新光鋼 (2031)-亞東券商分點個股進出

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
58.9
漲跌
▲0.2
漲幅
+0.34%
成交量
938張
產業
上市鋼鐵類股▲0.20%
551人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/04/18	10	60.10	0	0.00	60.20	10	2,951	0.34%
2024/04/15	0	0.00	1	60.20	60.00	-1	2,937	-0.03%
2024/04/12	1	60.50	0	61.00	60.10	1	2,946	0.03%
2024/04/11	1	61.00	0	0.00	61.00	1	2,953	0.03%
2024/04/10	0	62.10	0	0.00	61.70	0	2,937	0.00%
2024/04/08	0	61.80	0	0.00	61.80	0	2,827	0.00%
2024/04/03	0	61.85	0	0.00	61.60	0	2,821	0.00%
2024/03/20	2	63.20	0	0.00	61.90	2	4,344	0.05%
2024/03/19	1	64.90	3	65.07	64.60	-2	4,273	-0.05%
2024/03/15	0	0.00	1	62.40	62.30	-1	4,150	-0.02%
2024/03/14	0	60.30	0	0.00	60.10	0	4,101	0.00%
2024/03/13	2	61.20	0	0.00	60.10	2	4,100	0.05%
2024/03/12	1	60.30	0	0.00	61.00	1	4,081	0.02%
2024/03/11	0	0.00	74	60.26	60.10	-74	4,060	-1.82%
2024/03/08	0	0.00	5	63.42	61.20	-5	4,041	-0.12%
2024/03/07	1	64.50	5	64.24	64.50	-4	4,007	-0.10%
2024/03/06	1	65.00	0	0.00	65.40	1	3,983	0.03%
2024/03/05	1	66.30	0	0.00	66.00	1	3,952	0.03%
2024/03/04	82	67.36	5	66.86	66.20	77	3,929	1.96%
2024/03/01	8	66.94	0	0.00	66.80	8	3,824	0.21%
2024/02/26	15	63.67	16	64.95	65.60	-1	3,587	-0.03%
2024/02/23	0	0.00	21.2	63.34	62.80	-21.2	3,454	-0.61%
2024/02/22	0.1	60.20	0	0.00	60.50	0.1	3,367	0.00%
2024/02/21	1	60.20	0	0.00	59.30	1	3,339	0.03%
2024/02/19	0	0.00	0.1	61.39	61.80	-0.1	3,280	0.00%
2024/02/16	0	0.00	1	60.10	59.80	-1	3,237	-0.03%
2024/02/15	0	0.00	0	58.30	58.60	0	3,198	0.00%
2024/01/26	0	0.00	4	55.40	55.50	-4	3,114	-0.13%
2024/01/23	0	0.00	2	55.35	55.20	-2	3,085	-0.06%
2024/01/22	0	0.00	3	53.90	53.90	-3	3,065	-0.10%
2024/01/17	11	54.29	0	0.00	53.40	11	3,042	0.36%
2024/01/12	5	54.10	0	0.00	54.70	5	2,989	0.17%
2024/01/09	0	0.00	3	55.40	55.40	-3	3,004	-0.10%
2024/01/05	1	57.20	0	0.00	57.50	1	2,971	0.03%
2024/01/04	2	57.10	0	0.00	56.60	2	2,934	0.07%
2023/12/29	0	0.00	2	57.90	57.70	-2	2,891	-0.07%
2023/12/28	2	58.00	0	0.00	58.20	2	2,881	0.07%
2023/12/27	1.1	60.66	0	0.00	60.60	1.1	2,802	0.04%
2023/12/26	1	60.70	2	61.15	60.30	-1	2,746	-0.04%
2023/12/25	1	60.50	0	0.00	60.50	1	2,710	0.04%
2023/12/22	1	60.80	3	61.43	60.60	-2	2,552	-0.08%
2023/12/21	3.1	61.54	1.1	60.72	61.70	2.1	2,485	0.08%
2023/12/20	3	60.10	0	0.00	60.10	3	2,332	0.13%
2023/12/19	4.1	56.99	3	56.23	60.10	1.1	2,165	0.05%
2023/12/18	5	57.04	3	57.67	58.00	2	1,870	0.11%
2023/12/15	2	55.65	4	55.38	56.40	-2	1,433	-0.14%
2023/12/08	1	50.90	1	51.10	51.00	0	1,210	0.00%
2023/12/07	0	0.00	5	52.16	51.70	-5	1,191	-0.42%
2023/12/06	0	0.00	5	51.70	51.70	-5	1,169	-0.43%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/11/23	1	48.80	1	48.95	48.90	0	1,122	0.00%
2023/11/21	1	49.20	1	49.60	49.35	0	1,117	0.00%
2023/11/16	1	48.40	0	0.00	48.30	1	1,119	0.09%
2023/11/15	0	0.00	1	47.70	47.90	-1	1,111	-0.09%
2023/11/06	1	47.50	0	0.00	47.35	1	1,209	0.08%
2023/11/03	1	47.05	0	0.00	46.95	1	1,266	0.08%
2023/10/19	1	47.65	0	0.00	47.30	1	1,868	0.05%
2023/10/18	0	0.00	1	48.20	48.20	-1	1,870	-0.05%
2023/10/11	1	46.20	0	0.00	46.10	1	1,913	0.05%
2023/10/06	0	0.00	3	46.68	46.80	-3	1,912	-0.16%
2023/10/05	0	0.00	2	46.30	45.95	-2	1,916	-0.10%
2023/10/04	1	45.65	0	0.00	45.75	1	1,930	0.05%
2023/09/27	2	47.50	0	0.00	47.45	2	1,973	0.10%
2023/09/26	2	48.20	0	0.00	48.00	2	1,980	0.10%
2023/09/25	4	48.88	0	0.00	48.80	4	1,981	0.20%
2023/09/21	1	49.05	0	0.00	49.20	1	2,008	0.05%
2023/09/19	2	49.75	0	0.00	49.85	2	1,986	0.10%
2023/09/18	6	49.97	1	50.50	49.95	5	2,002	0.25%
2023/09/15	0	0.00	1	49.50	49.50	-1	1,982	-0.05%
2023/09/14	0	0.00	1	48.60	48.65	-1	1,988	-0.05%
2023/09/11	1	47.65	0	0.00	47.65	1	2,029	0.05%
2023/09/07	1	48.25	0	0.00	47.85	1	2,138	0.05%
2023/09/06	2	49.10	0	0.00	49.35	2	2,150	0.09%
2023/09/04	0	0.00	2	48.73	49.35	-2	2,181	-0.09%
2023/09/01	1	47.45	1	47.65	47.45	0	2,174	0.00%
2023/08/23	2	45.50	0	0.00	45.60	2	2,313	0.09%
2023/08/17	0	0.00	0	46.10	47.00	0	2,523	0.00%
2023/08/15	1	49.05	1	49.45	48.70	0	2,802	0.00%
2023/08/14	0	0.00	1	48.50	47.85	-1	2,807	-0.04%
2023/08/11	1	49.55	0	0.00	49.55	1	2,793	0.04%
2023/08/09	1	50.60	0	0.00	51.00	1	2,751	0.04%
2023/08/07	2	50.10	2	50.85	51.80	0	2,700	0.00%
2023/08/04	2	51.50	2	52.25	52.00	0	2,689	0.00%
2023/08/02	0	0.00	0	51.41	50.60	0	2,621	0.00%
2023/08/01	0	0.00	1	49.60	50.00	-1	2,511	-0.04%
2023/07/28	0	0.00	7.1	47.57	47.85	-7.1	2,428	-0.29%
2023/07/26	0	0.00	1	46.85	46.80	-1	2,434	-0.04%
2023/07/20	0	0.00	1	46.00	45.95	-1	2,801	-0.04%
2023/07/17	0	44.55	0	0.00	44.85	0	3,713	0.00%
2023/07/07	0	43.95	0	0.00	43.95	0	3,764	0.00%
2023/06/26	2	46.80	0	0.00	46.55	2	3,809	0.05%
2023/06/13	1	46.75	0	0.00	46.70	1	4,041	0.02%
2023/06/09	0	0.00	0	48.20	48.20	0	4,013	0.00%
2023/06/05	1	48.50	1	49.00	48.20	0	3,966	0.00%
2023/06/02	1	47.80	0	0.00	47.70	1	3,930	0.03%
2023/06/01	0	0.00	2	48.35	48.30	-2	3,893	-0.05%
2023/05/31	1	47.90	1	48.30	47.90	0	3,891	0.00%
2023/05/30	3	47.50	0	0.00	47.60	3	3,932	0.08%
2023/05/26	1	48.70	0	0.00	48.90	1	3,918	0.03%
2023/05/25	1	50.10	1	50.10	50.10	0	3,906	0.00%
2023/05/23	1	48.65	4	48.80	49.50	-3	3,834	-0.08%
2023/05/22	3.1	46.45	2	46.93	47.20	1.1	3,703	0.03%
2023/05/19	3	48.87	4	49.29	49.75	-1	3,560	-0.03%
2023/05/18	1	46.65	2	46.85	46.60	-1	3,388	-0.03%
2023/05/12	1	46.10	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.10	0	0.00	45.90	1	3,428	0.03%
2023/05/10	3	46.78	4	46.50	47.05	-1	3,417	-0.03%
2023/05/09	1	45.20	0	0.00	44.75	1	3,377	0.03%
2023/05/08	0	46.40	0	0.00	46.40	0	3,357	0.00%
2023/05/05	1	47.35	1	47.75	47.05	0	3,362	0.00%
2023/05/04	1	46.90	3	46.85	46.70	-2	3,347	-0.06%
2023/05/03	0	47.20	0	0.00	47.20	0	3,391	0.00%
2023/05/02	3	47.55	0	0.00	47.45	3	3,457	0.09%
2023/04/27	1	48.10	3	49.17	49.65	-2	3,416	-0.06%
2023/04/25	2	49.90	2	48.40	48.20	0	3,305	0.00%
2023/04/24	3	51.28	0	0.00	49.80	3	3,135	0.10%
2023/04/21	6	50.50	12.1	51.68	53.60	-6.1	2,823	-0.22%
2023/04/20	4	48.98	7	49.00	48.80	-3	2,378	-0.13%
2023/04/19	1	46.40	0	0.00	46.35	1	2,220	0.05%
2023/04/17	0	0.00	1	47.15	47.00	-1	2,185	-0.05%
2023/04/14	1	44.70	0	0.00	44.70	1	2,142	0.05%
2023/04/13	0	0.00	0	45.55	45.40	0	2,143	0.00%
2023/04/12	0	0.00	1	45.60	45.60	-1	2,162	-0.05%
2023/04/11	1	45.00	0	0.00	44.95	1	2,188	0.05%
2023/04/10	1	46.00	0	0.00	45.75	1	2,190	0.05%
2023/04/07	1	46.85	0	0.00	46.55	1	2,195	0.05%
2023/03/30	0	47.60	0	0.00	47.50	0	2,418	0.00%
2023/03/29	0	47.68	5	47.80	47.65	-5	2,498	-0.20%
2023/03/24	5	47.50	0	0.00	48.00	5	2,580	0.19%
2023/03/23	2	48.40	2	48.58	48.00	0	2,648	0.00%
2023/03/22	0	0.00	2	47.70	47.70	-2	2,646	-0.08%
2023/03/21	0	47.55	1	47.60	47.50	-1	2,725	-0.04%
2023/03/17	0	0.00	2	44.93	45.70	-2	2,651	-0.08%
2023/03/14	1	45.50	1	45.95	45.70	0	2,564	0.00%
2023/03/13	0	0.00	1	45.10	45.50	-1	2,555	-0.04%
2023/03/10	2	45.55	1	45.65	45.15	1	2,546	0.04%
2023/03/08	0	45.40	0	0.00	45.55	0	2,542	0.00%
2023/03/02	2	45.13	2	45.28	45.25	0	2,549	0.00%
2023/03/01	1	43.45	0	0.00	43.30	1	2,504	0.04%
2023/02/16	1	45.40	0	0.00	45.35	1	2,625	0.04%
2023/02/13	1	44.15	1	44.65	44.55	0	2,638	0.00%
2023/02/09	2	46.23	0	0.00	45.90	2	2,581	0.08%
2023/02/03	0	0.00	1	47.70	47.60	-1	2,504	-0.04%
2023/02/01	1	47.75	3	48.15	47.90	-2	2,475	-0.08%
2023/01/31	3	48.43	0	47.50	48.40	3	2,415	0.12%
2023/01/17	0	0.00	3	45.33	45.30	-3	2,270	-0.13%
2023/01/11	2	44.40	0	44.10	43.80	2	2,195	0.09%
2023/01/10	0	0.00	3	43.82	43.50	-3	2,173	-0.14%
2023/01/09	0	0.00	0	43.65	43.80	0	2,168	0.00%
2023/01/04	2	43.50	0	43.60	43.50	2	2,150	0.09%
2023/01/03	1	42.85	1	43.25	43.40	0	2,142	0.00%
2022/12/30	0	0.00	1	42.90	42.90	-1	2,126	-0.05%
2022/12/29	1	42.00	0	0.00	42.00	1	2,104	0.05%
2022/12/28	2	43.50	9	43.00	43.50	-7	2,077	-0.34%
2022/12/27	7	43.69	5	43.56	43.30	2	2,072	0.10%
2022/12/26	2	43.55	7	43.54	43.80	-5	2,068	-0.24%
2022/12/23	5	44.04	4	44.59	44.00	1	2,043	0.05%
2022/12/22	14	43.67	10	43.76	44.25	4	1,970	0.20%
2022/12/20	0	0.00	4	41.90	40.35	-4	1,741	-0.23%
2022/12/19	6	41.48	2	41.95	41.70	4	1,730	0.23%
2022/12/16	7	42.06	3	42.22	42.00	4	1,698	0.24%
2022/12/15	3	41.85	1	42.10	42.10	2	1,633	0.12%
2022/12/14	1	41.05	0	0.00	40.50	1	1,535	0.07%
2022/12/13	2	41.90	2	42.18	41.70	0	1,483	0.00%
2022/12/05	0	0.00	1	39.20	39.30	-1	1,372	-0.07%
2022/11/28	0	0.00	1	36.90	37.15	-1	1,505	-0.07%
2022/11/18	0	0.00	1	38.00	37.70	-1	1,482	-0.07%
2022/11/15	1	35.80	14	37.41	37.50	-13	1,428	-0.91%
2022/11/14	0	0.00	1	35.15	35.20	-1	1,319	-0.08%
2022/11/11	0	0.00	0	34.65	34.05	0	1,302	0.00%
2022/11/08	12	35.80	0	0.00	35.75	12	1,401	0.86%
2022/11/01	0	0.00	4	34.10	34.35	-4	1,534	-0.26%
2022/10/24	0	0.00	1	35.90	36.00	-1	1,838	-0.05%
2022/10/20	0	0.00	1	35.80	36.00	-1	1,839	-0.05%
2022/10/13	0	0.00	10	33.90	33.20	-10	1,846	-0.54%
2022/10/11	1	34.80	1	35.10	34.80	0	1,885	0.00%
2022/09/27	0.2	34.15	0	0.00	34.90	0.2	2,006	0.01%
2022/09/26	2	34.58	0.9	34.62	34.45	1.1	2,027	0.06%
2022/09/19	1	39.05	1	39.55	38.40	0	2,096	0.00%
2022/09/16	1	38.60	0	0.00	38.85	1	2,104	0.05%
2022/09/14	0	39.35	0	0.00	39.35	0	2,165	0.00%
2022/09/12	0	0.00	1	39.35	39.80	-1	2,259	-0.04%
2022/09/08	0	38.80	1.2	38.07	38.80	-1.2	2,242	-0.05%
2022/09/07	2	38.18	2	36.68	36.30	0	2,193	0.00%
2022/09/06	1	35.75	1	35.99	35.70	0	2,111	0.00%
2022/08/26	1	38.45	0.8	38.63	38.90	0.2	2,222	0.01%
2022/08/25	4	38.61	3	38.81	38.65	1	2,230	0.04%
2022/08/24	2	39.10	2	39.43	39.05	0	2,223	0.00%
2022/08/16	1	39.30	0	0.00	39.30	1	2,309	0.04%
2022/08/15	0	0.00	2	39.33	40.00	-2	2,319	-0.09%
2022/08/12	1	37.65	3	38.02	38.20	-2	2,268	-0.09%
2022/08/11	0	0.00	1	36.75	36.80	-1	2,251	-0.04%
2022/08/03	1	36.05	0	0.00	35.20	1	2,871	0.03%
2022/08/02	6	36.48	2	36.68	36.55	4	2,922	0.14%
2022/08/01	2	37.38	4	37.44	37.85	-2	2,926	-0.07%
2022/07/21	1	35.25	4	35.45	35.70	-3	3,169	-0.09%
2022/07/19	0	0.00	1	35.75	36.15	-1	3,335	-0.03%
2022/07/14	0	34.40	0	0.00	34.45	0	3,619	0.00%
2022/07/08	0.1	35.15	0	0.00	35.00	0.1	4,425	0.00%
2022/07/07	0	0.00	91	34.45	34.40	-91	4,531	-2.01%
2022/07/05	91	38.95	0	0.00	39.30	91	4,714	1.93%
2022/07/04	0	0.00	20	38.38	38.45	-20	4,741	-0.42%
2022/07/01	3	38.38	5	38.50	37.85	-2	4,928	-0.04%
2022/06/30	4.1	40.31	0	0.00	39.65	4.1	5,169	0.08%
2022/06/28	1	40.90	0	0.00	41.15	1	5,341	0.02%
2022/06/22	0	40.65	0	0.00	40.60	0	5,704	0.00%
2022/06/21	4	41.90	6	42.44	42.35	-2	5,876	-0.03%
2022/06/20	4	41.70	4	42.00	41.50	0	5,941	0.00%
2022/06/17	0.1	44.31	0	0.00	44.15	0.1	5,929	0.00%
2022/06/16	1	45.80	0	0.00	45.00	1	5,954	0.02%
2022/06/14	0.1	46.75	0	0.00	46.85	0.1	6,001	0.00%
2022/06/13	0	47.70	0	0.00	47.25	0	6,048	0.00%
2022/06/10	0	49.95	0	0.00	48.80	0	6,117	0.00%
2022/06/07	1	50.40	1	50.50	50.70	0	6,319	0.00%
2022/06/01	0	0.00	1.2	50.31	50.20	-1.2	6,485	-0.02%
2022/05/31	1	49.85	0	0.00	49.90	1	6,505	0.02%
2022/05/30	0	0.00	2	50.50	50.20	-2	6,532	-0.03%
2022/05/27	1	49.85	1	49.05	49.70	0	6,570	0.00%
2022/05/25	0	0.00	1	48.45	48.55	-1	6,898	-0.01%
2022/05/24	2.3	48.09	1	48.15	48.15	1.3	6,930	0.02%
2022/05/23	1	49.00	0	0.00	48.95	1	6,917	0.01%
2022/05/20	0	0.00	0.6	48.86	48.65	-0.6	6,929	-0.01%
2022/05/19	3	48.35	0.4	48.50	48.30	2.6	7,060	0.04%
2022/05/18	6	49.95	1	49.80	50.00	5	7,041	0.07%
2022/05/16	1	48.91	0	0.00	48.90	1	6,957	0.01%
2022/05/13	1	49.70	1	50.10	49.70	0	6,918	0.00%
2022/05/12	2	51.63	51	50.41	50.00	-49	6,906	-0.71%
2022/05/11	1.1	52.62	11	53.91	52.40	-10	6,732	-0.15%
2022/05/10	3	57.07	3	57.30	57.10	0	6,590	0.00%
2022/05/09	4.1	58.23	5	58.50	58.00	-1	6,529	-0.01%
2022/05/06	0	60.60	0	0.00	60.40	0	6,495	0.00%
2022/05/05	0	0.00	12	62.00	62.40	-12	6,448	-0.19%
2022/05/04	3.1	62.20	1	62.50	62.00	2.1	6,383	0.03%
2022/05/03	1	63.12	0	0.00	63.50	1	6,305	0.02%
2022/04/28	1	64.80	2	65.80	64.20	-1	6,285	-0.02%
2022/04/27	13	64.46	5	64.64	65.00	8	6,252	0.13%
2022/04/26	3	65.40	2	66.40	65.10	1	6,193	0.02%
2022/04/25	3.1	65.98	60	65.95	66.10	-57	6,069	-0.94%
2022/04/22	15	69.61	0	69.30	69.40	15	5,992	0.25%
2022/04/21	1	69.60	0	0.00	69.50	1	5,952	0.02%
2022/04/20	7	70.46	61	70.00	71.40	-54	5,912	-0.91%
2022/04/19	3	72.83	0	0.00	72.40	3	5,733	0.05%
2022/04/18	5	75.16	82.5	72.96	72.90	-77.5	5,664	-1.37%
2022/04/15	18.2	75.73	74	76.06	75.50	-55.8	5,535	-1.01%
2022/04/14	5.3	74.25	15.1	73.88	74.80	-9.7	5,271	-0.18%
2022/04/13	5.1	72.01	6.1	72.17	71.20	-1	4,961	-0.02%
2022/04/12	0	70.78	0	0.00	70.70	0	4,847	0.00%
2022/04/11	15	70.73	2	71.10	69.80	13	4,768	0.27%
2022/04/08	1	68.50	10	69.50	69.20	-9	4,625	-0.19%
2022/04/07	12	68.62	60	71.26	67.90	-48	4,547	-1.06%
2022/04/06	10	70.92	5	72.51	70.80	5	4,326	0.11%
2022/04/01	93.1	69.02	4.1	69.32	69.50	89	4,057	2.19%
2022/03/31	1	67.80	3	68.47	67.80	-2	3,960	-0.05%
2022/03/30	92	67.42	2	66.30	67.40	90	3,881	2.32%
2022/03/29	1	66.60	3	67.23	66.00	-2	3,843	-0.05%
2022/03/28	3	66.60	1	66.50	67.90	2	3,778	0.05%
2022/03/25	0	0.00	14.1	67.69	68.00	-14.1	3,716	-0.38%
2022/03/24	13	66.12	228	66.40	66.00	-215	3,626	-5.93%	大賣/鉅額交易
2022/03/23	1	64.90	152	65.04	65.30	-151	3,518	-4.29%	大賣/鉅額交易
2022/03/22	1	63.60	101	64.24	64.10	-100	3,412	-2.93%	大賣/
2022/03/21	62	63.38	26	64.00	63.30	36	3,357	1.07%
2022/03/18	72	62.30	2	63.05	62.00	70	3,338	2.10%
2022/03/17	3.1	62.07	0	0.00	62.40	3.1	3,326	0.09%
2022/03/16	52	62.49	1	62.80	62.30	51	3,272	1.56%
2022/03/15	173	63.74	3	64.13	64.20	170	3,223	5.27%	大買/鉅額交易
2022/03/14	80.1	64.46	128.1	65.56	66.20	-48	3,167	-1.52%	大賣/
2022/03/11	241	63.51	2	63.70	63.80	239	3,076	7.77%	大買/鉅額交易
2022/03/10	1.1	61.29	3	61.80	62.70	-1.9	3,000	-0.06%
2022/03/09	0	0.00	1	61.90	61.70	-1	2,973	-0.03%
2022/03/08	1	61.10	1	60.90	59.50	0	2,944	0.00%
2022/03/07	82	62.73	8	62.76	62.10	74	2,860	2.59%
2022/03/03	1	63.50	3	62.90	63.00	-2	2,793	-0.07%
2022/03/01	9.1	63.89	1.1	62.76	63.00	8	2,739	0.29%
2022/02/25	0	0.00	10.1	61.36	62.00	-10.1	2,577	-0.39%
2022/02/24	0	0.00	5	59.60	59.40	-5	2,513	-0.20%
2022/02/23	2	59.50	1	60.30	59.80	1	2,470	0.04%
2022/02/22	0	0.00	1	60.30	59.50	-1	2,466	-0.04%
2022/02/21	4	60.85	6	60.80	60.30	-2	2,430	-0.08%
2022/02/18	1	57.80	5	58.92	58.90	-4	2,301	-0.17%
2022/02/17	1	58.30	0	0.00	57.50	1	2,279	0.04%
2022/02/16	2	58.50	1	58.00	57.80	1	2,322	0.04%
2022/02/15	0	0.00	4	58.40	58.10	-4	2,323	-0.17%
2022/02/14	12	58.53	2	58.60	58.90	10	2,375	0.42%
2022/02/11	2	57.55	1	58.00	58.00	1	2,304	0.04%
2022/02/10	1	57.70	1	58.30	58.10	0	2,341	0.00%
2022/02/09	0	0.00	2	57.00	57.00	-2	2,462	-0.08%
2022/02/08	3	55.23	2	56.35	56.40	1	2,451	0.04%
2022/02/07	1	54.70	3	55.13	55.50	-2	2,474	-0.08%
2022/01/26	0.1	52.00	0	0.00	52.20	0.1	2,514	0.00%
2022/01/24	1	52.50	0	0.00	52.80	1	2,561	0.04%
2022/01/17	1	53.60	0	0.00	54.50	1	2,705	0.04%
2022/01/13	1	54.90	0	0.00	55.20	1	2,814	0.04%
2022/01/12	1	54.40	0	0.00	54.70	1	2,807	0.04%
2022/01/11	2	55.15	0	0.00	55.10	2	2,789	0.07%
2022/01/10	1	56.20	0	0.00	56.00	1	2,792	0.04%
2022/01/06	1	57.50	0.1	57.40	57.30	0.9	2,807	0.03%
2022/01/05	1	57.80	0	0.00	57.50	1	2,846	0.04%
2022/01/03	1	57.60	0	0.00	57.50	1	2,898	0.03%
2021/12/27	4	58.63	0	0.00	58.40	4	3,041	0.13%
2021/12/24	1	59.70	3	59.70	59.00	-2	3,096	-0.06%
2021/12/23	4	60.33	0	0.00	60.00	4	3,119	0.13%
2021/12/21	2	59.60	0	0.00	59.90	2	3,097	0.06%
2021/12/17	2	58.75	2	58.80	58.80	0	3,019	0.00%
2021/12/16	1	57.50	0	0.00	57.30	1	2,938	0.03%
2021/12/13	1	58.60	22	58.59	58.60	-21	2,981	-0.70%
2021/12/09	1	57.90	0	0.00	57.80	1	3,034	0.03%
2021/12/08	0	0.00	1	59.40	58.70	-1	3,077	-0.03%
2021/12/07	1	58.10	2	58.50	58.50	-1	3,081	-0.03%
2021/12/01	2	56.80	5	57.10	57.00	-3	3,181	-0.09%
2021/11/29	1	56.50	0	0.00	56.80	1	3,269	0.03%
2021/11/24	20.1	59.00	9.1	58.77	58.80	10.9	3,404	0.32%
2021/11/23	5	57.56	3	57.97	57.10	2	3,361	0.06%
2021/11/22	1	56.30	0	0.00	56.60	1	3,586	0.03%
2021/11/16	6	56.23	0	0.00	56.20	6	3,824	0.16%
2021/11/15	2.1	56.76	2	56.90	56.80	0.1	3,881	0.00%
2021/11/11	2	60.05	1	61.20	58.70	1	4,057	0.02%
2021/11/10	1	59.80	0	0.00	58.60	1	4,129	0.02%
2021/11/09	3	59.57	2	60.80	59.50	1	4,171	0.02%
2021/11/08	8	60.41	9	60.68	60.00	-1	4,194	-0.02%
2021/11/05	0	0.00	1	58.10	58.50	-1	4,137	-0.02%
2021/11/04	1.1	58.88	0	0.00	58.50	1.1	4,210	0.03%
2021/11/03	0	0.00	3	59.30	59.40	-3	4,313	-0.07%
2021/10/25	0	0.00	1	56.60	56.80	-1	4,777	-0.02%
2021/10/22	8	55.59	4	55.40	55.20	4	4,893	0.08%
2021/10/21	0	0.00	1	57.00	58.20	-1	4,935	-0.02%
2021/10/15	0	0.00	3	57.23	57.30	-3	5,593	-0.05%
2021/10/14	0	0.00	2	56.50	56.70	-2	5,959	-0.03%
2021/10/07	3	57.60	3	58.80	58.80	0	7,076	0.00%
2021/10/05	0	56.40	4	57.73	58.60	-4	7,686	-0.05%
2021/10/04	7	58.93	9	58.09	56.80	-2	7,883	-0.03%
2021/10/01	3	60.73	0	0.00	59.50	3	8,220	0.04%
2021/09/30	2	62.30	2	62.90	63.00	0	8,743	0.00%
2021/09/28	1	61.70	0	0.00	61.50	1	10,946	0.01%
2021/09/27	2	62.35	1	63.20	62.50	1	11,719	0.01%
2021/09/24	1	62.40	0	0.00	62.00	1	12,376	0.01%
2021/09/23	6	62.15	5	62.90	62.00	1	13,703	0.01%
2021/09/22	2	62.40	0	0.00	62.20	2	14,889	0.01%
2021/09/17	2	63.80	0	0.00	65.00	2	15,482	0.01%
2021/09/16	1	64.80	0	0.00	64.30	1	15,766	0.01%
2021/09/15	1	63.80	1	64.80	65.00	0	16,031	0.00%
2021/09/14	4	64.80	0	0.00	65.00	4	16,733	0.02%
2021/09/13	2	66.55	5	66.80	66.80	-3	17,518	-0.02%
2021/09/10	0	0.00	1	66.80	66.10	-1	17,588	-0.01%
2021/09/09	1	64.80	3	65.27	65.20	-2	17,647	-0.01%
2021/09/08	2	64.55	0	0.00	64.20	2	17,830	0.01%
2021/09/07	5	65.56	1	66.60	65.40	4	17,941	0.02%
2021/09/06	5	66.90	0	0.00	66.30	5	18,054	0.03%
2021/09/03	3	67.00	0	0.00	66.80	3	18,234	0.02%
2021/09/02	5	68.50	5	68.50	67.60	0	18,385	0.00%
2021/09/01	8	70.33	0	0.00	69.40	8	18,473	0.04%
2021/08/31	3	70.53	6	71.20	70.30	-3	18,592	-0.02%
2021/08/30	0	0.00	42	69.32	69.60	-42	18,777	-0.22%
2021/08/26	45	69.43	18	70.82	69.00	27	19,337	0.14%
2021/08/24	2	66.15	1	65.00	66.30	1	19,780	0.01%
2021/08/18	0	0.00	1	66.10	67.00	-1	21,600	0.00%
2021/08/17	2	66.75	0	0.00	64.50	2	21,796	0.01%
2021/08/16	2	68.05	3	69.27	68.40	-1	22,036	0.00%
2021/08/13	0	0.00	4	72.35	72.20	-4	22,349	-0.02%
2021/08/12	1	73.70	2	73.60	74.10	-1	22,842	0.00%
2021/08/11	3	73.97	1	72.80	71.50	2	23,280	0.01%
2021/08/10	2	74.50	0	0.00	72.50	2	23,465	0.01%
2021/08/09	2	76.00	2	75.95	75.80	0	23,677	0.00%
2021/08/06	1	73.90	2	74.65	73.70	-1	23,956	0.00%
2021/08/05	5	75.42	4	74.10	74.20	1	24,359	0.00%
2021/08/04	22	75.86	1	76.40	76.10	21	24,634	0.09%
2021/08/03	0	0.00	6	76.50	76.80	-6	25,439	-0.02%
2021/08/02	0	0.00	8	76.44	77.50	-8	26,084	-0.03%
2021/07/30	16	76.37	32	77.43	75.80	-16	26,449	-0.06%
2021/07/29	3	74.30	0	0.00	75.00	3	27,183	0.01%
2021/07/28	2	73.15	7	73.19	72.50	-5	27,871	-0.02%
2021/07/27	2	73.20	14	73.27	72.10	-12	28,415	-0.04%
2021/07/26	2	74.80	2	75.25	74.70	0	29,154	0.00%
2021/07/23	11	73.25	1	74.30	73.80	10	29,831	0.03%
2021/07/22	4	71.00	13	71.15	71.70	-9	30,155	-0.03%
2021/07/21	14	76.25	82	74.41	73.30	-68	30,639	-0.22%
2021/07/20	12	77.00	12	76.98	76.80	0	30,768	0.00%
2021/07/19	7	76.16	4	77.38	79.40	3	30,883	0.01%
2021/07/16	22	73.45	2	72.90	74.00	20	31,277	0.06%
2021/07/15	16.1	72.64	5	73.80	74.80	11.1	31,829	0.03%
2021/07/14	4	71.70	3.3	72.45	72.00	0.7	31,954	0.00%
2021/07/13	35	80.30	1	76.10	75.60	34	32,305	0.11%
2021/07/12	2	81.85	0	0.00	81.20	2	32,626	0.01%
2021/07/09	5	81.98	2	83.80	81.10	3	33,246	0.01%
2021/07/08	11	82.98	3	84.57	83.60	8	34,034	0.02%
2021/07/07	51	84.86	4	85.38	84.00	47	33,763	0.14%
2021/07/06	14	86.96	11.2	87.70	87.80	2.8	33,327	0.01%
2021/07/05	29.2	89.32	11	90.12	85.80	18.2	32,680	0.06%
2021/07/02	3	83.90	48	86.14	86.60	-45	31,335	-0.14%
2021/07/01	42	78.93	17.2	78.18	78.80	24.8	30,621	0.08%
2021/06/30	12.2	83.81	48.3	84.02	79.80	-36.1	30,088	-0.12%
2021/06/29	29.2	78.36	15	77.93	80.20	14.2	28,815	0.05%
2021/06/28	0	0.00	39	72.93	74.30	-39	27,622	-0.14%
2021/06/25	13	68.81	89	68.73	67.60	-76	26,994	-0.28%
2021/06/24	23	67.00	18	67.19	66.80	5	26,720	0.02%
2021/06/23	7	70.06	7.1	69.65	65.60	-0.1	26,441	0.00%
2021/06/22	10.1	68.18	74.1	69.08	69.50	-64	25,722	-0.25%
2021/06/21	24.1	63.70	2	63.70	63.20	22.1	24,893	0.09%
2021/06/18	2	64.70	2	65.30	64.30	0	24,773	0.00%
2021/06/17	7	64.80	3	66.20	64.70	4	24,687	0.02%
2021/06/16	29	65.43	2	64.70	64.30	27	24,501	0.11%
2021/06/15	1	65.70	0	0.00	65.80	1	24,374	0.00%
2021/06/11	96	64.39	10	64.56	64.10	86	24,239	0.35%
2021/06/08	22	65.83	1	65.20	65.50	21	23,840	0.09%
2021/06/07	5	65.96	6	66.47	65.20	-1	23,766	0.00%
2021/06/04	7	67.53	14	66.71	66.30	-7	23,647	-0.03%
2021/06/03	5	67.82	184	66.02	66.70	-179	23,600	-0.76%	大賣/鉅額交易
2021/06/02	7	66.89	13	66.98	67.00	-6	23,249	-0.03%
2021/06/01	10	65.74	13	64.70	65.60	-3	22,815	-0.01%
2021/05/31	201	64.80	15	67.04	64.20	186	22,585	0.82%	大買/鉅額交易
2021/05/28	12	62.55	75	63.47	64.40	-63	21,715	-0.29%
2021/05/27	25	60.18	15.2	60.29	58.60	9.8	21,116	0.05%
2021/05/26	2	57.70	4	56.78	57.80	-2	20,697	-0.01%
2021/05/25	27	58.54	4	56.58	56.80	23	20,585	0.11%
2021/05/24	8	60.29	8	59.66	58.80	0	20,330	0.00%
2021/05/21	10	59.89	4	59.95	60.70	6	20,101	0.03%
2021/05/20	5	59.14	10	59.51	57.20	-5	19,706	-0.03%
2021/05/19	52	58.25	9	59.80	61.70	43	19,174	0.22%
2021/05/18	12	56.07	1	53.20	56.10	11	18,723	0.06%
2021/05/17	1	51.00	0	0.00	51.00	1	18,450	0.01%
2021/05/14	4	57.33	9	57.38	56.60	-5	18,170	-0.03%
2021/05/13	4	60.93	0	0.00	60.20	4	17,761	0.02%
2021/05/12	8	68.10	3	65.40	65.10	5	17,309	0.03%
2021/05/11	46	77.64	37	78.66	72.30	9	16,971	0.05%
2021/05/10	47	79.51	63	80.03	80.20	-16	16,146	-0.10%
2021/05/07	11	74.89	24	74.55	75.80	-13	15,440	-0.08%
2021/05/06	39	77.02	8	76.51	73.90	31	14,956	0.21%
2021/05/05	18.1	73.53	30	74.74	74.60	-11.9	13,962	-0.09%
2021/05/04	17	67.50	25	69.33	69.30	-8	13,185	-0.06%
2021/05/03	53	78.17	8	78.81	72.60	45	12,523	0.36%
2021/04/29	8	75.80	9	78.68	80.50	-1	11,674	-0.01%
2021/04/28	4	71.70	4	71.40	73.20	0	10,831	0.00%
2021/04/27	6	69.20	6	70.47	70.60	0	10,422	0.00%
2021/04/26	5	61.96	8	64.13	66.50	-3	9,804	-0.03%
2021/04/23	8	60.93	4	58.63	60.50	4	9,449	0.04%
2021/04/22	14	62.59	27	61.52	59.30	-13	9,050	-0.14%
2021/04/21	24	58.83	6	58.80	58.90	18	8,305	0.22%
2021/04/20	5	52.94	24	55.73	56.70	-19	7,636	-0.25%
2021/04/19	29	54.95	35	54.35	55.00	-6	7,276	-0.08%
2021/04/16	29	53.18	9	52.50	53.00	20	6,608	0.30%
2021/04/15	7	50.90	109.4	51.60	52.00	-102.4	5,951	-1.72%	大賣/鉅額交易
2021/04/14	2	47.98	5	48.47	48.00	-3	5,075	-0.06%
2021/04/13	0	0.00	0.1	44.45	44.65	-0.1	4,123	0.00%
2021/04/12	0	0.00	8	44.55	44.60	-8	4,101	-0.20%
2021/04/09	4	43.15	2	43.18	43.30	2	3,980	0.05%
2021/04/08	5	43.76	18	44.40	44.50	-13	3,910	-0.33%
2021/04/07	6	41.72	0	0.00	42.00	6	3,813	0.16%
2021/04/06	107	41.90	2	41.93	41.95	105	3,846	2.73%	大買/鉅額交易
2021/04/01	0	0.00	3	40.15	40.45	-3	3,714	-0.08%
2021/03/24	0	0.00	20	39.00	38.80	-20	4,457	-0.45%
2021/03/22	0	0.00	6	39.05	39.50	-6	4,477	-0.13%
2021/03/17	10	39.35	0	0.00	39.30	10	4,842	0.21%
2021/03/16	23	39.87	0	0.00	38.95	23	5,185	0.44%
2021/03/11	3	40.10	0	0.00	39.95	3	5,153	0.06%
2021/03/10	0	0.00	16	40.58	41.15	-16	5,110	-0.31%
2021/03/09	1	39.40	1	40.55	39.40	0	4,971	0.00%
2021/03/08	1	39.05	0	0.00	39.20	1	4,807	0.02%
2021/03/05	0	0.00	10	39.20	38.85	-10	4,875	-0.21%
2021/03/04	1	39.70	0	0.00	39.65	1	4,933	0.02%
2021/02/26	22	39.44	0	0.00	39.30	22	5,475	0.40%
2021/02/25	0	0.00	10.2	39.70	39.70	-10.2	5,626	-0.18%
2021/02/23	1	39.85	16	40.11	39.80	-15	5,640	-0.27%
2021/02/22	0	0.00	3	38.72	39.00	-3	5,517	-0.05%
2021/02/19	10	38.00	0	0.00	37.75	10	5,449	0.18%
2021/02/18	12	37.71	0	0.00	37.85	12	5,430	0.22%
2021/01/27	1	34.85	0	0.00	34.75	1	5,411	0.02%
2021/01/26	1	35.70	0	0.00	35.05	1	5,401	0.02%
2021/01/25	1	34.65	0	0.00	35.95	1	5,398	0.02%
2021/01/22	0	0.00	2	35.35	35.45	-2	5,375	-0.04%
2021/01/20	2	34.78	0.2	35.00	34.10	1.8	5,396	0.03%
2021/01/19	4	35.55	0	0.00	35.85	4	5,413	0.07%
2021/01/18	0	0.00	1	36.00	35.95	-1	5,390	-0.02%
2021/01/15	1	35.00	0	0.00	35.05	1	5,355	0.02%
2021/01/14	4	36.11	3	36.35	36.10	1	5,286	0.02%
2021/01/11	3	39.30	0	0.00	38.65	3	5,091	0.06%
2021/01/06	1	39.60	1	39.30	39.35	0	5,041	0.00%
2021/01/04	1	39.85	1	39.65	39.65	0	4,893	0.00%
2020/12/30	1	40.40	1	41.30	39.70	0	4,898	0.00%
2020/12/29	3	39.67	2	40.90	39.80	1	4,849	0.02%
2020/12/28	0	0.00	1	39.05	39.00	-1	4,740	-0.02%
2020/12/25	0	39.15	0	0.00	39.15	0	4,718	0.00%
2020/12/24	3	39.50	2	38.90	38.90	1	4,704	0.02%
2020/12/23	2	39.55	0	0.00	39.70	2	4,672	0.04%
2020/12/22	3	42.00	18	41.07	40.30	-15	4,695	-0.32%
2020/12/21	2.1	39.79	5	40.52	40.75	-2.9	4,377	-0.07%
2020/12/18	4	39.60	4	39.08	39.10	0	4,170	0.00%
2020/12/17	1	38.05	0	0.00	38.20	1	4,148	0.02%
2020/12/16	0	0.00	1	38.60	38.20	-1	4,175	-0.02%
2020/12/15	5	38.74	0	0.00	37.90	5	4,254	0.12%
2020/12/11	6	39.22	5	41.25	38.70	1	4,395	0.02%
2020/12/10	6	40.88	14	39.72	41.00	-8	4,124	-0.19%
2020/12/07	1	39.05	0	0.00	38.55	1	4,055	0.02%
2020/12/04	2	38.50	0	38.55	38.80	2	4,018	0.05%
2020/12/03	0	0.00	4	38.35	37.95	-4	4,028	-0.10%
2020/12/02	1	37.00	0	0.00	37.45	1	4,193	0.02%
2020/12/01	5	37.58	0	0.00	37.60	5	4,159	0.12%
2020/11/30	15	39.30	2	38.75	38.85	13	4,119	0.32%
2020/11/27	0	0.00	8	38.79	38.70	-8	4,081	-0.20%
2020/11/26	3	38.28	36	37.98	38.45	-33	3,993	-0.83%
2020/11/25	36	37.10	6	37.63	36.85	30	3,842	0.78%
2020/11/24	4	34.64	4	34.93	35.15	0	3,510	0.00%
2020/11/23	0	0.00	1	33.90	33.95	-1	3,344	-0.03%
2020/11/20	0	0.00	1	32.95	32.90	-1	3,234	-0.03%
2020/11/16	1	32.30	0	0.00	32.25	1	3,263	0.03%
2020/11/13	0	0.00	2	32.78	32.80	-2	3,252	-0.06%
2020/11/12	3	31.97	0	0.00	31.95	3	3,257	0.09%
2020/11/11	0	0.00	3	32.80	32.90	-3	3,205	-0.09%
2020/11/10	0	0.00	3	32.08	31.70	-3	3,157	-0.10%
2020/11/09	1	31.90	0	0.00	32.00	1	3,161	0.03%
2020/11/05	0	0.00	1	32.15	31.70	-1	3,346	-0.03%
2020/11/02	1	31.00	0	0.00	31.85	1	3,425	0.03%
2020/10/30	3	31.57	0	0.00	31.40	3	3,412	0.09%
2020/10/29	1	32.10	0	0.00	32.20	1	3,392	0.03%
2020/10/28	2	32.53	1	32.95	32.65	1	3,371	0.03%
2020/10/27	1	33.15	3	32.78	32.70	-2	3,335	-0.06%
2020/10/20	1	31.00	0	0.00	30.80	1	3,286	0.03%
2020/10/16	1	31.30	0	0.00	30.90	1	3,292	0.03%
2020/10/15	1	32.00	0	0.00	31.95	1	3,264	0.03%
2020/10/13	1	32.30	1	32.60	32.50	0	3,236	0.00%
2020/10/12	1	32.75	2	32.75	32.75	-1	3,232	-0.03%
2020/10/08	1	32.35	0	0.00	32.35	1	3,208	0.03%
2020/10/07	3	32.50	3	32.65	32.60	0	3,196	0.00%
2020/10/06	6	32.23	5	32.51	32.50	1	3,159	0.03%
2020/09/29	1	30.35	0	0.00	30.25	1	3,103	0.03%
2020/09/24	1	31.10	0	0.00	30.65	1	2,972	0.03%
2020/09/17	0	0.00	10	34.50	34.45	-10	2,603	-0.38%
2020/09/16	1	32.35	5	33.16	33.30	-4	2,459	-0.16%
2020/09/15	2	31.40	0	0.00	31.30	2	2,326	0.09%
2020/09/11	20	33.84	21	33.41	32.15	-1	2,227	-0.04%
2020/09/10	1	32.55	0	0.00	32.00	1	1,944	0.05%
2020/09/09	0	0.00	1	32.00	31.95	-1	1,909	-0.05%
2020/09/08	1	31.30	0	0.00	31.25	1	1,870	0.05%
2020/09/07	24	33.19	13	33.04	32.80	11	1,799	0.61%
2020/09/03	1	30.75	0	0.00	30.70	1	1,575	0.06%
2020/08/31	0	0.00	1	30.40	29.85	-1	1,474	-0.07%
2020/08/20	0	0.00	1	27.80	27.40	-1	1,331	-0.08%
2020/08/18	0	0.00	1	29.85	29.15	-1	1,266	-0.08%
2020/08/17	1	29.60	0	0.00	29.40	1	1,232	0.08%
2020/08/12	1	29.45	0	0.00	29.15	1	1,174	0.09%
2020/08/11	12	30.13	10	29.40	29.80	2	1,135	0.18%
2020/08/10	1	28.95	6	28.93	29.40	-5	981	-0.51%
2020/08/07	1	26.60	0	0.00	26.75	1	887	0.11%
2020/07/30	0	0.00	2	26.45	26.85	-2	889	-0.22%
2020/07/17	0	0.00	29	24.94	24.90	-29	823	-3.52%
2020/07/15	29	24.77	0	0.00	24.50	29	806	3.60%
2020/07/10	0	0.00	10	25.03	24.95	-10	793	-1.26%
2020/07/09	0	0.00	6	25.45	25.35	-6	792	-0.76%
2020/07/08	0	0.00	14	25.12	25.15	-14	790	-1.77%
2020/07/07	3	25.30	0	0.00	25.20	3	791	0.38%
2020/07/06	11	25.30	0	0.00	25.30	11	798	1.38%
2020/07/02	6	25.10	0	0.00	25.20	6	813	0.74%
2020/07/01	0	0.00	3	25.10	25.10	-3	816	-0.37%
2020/06/29	3	24.65	0	0.00	24.80	3	821	0.37%
2020/06/12	1	25.30	0	0.00	25.50	1	1,093	0.09%
2020/06/10	0	26.90	0	0.00	26.80	0	1,157	0.00%
2020/06/08	0	0.00	1	26.60	26.65	-1	1,222	-0.08%
2020/05/25	0	0.00	1	24.10	24.20	-1	1,182	-0.08%
2020/05/22	0	0.00	2	24.10	23.95	-2	1,183	-0.17%
2020/05/12	2	24.35	0	0.00	24.60	2	1,178	0.17%
2020/05/05	0	0.00	2	24.98	24.95	-2	1,184	-0.17%
2020/05/04	2	23.70	0	0.00	23.65	2	1,163	0.17%
2020/04/30	0	0.00	1	24.25	24.00	-1	1,171	-0.09%
2020/04/24	1	22.20	0	0.00	22.00	1	1,238	0.08%
2020/04/09	0	0.00	1	22.60	22.10	-1	1,427	-0.07%
2020/04/08	1	22.00	0	0.00	22.30	1	1,448	0.07%
2020/04/07	1	21.50	0	0.00	21.45	1	1,459	0.07%
2020/03/24	0	21.20	0	0.00	20.90	0	1,496	0.00%
2020/03/23	0	19.60	0	0.00	19.70	0	1,479	0.00%
2020/03/19	0	17.20	0	0.00	17.15	0	1,537	0.00%
2020/03/17	0	0.00	1	21.65	20.90	-1	1,456	-0.07%
2020/03/13	3	24.05	1	24.10	24.10	2	1,365	0.15%
2020/02/07	1	29.90	0	0.00	29.55	1	1,225	0.08%
2020/02/06	0	30.50	0	0.00	30.50	0	1,216	0.00%
2020/01/20	0	0.00	11	32.65	32.65	-11	1,090	-1.01%
2020/01/14	0	0.00	0.1	32.50	32.50	-0.1	1,048	-0.01%
2020/01/13	0	0.00	1	32.70	32.10	-1	1,034	-0.10%
2020/01/06	0	0.00	10	31.15	31.30	-10	929	-1.08%
2019/12/24	10	30.60	4	30.68	30.50	6	769	0.78%
2019/12/23	2	30.05	0	0.00	30.05	2	751	0.27%
2019/12/16	2	30.80	2	30.85	30.90	0	674	0.00%
2019/12/13	1	29.65	1	29.70	29.80	0	614	0.00%
2019/12/12	0	0.00	1	28.75	28.60	-1	563	-0.18%
2019/11/27	4	28.75	0	0.00	28.90	4	621	0.64%
2019/11/07	2	28.55	0	0.00	28.40	2	739	0.27%
2019/11/06	1	28.70	0	0.00	28.60	1	741	0.13%
2019/10/29	1	28.40	1	28.50	28.35	0	792	0.00%
2019/10/24	2	29.10	0	0.00	29.10	2	849	0.24%
2019/10/22	3	29.40	0	0.00	29.25	3	859	0.35%
2019/10/07	0	0.00	2	27.98	27.70	-2	975	-0.21%
2019/10/04	0	0.00	1	28.55	28.20	-1	972	-0.10%
2019/10/03	0	0.00	1	28.65	28.60	-1	974	-0.10%
2019/10/01	0	0.00	3	29.10	28.80	-3	984	-0.30%
2019/09/20	0	0.00	1	28.85	28.70	-1	956	-0.10%
2019/09/12	3	28.20	0	0.00	28.15	3	952	0.32%
2019/09/10	5	27.70	0	0.00	27.85	5	960	0.52%
2019/09/02	1	27.05	0	0.00	27.50	1	931	0.11%
2019/08/20	3	26.55	0	0.00	26.75	3	948	0.32%
2019/08/13	0	0.00	2	28.50	28.35	-2	890	-0.22%
2019/08/07	0	0.00	3.9	28.77	28.70	-3.9	887	-0.44%
2019/08/05	0	0.00	0.1	30.00	29.05	-0.1	898	-0.01%
2019/07/29	1	31.45	0	0.00	31.50	1	876	0.11%
2019/07/22	2	31.35	0	0.00	31.35	2	841	0.24%
2019/07/15	0.1	31.40	0	0.00	31.40	0.1	750	0.01%
2019/07/09	0	0.00	1	31.65	31.65	-1	767	-0.13%
2019/06/05	0	0.00	1	31.50	31.40	-1	1,234	-0.08%
2019/06/03	0	0.00	1	30.85	31.00	-1	1,233	-0.08%
2019/05/29	0	0.00	3	31.47	31.10	-3	1,283	-0.23%
2019/05/28	0	0.00	1	31.90	31.90	-1	1,287	-0.08%
2019/05/21	0	0.00	2	31.15	30.90	-2	1,376	-0.15%
2019/05/20	0	0.00	2	30.80	30.70	-2	1,438	-0.14%
2019/05/16	0	0.00	0	29.90	29.90	0	1,444	0.00%
2019/05/10	0	0.00	2	30.05	30.05	-2	1,542	-0.13%
2019/05/08	0	0.00	2	30.35	30.30	-2	1,576	-0.13%
2019/04/29	0	0.00	5	30.30	30.30	-5	1,747	-0.29%
2019/04/22	3	31.03	0	0.00	31.05	3	1,770	0.17%
2019/04/16	0	0.00	4	30.90	30.90	-4	1,793	-0.22%
2019/04/12	4	30.70	0	0.00	30.70	4	1,846	0.22%
2019/04/11	1	31.55	0	0.00	31.50	1	1,814	0.06%
2019/04/10	1	31.85	0	0.00	31.70	1	1,801	0.06%
2019/04/08	0	32.80	0	0.00	32.30	0	1,774	0.00%
2019/03/29	0	0.00	2	32.70	32.65	-2	1,896	-0.11%
2019/03/27	0	33.05	0	0.00	33.05	0	1,915	0.00%
2019/03/26	2	32.85	1	32.80	32.80	1	1,991	0.05%
2019/03/21	2	33.60	0	0.00	33.55	2	1,984	0.10%
2019/03/18	4	34.34	4	34.33	34.10	0	1,888	0.00%
2019/03/15	0	0.00	1	33.60	33.80	-1	1,858	-0.05%
2019/03/12	0	0.00	1	33.00	32.85	-1	1,832	-0.05%
2019/03/08	0	0.00	1	32.45	32.55	-1	1,901	-0.05%
2019/03/07	8	32.39	10	32.10	32.10	-2	1,949	-0.10%
2019/03/06	4	32.78	5	32.70	32.70	-1	1,963	-0.05%
2019/03/05	0	0.00	3	32.95	33.00	-3	1,977	-0.15%
2019/03/04	0	0.00	3	32.88	33.00	-3	1,990	-0.15%
2019/02/25	0	0.00	7	32.72	32.70	-7	2,095	-0.33%
2019/02/22	2	32.40	3	32.40	32.40	-1	2,085	-0.05%
2019/02/21	0	0.00	4	32.40	32.35	-4	2,084	-0.19%
2019/02/20	15	32.45	5	32.35	32.35	10	2,091	0.48%
2019/02/19	2	32.50	34	32.39	32.25	-32	2,107	-1.52%
2019/02/18	0	0.00	2	31.73	31.65	-2	2,156	-0.09%
2019/02/15	24	31.35	19	31.17	31.10	5	2,327	0.21%
2019/02/14	4	31.53	4	31.45	31.45	0	2,362	0.00%
2019/02/13	22	31.65	2	31.65	31.65	20	2,380	0.84%
2019/02/12	10	31.45	15	31.81	31.75	-5	2,403	-0.21%
2019/02/11	29	32.21	22	31.78	31.70	7	2,402	0.29%
2019/01/30	0	0.00	5	32.35	32.30	-5	2,353	-0.21%
2019/01/29	0	0.00	3	32.15	32.10	-3	2,364	-0.13%
2019/01/28	0	0.00	2	32.10	32.10	-2	2,396	-0.08%
2019/01/25	2	31.65	2	31.60	31.60	0	2,453	0.00%
2019/01/24	0	0.00	27	31.64	31.75	-27	2,469	-1.09%
2019/01/23	3	30.47	0	0.00	30.60	3	2,408	0.12%
2019/01/22	6	30.39	0	0.00	30.45	6	2,456	0.24%
2019/01/21	9	30.29	1	30.35	30.35	8	2,512	0.32%
2019/01/18	3	30.55	0	0.00	30.55	3	2,564	0.12%
2019/01/17	2	30.55	4	30.45	30.45	-2	2,632	-0.08%
2019/01/16	17	30.55	14	30.45	30.45	3	2,711	0.11%
2019/01/15	2	30.70	0	0.00	30.80	2	2,732	0.07%
2019/01/14	30	30.92	31	30.72	30.65	-1	2,778	-0.04%
2019/01/11	6	31.16	6	31.15	31.15	0	2,835	0.00%
2019/01/10	15	31.60	5	31.30	31.30	10	2,894	0.35%
2019/01/09	6	31.73	7	31.60	31.55	-1	2,931	-0.03%
2019/01/08	0	0.00	6	31.53	31.65	-6	2,978	-0.20%
2019/01/07	3	31.17	7	30.97	31.15	-4	3,001	-0.13%
2019/01/04	24	30.05	16	30.10	30.10	8	3,074	0.26%
2019/01/03	6	30.75	10	30.60	30.60	-4	3,196	-0.13%
2019/01/02	5	31.10	4	31.10	31.10	1	3,279	0.03%
2018/12/28	6	31.12	6	31.10	31.10	0	3,350	0.00%
2018/12/27	10	31.30	9	31.10	31.10	1	3,482	0.03%
2018/12/26	9	31.26	12	31.00	31.00	-3	3,621	-0.08%
2018/12/25	12	31.15	9	31.20	31.20	3	3,912	0.08%
2018/12/24	1	31.90	0	0.00	31.70	1	4,019	0.02%
2018/12/22	14	31.95	30	32.12	32.00	-16	4,175	-0.38%
2018/12/21	2	30.10	2	30.58	30.55	0	4,397	0.00%
2018/12/20	10	30.39	7	30.20	30.20	3	4,750	0.06%
2018/12/19	33	30.50	28	30.40	30.40	5	5,218	0.10%
2018/12/18	13	31.34	21	31.37	31.20	-8	5,994	-0.13%
2018/12/17	4	31.44	5	31.55	31.55	-1	6,366	-0.02%
2018/12/14	9	31.48	6	31.45	31.45	3	6,551	0.05%
2018/12/13	3	31.85	3	31.65	31.65	0	6,666	0.00%
2018/12/12	7	31.71	3	31.60	31.60	4	6,823	0.06%
2018/12/11	10	31.60	9	31.55	31.55	1	7,000	0.01%
2018/12/10	9	31.76	12	31.80	31.65	-3	7,033	-0.04%
2018/12/07	3	31.80	4	31.85	31.85	-1	7,157	-0.01%
2018/12/06	43	32.12	15	31.80	31.80	28	7,305	0.38%
2018/12/05	4	32.60	3	32.52	32.55	1	7,288	0.01%
2018/12/04	4	33.20	13	33.24	33.20	-9	7,306	-0.12%
2018/12/03	10	32.80	8	33.02	33.35	2	7,334	0.03%
2018/11/30	6	31.41	5	32.29	32.55	1	7,303	0.01%
2018/11/29	10	32.28	7	32.08	32.00	3	7,271	0.04%
2018/11/28	4	31.93	3	32.10	32.15	1	7,251	0.01%
2018/11/27	10	32.14	10	32.15	32.15	0	7,246	0.00%
2018/11/26	5	31.74	3	32.47	32.60	2	7,229	0.03%
2018/11/23	6	32.45	8	32.26	32.30	-2	7,153	-0.03%
2018/11/21	5	33.45	5	33.55	33.55	0	7,106	0.00%
2018/11/20	10	33.85	3	33.75	33.75	7	7,098	0.10%
2018/11/19	8	34.13	10	34.05	34.05	-2	7,142	-0.03%
2018/11/16	5	34.50	0	0.00	34.30	5	7,224	0.07%
2018/11/15	12	34.10	14	34.59	35.00	-2	7,199	-0.03%
2018/11/14	23	34.78	31	34.46	34.70	-8	7,090	-0.11%
2018/11/13	12	31.70	10	32.43	32.50	2	6,940	0.03%
2018/11/12	14	32.36	17	32.18	32.15	-3	6,896	-0.04%
2018/11/09	16	33.09	13	32.85	32.85	3	6,888	0.04%
2018/11/08	2	33.95	3	33.93	33.70	-1	6,882	-0.01%
2018/11/07	2	33.43	5	33.60	33.60	-3	6,873	-0.04%
2018/11/06	3	33.38	1	33.20	33.20	2	6,893	0.03%
2018/11/05	9	33.61	2	33.50	33.50	7	6,873	0.10%
2018/11/02	11	33.87	8	34.04	33.60	3	6,841	0.04%
2018/10/31	12	33.10	12	33.12	33.10	0	6,772	0.00%
2018/10/30	8	32.40	6	32.82	32.95	2	6,745	0.03%
2018/10/29	2	31.70	3	32.02	32.10	-1	6,710	-0.01%
2018/10/26	2	31.53	3	32.63	31.20	-1	6,671	-0.01%
2018/10/25	10	32.10	6	32.06	32.00	4	6,643	0.06%
2018/10/24	7	34.11	2	34.23	33.90	5	6,592	0.08%
2018/10/23	1	35.25	1	36.05	35.00	0	6,544	0.00%
2018/10/22	2	35.75	1	36.00	35.75	1	6,548	0.02%
2018/10/19	2	35.45	0	0.00	35.35	2	6,575	0.03%
2018/10/18	7	35.76	3	36.07	36.10	4	6,551	0.06%
2018/10/17	1	36.05	0	0.00	35.95	1	6,503	0.02%
2018/10/16	2	36.65	0	0.00	36.20	2	6,460	0.03%
2018/10/15	6	37.31	1	37.60	37.45	5	6,432	0.08%
2018/10/12	0	0.00	4	36.61	37.20	-4	6,407	-0.06%
2018/10/11	9	35.89	2	36.60	35.45	7	6,363	0.11%
2018/10/09	0	0.00	1	40.30	39.15	-1	6,285	-0.02%
2018/10/08	2.4	39.81	2	40.18	39.70	0.4	6,244	0.01%
2018/10/04	2	41.50	2	41.80	41.50	0	6,058	0.00%
2018/10/03	7	42.63	4	42.25	40.80	3	5,932	0.05%
2018/10/02	4	44.85	3	43.75	43.70	1	5,675	0.02%
2018/10/01	2	43.90	12	44.33	44.85	-10	5,602	-0.18%
2018/09/28	1	45.25	2	46.13	45.10	-1	5,451	-0.02%
2018/09/27	3	46.28	4	47.04	46.60	-1	5,147	-0.02%
2018/09/26	8	46.27	4	46.10	46.90	4	4,805	0.08%
2018/09/25	6	43.72	8	45.69	46.40	-2	4,335	-0.05%
2018/09/21	12	41.94	1	41.90	42.30	11	3,498	0.31%
2018/09/20	0	0.00	6	38.85	39.80	-6	3,132	-0.19%
2018/09/19	2	39.05	0	0.00	38.65	2	2,957	0.07%
2018/09/18	1	38.10	2	38.55	38.50	-1	2,880	-0.03%
2018/09/17	10	38.04	13	37.91	38.00	-3	2,791	-0.11%
2018/09/13	1	36.40	2	36.90	36.75	-1	2,680	-0.04%
2018/09/12	2	36.00	2	35.75	36.10	0	2,597	0.00%
2018/09/11	5	33.85	0	0.00	34.00	5	2,540	0.20%
2018/09/10	0	0.00	2	34.15	33.95	-2	2,706	-0.07%
2018/09/07	2	36.20	0	0.00	34.85	2	2,729	0.07%
2018/09/05	1	34.45	0	0.00	35.20	1	3,147	0.03%
2018/08/30	0	0.00	2	36.30	35.80	-2	3,273	-0.06%
2018/08/24	0	0.00	2	36.20	36.15	-2	3,567	-0.06%
2018/08/23	2	37.25	0	0.00	37.40	2	3,634	0.06%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/20	3	33.80	0	0.00	33.90	3	3,643	0.08%
2018/08/16	1	35.45	0	0.00	35.20	1	3,678	0.03%
2018/08/15	1	36.30	0	0.00	35.85	1	3,712	0.03%
2018/08/14	2	36.95	0	0.00	36.95	2	3,765	0.05%
2018/08/13	1	37.00	0	0.00	36.75	1	3,833	0.03%
2018/08/10	0	0.00	10	38.25	38.20	-10	3,843	-0.26%
2018/08/08	1	38.50	0	0.00	38.20	1	3,936	0.03%
2018/08/07	0	0.00	1	38.50	38.10	-1	4,197	-0.02%
2018/08/06	1	37.50	7	37.84	38.15	-6	4,249	-0.14%
2018/08/03	2	37.95	3	38.02	38.00	-1	4,383	-0.02%
2018/08/02	3	37.63	0	0.00	37.55	3	4,536	0.07%
2018/08/01	2	37.78	2	38.15	38.40	0	4,782	0.00%
2018/07/31	2	38.18	3	38.42	38.20	-1	4,835	-0.02%
2018/07/30	3	38.42	0	0.00	38.25	3	4,957	0.06%
2018/07/26	0	0.00	3	37.83	38.50	-3	5,470	-0.05%
2018/07/20	1	35.00	0	0.00	35.05	1	6,820	0.01%
2018/07/18	0	0.00	1	37.25	36.55	-1	7,800	-0.01%
2018/07/16	1	39.00	1	38.70	38.70	0	8,410	0.00%
2018/07/12	0	0.00	1	38.70	38.60	-1	8,953	-0.01%
2018/07/11	0	0.00	1	38.70	38.65	-1	9,318	-0.01%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/09	1	38.60	1	38.80	39.25	0	9,777	0.00%
2018/07/06	5	37.70	2	38.50	38.85	3	10,006	0.03%
2018/07/02	0	0.00	2	39.05	39.15	-2	12,173	-0.02%
2018/06/29	0	0.00	1	38.90	38.90	-1	12,681	-0.01%
2018/06/28	2	38.30	3	38.45	38.30	-1	13,707	-0.01%
2018/06/27	0	0.00	1	38.55	38.45	-1	14,509	-0.01%
2018/06/26	3	38.00	10	37.40	37.90	-7	14,969	-0.05%
2018/06/25	2	39.20	0	0.00	38.60	2	14,985	0.01%
2018/06/22	25	40.45	1	40.60	40.35	24	14,959	0.16%
2018/06/21	3	40.70	0	0.00	40.70	3	14,952	0.02%
2018/06/20	15	41.14	3	41.05	41.05	12	14,944	0.08%
2018/06/19	6	42.50	7	42.94	41.90	-1	14,860	-0.01%
2018/06/14	5	42.59	0	0.00	41.80	5	14,634	0.03%
2018/06/13	1	42.70	23	41.89	43.00	-22	14,427	-0.15%
2018/06/12	11	40.50	1	40.65	40.55	10	14,155	0.07%
2018/06/11	10	40.60	13	41.57	41.50	-3	14,102	-0.02%
2018/06/08	1	40.80	10	40.85	40.60	-9	14,092	-0.06%
2018/06/07	10	41.53	0	0.00	41.40	10	14,066	0.07%
2018/06/06	0	0.00	1	41.85	41.70	-1	14,083	-0.01%
2018/06/05	3	41.63	2	42.25	41.50	1	14,052	0.01%
2018/06/04	5	41.69	14	42.19	41.65	-9	13,996	-0.06%
2018/06/01	6	40.50	12.4	40.93	41.45	-6.4	13,910	-0.05%
2018/05/31	17	40.81	0	0.00	40.00	17	13,811	0.12%
2018/05/30	5	40.99	0	0.00	40.80	5	13,763	0.04%
2018/05/29	0	0.00	2	41.90	41.80	-2	13,790	-0.01%
2018/05/28	2	40.50	2	41.10	41.50	0	13,860	0.00%
2018/05/25	2	41.30	0	0.00	41.30	2	13,857	0.01%
2018/05/23	2	41.90	5	42.35	41.65	-3	14,037	-0.02%
2018/05/22	9	42.68	3	42.97	42.60	6	14,005	0.04%
2018/05/21	6	42.49	7	42.43	42.35	-1	13,977	-0.01%
2018/05/18	2	41.20	5	41.86	41.95	-3	13,920	-0.02%
2018/05/17	5	41.26	1	41.20	41.00	4	13,925	0.03%
2018/05/16	2	41.75	6	41.98	41.55	-4	13,931	-0.03%
2018/05/15	23	42.23	14	42.48	41.90	9	14,067	0.06%
2018/05/14	4	39.13	6	39.72	39.85	-2	13,964	-0.01%
2018/05/11	9	39.87	9	40.09	39.20	0	14,013	0.00%
2018/05/10	7	39.53	5	40.00	39.05	2	14,003	0.01%
2018/05/09	13	40.47	88	40.91	40.50	-75	13,898	-0.54%
2018/05/08	8	39.65	7	39.36	39.35	1	13,790	0.01%
2018/05/07	12	39.65	49	39.99	39.50	-37	13,729	-0.27%
2018/05/04	14	39.40	19	39.61	39.50	-5	13,639	-0.04%
2018/05/03	20	38.54	13	38.66	38.85	7	13,515	0.05%
2018/05/02	130	40.64	5	42.67	40.35	125	13,210	0.95%	大買/鉅額交易
2018/04/30	18	44.87	19	45.18	44.80	-1	12,872	-0.01%
2018/04/27	13	42.71	23	43.10	43.95	-10	12,666	-0.08%
2018/04/26	128	43.90	103	42.86	42.60	25	12,442	0.20%	大買/大賣/
2018/04/25	14	47.82	15	47.87	47.30	-1	11,987	-0.01%
2018/04/24	29	49.47	29	49.60	48.55	0	11,725	0.00%
2018/04/23	21	47.73	20	48.16	50.00	1	10,956	0.01%
2018/04/20	14	46.50	18	46.25	45.75	-4	10,518	-0.04%
2018/04/19	14	45.88	17	46.29	45.75	-3	10,238	-0.03%
2018/04/18	14	45.31	21.6	45.59	45.05	-7.6	9,880	-0.08%
2018/04/17	74	45.50	71	45.00	44.20	3	9,674	0.03%
2018/04/16	12	43.38	13	43.82	43.30	-1	9,341	-0.01%
2018/04/13	18	43.61	17	43.26	42.70	1	9,143	0.01%
2018/04/12	9	45.18	9	45.23	45.00	0	8,970	0.00%
2018/04/11	20	45.20	22.1	45.70	45.75	-2.1	8,742	-0.02%
2018/04/10	44	45.84	27	45.14	45.80	17	8,194	0.21%
2018/04/09	11	42.95	17	43.06	44.30	-6	7,423	-0.08%
2018/04/03	12	39.72	17	39.86	40.30	-5	7,016	-0.07%
2018/04/02	10	39.90	7	40.27	39.00	3	6,619	0.05%
2018/03/31	23	39.31	71	39.22	39.70	-48	6,123	-0.78%
2018/03/30	51	35.98	59	36.40	37.00	-8	5,122	-0.16%
2018/03/29	5	33.40	20	32.82	33.65	-15	4,311	-0.35%
2018/03/28	3	31.10	15	31.28	31.35	-12	3,816	-0.31%
2018/03/27	0	0.00	8	30.39	30.70	-8	3,733	-0.21%
2018/03/26	2	29.60	7	29.71	29.80	-5	3,683	-0.14%
2018/03/23	11	29.44	0	0.00	29.30	11	3,660	0.30%
2018/03/22	2	30.20	4	30.55	30.15	-2	3,617	-0.06%
2018/03/21	0	0.00	1	30.00	30.00	-1	3,598	-0.03%
2018/03/19	0	0.00	2	30.08	30.00	-2	3,609	-0.06%
2018/03/15	0	0.00	2	30.10	29.90	-2	3,603	-0.06%
2018/03/14	1	29.90	0	0.00	29.85	1	3,596	0.03%
2018/03/13	1	29.70	3	29.70	29.70	-2	3,580	-0.06%
2018/03/12	7	29.40	1	29.30	29.50	6	3,579	0.17%
2018/03/09	1	29.90	2	30.20	30.00	-1	3,547	-0.03%
2018/03/08	0	0.00	2	29.95	30.00	-2	3,559	-0.06%
2018/03/07	5	29.76	0	0.00	29.85	5	3,561	0.14%
2018/03/06	2	30.30	3	30.48	30.10	-1	3,560	-0.03%
2018/03/05	7	30.37	5	30.79	30.10	2	3,595	0.06%
2018/03/02	7	30.96	1	31.00	31.15	6	3,556	0.17%
2018/03/01	3	31.13	8	31.74	31.70	-5	3,528	-0.14%
2018/02/27	3	31.33	0	0.00	31.20	3	3,427	0.09%
2018/02/26	6	31.63	5	31.65	31.65	1	3,387	0.03%
2018/02/23	3	31.52	22	31.71	31.45	-19	3,335	-0.57%
2018/02/21	0	0.00	5	30.46	30.60	-5	3,131	-0.16%
2018/02/12	3	29.73	0	0.00	29.70	3	3,099	0.10%
2018/02/09	23	28.93	9	29.52	29.80	14	3,090	0.45%
2018/02/08	8	30.03	1	30.45	29.90	7	3,086	0.23%
2018/02/07	6	30.67	7	31.03	30.40	-1	3,048	-0.03%
2018/02/06	34	29.83	19	30.25	29.65	15	2,875	0.52%
2018/02/05	8	29.58	17	30.81	30.85	-9	2,706	-0.33%
2018/02/02	6	30.56	8	30.79	30.75	-2	2,687	-0.07%
2018/02/01	9	30.27	6.3	30.50	30.45	2.7	2,709	0.10%
2018/01/31	5	29.88	3	30.00	31.00	2	2,708	0.07%
2018/01/30	4	29.93	32	29.75	29.60	-28	2,567	-1.09%
2018/01/29	0	0.00	12	30.76	30.40	-12	2,545	-0.47%
2018/01/26	2	30.30	26	30.07	30.40	-24	2,522	-0.95%
2018/01/25	14	30.01	27	30.10	29.90	-13	2,572	-0.51%
2018/01/24	2	29.70	32	29.86	29.65	-30	2,502	-1.20%
2018/01/23	16	29.76	17	29.81	29.75	-1	2,470	-0.04%
2018/01/22	0	0.00	12	29.59	29.55	-12	2,418	-0.50%
2018/01/19	6	28.73	6	28.68	29.00	0	2,351	0.00%
2018/01/18	2	28.20	2	28.60	28.15	0	2,366	0.00%
2018/01/17	1	28.25	0	0.00	28.40	1	2,387	0.04%
2018/01/16	1	28.15	1	28.35	28.50	0	2,388	0.00%
2018/01/15	4	28.49	0	0.00	28.40	4	2,398	0.17%
2018/01/11	4	28.98	4	29.30	28.90	0	2,414	0.00%
2018/01/10	4	29.03	1	29.00	28.90	3	2,392	0.13%
2018/01/09	2	29.05	2	29.35	29.35	0	2,372	0.00%
2018/01/08	5	29.65	55	29.54	29.65	-50	2,358	-2.12%
2018/01/05	1	29.00	3	29.03	29.05	-2	2,311	-0.09%
2018/01/04	2	28.75	0	0.00	28.70	2	2,287	0.09%
2018/01/03	3	28.92	41	29.46	28.95	-38	2,282	-1.66%
2018/01/02	0	0.00	23	28.42	28.70	-23	2,234	-1.03%