新光鋼 (2031)-宏遠-高雄券商分點個股進出

台股 » 個股 » 新光鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

新光鋼

(2031)

可現股當沖

股價
60.8
漲跌
▲0.2
漲幅
+0.33%
成交量
744張
產業
上市鋼鐵類股▼0.50%
552人加入追蹤

立即追蹤
本地時間:13:35(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

新光鋼 (2031)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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	0	0.00	4	61.50	61.50	-4	2,610	-0.15%
2024/05/27	0	0.00	20	60.25	60.20	-20	2,683	-0.75%
2024/05/23	0	0.00	4	59.60	59.60	-4	2,900	-0.14%
2024/05/22	0	0.00	8	60.80	60.70	-8	2,994	-0.27%
2024/05/20	9	62.31	1	62.10	60.60	8	3,064	0.26%
2024/05/15	5	61.90	0	0.00	61.40	5	3,093	0.16%
2024/05/14	0	0.00	3	60.90	61.00	-3	3,111	-0.10%
2024/05/10	0	0.00	2	60.35	60.70	-2	3,146	-0.06%
2024/05/09	1	59.80	0	0.00	59.90	1	3,140	0.03%
2024/05/08	10	61.80	3	61.73	61.00	7	3,127	0.22%
2024/05/07	1	59.20	1	59.60	59.40	0	3,099	0.00%
2024/05/03	0	0.00	2	61.30	61.30	-2	3,063	-0.07%
2024/05/02	0	0.00	1	60.50	61.00	-1	3,052	-0.03%
2024/04/29	1	58.10	0	0.00	59.20	1	2,985	0.03%
2024/04/25	1	57.10	0	0.00	57.10	1	2,960	0.03%
2024/04/24	1	58.60	0	0.00	58.70	1	2,940	0.03%
2024/04/16	2	58.80	0	0.00	58.40	2	2,947	0.07%
2024/04/15	2	60.10	0	60.50	60.00	2	2,937	0.07%
2024/04/11	3	60.90	0	0.00	61.00	3	2,953	0.10%
2024/04/10	5	62.36	0	0.00	61.70	5	2,937	0.17%
2024/04/09	0	0.00	3	64.53	64.40	-3	2,904	-0.10%
2024/04/03	3	61.73	4	62.70	61.60	-1	2,821	-0.04%
2024/03/29	1	61.30	0	0.00	61.50	1	2,917	0.03%
2024/03/28	1	62.30	0	0.00	62.10	1	3,061	0.03%
2024/03/22	0	0.00	1	64.20	63.90	-1	3,691	-0.03%
2024/03/21	2	62.00	1	63.50	63.10	1	4,125	0.02%
2024/03/20	4	62.05	1	62.20	61.90	3	4,344	0.07%
2024/03/18	0	0.00	3	63.20	63.00	-3	4,223	-0.07%
2024/03/15	1	61.80	0	0.00	62.30	1	4,150	0.02%
2024/03/13	3	60.20	0	0.00	60.10	3	4,100	0.07%
2024/03/08	3	61.60	2	63.85	61.20	1	4,041	0.02%
2024/03/07	1	64.00	0	0.00	64.50	1	4,007	0.02%
2024/03/06	0	0.00	7	65.30	65.40	-7	3,983	-0.18%
2024/03/05	0	0.00	2	66.00	66.00	-2	3,952	-0.05%
2024/03/04	2	65.85	1	66.10	66.20	1	3,929	0.03%
2024/03/01	0	0.00	4	66.70	66.80	-4	3,824	-0.10%
2024/02/29	14	65.10	4	66.60	66.80	10	3,755	0.27%
2024/02/26	40	65.16	25	64.82	65.60	15	3,587	0.42%
2024/02/23	6	62.62	1	63.40	62.80	5	3,454	0.14%
2024/02/22	1	59.40	0	0.00	60.50	1	3,367	0.03%
2024/02/21	3.1	59.98	0	0.00	59.30	3.1	3,339	0.09%
2024/02/19	0	0.00	2	61.40	61.80	-2	3,280	-0.06%
2024/02/15	2	58.00	0	0.00	58.60	2	3,198	0.06%
2024/02/05	13	57.26	0	0.00	57.50	13	3,175	0.41%
2024/02/01	0	0.00	4	56.05	56.10	-4	3,146	-0.13%
2024/01/31	0	0.00	3	56.00	55.80	-3	3,152	-0.10%
2024/01/29	0	0.00	1	56.00	56.30	-1	3,128	-0.03%
2024/01/26	2	55.50	0	0.00	55.50	2	3,114	0.06%
2024/01/19	1	52.90	0	0.00	53.50	1	3,054	0.03%
2024/01/17	4	53.65	0	0.00	53.40	4	3,042	0.13%
2024/01/16	6	54.50	0	0.00	54.80	6	3,003	0.20%
2024/01/15	25	54.99	0	0.00	55.40	25	2,992	0.84%
2024/01/10	0	0.00	3	54.60	54.40	-3	3,017	-0.10%
2024/01/08	1	57.00	1	56.50	56.60	0	2,987	0.00%
2023/12/28	2	59.50	11	59.43	58.20	-9	2,881	-0.31%
2023/12/27	1	61.00	2	61.00	60.60	-1	2,802	-0.04%
2023/12/25	11	62.28	0	0.00	60.50	11	2,710	0.41%
2023/12/22	0	0.00	1	60.90	60.60	-1	2,552	-0.04%
2023/12/19	1	59.00	0	59.50	60.10	1	2,165	0.05%
2023/12/18	3	56.80	2	58.00	58.00	1	1,870	0.05%
2023/12/15	0	0.00	14.1	54.12	56.40	-14.1	1,433	-0.98%
2023/12/12	14	51.30	0	51.30	51.30	14	1,207	1.16%
2023/12/08	0	50.90	0	0.00	51.00	0	1,210	0.00%
2023/12/07	3	52.30	0	0.00	51.70	3	1,191	0.25%
2023/12/04	0	0.00	30	51.50	51.80	-30	1,156	-2.59%
2023/11/29	0	0.00	11	50.01	49.85	-11	1,133	-0.97%
2023/11/27	10	48.75	0	0.00	48.35	10	1,108	0.90%
2023/11/23	0	48.85	0	0.00	48.90	0	1,122	0.00%
2023/11/22	10	49.20	0	0.00	49.10	10	1,126	0.89%
2023/11/20	0	0.00	1	48.35	48.60	-1	1,099	-0.09%
2023/11/17	1	48.05	0	0.00	48.20	1	1,093	0.09%
2023/11/16	0	0.00	7	48.65	48.30	-7	1,119	-0.63%
2023/11/15	0	0.00	0.1	47.70	47.90	-0.1	1,111	-0.01%
2023/11/14	0	46.65	0	0.00	46.55	0	1,107	0.00%
2023/11/13	0.1	47.25	0	0.00	46.80	0.1	1,125	0.01%
2023/11/09	0	0.00	25	48.25	47.95	-25	1,162	-2.15%
2023/11/06	0	0.00	0	47.45	47.35	0	1,209	0.00%
2023/11/01	0	0.00	2	46.40	46.35	-2	1,365	-0.15%
2023/10/31	2	46.50	0	47.48	46.60	2	1,481	0.13%
2023/10/30	0	0.00	0	47.40	47.40	0	1,604	0.00%
2023/10/27	0	0.00	0.1	47.21	47.10	-0.1	1,669	-0.01%
2023/10/25	0	0.00	0.1	47.25	47.00	-0.1	1,776	0.00%
2023/10/24	0.1	46.04	0	0.00	46.15	0.1	1,821	0.00%
2023/10/20	0	46.45	0	0.00	46.85	0	1,854	0.00%
2023/10/18	0.1	47.20	0.1	47.60	48.20	0	1,870	0.00%
2023/10/16	0	0.00	3.1	47.60	47.90	-3.1	1,879	-0.16%
2023/10/11	25	46.05	0	0.00	46.10	25	1,913	1.31%
2023/10/06	0	0.00	1	46.60	46.80	-1	1,912	-0.05%
2023/10/02	0	46.50	0	0.00	46.70	0	1,949	0.00%
2023/09/28	0.1	47.08	0	0.00	46.75	0.1	1,964	0.00%
2023/09/26	1	48.29	1	47.85	48.00	0	1,980	0.00%
2023/09/25	1	48.80	0	0.00	48.80	1	1,981	0.05%
2023/09/15	30	48.78	10	49.30	49.50	20	1,982	1.01%
2023/09/13	10	47.60	0	0.00	47.70	10	1,995	0.50%
2023/09/11	0	0.00	1	48.10	47.65	-1	2,029	-0.05%
2023/09/08	0	0.00	0	48.00	47.75	0	2,067	0.00%
2023/09/04	0	0.00	0.2	48.80	49.35	-0.2	2,181	-0.01%
2023/09/01	0	0.00	0.2	47.60	47.45	-0.2	2,174	-0.01%
2023/08/30	0.2	46.16	0	0.00	46.25	0.2	2,213	0.01%
2023/08/29	0	0.00	16	45.96	46.15	-16	2,258	-0.71%
2023/08/28	1	45.30	1	45.60	45.60	0	2,260	0.00%
2023/08/25	0	0.00	15	45.50	45.40	-15	2,257	-0.66%
2023/08/23	30	45.55	0	0.00	45.60	30	2,313	1.30%
2023/08/22	2	45.53	1	45.20	45.30	1	2,338	0.04%
2023/08/18	0	0.00	2	46.65	46.80	-2	2,396	-0.08%
2023/08/17	0	0.00	1	47.60	47.00	-1	2,523	-0.04%
2023/08/16	1	47.10	0	0.00	47.05	1	2,653	0.04%
2023/08/15	0	0.00	1	48.65	48.70	-1	2,802	-0.04%
2023/08/14	3	48.63	10	48.40	47.85	-7	2,807	-0.25%
2023/08/11	3	49.35	0	0.00	49.55	3	2,793	0.11%
2023/08/10	2	51.10	0	0.00	50.60	2	2,767	0.07%
2023/08/09	1.1	50.53	0	0.00	51.00	1.1	2,751	0.04%
2023/08/08	0	0.00	0.1	52.30	51.90	-0.1	2,717	0.00%
2023/08/07	0	0.00	5	50.60	51.80	-5	2,700	-0.19%
2023/08/04	0	0.00	31.3	52.69	52.00	-31.3	2,689	-1.16%
2023/08/02	10	50.59	0.4	50.76	50.60	9.6	2,621	0.37%
2023/08/01	0	0.00	50.2	49.65	50.00	-50.2	2,511	-2.00%
2023/07/31	1	48.40	1.2	48.68	48.65	-0.2	2,473	-0.01%
2023/07/28	2	47.70	3.2	48.01	47.85	-1.2	2,428	-0.05%
2023/07/27	0	0.00	0.2	47.33	47.40	-0.2	2,412	-0.01%
2023/07/26	0	0.00	53.1	46.81	46.80	-53.1	2,434	-2.18%
2023/07/24	0	45.90	1.3	46.13	45.90	-1.3	2,543	-0.05%
2023/07/21	1.1	45.58	0	0.00	45.75	1.1	2,584	0.04%
2023/07/20	0.1	45.80	1.3	45.97	45.95	-1.2	2,801	-0.04%
2023/07/19	1	44.75	1.1	45.12	44.65	-0.1	3,110	0.00%
2023/07/18	1.1	43.82	1	44.10	44.25	0.1	3,547	0.00%
2023/07/17	0	0.00	2.3	44.28	44.85	-2.3	3,713	-0.06%
2023/07/14	0	43.20	0.1	43.65	43.10	-0.1	3,698	0.00%
2023/07/07	1	43.95	1	44.00	43.95	0	3,764	0.00%
2023/07/06	0	0.00	1	45.40	45.00	-1	3,756	-0.03%
2023/07/05	4	46.69	0	0.00	46.50	4	3,749	0.11%
2023/07/04	4	46.85	0.1	47.10	46.90	3.9	3,755	0.10%
2023/07/03	2	46.80	0	0.00	46.75	2	3,751	0.05%
2023/06/26	1.1	46.42	1	46.60	46.55	0.1	3,809	0.00%
2023/06/21	0.6	46.95	0	0.00	47.15	0.6	3,824	0.02%
2023/06/19	0	47.30	0	0.00	47.25	0	3,921	0.00%
2023/06/14	1	46.60	0	0.00	46.65	1	4,045	0.02%
2023/06/13	22.2	46.88	2	46.65	46.70	20.2	4,041	0.50%
2023/06/12	19	47.65	3	47.45	47.70	16	4,001	0.40%
2023/06/09	23.5	48.85	1	48.35	48.20	22.5	4,013	0.56%
2023/06/08	0	0.00	21.1	49.08	48.80	-21.1	3,977	-0.53%
2023/06/07	40	49.00	0	0.00	49.05	40	3,985	1.00%
2023/06/06	43	48.53	1.5	48.61	48.55	41.5	3,975	1.04%
2023/06/05	0	0.00	1.6	48.47	48.20	-1.6	3,966	-0.04%
2023/06/02	10	47.84	0	0.00	47.70	10	3,930	0.25%
2023/06/01	0	0.00	2	48.53	48.30	-2	3,893	-0.05%
2023/05/31	0	0.00	0.2	48.23	47.90	-0.2	3,891	-0.01%
2023/05/30	1.8	47.96	0	0.00	47.60	1.8	3,932	0.05%
2023/05/29	0.2	48.75	1	48.80	48.80	-0.8	3,909	-0.02%
2023/05/26	3.4	49.26	0	0.00	48.90	3.4	3,918	0.09%
2023/05/25	0	0.00	1	49.90	50.10	-1	3,906	-0.03%
2023/05/23	0	0.00	0.2	48.35	49.50	-0.2	3,834	-0.01%
2023/05/22	2.2	46.32	1	47.35	47.20	1.2	3,703	0.03%
2023/05/19	2	48.80	13.3	48.92	49.75	-11.3	3,560	-0.32%
2023/05/18	0	0.00	0.2	46.70	46.60	-0.2	3,388	-0.01%
2023/05/17	0	0.00	0.1	46.10	46.10	-0.1	3,375	0.00%
2023/05/16	0	0.00	1	45.70	45.50	-1	3,378	-0.03%
2023/05/15	0	44.75	0	0.00	44.90	0	3,405	0.00%
2023/05/12	1.2	45.90	1.2	45.96	45.10	0	3,431	0.00%
2023/05/11	1.2	45.90	1.2	45.96	45.90	0	3,428	0.00%
2023/05/10	0	0.00	0.9	46.42	47.05	-0.9	3,417	-0.03%
2023/05/09	3.2	45.21	2	44.70	44.75	1.2	3,377	0.04%
2023/05/08	0.2	46.53	0	0.00	46.40	0.2	3,357	0.01%
2023/05/05	0	0.00	0.2	47.70	47.05	-0.2	3,362	0.00%
2023/05/04	5.2	46.90	0	0.00	46.70	5.2	3,347	0.16%
2023/05/03	0.2	47.18	0	0.00	47.20	0.2	3,391	0.00%
2023/05/02	2.5	47.63	3	47.30	47.45	-0.5	3,457	-0.01%
2023/04/28	0.1	49.50	5	50.00	48.85	-4.9	3,432	-0.14%
2023/04/27	0	0.00	0.2	48.51	49.65	-0.2	3,416	-0.01%
2023/04/26	10.2	47.90	0	0.00	47.95	10.2	3,343	0.31%
2023/04/25	0	48.30	10	50.40	48.20	-10	3,305	-0.30%
2023/04/24	5	50.90	5	51.60	49.80	0	3,135	0.00%
2023/04/21	27	52.36	17	52.46	53.60	10	2,823	0.35%
2023/04/20	0	0.00	0.9	48.08	48.80	-0.9	2,378	-0.04%
2023/04/19	5.9	46.47	0	0.00	46.35	5.9	2,220	0.27%
2023/04/18	0	0.00	6	47.60	47.20	-6	2,214	-0.27%
2023/04/17	0	0.00	2.1	46.20	47.00	-2.1	2,185	-0.09%
2023/04/14	4.1	44.79	1	44.75	44.70	3.1	2,142	0.14%
2023/04/12	0	0.00	0.2	45.72	45.60	-0.2	2,162	-0.01%
2023/04/11	5.8	45.23	1	44.95	44.95	4.8	2,188	0.22%
2023/04/10	1.4	46.01	1	45.80	45.75	0.4	2,190	0.02%
2023/04/07	1	46.80	0	0.00	46.55	1	2,195	0.05%
2023/03/29	0	0.00	1	47.50	47.65	-1	2,498	-0.04%
2023/03/28	1	46.80	0	0.00	47.00	1	2,514	0.04%
2023/03/24	1	47.50	1	47.90	48.00	0	2,580	0.00%
2023/03/21	1	47.60	1	47.45	47.50	0	2,725	0.00%
2023/03/17	2	43.43	7	45.53	45.70	-5	2,651	-0.19%
2023/03/16	4	43.56	1	43.60	43.60	3	2,569	0.12%
2023/03/15	1	45.15	0	0.00	44.75	1	2,572	0.04%
2023/03/13	1	44.30	2	45.30	45.50	-1	2,555	-0.04%
2023/03/09	1	45.10	0	0.00	44.90	1	2,542	0.04%
2023/03/08	0	0.00	21	45.50	45.55	-21	2,542	-0.83%
2023/03/06	21	45.80	3	45.80	45.75	18	2,544	0.71%
2023/03/02	0	0.00	4	44.83	45.25	-4	2,549	-0.16%
2023/03/01	6	43.37	3	43.25	43.30	3	2,504	0.12%
2023/02/24	2	44.30	2	44.85	44.70	0	2,470	0.00%
2023/02/22	6	44.21	1	44.25	44.25	5	2,466	0.20%
2023/02/21	1	45.30	1	46.00	45.45	0	2,456	0.00%
2023/02/17	1	45.00	1	45.15	45.15	0	2,609	0.00%
2023/02/13	1	44.30	1	44.55	44.55	0	2,638	0.00%
2023/02/06	1	46.60	0	0.00	46.90	1	2,534	0.04%
2023/02/03	0	0.00	1	47.80	47.60	-1	2,504	-0.04%
2023/02/02	1	47.30	0	0.00	47.45	1	2,481	0.04%
2023/01/13	0	0.00	0.2	44.40	44.70	-0.2	2,224	-0.01%
2022/12/27	1	43.55	1	43.30	43.30	0	2,072	0.00%
2022/12/26	1	43.55	1	43.80	43.80	0	2,068	0.00%
2022/12/23	1	43.85	1.4	44.39	44.00	-0.4	2,043	-0.02%
2022/12/22	0	0.00	0.5	43.59	44.25	-0.5	1,970	-0.03%
2022/12/21	0.1	41.55	1.2	42.48	41.55	-1.1	1,821	-0.06%
2022/12/20	1	41.00	1	40.75	40.35	0	1,741	0.00%
2022/12/16	0	0.00	0.1	42.30	42.00	-0.1	1,698	-0.01%
2022/12/15	0	0.00	0.1	41.85	42.10	-0.1	1,633	-0.01%
2022/12/14	2.1	40.47	0	0.00	40.50	2.1	1,535	0.14%
2022/12/13	0	0.00	2	41.80	41.70	-2	1,483	-0.13%
2022/12/12	0	38.65	0	0.00	39.05	0	1,359	0.00%
2022/12/09	0	38.35	0	0.00	39.25	0	1,357	0.00%
2022/12/08	1	38.10	0	0.00	38.25	1	1,353	0.07%
2022/12/07	0	38.25	0	0.00	37.85	0	1,363	0.00%
2022/12/02	0.1	38.26	0	0.00	38.25	0.1	1,426	0.01%
2022/11/29	0	37.08	0	0.00	37.70	0	1,505	0.00%
2022/11/28	0	36.84	0	0.00	37.15	0	1,505	0.00%
2022/11/23	0.1	37.34	0	0.00	37.00	0.1	1,473	0.00%
2022/11/21	0	37.50	0	0.00	37.80	0	1,476	0.00%
2022/11/17	0	37.15	0	0.00	37.40	0	1,480	0.00%
2022/11/16	1	37.55	0	0.00	37.35	1	1,476	0.07%
2022/11/15	0	0.00	1	36.10	37.50	-1	1,428	-0.07%
2022/11/14	0	34.65	0	0.00	35.20	0	1,319	0.00%
2022/11/11	0	34.48	0	0.00	34.05	0	1,302	0.00%
2022/11/10	1	34.50	0	0.00	34.40	1	1,308	0.08%
2022/11/09	0.1	35.23	0	0.00	35.00	0.1	1,337	0.00%
2022/11/03	0	34.30	0	0.00	34.50	0	1,509	0.00%
2022/10/26	0	35.24	0	0.00	35.20	0	1,678	0.00%
2022/10/18	0	0.00	1	35.05	35.15	-1	1,805	-0.06%
2022/10/17	1	33.30	0	0.00	34.40	1	1,812	0.06%
2022/10/06	0	34.75	0	0.00	34.95	0	1,893	0.00%
2022/10/04	0	34.15	0	0.00	34.30	0	1,933	0.00%
2022/10/03	0	33.20	0	0.00	33.30	0	1,919	0.00%
2022/09/30	0	33.25	0	0.00	34.00	0	1,920	0.00%
2022/09/27	0	34.10	0	0.00	34.90	0	2,006	0.00%
2022/09/26	0	35.20	0	0.00	34.45	0	2,027	0.00%
2022/09/08	0	0.00	2	38.48	38.80	-2	2,242	-0.09%
2022/09/07	12	37.32	10	36.53	36.30	2	2,193	0.09%
2022/09/05	0	36.70	0	0.00	36.20	0	2,131	0.00%
2022/09/02	1	37.45	1	37.00	36.90	0	2,156	0.00%
2022/09/01	0	37.70	0	0.00	37.40	0	2,177	0.00%
2022/08/26	0	38.65	0	0.00	38.90	0	2,222	0.00%
2022/08/25	0	38.65	0	0.00	38.65	0	2,230	0.00%
2022/08/16	0	39.30	1.2	39.79	39.30	-1.2	2,309	-0.05%
2022/08/15	1	40.00	1	37.95	40.00	0	2,319	0.00%
2022/08/12	1	38.20	0	0.00	38.20	1	2,268	0.04%
2022/08/11	0	0.00	0	36.70	36.80	0	2,251	0.00%
2022/08/08	0	0.00	1	34.50	35.45	-1	2,421	-0.04%
2022/08/05	1	34.90	0	0.00	35.30	1	2,517	0.04%
2022/08/02	0	36.30	0	0.00	36.55	0	2,922	0.00%
2022/08/01	0	0.00	1	35.81	37.85	-1	2,926	-0.03%
2022/07/29	1	35.20	0	0.00	35.20	1	2,869	0.03%
2022/07/19	0.2	35.90	0	0.00	36.15	0.2	3,335	0.01%
2022/07/15	2	33.85	0	0.00	34.05	2	3,411	0.06%
2022/07/14	0	0.00	2	34.40	34.45	-2	3,619	-0.06%
2022/07/13	0	0.00	1	34.10	33.95	-1	3,715	-0.03%
2022/07/12	3	34.00	5	32.99	32.90	-2	3,854	-0.05%
2022/07/11	0	0.00	1	35.25	34.95	-1	4,111	-0.02%
2022/07/08	1	35.00	0	0.00	35.00	1	4,425	0.02%
2022/07/07	0	34.65	0	0.00	34.40	0	4,531	0.00%
2022/07/06	0	34.50	1	34.90	34.10	-1	4,607	-0.02%
2022/07/05	2	39.15	0	0.00	39.30	2	4,714	0.04%
2022/07/04	0	0.00	15	37.90	38.45	-15	4,741	-0.32%
2022/06/30	1	39.90	0	0.00	39.65	1	5,169	0.02%
2022/06/28	1	41.00	0	0.00	41.15	1	5,341	0.02%
2022/06/27	0	0.00	1	41.35	41.90	-1	5,411	-0.02%
2022/06/22	1	41.00	0	0.00	40.60	1	5,704	0.02%
2022/06/20	2	43.50	13	41.57	41.50	-11	5,941	-0.19%
2022/06/15	1	47.10	1	47.70	46.55	0	5,954	0.00%
2022/06/13	1	47.80	1	47.40	47.25	0	6,048	0.00%
2022/06/10	1	49.10	0	0.00	48.80	1	6,117	0.02%
2022/06/09	0	0.00	1	50.00	49.85	-1	6,213	-0.02%
2022/06/08	0	50.70	0	0.00	50.30	0	6,283	0.00%
2022/06/07	6	50.40	0	0.00	50.70	6	6,319	0.09%
2022/06/01	0	0.00	1	50.30	50.20	-1	6,485	-0.02%
2022/05/31	0.1	49.90	0	0.00	49.90	0.1	6,505	0.00%
2022/05/30	0.1	50.30	0	0.00	50.20	0.1	6,532	0.00%
2022/05/24	4	48.20	0	0.00	48.15	4	6,930	0.06%
2022/05/19	4	48.14	1	48.20	48.30	3	7,060	0.04%
2022/05/18	0	0.00	1	49.90	50.00	-1	7,041	-0.01%
2022/05/17	0	0.00	2	49.00	48.95	-2	6,988	-0.03%
2022/05/16	1	49.40	2	49.05	48.90	-1	6,957	-0.01%
2022/05/13	0.1	50.22	0	0.00	49.70	0.1	6,918	0.00%
2022/05/12	2	50.66	2	50.95	50.00	0	6,906	0.00%
2022/05/11	2.1	54.24	3	52.60	52.40	-0.9	6,732	-0.01%
2022/05/10	2	56.70	2	57.35	57.10	0	6,590	0.00%
2022/05/09	2	58.90	2	58.10	58.00	0	6,529	0.00%
2022/05/06	2	60.40	1	60.50	60.40	1	6,495	0.02%
2022/05/04	2	62.65	2	62.10	62.00	0	6,383	0.00%
2022/05/03	1	63.10	1	63.70	63.50	0	6,305	0.00%
2022/04/27	3	63.90	1	65.20	65.00	2	6,252	0.03%
2022/04/26	3	65.47	6	64.80	65.10	-3	6,193	-0.05%
2022/04/25	6	66.57	4	66.15	66.10	2	6,069	0.03%
2022/04/21	1	69.90	1	70.70	69.50	0	5,952	0.00%
2022/04/20	3	70.47	1.2	71.22	71.40	1.8	5,912	0.03%
2022/04/19	0	0.00	0.5	72.90	72.40	-0.5	5,733	-0.01%
2022/04/18	1	74.30	0	0.00	72.90	1	5,664	0.02%
2022/04/15	9	75.00	10	75.71	75.50	-1	5,535	-0.02%
2022/04/14	0	0.00	3	74.73	74.80	-3	5,271	-0.06%
2022/04/12	0	0.00	1	70.80	70.70	-1	4,847	-0.02%
2022/04/11	1	70.00	0	0.00	69.80	1	4,768	0.02%
2022/04/08	1	68.70	2	68.70	69.20	-1	4,625	-0.02%
2022/04/07	4	69.78	5	68.14	67.90	-1	4,547	-0.02%
2022/04/06	4	70.60	3.3	72.18	70.80	0.7	4,326	0.02%
2022/04/01	1	69.90	7	69.24	69.50	-6	4,057	-0.15%
2022/03/31	0	0.00	5.5	68.45	67.80	-5.5	3,960	-0.14%
2022/03/30	1	65.00	1	66.10	67.40	0	3,881	0.00%
2022/03/28	1	66.10	2	67.25	67.90	-1	3,778	-0.03%
2022/03/25	0	0.00	14.6	67.91	68.00	-14.6	3,716	-0.39%
2022/03/24	3	66.37	2	66.50	66.00	1	3,626	0.03%
2022/03/23	0	0.00	1	65.40	65.30	-1	3,518	-0.03%
2022/03/17	0.1	62.70	0	0.00	62.40	0.1	3,326	0.00%
2022/03/15	0	0.00	2	64.30	64.20	-2	3,223	-0.06%
2022/03/14	0	0.00	0.1	66.20	66.20	-0.1	3,167	0.00%
2022/03/11	2	63.70	0	0.00	63.80	2	3,076	0.07%
2022/03/10	0	0.00	2	62.60	62.70	-2	3,000	-0.07%
2022/03/09	2	60.50	3	60.90	61.70	-1	2,973	-0.03%
2022/03/08	3	60.43	1	63.40	59.50	2	2,944	0.07%
2022/03/04	0.1	62.50	0	0.00	62.50	0.1	2,805	0.00%
2022/03/02	0	0.00	6	63.00	62.70	-6	2,778	-0.22%
2022/03/01	1	63.60	7.2	63.28	63.00	-6.2	2,739	-0.23%
2022/02/25	0	0.00	4	61.80	62.00	-4	2,577	-0.16%
2022/02/24	1	59.50	1	60.10	59.40	0	2,513	0.00%
2022/02/21	6	60.60	0	0.00	60.30	6	2,430	0.25%
2022/02/14	0	0.00	4	58.60	58.90	-4	2,375	-0.17%
2022/02/08	0	0.00	18	55.92	56.40	-18	2,451	-0.73%
2022/02/07	10	53.10	11	53.80	55.50	-1	2,474	-0.04%
2022/01/14	1	53.80	1	54.10	54.20	0	2,793	0.00%
2022/01/12	6	54.40	0	0.00	54.70	6	2,807	0.21%
2022/01/11	15	55.20	0	0.00	55.10	15	2,789	0.54%
2022/01/10	2	55.70	1	55.80	56.00	1	2,792	0.04%
2022/01/07	1	56.70	1	56.70	56.70	0	2,784	0.00%
2022/01/05	6	57.70	0	0.00	57.50	6	2,846	0.21%
2022/01/04	1.1	57.32	0	0.00	57.50	1.1	2,874	0.04%
2022/01/03	2	57.75	0	0.00	57.50	2	2,898	0.07%
2021/12/23	0	0.00	1	60.00	60.00	-1	3,119	-0.03%
2021/12/21	0	0.00	2	59.30	59.90	-2	3,097	-0.06%
2021/12/20	1	59.90	1	59.70	60.00	0	3,082	0.00%
2021/12/17	0	0.00	4	58.83	58.80	-4	3,019	-0.13%
2021/12/14	4	57.25	0	0.00	56.80	4	3,001	0.13%
2021/12/13	0	0.00	3	58.53	58.60	-3	2,981	-0.10%
2021/12/10	1	57.60	0	0.00	57.50	1	2,985	0.03%
2021/12/09	1	57.90	0	0.00	57.80	1	3,034	0.03%
2021/12/08	0	0.00	5	59.40	58.70	-5	3,077	-0.16%
2021/12/03	0	0.00	1	57.80	57.30	-1	3,109	-0.03%
2021/11/29	1	56.50	0	0.00	56.80	1	3,269	0.03%
2021/11/26	1	57.70	0	0.00	57.80	1	3,312	0.03%
2021/11/24	0	0.00	6	58.63	58.80	-6	3,404	-0.18%
2021/11/23	4	57.70	0	0.00	57.10	4	3,361	0.12%
2021/11/19	0.1	56.20	0	0.00	56.10	0.1	3,630	0.00%
2021/11/16	0	0.00	1	56.10	56.20	-1	3,824	-0.03%
2021/11/15	5	57.18	1	56.70	56.80	4	3,881	0.10%
2021/11/11	4	60.38	1	60.20	58.70	3	4,057	0.07%
2021/11/09	3	59.70	0	0.00	59.50	3	4,171	0.07%
2021/11/08	2	60.50	2	60.50	60.00	0	4,194	0.00%
2021/11/05	0	0.00	6	58.20	58.50	-6	4,137	-0.15%
2021/11/04	2	59.05	0	0.00	58.50	2	4,210	0.05%
2021/11/03	0	0.00	2	59.10	59.40	-2	4,313	-0.05%
2021/10/22	6	55.20	0	0.00	55.20	6	4,893	0.12%
2021/10/19	0	0.00	1	56.80	57.20	-1	5,203	-0.02%
2021/09/30	0	0.00	2	61.10	63.00	-2	8,743	-0.02%
2021/09/27	2	62.90	0	0.00	62.50	2	11,719	0.02%
2021/09/23	3	62.30	0	0.00	62.00	3	13,703	0.02%
2021/09/16	6	64.50	0	0.00	64.30	6	15,766	0.04%
2021/09/14	3	65.43	3	64.60	65.00	0	16,733	0.00%
2021/09/09	0	0.00	1	65.50	65.20	-1	17,647	-0.01%
2021/09/08	2	64.25	0	0.00	64.20	2	17,830	0.01%
2021/09/02	2	68.00	8	67.60	67.60	-6	18,385	-0.03%
2021/09/01	9	69.82	0	0.00	69.40	9	18,473	0.05%
2021/08/31	1	71.00	0	0.00	70.30	1	18,592	0.01%
2021/08/26	0	0.00	15	69.63	69.00	-15	19,337	-0.08%
2021/08/24	5	64.90	0	0.00	66.30	5	19,780	0.03%
2021/08/23	10	65.32	4	66.00	65.80	6	20,561	0.03%
2021/08/20	5	63.30	0	0.00	63.20	5	21,093	0.02%
2021/08/19	0.2	64.10	0	0.00	63.20	0.2	21,520	0.00%
2021/08/17	0.1	65.50	0	0.00	64.50	0.1	21,796	0.00%
2021/08/16	3.5	70.03	4	68.40	68.40	-0.5	22,036	0.00%
2021/08/13	1.2	72.30	1	73.70	72.20	0.2	22,349	0.00%
2021/08/12	0	0.00	6	73.90	74.10	-6	22,842	-0.03%
2021/08/11	13.2	72.82	5	71.80	71.50	8.2	23,280	0.04%
2021/08/10	1	73.10	3	74.70	72.50	-2	23,465	-0.01%
2021/08/09	3	75.80	621	75.33	75.80	-618	23,677	-2.61%	大賣/鉅額交易
2021/08/06	0	0.00	130	75.23	73.70	-130	23,956	-0.54%	大賣/鉅額交易
2021/08/05	1	73.90	0	0.00	74.20	1	24,359	0.00%
2021/08/04	0	0.00	2	77.15	76.10	-2	24,634	-0.01%
2021/08/03	3	76.40	1	76.90	76.80	2	25,439	0.01%
2021/08/02	1	76.00	13	76.12	77.50	-12	26,084	-0.05%
2021/07/30	650	76.70	0	0.00	75.80	650	26,449	2.46%	大買/鉅額交易
2021/07/29	0	0.00	1	74.90	75.00	-1	27,183	0.00%
2021/07/28	2	72.10	1	73.50	72.50	1	27,871	0.00%
2021/07/22	16.2	72.98	16	71.71	71.70	0.2	30,155	0.00%
2021/07/21	15	76.03	15	73.50	73.30	0	30,639	0.00%
2021/07/19	10	76.72	16	77.33	79.40	-6	30,883	-0.02%
2021/07/16	8	73.48	5	74.00	74.00	3	31,277	0.01%
2021/07/15	0	0.00	1	74.80	74.80	-1	31,829	0.00%
2021/07/14	3.2	71.78	0	0.00	72.00	3.2	31,954	0.01%
2021/07/13	29	77.92	35	76.73	75.60	-6	32,305	-0.02%
2021/07/12	13	82.05	10	81.18	81.20	3	32,626	0.01%
2021/07/09	102.3	81.51	0.3	81.30	81.10	102	33,246	0.31%	大買/鉅額交易
2021/07/07	3.2	83.89	5	84.32	84.00	-1.8	33,763	-0.01%
2021/07/06	16	86.69	18	88.33	87.80	-2	33,327	-0.01%
2021/07/05	56	89.81	10	89.52	85.80	46	32,680	0.14%
2021/07/02	10	83.98	4.5	86.38	86.60	5.5	31,335	0.02%
2021/07/01	17	79.65	14	77.76	78.80	3	30,621	0.01%
2021/06/30	11	82.45	90.3	81.47	79.80	-79.3	30,088	-0.26%
2021/06/29	82	79.03	1	76.00	80.20	81	28,815	0.28%
2021/06/28	1	71.80	13.5	71.29	74.30	-12.5	27,622	-0.05%
2021/06/25	3	67.40	3	69.30	67.60	0	26,994	0.00%
2021/06/24	10	67.78	0	0.00	66.80	10	26,720	0.04%
2021/06/23	5.5	67.65	20	68.02	65.60	-14.5	26,441	-0.05%
2021/06/22	16	69.24	7	67.97	69.50	9	25,722	0.03%
2021/06/21	9	63.96	9	63.46	63.20	0	24,893	0.00%
2021/06/18	6	64.53	3	64.30	64.30	3	24,773	0.01%
2021/06/17	3	64.97	1	66.60	64.70	2	24,687	0.01%
2021/06/16	1	65.00	2	65.20	64.30	-1	24,501	0.00%
2021/06/15	6	63.75	6	64.72	65.80	0	24,374	0.00%
2021/06/11	2	64.30	5	65.42	64.10	-3	24,239	-0.01%
2021/06/09	5	64.48	1	63.60	63.60	4	23,966	0.02%
2021/06/08	0	0.00	2	66.20	65.50	-2	23,840	-0.01%
2021/06/07	7	64.16	6	65.22	65.20	1	23,766	0.00%
2021/06/04	4	67.13	3	67.77	66.30	1	23,647	0.00%
2021/06/03	7	66.63	6	67.40	66.70	1	23,600	0.00%
2021/06/02	4	66.03	4	67.23	67.00	0	23,249	0.00%
2021/06/01	3	63.50	4	65.28	65.60	-1	22,815	0.00%
2021/05/31	14	67.65	24	68.60	64.20	-10	22,585	-0.04%
2021/05/28	22	63.65	18	63.30	64.40	4	21,715	0.02%
2021/05/27	2	58.75	7	59.99	58.60	-5	21,116	-0.02%
2021/05/26	2	56.95	0	0.00	57.80	2	20,697	0.01%
2021/05/25	5	57.18	0	0.00	56.80	5	20,585	0.02%
2021/05/24	2	58.30	2	60.80	58.80	0	20,330	0.00%
2021/05/21	22	57.65	25	58.56	60.70	-3	20,101	-0.01%
2021/05/20	7	58.61	1	59.40	57.20	6	19,706	0.03%
2021/05/19	2	59.30	0	0.00	61.70	2	19,174	0.01%
2021/05/18	0	0.00	1	56.10	56.10	-1	18,723	-0.01%
2021/05/17	0	0.00	8	52.83	51.00	-8	18,450	-0.04%
2021/05/14	17	56.62	16	57.28	56.60	1	18,170	0.01%
2021/05/13	21.8	59.74	12	60.17	60.20	9.8	17,761	0.06%
2021/05/12	5	66.24	0	0.00	65.10	5	17,309	0.03%
2021/05/11	10	75.20	3	75.13	72.30	7	16,971	0.04%
2021/05/10	6	77.60	14	80.24	80.20	-8	16,146	-0.05%
2021/05/07	14	73.34	15	74.54	75.80	-1	15,440	-0.01%
2021/05/06	25	77.63	25	76.86	73.90	0	14,956	0.00%
2021/05/05	20	71.77	20	74.60	74.60	0	13,962	0.00%
2021/05/04	11	72.74	7	65.97	69.30	4	13,185	0.03%
2021/05/03	64	80.25	55	82.29	72.60	9	12,523	0.07%
2021/04/29	0	0.00	4	79.40	80.50	-4	11,674	-0.03%
2021/04/28	4	70.15	6	72.07	73.20	-2	10,831	-0.02%
2021/04/27	7	68.81	7	69.20	70.60	0	10,422	0.00%
2021/04/26	10	61.61	29	65.27	66.50	-19	9,804	-0.19%
2021/04/23	8	58.00	8	60.80	60.50	0	9,449	0.00%
2021/04/22	5	61.36	7	62.83	59.30	-2	9,050	-0.02%
2021/04/21	33	57.50	34	58.49	58.90	-1	8,305	-0.01%
2021/04/20	4	53.00	10	53.18	56.70	-6	7,636	-0.08%
2021/04/19	4	54.75	15	55.47	55.00	-11	7,276	-0.15%
2021/04/16	60	52.37	70	53.45	53.00	-10	6,608	-0.15%
2021/04/15	20	50.21	18	50.59	52.00	2	5,951	0.03%
2021/04/14	3	47.73	207	49.10	48.00	-204	5,075	-4.02%	大賣/鉅額交易
2021/04/12	2	44.30	0	0.00	44.60	2	4,101	0.05%
2021/04/08	2	43.75	0	0.00	44.50	2	3,910	0.05%
2021/03/30	0	0.00	2	39.60	39.70	-2	3,699	-0.05%
2021/03/29	2	39.30	5	39.54	39.35	-3	3,761	-0.08%
2021/03/26	3	39.25	0	0.00	39.45	3	4,132	0.07%
2021/03/19	2	39.05	0	0.00	39.05	2	4,517	0.04%
2021/03/17	0	0.00	2	39.60	39.30	-2	4,842	-0.04%
2021/03/16	6	39.40	4	38.95	38.95	2	5,185	0.04%
2021/03/10	0	0.00	2	39.50	41.15	-2	5,110	-0.04%
2021/03/09	14	39.59	14	39.52	39.40	0	4,971	0.00%
2021/03/08	2	38.95	2	39.50	39.20	0	4,807	0.00%
2021/03/05	2	39.00	4	39.90	38.85	-2	4,875	-0.04%
2021/03/04	0	0.00	3	39.88	39.65	-3	4,933	-0.06%
2021/03/03	2	39.00	2	39.40	39.15	0	4,974	0.00%
2021/03/02	2	39.00	0	0.00	38.55	2	5,172	0.04%
2021/02/26	4	39.30	0	0.00	39.30	4	5,475	0.07%
2021/02/25	0	0.00	2	40.00	39.70	-2	5,626	-0.04%
2021/02/24	3	39.53	0	0.00	38.80	3	5,682	0.05%
2021/02/23	0	0.00	10	39.95	39.80	-10	5,640	-0.18%
2021/02/22	15	38.53	5	38.80	39.00	10	5,517	0.18%
2021/02/17	0	0.00	7	36.59	36.40	-7	5,390	-0.13%
2021/02/02	0	0.00	3	34.30	34.80	-3	5,471	-0.05%
2021/02/01	3	33.30	3	33.75	33.70	0	5,460	0.00%
2021/01/26	4	35.29	0	0.00	35.05	4	5,401	0.07%
2021/01/25	2	34.80	3	36.25	35.95	-1	5,398	-0.02%
2021/01/22	5	35.50	8	34.61	35.45	-3	5,375	-0.06%
2021/01/21	3	34.30	3	34.80	34.25	0	5,375	0.00%
2021/01/20	10	35.12	7	34.09	34.10	3	5,396	0.06%
2021/01/18	2	34.30	4	35.13	35.95	-2	5,390	-0.04%
2021/01/15	6	35.08	4	35.05	35.05	2	5,355	0.04%
2021/01/14	3	36.30	3	36.05	36.10	0	5,286	0.00%
2021/01/13	5	36.72	3	36.70	36.65	2	5,201	0.04%
2021/01/12	12	38.00	10	37.03	37.00	2	5,156	0.04%
2021/01/11	6	38.88	6	38.68	38.65	0	5,091	0.00%
2021/01/08	3	39.00	3	38.98	38.90	0	5,080	0.00%
2021/01/07	3	38.80	4	39.48	39.40	-1	5,063	-0.02%
2021/01/06	3	40.10	0	0.00	39.35	3	5,041	0.06%
2021/01/05	3	40.10	6	40.68	40.70	-3	4,969	-0.06%
2021/01/04	3	39.30	0	0.00	39.65	3	4,893	0.06%
2020/12/29	0	0.00	3	40.50	39.80	-3	4,849	-0.06%
2020/12/23	3	39.60	0	0.00	39.70	3	4,672	0.06%
2020/12/22	9	41.22	10	41.68	40.30	-1	4,695	-0.02%
2020/12/21	0	0.00	2	40.75	40.75	-2	4,377	-0.05%
2020/12/18	0	0.00	4	38.75	39.10	-4	4,170	-0.10%
2020/12/16	4	38.20	4	38.55	38.20	0	4,175	0.00%
2020/12/15	8	38.35	8	38.80	37.90	0	4,254	0.00%
2020/12/14	4	38.50	4	38.95	38.55	0	4,332	0.00%
2020/12/11	18	40.19	0	0.00	38.70	18	4,395	0.41%
2020/12/10	9	39.82	9	39.72	41.00	0	4,124	0.00%
2020/12/09	0	0.00	2	38.35	37.80	-2	3,814	-0.05%
2020/12/08	5	38.02	0	0.00	38.20	5	4,061	0.12%
2020/12/04	3	38.30	6	38.70	38.80	-3	4,018	-0.07%
2020/12/03	0	0.00	7	38.44	37.95	-7	4,028	-0.17%
2020/12/02	3	36.95	3	37.60	37.45	0	4,193	0.00%
2020/12/01	10	37.79	0	0.00	37.60	10	4,159	0.24%
2020/11/30	0	0.00	1	38.75	38.85	-1	4,119	-0.02%
2020/11/25	2	38.00	4	37.05	36.85	-2	3,842	-0.05%
2020/11/23	1	33.80	1	33.65	33.95	0	3,344	0.00%
2020/11/19	0	0.00	3	32.55	32.55	-3	3,219	-0.09%
2020/11/16	3	32.10	0	0.00	32.25	3	3,263	0.09%
2020/11/13	0	0.00	6	32.35	32.80	-6	3,252	-0.18%
2020/11/12	7	31.99	0	0.00	31.95	7	3,257	0.21%
2020/11/11	0	0.00	4	32.73	32.90	-4	3,205	-0.12%
2020/11/06	1	31.75	0	0.00	31.80	1	3,190	0.03%
2020/11/03	0	0.00	3	32.30	31.85	-3	3,434	-0.09%
2020/10/30	6	31.80	3	32.40	31.40	3	3,412	0.09%
2020/10/29	3	31.90	0	0.00	32.20	3	3,392	0.09%
2020/10/27	3	32.70	5	32.25	32.70	-2	3,335	-0.06%
2020/10/26	3	31.50	3	31.80	31.45	0	3,271	0.00%
2020/10/23	0	0.00	6	31.28	31.25	-6	3,272	-0.18%
2020/10/22	3	30.80	0	0.00	30.30	3	3,270	0.09%
2020/10/20	3	31.10	0	0.00	30.80	3	3,286	0.09%
2020/10/19	0	0.00	2	31.50	31.35	-2	3,285	-0.06%
2020/10/16	5	31.33	4	30.90	30.90	1	3,292	0.03%
2020/10/15	2	32.00	0	0.00	31.95	2	3,264	0.06%
2020/10/13	2	32.10	2	32.60	32.50	0	3,236	0.00%
2020/10/07	2	32.70	2	32.80	32.60	0	3,196	0.00%
2020/10/06	7	32.19	7	32.10	32.50	0	3,159	0.00%
2020/09/30	0	0.00	2	30.80	30.85	-2	3,113	-0.06%
2020/09/29	2	30.40	2	31.00	30.25	0	3,103	0.00%
2020/09/25	7	31.11	20	30.37	30.45	-13	3,080	-0.42%
2020/09/24	5	31.00	50	31.24	30.65	-45	2,972	-1.51%
2020/09/23	1	32.00	1	32.25	32.25	0	2,879	0.00%
2020/09/22	1	32.40	1	33.00	32.70	0	2,823	0.00%
2020/09/21	2	33.60	0	0.00	33.25	2	2,760	0.07%
2020/09/17	20	33.60	12	34.48	34.45	8	2,603	0.31%
2020/09/16	19	32.96	3	32.60	33.30	16	2,459	0.65%
2020/09/15	2	31.40	0	0.00	31.30	2	2,326	0.09%
2020/09/14	23	32.75	1	32.25	31.95	22	2,295	0.96%
2020/09/11	15	33.67	33	32.89	32.15	-18	2,227	-0.81%
2020/09/10	3	31.88	2	32.00	32.00	1	1,944	0.05%
2020/09/09	20	31.50	4	31.43	31.95	16	1,909	0.84%
2020/09/08	4	31.74	1	31.30	31.25	3	1,870	0.16%
2020/09/07	2	33.00	3	32.80	32.80	-1	1,799	-0.06%
2020/09/02	3	30.05	3	30.50	31.00	0	1,534	0.00%
2020/08/31	3	30.10	3	29.70	29.85	0	1,474	0.00%
2020/08/27	2	29.10	2	29.30	29.05	0	1,410	0.00%
2020/08/24	3	28.20	3	28.90	28.95	0	1,346	0.00%
2020/08/21	0	0.00	4	28.44	28.90	-4	1,357	-0.29%
2020/08/20	4	27.85	1	27.80	27.40	3	1,331	0.23%
2020/08/19	1	29.25	0	0.00	28.75	1	1,286	0.08%
2020/08/10	0	0.00	3	28.53	29.40	-3	981	-0.31%
2020/08/07	0	0.00	1	26.70	26.75	-1	887	-0.11%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/07/30	0	0.00	1	26.80	26.85	-1	889	-0.11%
2020/07/29	0	0.00	3	25.80	25.95	-3	899	-0.33%
2020/07/28	3	25.10	3	25.50	24.80	0	888	0.00%
2020/07/27	5	25.73	10	26.02	25.80	-5	882	-0.57%
2020/07/23	7	25.97	0	0.00	26.00	7	832	0.84%
2020/07/15	0	0.00	2	24.15	24.50	-2	806	-0.25%
2020/07/14	2	24.55	0	0.00	24.55	2	801	0.25%
2020/06/23	5	25.10	0	0.00	25.10	5	856	0.58%
2020/06/15	10	25.40	0	0.00	25.40	10	1,047	0.95%
2020/06/11	2	26.45	0	0.00	25.60	2	1,153	0.17%
2020/06/08	2	26.70	0	0.00	26.65	2	1,222	0.16%
2020/05/28	0	0.00	4	24.95	25.30	-4	1,178	-0.34%
2020/05/15	2	23.50	2	23.70	23.60	0	1,182	0.00%
2020/05/14	2	24.00	0	0.00	23.85	2	1,179	0.17%
2020/05/12	0	0.00	1	24.75	24.60	-1	1,178	-0.08%
2020/05/11	1	24.85	2	25.00	24.85	-1	1,183	-0.08%
2020/05/05	4	25.00	1	24.95	24.95	3	1,184	0.25%
2020/05/04	1	23.55	0	0.00	23.65	1	1,163	0.09%
2020/04/29	0	0.00	3	23.20	23.30	-3	1,184	-0.25%
2020/04/27	0	0.00	2	22.70	22.65	-2	1,244	-0.16%
2020/04/22	5	21.75	5	22.10	22.35	0	1,250	0.00%
2020/04/21	5	22.70	0	0.00	22.40	5	1,263	0.40%
2020/04/06	0	0.00	6	21.40	21.35	-6	1,501	-0.40%
2020/03/31	0	0.00	15	21.47	21.45	-15	1,520	-0.99%
2020/03/27	3	21.00	0	0.00	20.80	3	1,517	0.20%
2020/03/26	3	21.10	3	21.45	21.60	0	1,513	0.00%
2020/03/25	3	21.40	10	21.45	21.75	-7	1,509	-0.46%
2020/03/23	16	18.82	6	18.78	19.70	10	1,479	0.68%
2020/03/16	0	0.00	5	23.20	23.20	-5	1,390	-0.36%
2020/03/13	5	24.31	0	0.00	24.10	5	1,365	0.37%
2020/03/12	5	27.35	16	26.88	26.70	-11	1,304	-0.84%
2020/03/09	5	28.64	5	28.20	28.20	0	1,257	0.00%
2020/02/27	3	29.80	3	30.25	29.25	0	1,266	0.00%
2020/02/26	2	29.30	2	29.90	29.90	0	1,257	0.00%
2020/02/25	1	29.20	1	29.60	29.50	0	1,245	0.00%
2020/02/24	5	29.84	0	0.00	29.70	5	1,239	0.40%
2020/02/21	0	0.00	5	30.20	30.20	-5	1,240	-0.40%
2020/02/07	8	30.02	5	29.58	29.55	3	1,225	0.24%
2020/02/05	6	30.70	0	0.00	30.45	6	1,213	0.49%
2020/02/04	7	30.93	0	0.00	30.90	7	1,199	0.58%
2020/02/03	5	30.49	5	30.85	31.15	0	1,187	0.00%
2020/01/31	0	0.00	5	31.55	31.70	-5	1,161	-0.43%
2020/01/30	5	31.01	0	0.00	30.50	5	1,124	0.44%
2020/01/16	0	0.00	6	32.95	32.80	-6	1,074	-0.56%
2020/01/06	0	0.00	2	31.15	31.30	-2	929	-0.22%
2019/12/30	8	31.91	0	0.00	31.70	8	849	0.94%
2019/12/24	0	0.00	3	30.80	30.50	-3	769	-0.39%
2019/12/23	3	30.30	0	0.00	30.05	3	751	0.40%
2019/12/20	0.3	30.80	1	31.15	30.80	-0.7	734	-0.10%
2019/12/19	0.1	31.00	0	0.00	31.00	0.1	735	0.02%
2019/12/18	0.6	31.10	11	30.90	31.15	-10.4	726	-1.43%
2019/12/17	6	30.73	33	30.88	31.05	-27	710	-3.80%
2019/12/16	0	0.00	15	30.84	30.90	-15	674	-2.22%
2019/12/13	37	29.63	4	29.68	29.80	33	614	5.37%
2019/12/12	0	0.00	2	28.78	28.60	-2	563	-0.36%
2019/12/02	1	27.90	0	0.00	27.60	1	602	0.17%
2019/11/28	1	28.65	0	0.00	28.45	1	617	0.16%
2019/11/26	0	0.00	2	28.73	29.00	-2	622	-0.32%
2019/11/20	1	27.60	0	0.00	27.70	1	620	0.16%
2019/11/06	0	0.00	20	28.66	28.60	-20	741	-2.70%
2019/11/05	0	0.00	2	28.80	28.70	-2	743	-0.27%
2019/10/28	1	28.40	0	0.00	28.35	1	806	0.12%
2019/10/23	3	29.00	0	0.00	29.00	3	854	0.35%
2019/10/21	0	0.00	3	29.25	29.25	-3	869	-0.35%
2019/10/18	0	0.00	6	28.93	29.50	-6	874	-0.69%
2019/10/04	3	28.30	0	0.00	28.20	3	972	0.31%
2019/09/27	3	28.80	0	0.00	28.50	3	980	0.31%
2019/09/26	0	0.00	4	29.10	29.00	-4	975	-0.41%
2019/09/24	0	0.00	3	29.15	29.20	-3	971	-0.31%
2019/09/19	3	28.70	0	0.00	28.80	3	954	0.31%
2019/09/18	0	0.00	3	28.90	28.90	-3	954	-0.31%
2019/09/09	6	27.80	3	27.85	27.85	3	964	0.31%
2019/09/05	3	28.30	0	0.00	28.20	3	952	0.32%
2019/09/03	10	27.75	0	0.00	27.80	10	937	1.07%
2019/08/29	5	27.05	0	0.00	27.15	5	949	0.53%
2019/08/27	0	0.00	3	26.30	26.20	-3	939	-0.32%
2019/08/19	3	26.80	3	27.10	26.85	0	932	0.00%
2019/08/15	8	26.81	6	26.50	26.50	2	918	0.22%
2019/08/07	1	28.75	0	0.00	28.70	1	887	0.11%
2019/08/02	1	30.00	0	0.00	29.90	1	892	0.11%
2019/08/01	3	30.60	0	0.00	30.60	3	887	0.34%
2019/07/25	3	30.80	0	0.00	30.80	3	851	0.35%
2019/06/19	0	0.00	3	31.60	31.40	-3	974	-0.31%
2019/06/17	0	0.00	1	31.35	31.40	-1	1,074	-0.09%
2019/06/12	3	31.00	3	31.30	31.05	0	1,218	0.00%
2019/06/10	3	30.90	0	0.00	31.00	3	1,229	0.24%
2019/06/05	0	0.00	3	31.30	31.40	-3	1,234	-0.24%
2019/05/23	3	30.80	0	0.00	30.85	3	1,339	0.22%
2019/05/20	0	0.00	6	30.80	30.70	-6	1,438	-0.42%
2019/05/15	0	0.00	1	29.60	29.80	-1	1,455	-0.07%
2019/05/08	3	30.30	0	0.00	30.30	3	1,576	0.19%
2019/05/06	3	30.70	0	0.00	30.65	3	1,631	0.18%
2019/05/03	1	31.00	6	31.00	31.00	-5	1,736	-0.29%
2019/04/25	2	30.40	0	0.00	30.40	2	1,743	0.11%
2019/04/16	1	30.90	0	0.00	30.90	1	1,793	0.06%
2019/04/02	1	32.55	0	0.00	32.70	1	1,765	0.06%
2019/03/25	6	32.83	0	0.00	32.75	6	2,000	0.30%
2019/03/21	0	0.00	3	33.80	33.55	-3	1,984	-0.15%
2019/03/20	6	33.30	0	0.00	33.25	6	1,958	0.31%
2019/03/18	0	0.00	3	34.30	34.10	-3	1,888	-0.16%
2019/03/15	3	33.55	3	33.70	33.80	0	1,858	0.00%
2019/03/04	0	0.00	1	32.95	33.00	-1	1,990	-0.05%
2019/02/26	1	32.60	0	0.00	32.55	1	2,100	0.05%
2019/02/25	0	0.00	6	32.75	32.70	-6	2,095	-0.29%
2019/02/19	6	32.30	6	32.70	32.25	0	2,107	0.00%
2019/02/15	1	31.20	0	0.00	31.10	1	2,327	0.04%
2019/02/11	6	32.30	0	0.00	31.70	6	2,402	0.25%
2019/01/24	0	0.00	11	31.37	31.75	-11	2,469	-0.45%
2019/01/22	0	0.00	2	30.55	30.45	-2	2,456	-0.08%
2019/01/21	11	30.30	10	30.30	30.35	1	2,512	0.04%
2019/01/14	12	30.98	0	0.00	30.65	12	2,778	0.43%
2019/01/08	5	30.90	5	31.20	31.65	0	2,978	0.00%
2019/01/07	0	0.00	15	31.10	31.15	-15	3,001	-0.50%
2019/01/04	3	30.00	0	0.00	30.10	3	3,074	0.10%
2018/12/28	2	31.25	2	31.10	31.10	0	3,350	0.00%
2018/12/26	2	31.00	0	0.00	31.00	2	3,621	0.06%
2018/12/24	10	31.80	0	0.00	31.70	10	4,019	0.25%
2018/12/22	27	31.78	11	31.94	32.00	16	4,175	0.38%
2018/12/21	0	0.00	56	30.42	30.55	-56	4,397	-1.27%
2018/12/20	1	30.40	81	30.23	30.20	-80	4,750	-1.68%
2018/12/19	30	30.56	31	30.44	30.40	-1	5,218	-0.02%
2018/12/18	40	31.25	0	0.00	31.20	40	5,994	0.67%
2018/12/17	71	31.56	0	0.00	31.55	71	6,366	1.12%
2018/12/13	10	31.65	0	0.00	31.65	10	6,666	0.15%
2018/12/10	0	0.00	15	32.00	31.65	-15	7,033	-0.21%
2018/12/07	1	31.85	0	0.00	31.85	1	7,157	0.01%
2018/12/06	51	31.97	37	31.92	31.80	14	7,305	0.19%
2018/12/05	13	32.52	10	32.72	32.55	3	7,288	0.04%
2018/12/03	1	33.20	0	0.00	33.35	1	7,334	0.01%
2018/11/30	1	31.45	17	32.39	32.55	-16	7,303	-0.22%
2018/11/29	6	32.20	6	32.60	32.00	0	7,271	0.00%
2018/11/28	10	32.00	10	32.20	32.15	0	7,251	0.00%
2018/11/26	10	31.60	12	32.10	32.60	-2	7,229	-0.03%
2018/11/23	18	32.69	0	0.00	32.30	18	7,153	0.25%
2018/11/20	1	33.80	0	0.00	33.75	1	7,098	0.01%
2018/11/16	0	0.00	1	34.75	34.30	-1	7,224	-0.01%
2018/11/14	0	0.00	21	33.64	34.70	-21	7,090	-0.30%
2018/11/12	1	32.10	2	32.15	32.15	-1	6,896	-0.01%
2018/11/09	10	33.30	2	32.93	32.85	8	6,888	0.12%
2018/11/08	0	0.00	10	33.90	33.70	-10	6,882	-0.15%
2018/11/07	0	0.00	1	33.40	33.60	-1	6,873	-0.01%
2018/11/06	20	33.53	10	34.00	33.20	10	6,893	0.15%
2018/11/05	1	33.50	0	0.00	33.50	1	6,873	0.01%
2018/11/02	31	34.06	22	34.30	33.60	9	6,841	0.13%
2018/11/01	10	33.30	10	33.60	33.20	0	6,788	0.00%
2018/10/30	1	32.60	0	0.00	32.95	1	6,745	0.01%
2018/10/29	30	31.80	50	31.97	32.10	-20	6,710	-0.30%
2018/10/26	31	31.85	16	32.30	31.20	15	6,671	0.22%
2018/10/25	20	32.00	10	32.34	32.00	10	6,643	0.15%
2018/10/24	10	34.30	30	33.80	33.90	-20	6,592	-0.30%
2018/10/23	11	35.19	0	0.00	35.00	11	6,544	0.17%
2018/10/22	10	35.60	10	36.00	35.75	0	6,548	0.00%
2018/10/19	10	35.40	10	35.49	35.35	0	6,575	0.00%
2018/10/18	8	35.20	8	35.50	36.10	0	6,551	0.00%
2018/10/17	10	36.00	0	0.00	35.95	10	6,503	0.15%
2018/10/16	10	36.25	10	36.50	36.20	0	6,460	0.00%
2018/10/12	0	0.00	11	35.86	37.20	-11	6,407	-0.17%
2018/10/11	30	35.88	30	35.97	35.45	0	6,363	0.00%
2018/10/09	3	39.50	2	39.85	39.15	1	6,285	0.02%
2018/10/08	8	39.86	3	39.88	39.70	5	6,244	0.08%
2018/10/05	16	40.09	5	40.00	39.90	11	6,184	0.18%
2018/10/04	0	0.00	15	41.37	41.50	-15	6,058	-0.25%
2018/10/03	19	43.78	21	41.48	40.80	-2	5,932	-0.03%
2018/10/02	15	44.20	17	44.00	43.70	-2	5,675	-0.04%
2018/10/01	20	44.30	20	44.68	44.85	0	5,602	0.00%
2018/09/28	29	45.24	13	45.61	45.10	16	5,451	0.29%
2018/09/27	18	46.28	24	46.85	46.60	-6	5,147	-0.12%
2018/09/26	3	46.20	3	46.90	46.90	0	4,805	0.00%
2018/09/25	21	45.97	15	45.91	46.40	6	4,335	0.14%
2018/09/21	24	41.95	34	41.84	42.30	-10	3,498	-0.29%
2018/09/20	10	39.75	10	39.50	39.80	0	3,132	0.00%
2018/09/19	8	39.01	0	0.00	38.65	8	2,957	0.27%
2018/09/18	0	0.00	4	38.40	38.50	-4	2,880	-0.14%
2018/09/17	10	37.80	25	37.67	38.00	-15	2,791	-0.54%
2018/09/14	10	35.83	10	36.12	36.40	0	2,698	0.00%
2018/09/13	10	36.75	0	0.00	36.75	10	2,680	0.37%
2018/09/12	0	0.00	20	35.35	36.10	-20	2,597	-0.77%
2018/09/11	0	0.00	5	33.75	34.00	-5	2,540	-0.20%
2018/09/10	21	34.28	11	34.39	33.95	10	2,706	0.37%
2018/09/07	15	35.53	10	35.80	34.85	5	2,729	0.18%
2018/09/03	11	35.08	4	34.80	34.80	7	3,222	0.22%
2018/08/30	0	0.00	5	36.30	35.80	-5	3,273	-0.15%
2018/08/28	9	35.91	1	36.00	35.80	8	3,362	0.24%
2018/08/24	1	36.20	2	36.20	36.15	-1	3,567	-0.03%
2018/08/23	6	36.63	1	37.10	37.40	5	3,634	0.14%
2018/08/21	10	34.75	20	34.23	34.75	-10	3,600	-0.28%
2018/08/20	10	34.30	11	33.95	33.90	-1	3,643	-0.03%
2018/08/17	11	35.27	7	35.60	35.00	4	3,649	0.11%
2018/08/16	10	35.20	13	35.43	35.20	-3	3,678	-0.08%
2018/08/15	13	36.36	10	35.85	35.85	3	3,712	0.08%
2018/08/13	11	37.19	1	36.80	36.75	10	3,833	0.26%
2018/08/10	0	0.00	10	38.40	38.20	-10	3,843	-0.26%
2018/08/08	13	38.32	10	38.80	38.20	3	3,936	0.08%
2018/08/07	10	38.20	10	38.60	38.10	0	4,197	0.00%
2018/08/03	0	0.00	1	38.15	38.00	-1	4,383	-0.02%
2018/08/02	4	37.59	0	0.00	37.55	4	4,536	0.09%
2018/08/01	15	37.50	10	37.90	38.40	5	4,782	0.10%
2018/07/31	3	38.20	0	0.00	38.20	3	4,835	0.06%
2018/07/30	7	38.25	3	38.25	38.25	4	4,957	0.08%
2018/07/26	11	38.42	11	37.54	38.50	0	5,470	0.00%
2018/07/25	10	36.85	10	36.30	36.85	0	5,771	0.00%
2018/07/24	0	0.00	20	35.48	35.70	-20	6,003	-0.33%
2018/07/23	10	35.00	10	35.35	34.90	0	6,309	0.00%
2018/07/20	13	35.44	13	35.10	35.05	0	6,820	0.00%
2018/07/19	11	36.19	11	36.06	36.05	0	7,048	0.00%
2018/07/18	12	36.56	4	36.95	36.55	8	7,800	0.10%
2018/07/17	2	39.10	10	39.15	39.10	-8	8,181	-0.10%
2018/07/16	10	38.80	0	0.00	38.70	10	8,410	0.12%
2018/07/11	1	39.15	3	38.48	38.65	-2	9,318	-0.02%
2018/07/09	3	38.05	0	0.00	39.25	3	9,777	0.03%
2018/07/06	3	37.75	0	0.00	38.85	3	10,006	0.03%
2018/06/29	4	38.80	10	38.95	38.90	-6	12,681	-0.05%
2018/06/27	86	38.96	10	38.55	38.45	76	14,509	0.52%
2018/06/26	50	37.90	14	37.90	37.90	36	14,969	0.24%
2018/06/25	25	39.36	155	38.99	38.60	-130	14,985	-0.87%	大賣/鉅額交易
2018/06/22	34	40.49	19	40.43	40.35	15	14,959	0.10%
2018/06/20	11	40.87	11	40.75	41.05	0	14,944	0.00%
2018/06/19	9	41.80	0	0.00	41.90	9	14,860	0.06%
2018/06/15	10	41.45	0	0.00	41.35	10	14,688	0.07%
2018/06/14	0	0.00	15	42.87	41.80	-15	14,634	-0.10%
2018/06/13	25	43.12	12	42.23	43.00	13	14,427	0.09%
2018/06/12	10	40.55	0	0.00	40.55	10	14,155	0.07%
2018/06/08	0	0.00	2	40.75	40.60	-2	14,092	-0.01%
2018/06/04	0	0.00	21	42.25	41.65	-21	13,996	-0.15%
2018/06/01	0	0.00	22	40.70	41.45	-22	13,910	-0.16%
2018/05/30	11	41.02	0	0.00	40.80	11	13,763	0.08%
2018/05/29	0	0.00	8	42.20	41.80	-8	13,790	-0.06%
2018/05/28	0	0.00	1	41.35	41.50	-1	13,860	-0.01%
2018/05/25	10	41.50	0	0.00	41.30	10	13,857	0.07%
2018/05/23	10	42.00	10	42.90	41.65	0	14,037	0.00%
2018/05/22	10	42.50	0	0.00	42.60	10	14,005	0.07%
2018/05/21	0	0.00	43	42.45	42.35	-43	13,977	-0.31%
2018/05/16	20	41.55	0	0.00	41.55	20	13,931	0.14%
2018/05/15	21	42.01	2	42.33	41.90	19	14,067	0.14%
2018/05/11	0	0.00	53	39.44	39.20	-53	14,013	-0.38%
2018/05/10	54	39.98	50	39.10	39.05	4	14,003	0.03%
2018/05/09	54	39.13	53	40.64	40.50	1	13,898	0.01%
2018/05/08	50	39.60	50	40.00	39.35	0	13,790	0.00%
2018/05/07	50	39.46	50	40.00	39.50	0	13,729	0.00%
2018/05/04	22	39.29	22	39.78	39.50	0	13,639	0.00%
2018/05/03	40	38.21	40	38.50	38.85	0	13,515	0.00%
2018/05/02	53	41.78	57	41.98	40.35	-4	13,210	-0.03%
2018/04/30	20	45.00	27	45.69	44.80	-7	12,872	-0.05%
2018/04/27	30	43.25	30	43.50	43.95	0	12,666	0.00%
2018/04/26	69	46.29	37	47.74	42.60	32	12,442	0.26%
2018/04/25	33	47.25	28	47.70	47.30	5	11,987	0.04%
2018/04/24	47	50.04	11	50.57	48.55	36	11,725	0.31%
2018/04/23	8	47.69	14	47.75	50.00	-6	10,956	-0.05%
2018/04/20	4	46.79	5	46.91	45.75	-1	10,518	-0.01%
2018/04/19	0	0.00	25	46.21	45.75	-25	10,238	-0.24%
2018/04/18	10	44.70	0	0.00	45.05	10	9,880	0.10%
2018/04/17	20	44.96	10	43.52	44.20	10	9,674	0.10%
2018/04/16	10	43.20	1	43.25	43.30	9	9,341	0.10%
2018/04/13	1	44.40	1	42.70	42.70	0	9,143	0.00%
2018/04/12	6	45.57	16	45.21	45.00	-10	8,970	-0.11%
2018/04/11	12	44.23	29	46.27	45.75	-17	8,742	-0.19%
2018/04/10	48	45.60	14	47.53	45.80	34	8,194	0.41%
2018/04/09	40	42.04	25	42.63	44.30	15	7,423	0.20%
2018/04/03	15	40.10	45	40.12	40.30	-30	7,016	-0.43%
2018/04/02	35	39.52	5	40.90	39.00	30	6,619	0.45%
2018/03/31	12	39.53	24	39.14	39.70	-12	6,123	-0.20%
2018/03/30	14	36.20	3	36.53	37.00	11	5,122	0.21%
2018/03/29	0	0.00	2	32.50	33.65	-2	4,311	-0.05%
2018/03/28	0	0.00	7	31.21	31.35	-7	3,816	-0.18%
2018/03/27	0	0.00	30	30.50	30.70	-30	3,733	-0.80%
2018/03/26	0	0.00	10	29.75	29.80	-10	3,683	-0.27%
2018/03/23	41	29.44	0	0.00	29.30	41	3,660	1.12%
2018/03/22	0	0.00	20	30.38	30.15	-20	3,617	-0.55%
2018/03/19	0	0.00	10	29.90	30.00	-10	3,609	-0.28%
2018/03/14	0	0.00	2	29.90	29.85	-2	3,596	-0.06%
2018/03/13	0	0.00	10	29.75	29.70	-10	3,580	-0.28%
2018/03/12	21	29.55	5	29.35	29.50	16	3,579	0.45%
2018/03/09	20	30.00	0	0.00	30.00	20	3,547	0.56%
2018/03/07	0	0.00	30	29.70	29.85	-30	3,561	-0.84%
2018/03/06	0	0.00	1	30.40	30.10	-1	3,560	-0.03%
2018/03/05	22	30.70	0	0.00	30.10	22	3,595	0.61%
2018/03/02	13	30.96	2	30.95	31.15	11	3,556	0.31%
2018/03/01	7	31.58	7	31.71	31.70	0	3,528	0.00%
2018/02/27	0	0.00	2	31.00	31.20	-2	3,427	-0.06%
2018/02/26	0	0.00	10	31.59	31.65	-10	3,387	-0.30%
2018/02/23	4	31.60	5	31.65	31.45	-1	3,335	-0.03%
2018/02/12	0	0.00	30	29.75	29.70	-30	3,099	-0.97%
2018/02/09	30	28.90	30	29.60	29.80	0	3,090	0.00%
2018/02/08	10	30.10	0	0.00	29.90	10	3,086	0.32%
2018/02/07	21	30.48	31	30.83	30.40	-10	3,048	-0.33%
2018/02/06	33	29.51	8	30.49	29.65	25	2,875	0.87%
2018/02/05	7	30.41	2	29.95	30.85	5	2,706	0.18%
2018/02/02	0	0.00	10	30.70	30.75	-10	2,687	-0.37%
2018/02/01	10	30.45	0	0.00	30.45	10	2,709	0.37%
2018/01/31	0	0.00	10	29.10	31.00	-10	2,708	-0.37%
2018/01/30	10	30.00	10	29.55	29.60	0	2,567	0.00%
2018/01/29	10	30.45	10	30.40	30.40	0	2,545	0.00%
2018/01/26	0	0.00	10	30.30	30.40	-10	2,522	-0.40%
2018/01/25	20	30.00	10	30.20	29.90	10	2,572	0.39%
2018/01/23	10	29.74	1	29.85	29.75	9	2,470	0.36%
2018/01/22	0	0.00	1	29.45	29.55	-1	2,418	-0.04%
2018/01/16	1	28.10	0	0.00	28.50	1	2,388	0.04%
2018/01/09	1	29.35	0	0.00	29.35	1	2,372	0.04%
2018/01/08	0	0.00	1	29.90	29.65	-1	2,358	-0.04%
2018/01/04	0	0.00	10	28.65	28.70	-10	2,287	-0.44%
2018/01/03	20	29.20	10	28.90	28.95	10	2,282	0.44%
2018/01/02	0	0.00	2	28.48	28.70	-2	2,234	-0.09%