%
2019/09/06	12	40.96	21	40.96	41.10	-9	7,618	-0.12%
2019/09/05	29	41.06	85	41.23	40.70	-56	7,491	-0.75%
2019/09/04	10	40.50	17.5	40.46	40.10	-7.5	7,222	-0.10%
2019/09/03	89	40.00	6	40.53	40.70	83	7,030	1.18%
2019/09/02	20	39.24	9	39.70	40.70	11	6,847	0.16%
2019/08/30	59	38.58	47	39.02	39.25	12	6,462	0.19%
2019/08/29	31	35.81	48.5	35.87	36.45	-17.5	5,841	-0.30%
2019/08/28	2	33.83	0	0.00	33.15	2	5,524	0.04%
2019/08/27	0	0.00	5	33.66	33.55	-5	5,464	-0.09%
2019/08/26	14	32.32	0	0.00	32.50	14	5,411	0.26%
2019/08/22	1	34.55	1	33.80	33.10	0	5,319	0.00%
2019/08/21	0	0.00	5	33.18	33.40	-5	5,104	-0.10%
2019/08/20	0	0.00	11	32.96	33.30	-11	5,062	-0.22%
2019/08/19	8	33.15	23	33.48	33.45	-15	5,016	-0.30%
2019/08/16	1	32.40	1	32.65	32.40	0	4,981	0.00%
2019/08/15	2	32.13	0	0.00	32.50	2	4,922	0.04%
2019/08/14	17	33.71	16	33.93	32.80	1	4,879	0.02%
2019/08/13	2	33.23	3	33.45	32.50	-1	4,775	-0.02%
2019/08/12	16	33.63	22.9	33.35	33.45	-6.9	4,650	-0.15%
2019/08/08	1	30.95	2	31.25	31.00	-1	4,424	-0.02%
2019/08/07	5	31.66	13	31.88	30.80	-8	4,425	-0.18%
2019/08/06	1	30.30	4	31.04	31.35	-3	4,243	-0.07%
2019/08/05	24	31.41	25	31.37	31.30	-1	4,163	-0.02%
2019/08/02	0	0.00	10	29.42	30.00	-10	3,989	-0.25%
2019/08/01	2	30.58	0	0.00	31.25	2	3,864	0.05%
2019/07/31	1	31.00	1.9	31.02	31.35	-0.9	3,794	-0.02%
2019/07/30	17	30.69	13	30.70	31.00	4	3,670	0.11%
2019/07/29	46	29.86	42	30.14	30.30	4	3,460	0.12%
2019/07/26	21	27.34	21	27.31	28.15	0	3,180	0.00%
2019/07/25	54	26.79	67	26.68	26.80	-13	2,987	-0.44%
2019/07/24	6	25.43	6.2	25.48	25.65	-0.2	2,905	-0.01%
2019/07/23	2	24.85	2	25.00	24.95	0	2,877	0.00%
2019/07/22	1	24.65	3	24.77	24.40	-2	2,878	-0.07%
2019/07/19	2	24.85	1	25.35	24.95	1	2,896	0.03%
2019/07/18	2	24.85	2	25.25	25.00	0	2,906	0.00%
2019/07/17	1	24.90	2	25.18	25.00	-1	2,951	-0.03%
2019/07/16	7	25.49	8	25.67	25.20	-1	3,004	-0.03%
2019/07/15	2	25.10	10	24.62	25.20	-8	3,051	-0.26%
2019/07/12	2	23.70	8	23.69	23.80	-6	3,390	-0.18%
2019/07/11	2	23.10	7	23.12	23.20	-5	3,458	-0.14%
2019/07/10	0	0.00	6	23.18	23.20	-6	3,534	-0.17%
2019/07/04	0	0.00	16	23.20	23.05	-16	3,805	-0.42%
2019/07/03	7	24.00	4	24.29	24.15	3	3,797	0.08%
2019/07/02	24	24.44	0	0.00	24.40	24	3,798	0.63%
2019/07/01	9	24.39	6	24.58	24.35	3	3,787	0.08%
2019/06/28	1	23.85	2	23.80	23.65	-1	3,699	-0.03%
2019/06/27	32	24.13	33	24.08	24.35	-1	3,683	-0.03%
2019/06/26	5	22.46	0	0.00	22.40	5	3,524	0.14%
2019/06/25	2	22.30	0	0.00	22.30	2	3,547	0.06%
2019/06/24	1	22.20	0	0.00	22.30	1	3,551	0.03%
2019/06/21	1	22.25	0	0.00	22.30	1	3,604	0.03%
2019/06/19	5	22.10	11	22.21	22.55	-6	3,923	-0.15%
2019/06/18	4	22.14	3	21.68	21.50	1	4,188	0.02%
2019/06/17	0	0.00	1	21.80	22.20	-1	4,251	-0.02%
2019/06/14	0	0.00	7	21.65	21.55	-7	4,372	-0.16%
2019/06/11	1	22.00	1	22.00	21.80	0	5,028	0.00%
2019/06/10	15	21.92	15	21.86	21.95	0	5,100	0.00%
2019/06/06	14	21.48	18	21.41	21.50	-4	5,130	-0.08%
2019/06/05	7	21.36	3	21.47	21.35	4	5,104	0.08%
2019/06/04	4	21.21	11	21.07	21.20	-7	5,087	-0.14%
2019/05/31	3	21.30	0	0.00	21.20	3	5,194	0.06%
2019/05/30	10	20.90	0	0.00	20.90	10	5,433	0.18%
2019/05/24	0	0.00	1	20.55	20.50	-1	5,567	-0.02%
2019/05/23	1	20.35	2	20.35	20.30	-1	5,580	-0.02%
2019/05/22	0	0.00	10	21.05	21.00	-10	5,720	-0.17%
2019/05/21	2	21.68	1	21.50	21.50	1	5,922	0.02%
2019/05/20	13	22.31	3	22.23	21.90	10	6,055	0.17%
2019/05/17	0	0.00	1	21.85	21.80	-1	6,067	-0.02%
2019/05/16	2	22.75	3	23.18	22.40	-1	6,045	-0.02%
2019/05/15	8	23.83	5	23.59	23.90	3	6,036	0.05%
2019/05/14	3	23.43	5.7	22.51	23.50	-2.7	5,956	-0.05%
2019/05/13	7	22.36	5	22.43	22.25	2	5,913	0.03%
2019/05/10	12	23.96	6	23.91	23.40	6	5,869	0.10%
2019/05/09	2	23.90	1	24.00	24.00	1	5,793	0.02%
2019/05/08	6	24.33	8	23.66	24.30	-2	5,762	-0.03%
2019/05/07	3	24.25	3	24.65	24.25	0	5,727	0.00%
2019/05/06	19	24.37	25	24.57	24.05	-6	5,710	-0.11%
2019/05/03	10	25.76	3	25.88	25.35	7	5,630	0.12%
2019/05/02	2	25.45	5	25.55	25.65	-3	5,524	-0.05%
2019/04/30	15	24.68	18	24.92	25.55	-3	5,497	-0.05%
2019/04/29	22	26.08	17	25.41	25.20	5	5,437	0.09%
2019/04/25	0	0.00	1	25.55	25.60	-1	5,359	-0.02%
2019/04/24	1	25.60	2	25.30	25.25	-1	5,407	-0.02%
2019/04/23	2	25.48	0	0.00	25.45	2	5,379	0.04%
2019/04/22	13.2	25.80	4.3	25.51	25.70	8.9	5,300	0.17%
2019/04/19	4	25.41	15	25.12	25.20	-11	5,210	-0.21%
2019/04/18	24.3	25.16	9.2	25.27	25.00	15	5,058	0.30%
2019/04/17	0.2	23.45	6.3	22.96	23.60	-6	4,613	-0.13%
2019/04/16	1	22.50	1	22.90	22.85	0	4,492	0.00%
2019/04/15	66.3	22.52	71.3	22.67	22.70	-5	4,406	-0.11%
2019/04/11	1	20.85	0	0.00	20.90	1	4,132	0.02%
2019/04/08	2	21.40	1	21.25	21.25	1	4,071	0.02%
2019/03/28	2	20.40	2	20.60	20.30	0	3,886	0.00%
2019/03/25	2	21.20	5	21.10	21.10	-3	3,769	-0.08%
2019/03/22	8	22.06	3	21.93	21.95	5	3,667	0.14%
2019/03/21	10	21.62	8	21.73	22.10	2	3,413	0.06%
2019/03/20	23	21.37	2	21.30	21.30	21	3,093	0.68%
2019/03/19	21	21.05	24	21.19	21.15	-3	2,976	-0.10%
2019/03/18	21.3	20.79	66.3	20.89	21.30	-45	2,825	-1.59%
2019/03/15	53.3	20.50	5.4	20.56	20.60	47.9	2,537	1.89%
2019/03/14	1	19.60	1	19.75	19.75	0	2,226	0.00%
2019/03/13	3	19.83	0	0.00	19.65	3	2,173	0.14%
2019/03/12	1	19.75	0	0.00	20.20	1	2,090	0.05%
2019/03/06	5	20.00	1	20.10	20.10	4	2,021	0.20%
2019/03/05	3	20.30	39	19.99	19.90	-36	1,891	-1.90%
2019/03/04	36.4	19.47	16.4	19.51	19.90	20	1,601	1.25%
2019/02/27	25	18.80	26	18.70	18.75	-1	1,521	-0.07%
2019/02/26	10	18.92	10	18.80	18.80	0	1,503	0.00%
2019/02/25	13	19.01	11	19.18	19.15	2	1,476	0.14%
2019/02/21	16.2	19.44	1	19.10	19.10	15.2	1,384	1.09%
2019/02/20	2.4	18.98	11.4	18.48	19.30	-9	1,183	-0.76%
2019/02/19	1.4	18.44	48.4	18.35	18.15	-47	966	-4.87%
2019/02/18	47	17.61	5	17.60	17.60	42	785	5.35%
2019/01/28	0	0.00	1	16.30	16.35	-1	648	-0.15%
2019/01/16	2.4	16.62	3	16.82	16.70	-0.6	652	-0.09%
2019/01/15	1	15.80	1	16.10	16.10	0	559	0.00%
2018/12/21	1	14.40	0	0.00	14.50	1	801	0.12%
2018/12/19	1	14.85	2	14.95	14.90	-1	808	-0.12%
2018/12/03	2	15.65	0	0.00	15.75	2	1,234	0.16%
2018/11/21	2	15.45	0	0.00	15.50	2	1,887	0.11%
2018/11/06	0	0.00	1	15.20	15.00	-1	3,343	-0.03%
2018/11/05	1	15.05	1	15.25	15.20	0	3,340	0.00%
2018/11/02	1	15.70	0	0.00	15.15	1	3,314	0.03%
2018/11/01	0	0.00	1	15.10	15.35	-1	3,295	-0.03%
2018/10/24	0	0.00	1	15.30	15.45	-1	3,240	-0.03%
2018/10/22	1	15.90	0	0.00	15.70	1	3,218	0.03%
2018/10/19	1	16.00	16	15.72	16.10	-15	3,174	-0.47%
2018/10/18	5	15.30	4	15.31	15.50	1	3,104	0.03%
2018/10/16	2	14.45	0	0.00	14.55	2	3,049	0.07%
2018/10/11	2	14.33	0	0.00	14.15	2	3,027	0.07%
2018/09/26	0	0.00	2	16.90	16.90	-2	2,924	-0.07%
2018/09/20	0	0.00	1	17.05	17.05	-1	2,901	-0.03%
2018/09/19	0	0.00	1	17.55	17.35	-1	2,881	-0.03%
2018/09/18	1	17.15	9	16.92	17.25	-8	2,798	-0.29%
2018/09/17	2	17.30	2	17.20	17.20	0	2,749	0.00%
2018/09/11	1	16.60	0	0.00	16.30	1	2,543	0.04%
2018/09/10	5	16.22	0	0.00	16.30	5	2,523	0.20%
2018/09/07	1	18.05	0	0.00	17.50	1	2,518	0.04%
2018/09/04	3	18.45	0	0.00	18.45	3	2,324	0.13%
2018/08/31	0	0.00	2	18.83	18.65	-2	2,280	-0.09%
2018/08/30	1	18.90	12	18.87	18.55	-11	2,215	-0.50%
2018/08/29	18	19.33	3	19.05	18.90	15	2,144	0.70%
2018/08/28	2	19.40	4	19.10	18.90	-2	1,987	-0.10%
2018/08/27	35	19.19	37	19.13	19.30	-2	1,892	-0.11%
2018/08/24	16	19.52	9	19.43	19.60	7	1,682	0.42%
2018/08/23	15	17.99	9	18.09	18.80	6	1,036	0.58%
2018/08/22	2	17.00	1	17.00	17.10	1	512	0.20%
2018/08/21	0	0.00	2	15.38	15.55	-2	415	-0.48%
2018/08/16	1	14.95	0	0.00	15.00	1	394	0.25%
2018/08/13	0	0.00	6	15.25	15.30	-6	370	-1.62%
2018/07/16	0	0.00	9	15.80	15.75	-9	445	-2.02%
2018/06/27	1	16.20	0	0.00	16.10	1	454	0.22%
2018/06/26	6	16.33	0	0.00	16.20	6	453	1.32%
2018/06/25	8	16.84	0	0.00	16.60	8	452	1.77%
2018/06/14	0.2	16.70	0	0.00	16.80	0.2	407	0.04%
2018/06/11	0	0.00	1	17.15	17.05	-1	396	-0.25%
2018/06/08	0	0.00	1	16.90	16.80	-1	387	-0.26%
2018/06/05	0	0.00	13	17.02	16.70	-13	391	-3.32%
2018/05/31	0	0.00	1	15.95	15.95	-1	368	-0.27%
2018/05/15	1	16.25	0	0.00	16.25	1	429	0.23%
2018/05/14	0	0.00	9	16.73	16.70	-9	448	-2.01%
2018/05/11	1	16.20	1	16.40	15.95	0	423	0.00%
2018/05/07	0	0.00	1	15.70	15.70	-1	412	-0.24%
2018/04/27	0	0.00	1	15.50	15.45	-1	442	-0.23%
2018/04/26	2	15.80	0	0.00	15.60	2	446	0.45%
2018/04/24	2	16.00	0	0.00	15.80	2	451	0.44%
2018/04/23	1	16.35	0	0.00	16.20	1	448	0.22%
2018/04/19	2	16.45	2	16.45	16.45	0	454	0.00%
2018/04/18	1	16.50	0	0.00	16.50	1	458	0.22%
2018/04/17	3	16.50	0	0.00	16.65	3	483	0.62%
2018/04/16	6	16.64	1	16.60	16.60	5	492	1.01%
2018/04/11	2	16.60	0	0.00	16.60	2	510	0.39%
2018/04/10	7	16.63	0	0.00	16.60	7	513	1.36%
2018/03/30	1	16.90	0	0.00	16.95	1	523	0.19%
2018/03/27	0	0.00	0.3	17.00	17.10	-0.3	532	-0.05%
2018/03/13	0	0.00	4	17.85	17.90	-4	552	-0.72%
2018/03/09	1	17.90	0	0.00	17.85	1	593	0.17%
2018/03/08	5	18.55	6	18.38	18.30	-1	672	-0.15%
2018/03/06	1	17.60	0	0.00	17.50	1	662	0.15%
2018/02/23	1	18.10	0	0.00	17.95	1	876	0.11%
2018/02/22	1	18.15	0	0.00	18.00	1	875	0.11%
2018/02/09	0	0.00	1	16.65	17.10	-1	870	-0.11%
2018/02/07	0	0.00	1	17.20	17.10	-1	876	-0.11%
2018/02/06	2	17.40	2	17.58	16.50	0	872	0.00%
2018/02/01	0	0.00	1	18.80	18.60	-1	866	-0.12%
2018/01/31	1	18.55	0	0.00	18.55	1	867	0.12%
2018/01/23	0	0.00	1	18.85	18.80	-1	874	-0.11%
2018/01/12	1	19.15	0	0.00	19.15	1	896	0.11%
2018/01/11	0	0.00	1	19.15	19.20	-1	901	-0.11%
2018/01/09	1	18.80	1	18.85	19.15	0	880	0.00%
2018/01/04	0.5	18.90	0	0.00	18.95	0.5	895	0.05%
2018/01/03	1	19.00	0	0.00	19.00	1	900	0.11%