新光鋼 (2031)-元大-上新莊券商分點個股進出

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
61.0
漲跌
▲2.2
漲幅
+3.74%
成交量
3,489張
產業
上市鋼鐵類股
552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

新光鋼 (2031)籌碼相關－元大-上新莊券商分點個股進出

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

元大-上新莊券商分點個股進出
元大-上新莊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
2024/05/02	0	0.00	3	60.80	61.00	-3	3,052	-0.10%
2024/04/29	0	0.00	0	59.10	59.20	0	2,985	0.00%
2024/04/25	3	57.97	1	57.10	57.10	2	2,960	0.07%
2024/04/24	2	58.65	0	0.00	58.70	2	2,940	0.07%
2024/04/22	4	59.35	4	58.95	58.70	0	2,976	0.00%
2024/04/19	1	58.50	41	59.75	59.50	-40	2,969	-1.35%
2024/04/18	41	60.56	0	0.00	60.20	41	2,951	1.39%
2024/04/16	2	58.30	1	59.10	58.40	1	2,947	0.03%
2024/04/15	0	0.00	1	60.60	60.00	-1	2,937	-0.03%
2024/04/11	3	61.03	83	61.09	61.00	-80	2,953	-2.71%
2024/04/10	1	62.90	0	0.00	61.70	1	2,937	0.03%
2024/04/09	30	62.83	5	63.14	64.40	25	2,904	0.86%
2024/04/08	0	0.00	2	61.80	61.80	-2	2,827	-0.07%
2024/04/03	2	63.00	3	63.27	61.60	-1	2,821	-0.04%
2024/04/01	51	61.45	1	61.80	61.20	50	2,879	1.74%
2024/03/29	2	61.70	0	0.00	61.50	2	2,917	0.07%
2024/03/28	1	62.60	2	62.20	62.10	-1	3,061	-0.03%
2024/03/27	2	63.00	0	0.00	62.90	2	3,124	0.06%
2024/03/25	0	62.90	0	0.00	63.00	0	3,412	0.00%
2024/03/22	1	64.10	2	63.50	63.90	-1	3,691	-0.03%
2024/03/21	1	62.30	1	63.50	63.10	0	4,125	0.00%
2024/03/20	1	62.90	0	0.00	61.90	1	4,344	0.02%
2024/03/19	2	64.50	7	65.60	64.60	-5	4,273	-0.12%
2024/03/18	0	0.00	1	63.00	63.00	-1	4,223	-0.02%
2024/03/13	2	60.90	60	59.93	60.10	-58	4,100	-1.41%
2024/03/12	60	60.97	12	60.80	61.00	48	4,081	1.18%
2024/03/11	2	60.05	2	60.55	60.10	0	4,060	0.00%
2024/03/08	13	62.42	11	61.29	61.20	2	4,041	0.05%
2024/03/07	4	64.73	103	63.99	64.50	-99	4,007	-2.47%	大賣/
2024/03/06	0	0.00	80	65.20	65.40	-80	3,983	-2.01%
2024/03/05	9	66.30	0	0.00	66.00	9	3,952	0.23%
2024/03/04	6	67.87	6.1	67.97	66.20	-0.1	3,929	0.00%
2024/03/01	1	66.90	1	67.10	66.80	0	3,824	0.00%
2024/02/29	8	65.98	2.1	64.48	66.80	5.9	3,755	0.16%
2024/02/26	10	64.08	11.2	64.74	65.60	-1.2	3,587	-0.03%
2024/02/23	0	0.00	2	62.70	62.80	-2	3,454	-0.06%
2024/02/21	1	59.50	0	0.00	59.30	1	3,339	0.03%
2024/02/20	3	60.87	5	61.10	61.00	-2	3,290	-0.06%
2024/02/19	0	0.00	2	61.50	61.80	-2	3,280	-0.06%
2024/02/16	0	0.00	0.1	59.00	59.80	-0.1	3,237	0.00%
2024/01/30	0	0.00	1	56.20	56.00	-1	3,143	-0.03%
2024/01/29	0	55.90	0	0.00	56.30	0	3,128	0.00%
2024/01/26	1	55.40	0	0.00	55.50	1	3,114	0.03%
2024/01/24	0	0.00	1	56.10	55.40	-1	3,099	-0.03%
2024/01/18	0	0.00	1	53.50	53.40	-1	3,046	-0.03%
2024/01/17	2	53.45	1	55.10	53.40	1	3,042	0.03%
2024/01/16	1	54.30	0	0.00	54.80	1	3,003	0.03%
2024/01/15	0	0.00	2	55.00	55.40	-2	2,992	-0.07%
2024/01/11	1	54.20	0.1	54.30	54.50	0.9	2,987	0.03%
2024/01/10	0	0.00	1	55.00	54.40	-1	3,017	-0.03%
2024/01/05	1	57.70	0	0.00	57.50	1	2,971	0.03%
2024/01/04	3	56.00	0	0.00	56.60	3	2,934	0.10%
2024/01/03	1	56.50	0	0.00	56.40	1	2,933	0.03%
2023/12/28	2	58.85	0	0.00	58.20	2	2,881	0.07%
2023/12/25	1	63.50	1	60.80	60.50	0	2,710	0.00%
2023/12/21	0.1	60.30	4.1	61.84	61.70	-4	2,485	-0.16%
2023/12/20	6	59.68	7	59.61	60.10	-1	2,332	-0.04%
2023/12/19	4	59.38	3	59.67	60.10	1	2,165	0.05%
2023/12/18	0	0.00	1	57.20	58.00	-1	1,870	-0.05%
2023/12/15	3	53.73	6	55.50	56.40	-3	1,433	-0.21%
2023/12/08	1	50.80	0	0.00	51.00	1	1,210	0.08%
2023/12/06	30	51.80	0	0.00	51.70	30	1,169	2.57%
2023/12/04	0	0.00	1	51.80	51.80	-1	1,156	-0.09%
2023/12/01	0	0.00	3	50.27	50.20	-3	1,117	-0.27%
2023/11/29	1	49.80	5	50.00	49.85	-4	1,133	-0.35%
2023/11/28	60	49.05	0	0.00	49.15	60	1,111	5.40%
2023/11/23	1	48.90	0	0.00	48.90	1	1,122	0.09%
2023/11/22	1	49.10	0	0.00	49.10	1	1,126	0.09%
2023/11/20	40	48.73	0	0.00	48.60	40	1,099	3.64%
2023/11/17	20	48.26	0	0.00	48.20	20	1,093	1.83%
2023/11/16	30	48.48	0	0.00	48.30	30	1,119	2.68%
2023/11/15	0	0.00	3	47.43	47.90	-3	1,111	-0.27%
2023/11/14	3	46.62	0	0.00	46.55	3	1,107	0.27%
2023/11/01	0	0.00	1	46.90	46.35	-1	1,365	-0.07%
2023/10/31	1	46.45	2	46.60	46.60	-1	1,481	-0.07%
2023/10/25	0	0.00	1	46.80	47.00	-1	1,776	-0.06%
2023/10/23	1	46.25	0	0.00	46.30	1	1,846	0.05%
2023/10/19	0	0.00	0	47.70	47.30	0	1,868	0.00%
2023/10/11	0	0.00	6	46.35	46.10	-6	1,913	-0.31%
2023/10/05	7	46.21	0	0.00	45.95	7	1,916	0.37%
2023/10/03	0	46.45	0	0.00	46.40	0	1,925	0.00%
2023/09/26	3	48.20	3	47.90	48.00	0	1,980	0.00%
2023/09/21	4	49.13	4	49.00	49.20	0	2,008	0.00%
2023/09/19	2	49.70	0	0.00	49.85	2	1,986	0.10%
2023/09/18	0	0.00	2	49.85	49.95	-2	2,002	-0.10%
2023/09/15	2	48.80	2	49.80	49.50	0	1,982	0.00%
2023/09/11	2	47.55	0	0.00	47.65	2	2,029	0.10%
2023/09/08	0	0.00	2	47.55	47.75	-2	2,067	-0.10%
2023/09/05	2	49.28	0	0.00	49.00	2	2,181	0.09%
2023/08/28	0	0.00	4	45.65	45.60	-4	2,260	-0.18%
2023/08/25	0	0.00	1	45.85	45.40	-1	2,257	-0.04%
2023/08/24	1	45.35	0	0.00	45.30	1	2,316	0.04%
2023/08/22	3	45.78	0	0.00	45.30	3	2,338	0.13%
2023/08/17	4	46.05	4	46.40	47.00	0	2,523	0.00%
2023/08/16	2	47.25	2	47.60	47.05	0	2,653	0.00%
2023/08/14	0	0.00	0.4	48.50	47.85	-0.4	2,807	-0.01%
2023/08/11	1	49.55	3	49.47	49.55	-2	2,793	-0.07%
2023/08/10	1	51.10	0	0.00	50.60	1	2,767	0.04%
2023/08/09	2	50.80	3.7	50.32	51.00	-1.7	2,751	-0.06%
2023/08/08	2.3	51.95	1	51.50	51.90	1.3	2,717	0.05%
2023/08/07	2.2	51.44	2	50.08	51.80	0.2	2,700	0.01%
2023/08/04	4.4	51.94	3	52.03	52.00	1.4	2,689	0.05%
2023/08/02	19	50.54	18	51.48	50.60	1	2,621	0.04%
2023/08/01	15.2	49.80	16	49.64	50.00	-0.8	2,511	-0.03%
2023/07/31	11	48.94	12	48.62	48.65	-1	2,473	-0.04%
2023/07/28	0	0.00	1	47.80	47.85	-1	2,428	-0.04%
2023/07/27	0	0.00	5	47.50	47.40	-5	2,412	-0.21%
2023/07/26	0	0.00	1	46.95	46.80	-1	2,434	-0.04%
2023/07/20	0	0.00	1	45.80	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	4	44.96	44.65	-4	3,110	-0.13%
2023/07/17	0.1	44.85	1	44.20	44.85	-0.9	3,713	-0.02%
2023/07/14	0.1	43.30	1	43.50	43.10	-0.9	3,698	-0.03%
2023/07/13	1	42.70	0	0.00	42.75	1	3,727	0.03%
2023/07/12	1	43.20	8	43.20	43.15	-7	3,768	-0.19%
2023/07/11	2	43.30	0	0.00	43.25	2	3,773	0.05%
2023/07/10	0	0.00	0.3	44.02	43.70	-0.3	3,759	-0.01%
2023/07/07	8	44.50	0	0.00	43.95	8	3,764	0.21%
2023/07/06	3	45.12	0	0.00	45.00	3	3,756	0.08%
2023/07/05	1.2	46.81	1	46.55	46.50	0.2	3,749	0.01%
2023/07/04	0	0.00	5	47.09	46.90	-5	3,755	-0.13%
2023/06/29	1	46.50	1	47.25	46.60	0	3,772	0.00%
2023/06/27	0.2	46.30	0	0.00	46.30	0.2	3,799	0.01%
2023/06/26	1	46.35	0	0.00	46.55	1	3,809	0.03%
2023/06/21	4	47.01	0	0.00	47.15	4	3,824	0.10%
2023/06/20	0	0.00	7	47.30	47.30	-7	3,886	-0.18%
2023/06/19	1	47.15	0	0.00	47.25	1	3,921	0.03%
2023/06/16	0	0.00	3	47.28	47.55	-3	3,975	-0.08%
2023/06/15	2	46.80	3	46.92	47.10	-1	3,978	-0.03%
2023/06/14	7	46.47	8	46.89	46.65	-1	4,045	-0.02%
2023/06/13	7	46.46	7	46.42	46.70	0	4,041	0.00%
2023/06/12	11	47.66	3	47.57	47.70	8	4,001	0.20%
2023/06/09	2	47.80	1	48.35	48.20	1	4,013	0.02%
2023/06/08	1	48.85	0	0.00	48.80	1	3,977	0.03%
2023/06/07	1	48.75	6	48.95	49.05	-5	3,985	-0.13%
2023/06/06	2	48.55	2	48.50	48.55	0	3,975	0.00%
2023/06/05	4	48.40	3	48.85	48.20	1	3,966	0.03%
2023/06/02	0	0.00	8	47.64	47.70	-8	3,930	-0.20%
2023/06/01	0	0.00	2	48.05	48.30	-2	3,893	-0.05%
2023/05/31	1	48.00	7	48.18	47.90	-6	3,891	-0.15%
2023/05/30	11	48.23	0	0.00	47.60	11	3,932	0.28%
2023/05/26	0	0.00	9	48.90	48.90	-9	3,918	-0.23%
2023/05/24	4	49.63	0	0.00	49.70	4	3,873	0.10%
2023/05/23	2	48.50	34	48.69	49.50	-32	3,834	-0.83%
2023/05/22	5.1	46.40	1	46.20	47.20	4.1	3,703	0.11%
2023/05/19	33	49.38	7	48.71	49.75	26	3,560	0.73%
2023/05/16	0	0.00	1	45.55	45.50	-1	3,378	-0.03%
2023/05/10	0	0.00	5	45.95	47.05	-5	3,417	-0.15%
2023/05/09	4	44.88	3	44.97	44.75	1	3,377	0.03%
2023/05/08	3	46.67	1	46.65	46.40	2	3,357	0.06%
2023/05/05	5	47.40	1	47.15	47.05	4	3,362	0.12%
2023/05/02	5	46.89	3	47.40	47.45	2	3,457	0.06%
2023/04/28	6	49.08	2	48.90	48.85	4	3,432	0.12%
2023/04/26	2	48.13	0	0.00	47.95	2	3,343	0.06%
2023/04/25	3	49.55	3	50.43	48.20	0	3,305	0.00%
2023/04/24	40	50.96	34	51.41	49.80	6	3,135	0.19%
2023/04/21	6	52.07	7	52.26	53.60	-1	2,823	-0.04%
2023/04/20	11	49.93	16	49.50	48.80	-5	2,378	-0.21%
2023/04/19	2	46.65	0	0.00	46.35	2	2,220	0.09%
2023/04/18	0	0.00	1	47.70	47.20	-1	2,214	-0.05%
2023/04/17	0	0.00	8	46.46	47.00	-8	2,185	-0.37%
2023/04/14	4	44.83	1	44.90	44.70	3	2,142	0.14%
2023/04/13	0	0.00	1.1	45.69	45.40	-1.1	2,143	-0.05%
2023/04/12	1	45.35	1	45.70	45.60	0	2,162	0.00%
2023/04/11	1	45.35	0.1	45.25	44.95	0.9	2,188	0.04%
2023/04/10	3	46.05	0	0.00	45.75	3	2,190	0.14%
2023/04/07	5	47.01	0	0.00	46.55	5	2,195	0.23%
2023/03/31	0	0.00	10	47.95	47.95	-10	2,282	-0.44%
2023/03/30	4	47.61	3	47.50	47.50	1	2,418	0.04%
2023/03/29	3	47.27	3	47.60	47.65	0	2,498	0.00%
2023/03/28	3	46.85	2	46.95	47.00	1	2,514	0.04%
2023/03/27	2	47.90	2	47.90	47.50	0	2,528	0.00%
2023/03/24	1	47.75	0	0.00	48.00	1	2,580	0.04%
2023/03/23	2	48.10	2	48.15	48.00	0	2,648	0.00%
2023/03/22	4	47.03	5	47.44	47.70	-1	2,646	-0.04%
2023/03/21	2	47.45	8	47.32	47.50	-6	2,725	-0.22%
2023/03/17	3	44.02	9	45.17	45.70	-6	2,651	-0.23%
2023/03/16	1	43.90	0	0.00	43.60	1	2,569	0.04%
2023/03/15	7	45.45	3	45.05	44.75	4	2,572	0.16%
2023/03/14	6	45.80	8	45.84	45.70	-2	2,564	-0.08%
2023/03/13	0	0.00	1	44.65	45.50	-1	2,555	-0.04%
2023/03/10	6	45.23	2	45.48	45.15	4	2,546	0.16%
2023/03/09	3	44.73	2	44.93	44.90	1	2,542	0.04%
2023/03/08	1	45.35	0	0.00	45.55	1	2,542	0.04%
2023/03/07	0	0.00	2	45.75	45.75	-2	2,547	-0.08%
2023/03/06	0	0.00	2	45.90	45.75	-2	2,544	-0.08%
2023/03/03	0	0.00	2	45.40	45.15	-2	2,549	-0.08%
2023/03/02	1	45.20	6	45.02	45.25	-5	2,549	-0.20%
2023/03/01	6	43.30	0	0.00	43.30	6	2,504	0.24%
2023/02/24	2	44.05	0	0.00	44.70	2	2,470	0.08%
2023/02/23	1	44.50	0	0.00	44.75	1	2,465	0.04%
2023/02/22	4.4	44.38	3.4	44.86	44.25	1	2,466	0.04%
2023/02/21	2	45.25	2	45.35	45.45	0	2,456	0.00%
2023/02/20	0	0.00	1	45.60	45.55	-1	2,505	-0.04%
2023/02/17	1	44.95	1	44.70	45.15	0	2,609	0.00%
2023/02/15	1	45.20	0	0.00	44.90	1	2,634	0.04%
2023/02/14	1	44.55	0	0.00	45.15	1	2,627	0.04%
2023/02/13	2	44.80	3	44.42	44.55	-1	2,638	-0.04%
2023/02/10	2	45.25	2	45.85	45.00	0	2,609	0.00%
2023/02/09	3	46.03	0	0.00	45.90	3	2,581	0.12%
2023/02/07	0	0.00	1	46.80	47.05	-1	2,548	-0.04%
2023/02/06	1	47.00	0	0.00	46.90	1	2,534	0.04%
2023/02/03	1	47.60	0	0.00	47.60	1	2,504	0.04%
2023/02/02	4	47.41	2	47.60	47.45	2	2,481	0.08%
2023/02/01	2	48.15	0	0.00	47.90	2	2,475	0.08%
2023/01/31	3	48.30	3	48.75	48.40	0	2,415	0.00%
2023/01/30	2	46.23	2	46.25	46.60	0	2,314	0.00%
2023/01/13	1	44.90	1	44.65	44.70	0	2,224	0.00%
2023/01/12	0	0.00	10	44.30	44.85	-10	2,243	-0.45%
2023/01/11	0	0.00	11	43.88	43.80	-11	2,195	-0.50%
2023/01/10	1	43.80	1	43.85	43.50	0	2,173	0.00%
2023/01/09	1	42.95	0	0.00	43.80	1	2,168	0.05%
2023/01/04	0	0.00	1	43.70	43.50	-1	2,150	-0.05%
2023/01/03	0	0.00	5	43.40	43.40	-5	2,142	-0.23%
2022/12/29	1	42.05	0	0.00	42.00	1	2,104	0.05%
2022/12/26	1	43.70	0	0.00	43.80	1	2,068	0.05%
2022/12/22	3	44.22	13	44.10	44.25	-10	1,970	-0.51%
2022/12/21	1	42.50	1	41.90	41.55	0	1,821	0.00%
2022/12/16	2	42.35	2	42.00	42.00	0	1,698	0.00%
2022/12/15	2.5	41.61	2	42.05	42.10	0.5	1,633	0.03%
2022/12/14	2	40.70	0	0.00	40.50	2	1,535	0.13%
2022/12/13	1	41.65	8	42.01	41.70	-7	1,483	-0.47%
2022/12/12	6	38.85	0	0.00	39.05	6	1,359	0.44%
2022/12/09	0	0.00	1	38.40	39.25	-1	1,357	-0.07%
2022/12/08	0	0.00	0.2	38.00	38.25	-0.2	1,353	-0.01%
2022/12/06	0	0.00	1	39.35	38.75	-1	1,348	-0.07%
2022/11/29	0	0.00	1	37.60	37.70	-1	1,505	-0.07%
2022/11/25	1	37.10	1	37.70	37.25	0	1,502	0.00%
2022/11/24	1	37.15	0	0.00	37.25	1	1,482	0.07%
2022/11/18	4	37.43	4	37.30	37.70	0	1,482	0.00%
2022/11/15	0	0.00	5	37.06	37.50	-5	1,428	-0.35%
2022/11/14	0	0.00	1	34.85	35.20	-1	1,319	-0.08%
2022/11/11	5	34.43	3	34.15	34.05	2	1,302	0.15%
2022/11/07	2	35.70	0	0.00	35.70	2	1,487	0.13%
2022/10/28	4	34.85	4	34.10	34.15	0	1,581	0.00%
2022/10/26	2	35.25	2	35.63	35.20	0	1,678	0.00%
2022/10/20	0	0.00	1	35.90	36.00	-1	1,839	-0.05%
2022/10/18	0	0.00	1	34.80	35.15	-1	1,805	-0.06%
2022/10/13	2	34.13	1	34.75	33.20	1	1,846	0.05%
2022/10/11	0	0.00	1	35.20	34.80	-1	1,885	-0.05%
2022/10/07	0	35.05	0	0.00	34.90	0	1,881	0.00%
2022/10/04	0	0.00	0.9	34.02	34.30	-0.9	1,933	-0.05%
2022/09/27	0	0.00	1	34.85	34.90	-1	2,006	-0.05%
2022/09/26	3	34.70	0	0.00	34.45	3	2,027	0.15%
2022/09/23	0	0.00	1	37.55	36.90	-1	2,042	-0.05%
2022/09/22	1	36.60	0	0.00	36.80	1	2,065	0.05%
2022/09/20	4	37.78	3	37.72	37.60	1	2,091	0.05%
2022/09/19	1	38.65	0	0.00	38.40	1	2,096	0.05%
2022/09/16	1	38.85	0	0.00	38.85	1	2,104	0.05%
2022/09/15	0	0.00	1	39.10	39.15	-1	2,134	-0.05%
2022/09/12	0	0.00	1	39.50	39.80	-1	2,259	-0.04%
2022/09/08	0	0.00	13	38.77	38.80	-13	2,242	-0.58%
2022/09/07	25	38.09	17	36.51	36.30	8	2,193	0.36%
2022/09/06	1	35.85	0	0.00	35.70	1	2,111	0.05%
2022/09/05	1	36.25	0	0.00	36.20	1	2,131	0.05%
2022/09/02	1	37.00	0	0.00	36.90	1	2,156	0.05%
2022/08/29	1	37.55	0	0.00	37.60	1	2,222	0.04%
2022/08/24	0	0.00	1	39.35	39.05	-1	2,223	-0.04%
2022/08/23	2	38.00	0	0.00	37.95	2	2,223	0.09%
2022/08/22	1	38.50	0	0.00	38.55	1	2,251	0.04%
2022/08/17	20	39.45	0	0.00	39.25	20	2,296	0.87%
2022/08/16	0	0.00	0.1	39.10	39.30	-0.1	2,309	0.00%
2022/08/15	0	0.00	5	38.60	40.00	-5	2,319	-0.22%
2022/08/12	0	0.00	3	38.00	38.20	-3	2,268	-0.13%
2022/08/10	0	0.00	1	35.90	36.00	-1	2,304	-0.04%
2022/08/05	8	34.89	3	35.07	35.30	5	2,517	0.20%
2022/08/04	3	34.25	3	34.38	34.60	0	2,699	0.00%
2022/08/03	4	35.71	6	35.57	35.20	-2	2,871	-0.07%
2022/08/02	1	36.35	0	0.00	36.55	1	2,922	0.03%
2022/08/01	9	36.79	11	37.66	37.85	-2	2,926	-0.07%
2022/07/27	4	35.04	4	34.99	35.05	0	3,030	0.00%
2022/07/26	6	35.23	0	0.00	35.20	6	3,052	0.20%
2022/07/25	0.1	35.50	0	0.00	35.95	0.1	3,074	0.00%
2022/07/20	6	36.33	3	36.05	36.00	3	3,284	0.09%
2022/07/19	4	35.69	3	35.95	36.15	1	3,335	0.03%
2022/07/18	3	35.00	3	35.07	35.00	0	3,363	0.00%
2022/07/14	0	0.00	2	33.50	34.45	-2	3,619	-0.06%
2022/07/13	3	33.85	3	33.70	33.95	0	3,715	0.00%
2022/07/06	0	0.00	2	34.25	34.10	-2	4,607	-0.04%
2022/07/05	1	38.75	0	0.00	39.30	1	4,714	0.02%
2022/07/01	1	39.50	0	0.00	37.85	1	4,928	0.02%
2022/06/30	1	39.75	2	39.60	39.65	-1	5,169	-0.02%
2022/06/29	2	41.10	7	41.01	41.05	-5	5,248	-0.10%
2022/06/24	5	40.60	0	0.00	40.55	5	5,472	0.09%
2022/06/22	0	0.00	80	41.02	40.60	-80	5,704	-1.40%
2022/06/21	0.2	42.45	1	42.00	42.35	-0.8	5,876	-0.01%
2022/06/20	0	0.00	211	42.40	41.50	-211	5,941	-3.55%	大賣/鉅額交易
2022/06/17	0	0.00	1	44.35	44.15	-1	5,929	-0.02%
2022/06/16	2	46.30	1	47.05	45.00	1	5,954	0.02%
2022/06/15	7	46.64	0	0.00	46.55	7	5,954	0.12%
2022/06/14	0	0.00	2	47.00	46.85	-2	6,001	-0.03%
2022/06/13	2	47.58	1	48.10	47.25	1	6,048	0.02%
2022/06/10	1	49.00	0	0.00	48.80	1	6,117	0.02%
2022/06/09	1	49.70	0	0.00	49.85	1	6,213	0.02%
2022/06/08	1	50.30	1	50.30	50.30	0	6,283	0.00%
2022/06/07	6	50.60	1	50.70	50.70	5	6,319	0.08%
2022/05/30	0	0.00	2	50.50	50.20	-2	6,532	-0.03%
2022/05/23	0	0.00	2	49.10	48.95	-2	6,917	-0.03%
2022/05/20	0	0.00	4	48.64	48.65	-4	6,929	-0.06%
2022/05/19	3	48.23	0	0.00	48.30	3	7,060	0.04%
2022/05/18	1	50.20	4	49.99	50.00	-3	7,041	-0.04%
2022/05/17	0	0.00	2	49.05	48.95	-2	6,988	-0.03%
2022/05/16	1	49.00	0	0.00	48.90	1	6,957	0.01%
2022/05/13	9.2	49.53	9	49.83	49.70	0.2	6,918	0.00%
2022/05/12	12	50.85	10	50.42	50.00	2	6,906	0.03%
2022/05/11	7	53.97	5	53.42	52.40	2	6,732	0.03%
2022/05/10	4	56.95	0	0.00	57.10	4	6,590	0.06%
2022/05/09	7	58.76	5	58.20	58.00	2	6,529	0.03%
2022/05/06	11	60.40	10	60.58	60.40	1	6,495	0.02%
2022/05/04	12	62.30	8	62.01	62.00	4	6,383	0.06%
2022/05/03	3	63.03	3	63.77	63.50	0	6,305	0.00%
2022/04/29	6	64.53	6	64.40	64.40	0	6,295	0.00%
2022/04/28	3	64.83	2	65.10	64.20	1	6,285	0.02%
2022/04/27	6	64.18	8.1	64.59	65.00	-2.1	6,252	-0.03%
2022/04/26	7	64.97	6	65.70	65.10	1	6,193	0.02%
2022/04/25	4	66.15	7	66.79	66.10	-3	6,069	-0.05%
2022/04/22	7	69.53	5	69.64	69.40	2	5,992	0.03%
2022/04/21	5	70.42	3	70.70	69.50	2	5,952	0.03%
2022/04/20	6	70.35	7	70.67	71.40	-1	5,912	-0.02%
2022/04/19	3	72.43	8	72.51	72.40	-5	5,733	-0.09%
2022/04/18	12	73.94	1	73.20	72.90	11	5,664	0.19%
2022/04/15	17	76.26	23	75.33	75.50	-6	5,535	-0.11%
2022/04/14	3	75.10	15.2	72.88	74.80	-12.2	5,271	-0.23%
2022/04/13	4	71.68	4	71.85	71.20	0	4,961	0.00%
2022/04/12	0	0.00	4	71.08	70.70	-4	4,847	-0.08%
2022/04/11	4	70.05	3	71.83	69.80	1	4,768	0.02%
2022/04/08	0	0.00	3	68.20	69.20	-3	4,625	-0.06%
2022/04/07	15	70.12	10	69.11	67.90	5	4,547	0.11%
2022/04/06	6	71.45	2.2	70.68	70.80	3.8	4,326	0.09%
2022/04/01	6.1	69.45	7.3	69.17	69.50	-1.2	4,057	-0.03%
2022/03/31	2	67.50	2.3	68.00	67.80	-0.3	3,960	-0.01%
2022/03/30	5	65.34	6	65.28	67.40	-1	3,881	-0.03%
2022/03/29	4	66.62	5	67.00	66.00	-1	3,843	-0.03%
2022/03/28	3	66.70	1	67.20	67.90	2	3,778	0.05%
2022/03/25	6	67.65	6	67.67	68.00	0	3,716	0.00%
2022/03/24	15	66.71	7	66.47	66.00	8	3,626	0.22%
2022/03/23	3	64.50	5	65.30	65.30	-2	3,518	-0.06%
2022/03/22	1	63.80	2	64.35	64.10	-1	3,412	-0.03%
2022/03/21	1	63.20	1	64.20	63.30	0	3,357	0.00%
2022/03/18	2	62.35	1	62.70	62.00	1	3,338	0.03%
2022/03/17	3	62.13	11	62.22	62.40	-8	3,326	-0.24%
2022/03/16	2	62.60	1	62.70	62.30	1	3,272	0.03%
2022/03/15	3	65.23	3	64.50	64.20	0	3,223	0.00%
2022/03/14	4	64.88	3	65.93	66.20	1	3,167	0.03%
2022/03/11	10	63.50	4	63.60	63.80	6	3,076	0.20%
2022/03/10	11	62.42	2	62.60	62.70	9	3,000	0.30%
2022/03/09	100	61.50	6	61.12	61.70	94	2,973	3.16%
2022/03/08	56	60.44	1	61.60	59.50	55	2,944	1.87%
2022/03/07	7.1	62.04	8	62.29	62.10	-0.9	2,860	-0.03%
2022/03/04	33	62.53	1	63.00	62.50	32	2,805	1.14%
2022/03/03	61	62.75	2	62.80	63.00	59	2,793	2.11%
2022/03/02	3	63.17	0	0.00	62.70	3	2,778	0.11%
2022/03/01	7	63.00	5	63.98	63.00	2	2,739	0.07%
2022/02/25	1	60.40	2	61.65	62.00	-1	2,577	-0.04%
2022/02/24	1	58.90	1.1	59.36	59.40	-0.1	2,513	0.00%
2022/02/23	0	0.00	2	59.60	59.80	-2	2,470	-0.08%
2022/02/22	2	59.45	0.1	60.20	59.50	1.9	2,466	0.08%
2022/02/21	5	60.72	1	61.90	60.30	4	2,430	0.16%
2022/02/18	1	59.00	14	59.05	58.90	-13	2,301	-0.56%
2022/02/17	1	57.70	1	57.80	57.50	0	2,279	0.00%
2022/02/16	4	58.08	2	57.90	57.80	2	2,322	0.09%
2022/02/15	2	58.50	10	58.50	58.10	-8	2,323	-0.34%
2022/02/14	14	58.37	4	57.98	58.90	10	2,375	0.42%
2022/02/11	0	0.00	1	58.50	58.00	-1	2,304	-0.04%
2022/02/10	0	0.00	5	57.84	58.10	-5	2,341	-0.21%
2022/02/09	12	56.78	0	0.00	57.00	12	2,462	0.49%
2022/02/08	0	0.00	2	56.00	56.40	-2	2,451	-0.08%
2022/02/07	0	0.00	2	54.25	55.50	-2	2,474	-0.08%
2022/01/26	0	0.00	1	52.00	52.20	-1	2,514	-0.04%
2022/01/25	1	52.00	1	51.90	51.90	0	2,543	0.00%
2022/01/21	1	53.70	0	0.00	53.40	1	2,602	0.04%
2022/01/19	1.3	54.02	0	0.00	53.70	1.3	2,646	0.05%
2022/01/18	5	54.50	0	0.00	54.50	5	2,664	0.19%
2022/01/17	0	0.00	16	53.64	54.50	-16	2,705	-0.59%
2022/01/14	4	53.93	2	54.20	54.20	2	2,793	0.07%
2022/01/13	1	55.20	1	55.10	55.20	0	2,814	0.00%
2022/01/12	6	54.28	0	0.00	54.70	6	2,807	0.21%
2022/01/11	1	55.20	0	0.00	55.10	1	2,789	0.04%
2022/01/10	2.3	56.12	0	0.00	56.00	2.3	2,792	0.08%
2022/01/07	3	57.17	2	56.70	56.70	1	2,784	0.04%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	1.5	57.60	5	57.88	57.50	-3.5	2,846	-0.12%
2022/01/04	1	57.20	0	0.00	57.50	1	2,874	0.03%
2022/01/03	2	57.80	1	57.70	57.50	1	2,898	0.03%
2021/12/30	2	58.20	0	0.00	58.20	2	2,921	0.07%
2021/12/28	1	58.10	0	0.00	58.20	1	2,990	0.03%
2021/12/27	5	58.40	0	0.00	58.40	5	3,041	0.16%
2021/12/23	0	0.00	1	60.60	60.00	-1	3,119	-0.03%
2021/12/22	0	0.00	1	59.80	59.60	-1	3,094	-0.03%
2021/12/21	7	59.11	2	59.80	59.90	5	3,097	0.16%
2021/12/20	1	59.60	1	60.00	60.00	0	3,082	0.00%
2021/12/17	1	58.20	4	58.60	58.80	-3	3,019	-0.10%
2021/12/16	1	57.00	0	0.00	57.30	1	2,938	0.03%
2021/12/15	1	57.00	0	0.00	57.00	1	2,979	0.03%
2021/12/14	1	57.20	0	0.00	56.80	1	3,001	0.03%
2021/12/13	0	0.00	2	58.55	58.60	-2	2,981	-0.07%
2021/12/10	4	57.40	3	58.00	57.50	1	2,985	0.03%
2021/12/09	1	57.90	1.2	57.91	57.80	-0.2	3,034	-0.01%
2021/12/08	2	58.80	3	58.87	58.70	-1	3,077	-0.03%
2021/12/07	0.5	58.10	2	58.15	58.50	-1.5	3,081	-0.05%
2021/12/02	0	0.00	2	57.30	57.30	-2	3,147	-0.06%
2021/11/30	1	56.70	4	57.15	57.30	-3	3,231	-0.09%
2021/11/29	3	56.50	0	0.00	56.80	3	3,269	0.09%
2021/11/26	2.2	57.91	1	57.80	57.80	1.2	3,312	0.04%
2021/11/24	0	0.00	8	58.63	58.80	-8	3,404	-0.24%
2021/11/23	1	57.60	6	57.85	57.10	-5	3,361	-0.15%
2021/11/22	0	0.00	5	56.24	56.60	-5	3,586	-0.14%
2021/11/19	1	56.30	0	0.00	56.10	1	3,630	0.03%
2021/11/18	1	56.60	0	0.00	56.70	1	3,716	0.03%
2021/11/17	0	0.00	1	57.50	57.10	-1	3,795	-0.03%
2021/11/16	3	56.33	0	0.00	56.20	3	3,824	0.08%
2021/11/15	6.1	57.21	1	56.80	56.80	5.1	3,881	0.13%
2021/11/12	2	58.60	0	0.00	58.30	2	3,955	0.05%
2021/11/11	1	58.20	3	60.10	58.70	-2	4,057	-0.05%
2021/11/10	2	59.20	0	0.00	58.60	2	4,129	0.05%
2021/11/08	8	60.33	2	60.50	60.00	6	4,194	0.14%
2021/11/05	0	58.30	0	0.00	58.50	0	4,137	0.00%
2021/11/04	2.1	58.50	0	0.00	58.50	2.1	4,210	0.05%
2021/11/03	0	0.00	3	59.13	59.40	-3	4,313	-0.07%
2021/11/02	2	58.30	2	57.70	57.60	0	4,284	0.00%
2021/10/29	3	57.73	1	59.00	58.20	2	4,348	0.05%
2021/10/28	2	58.35	0	0.00	59.00	2	4,363	0.05%
2021/10/26	0	0.00	1.2	57.54	57.60	-1.2	4,697	-0.03%
2021/10/25	1	56.10	4	56.63	56.80	-3	4,777	-0.06%
2021/10/22	7.2	55.96	1	55.70	55.20	6.2	4,893	0.13%
2021/10/21	0	0.00	1	57.70	58.20	-1	4,935	-0.02%
2021/10/20	2	56.75	0	0.00	56.70	2	5,072	0.04%
2021/10/19	0	0.00	1	56.90	57.20	-1	5,203	-0.02%
2021/10/18	1	56.20	0	0.00	56.70	1	5,351	0.02%
2021/10/14	0	0.00	2.2	56.32	56.70	-2.2	5,959	-0.04%
2021/10/13	3	55.33	1	57.00	55.10	2	6,355	0.03%
2021/10/12	1	56.50	0	0.00	56.30	1	6,482	0.02%
2021/10/08	0	0.00	1	57.20	57.20	-1	6,758	-0.01%
2021/10/07	0	0.00	4	57.98	58.80	-4	7,076	-0.06%
2021/10/06	4	58.70	3	57.53	57.60	1	7,411	0.01%
2021/10/05	1	55.90	7	57.64	58.60	-6	7,686	-0.08%
2021/10/04	3	56.83	15	58.00	56.80	-12	7,883	-0.15%
2021/10/01	2	61.65	0	0.00	59.50	2	8,220	0.02%
2021/09/30	0	0.00	3	62.53	63.00	-3	8,743	-0.03%
2021/09/29	1	61.20	1	61.90	60.70	0	9,439	0.00%
2021/09/28	2	62.05	0	0.00	61.50	2	10,946	0.02%
2021/09/27	1	62.30	1	63.10	62.50	0	11,719	0.00%
2021/09/24	0	0.00	3	62.97	62.00	-3	12,376	-0.02%
2021/09/23	1	61.80	0	0.00	62.00	1	13,703	0.01%
2021/09/22	5.2	62.73	4	62.35	62.20	1.2	14,889	0.01%
2021/09/17	3	63.83	3	64.30	65.00	0	15,482	0.00%
2021/09/16	0	0.00	2	64.45	64.30	-2	15,766	-0.01%
2021/09/15	13	65.10	13	64.54	65.00	0	16,031	0.00%
2021/09/14	8	65.10	4	64.85	65.00	4	16,733	0.02%
2021/09/13	3	66.90	5	66.88	66.80	-2	17,518	-0.01%
2021/09/10	15	66.25	16	66.26	66.10	-1	17,588	-0.01%
2021/09/09	3	65.30	11	65.00	65.20	-8	17,647	-0.05%
2021/09/08	11	64.54	10	65.38	64.20	1	17,830	0.01%
2021/09/07	5	65.80	3	66.70	65.40	2	17,941	0.01%
2021/09/06	7	66.84	8	67.21	66.30	-1	18,054	-0.01%
2021/09/03	12	67.67	11	67.87	66.80	1	18,234	0.01%
2021/09/02	19	68.21	16	67.89	67.60	3	18,385	0.02%
2021/09/01	4	69.73	3	70.40	69.40	1	18,473	0.01%
2021/08/31	14	71.24	11.3	70.93	70.30	2.7	18,592	0.01%
2021/08/30	4	69.20	4.1	69.80	69.60	-0.1	18,777	0.00%
2021/08/27	7	68.73	7	68.69	69.10	0	19,012	0.00%
2021/08/26	17	69.52	14	71.76	69.00	3	19,337	0.02%
2021/08/25	19	66.75	12	66.12	67.10	7	19,534	0.04%
2021/08/24	6	65.22	8	65.60	66.30	-2	19,780	-0.01%
2021/08/23	2	65.10	4	65.55	65.80	-2	20,561	-0.01%
2021/08/20	12	63.04	13	63.28	63.20	-1	21,093	0.00%
2021/08/19	20	65.02	20	65.09	63.20	0	21,520	0.00%
2021/08/18	13	64.77	17	64.50	67.00	-4	21,600	-0.02%
2021/08/17	8.1	66.76	4	66.85	64.50	4.1	21,796	0.02%
2021/08/16	11.2	69.88	5	71.50	68.40	6.2	22,036	0.03%
2021/08/13	8	72.38	6	72.80	72.20	2	22,349	0.01%
2021/08/12	3	72.27	6.8	73.13	74.10	-3.8	22,842	-0.02%
2021/08/11	4	72.03	3	72.27	71.50	1	23,280	0.00%
2021/08/10	5	73.14	1	73.70	72.50	4	23,465	0.02%
2021/08/09	0	0.00	3	75.30	75.80	-3	23,677	-0.01%
2021/08/06	2	74.00	2	75.15	73.70	0	23,956	0.00%
2021/08/05	3	74.23	0	0.00	74.20	3	24,359	0.01%
2021/08/04	4	76.48	0	0.00	76.10	4	24,634	0.02%
2021/08/03	3	76.33	2	76.95	76.80	1	25,439	0.00%
2021/08/02	8	75.94	9	76.58	77.50	-1	26,084	0.00%
2021/07/30	16	76.21	22	76.98	75.80	-6	26,449	-0.02%
2021/07/29	0	0.00	3	74.13	75.00	-3	27,183	-0.01%
2021/07/28	11	72.39	15	72.94	72.50	-4	27,871	-0.01%
2021/07/27	22	73.55	10	73.98	72.10	12	28,415	0.04%
2021/07/26	13	75.48	9	75.67	74.70	4	29,154	0.01%
2021/07/23	5	72.70	14	73.44	73.80	-9	29,831	-0.03%
2021/07/22	22.3	71.66	35	72.26	71.70	-12.7	30,155	-0.04%
2021/07/21	29	75.98	31	75.34	73.30	-2	30,639	-0.01%
2021/07/20	29	77.30	44	77.84	76.80	-15	30,768	-0.05%
2021/07/19	20	76.29	41	76.20	79.40	-21	30,883	-0.07%
2021/07/16	23	73.90	18	73.52	74.00	5	31,277	0.02%
2021/07/15	41.1	73.48	26	73.49	74.80	15.1	31,829	0.05%
2021/07/14	54	72.30	17	72.67	72.00	37	31,954	0.12%
2021/07/13	52	77.30	32	78.96	75.60	20	32,305	0.06%
2021/07/12	10.2	82.21	6	82.37	81.20	4.2	32,626	0.01%
2021/07/09	3	82.83	2	82.95	81.10	1	33,246	0.00%
2021/07/08	25	83.83	53	84.52	83.60	-28	34,034	-0.08%
2021/07/07	50	84.14	52	85.06	84.00	-2	33,763	-0.01%
2021/07/06	49	87.53	43	87.78	87.80	6	33,327	0.02%
2021/07/05	72	88.64	28.2	89.21	85.80	43.8	32,680	0.13%
2021/07/02	25	83.71	44.3	83.30	86.60	-19.3	31,335	-0.06%
2021/07/01	61.4	78.09	47	79.04	78.80	14.4	30,621	0.05%
2021/06/30	54	82.17	37.2	83.22	79.80	16.8	30,088	0.06%
2021/06/29	52	78.38	31	78.89	80.20	21	28,815	0.07%
2021/06/28	8	70.65	29.2	73.16	74.30	-21.2	27,622	-0.08%
2021/06/25	22	68.04	8	68.74	67.60	14	26,994	0.05%
2021/06/24	6	66.90	6	68.00	66.80	0	26,720	0.00%
2021/06/23	15	69.14	10	70.92	65.60	5	26,441	0.02%
2021/06/22	17	68.05	30.1	68.17	69.50	-13.1	25,722	-0.05%
2021/06/21	4	63.55	6	64.10	63.20	-2	24,893	-0.01%
2021/06/18	5	64.40	3	64.60	64.30	2	24,773	0.01%
2021/06/17	7	65.26	6	65.40	64.70	1	24,687	0.00%
2021/06/16	6	65.18	3	65.60	64.30	3	24,501	0.01%
2021/06/15	0	0.00	1	65.10	65.80	-1	24,374	0.00%
2021/06/11	11	64.60	2	65.05	64.10	9	24,239	0.04%
2021/06/09	10	64.03	6	64.28	63.60	4	23,966	0.02%
2021/06/08	4	65.68	5	66.10	65.50	-1	23,840	0.00%
2021/06/07	6	64.58	4	64.88	65.20	2	23,766	0.01%
2021/06/04	15	66.44	1	67.30	66.30	14	23,647	0.06%
2021/06/03	7	66.40	3	66.67	66.70	4	23,600	0.02%
2021/06/02	11	67.65	3	66.40	67.00	8	23,249	0.03%
2021/06/01	1	64.50	13	63.82	65.60	-12	22,815	-0.05%
2021/05/31	42.1	67.58	29	67.62	64.20	13.1	22,585	0.06%
2021/05/28	14	62.43	32	63.31	64.40	-18	21,715	-0.08%
2021/05/27	13	59.53	16	60.18	58.60	-3	21,116	-0.01%
2021/05/26	5	56.50	9	57.48	57.80	-4	20,697	-0.02%
2021/05/25	10	56.86	4	57.15	56.80	6	20,585	0.03%
2021/05/24	17	59.45	3	61.40	58.80	14	20,330	0.07%
2021/05/21	3	58.80	15	59.95	60.70	-12	20,101	-0.06%
2021/05/20	23	59.74	1	62.00	57.20	22	19,706	0.11%
2021/05/19	6	59.42	9	60.99	61.70	-3	19,174	-0.02%
2021/05/18	5	53.30	17	55.98	56.10	-12	18,723	-0.06%
2021/05/17	3	52.47	0	0.00	51.00	3	18,450	0.02%
2021/05/14	1	61.00	1	57.00	56.60	0	18,170	0.00%
2021/05/13	3	59.47	39	60.21	60.20	-36	17,761	-0.20%
2021/05/12	12	68.36	2	65.10	65.10	10	17,309	0.06%
2021/05/11	9	79.06	14.2	75.57	72.30	-5.2	16,971	-0.03%
2021/05/10	4.1	79.68	4	79.63	80.20	0.1	16,146	0.00%
2021/05/07	28.1	73.31	20	72.39	75.80	8.1	15,440	0.05%
2021/05/06	50	76.21	27	77.17	73.90	23	14,956	0.15%
2021/05/05	32	71.74	15	74.93	74.60	17	13,962	0.12%
2021/05/04	11	67.56	40	67.11	69.30	-29	13,185	-0.22%
2021/05/03	34	80.71	4	77.25	72.60	30	12,523	0.24%
2021/04/29	7	77.31	15	79.30	80.50	-8	11,674	-0.07%
2021/04/28	14	71.91	13	71.09	73.20	1	10,831	0.01%
2021/04/27	8	69.50	4	69.63	70.60	4	10,422	0.04%
2021/04/26	2	63.30	33	62.62	66.50	-31	9,804	-0.32%
2021/04/23	23	59.40	37	59.33	60.50	-14	9,449	-0.15%
2021/04/22	64	62.19	54.2	61.76	59.30	9.8	9,050	0.11%
2021/04/21	19.2	58.75	39	58.15	58.90	-19.8	8,305	-0.24%
2021/04/20	19	54.00	12	54.83	56.70	7	7,636	0.09%
2021/04/19	25	55.09	16	55.39	55.00	9	7,276	0.12%
2021/04/16	52	52.84	26	52.89	53.00	26	6,608	0.39%
2021/04/15	3	50.05	9	51.33	52.00	-6	5,951	-0.10%
2021/04/14	11	48.20	31	48.24	48.00	-20	5,075	-0.39%
2021/04/13	0	0.00	6	45.17	44.65	-6	4,123	-0.15%
2021/04/09	0	0.00	4	42.93	43.30	-4	3,980	-0.10%
2021/04/08	0	0.00	1	43.80	44.50	-1	3,910	-0.03%
2021/04/07	4	41.30	0	0.00	42.00	4	3,813	0.10%
2021/04/06	3	41.83	6	41.74	41.95	-3	3,846	-0.08%
2021/04/01	4	40.10	6	40.08	40.45	-2	3,714	-0.05%
2021/03/31	0	0.00	4	39.70	39.65	-4	3,666	-0.11%
2021/03/29	0	0.00	1	39.85	39.35	-1	3,761	-0.03%
2021/03/26	0	0.00	0	39.85	39.45	0	4,132	0.00%
2021/03/25	0	0.00	21	39.30	39.25	-21	4,384	-0.48%
2021/03/23	1	39.10	0	0.00	39.15	1	4,470	0.02%
2021/03/19	23	39.06	0	0.00	39.05	23	4,517	0.51%
2021/03/18	2	39.80	4	39.55	39.35	-2	4,556	-0.04%
2021/03/17	1	39.20	0	0.00	39.30	1	4,842	0.02%
2021/03/16	6	39.23	2	39.48	38.95	4	5,185	0.08%
2021/03/15	0	0.00	1	40.70	40.80	-1	5,090	-0.02%
2021/03/11	1	39.95	0	0.00	39.95	1	5,153	0.02%
2021/03/10	0	0.00	0	40.80	41.15	0	5,110	0.00%
2021/03/09	2	39.15	3	40.68	39.40	-1	4,971	-0.02%
2021/03/04	0	0.00	9	39.97	39.65	-9	4,933	-0.18%
2021/02/24	1	39.15	0	0.00	38.80	1	5,682	0.02%
2021/02/23	5	40.00	2	40.30	39.80	3	5,640	0.05%
2021/02/22	0	0.00	13	38.75	39.00	-13	5,517	-0.24%
2021/02/19	0	0.00	1	37.95	37.75	-1	5,449	-0.02%
2021/02/18	0	0.00	1	37.80	37.85	-1	5,430	-0.02%
2021/02/05	0	0.00	2	35.70	35.70	-2	5,386	-0.04%
2021/01/27	10	34.50	0	0.00	34.75	10	5,411	0.18%
2021/01/25	0	0.00	2	36.03	35.95	-2	5,398	-0.04%
2021/01/22	1	34.35	0	0.00	35.45	1	5,375	0.02%
2021/01/20	2	34.85	0	0.00	34.10	2	5,396	0.04%
2021/01/15	5	35.42	0	0.00	35.05	5	5,355	0.09%
2021/01/14	3	36.27	1	36.70	36.10	2	5,286	0.04%
2021/01/13	2	36.55	3	36.72	36.65	-1	5,201	-0.02%
2021/01/12	2	37.30	1	38.00	37.00	1	5,156	0.02%
2021/01/11	2	38.70	0	0.00	38.65	2	5,091	0.04%
2021/01/08	1	39.00	0	0.00	38.90	1	5,080	0.02%
2021/01/07	2	38.90	0	0.00	39.40	2	5,063	0.04%
2021/01/06	3	39.28	0	0.00	39.35	3	5,041	0.06%
2021/01/05	1	40.70	3	39.93	40.70	-2	4,969	-0.04%
2021/01/04	1	39.35	1	39.40	39.65	0	4,893	0.00%
2020/12/30	1	40.60	2	40.28	39.70	-1	4,898	-0.02%
2020/12/29	2	40.68	8	40.62	39.80	-6	4,849	-0.12%
2020/12/28	2	39.00	30	39.20	39.00	-28	4,740	-0.59%
2020/12/24	0	0.00	10	39.40	38.90	-10	4,704	-0.21%
2020/12/23	10	39.35	0	0.00	39.70	10	4,672	0.21%
2020/12/22	40	41.54	16	40.72	40.30	24	4,695	0.51%
2020/12/21	7	41.17	6	41.15	40.75	1	4,377	0.02%
2020/12/18	0	0.00	1	39.60	39.10	-1	4,170	-0.02%
2020/12/17	2	38.00	0	0.00	38.20	2	4,148	0.05%
2020/12/14	11	38.75	10	38.65	38.55	1	4,332	0.02%
2020/12/11	22	40.61	21	39.99	38.70	1	4,395	0.02%
2020/12/10	2	40.65	4	40.14	41.00	-2	4,124	-0.05%
2020/12/08	2	38.03	0	0.00	38.20	2	4,061	0.05%
2020/12/07	7	38.64	1	39.30	38.55	6	4,055	0.15%
2020/12/04	1	38.80	3	38.70	38.80	-2	4,018	-0.05%
2020/12/03	1	38.00	1	38.05	37.95	0	4,028	0.00%
2020/12/02	3	37.43	5	37.31	37.45	-2	4,193	-0.05%
2020/12/01	2	37.95	2	38.12	37.60	0	4,159	0.00%
2020/11/30	0	0.00	2	39.48	38.85	-2	4,119	-0.05%
2020/11/27	1	38.55	2	38.70	38.70	-1	4,081	-0.02%
2020/11/26	2	38.18	5	38.08	38.45	-3	3,993	-0.08%
2020/11/25	13	37.59	15	36.98	36.85	-2	3,842	-0.05%
2020/11/24	12	35.15	68	34.18	35.15	-56	3,510	-1.60%
2020/11/23	59	33.92	10	33.78	33.95	49	3,344	1.47%
2020/11/20	0	0.00	1	32.65	32.90	-1	3,234	-0.03%
2020/11/19	6	32.43	3	32.60	32.55	3	3,219	0.09%
2020/11/12	3	32.07	0	0.00	31.95	3	3,257	0.09%
2020/11/10	0	0.00	9	32.30	31.70	-9	3,157	-0.29%
2020/11/09	0	0.00	6	32.05	32.00	-6	3,161	-0.19%
2020/11/06	0	0.00	3	31.80	31.80	-3	3,190	-0.09%
2020/11/05	2	32.20	11	32.30	31.70	-9	3,346	-0.27%
2020/11/04	3	31.75	0	0.00	31.75	3	3,433	0.09%
2020/11/02	3	31.10	0	0.00	31.85	3	3,425	0.09%
2020/10/30	1	32.45	0	0.00	31.40	1	3,412	0.03%
2020/10/29	1	31.95	0	0.00	32.20	1	3,392	0.03%
2020/10/28	10	32.50	10	32.80	32.65	0	3,371	0.00%
2020/10/27	0	0.00	7	32.38	32.70	-7	3,335	-0.21%
2020/10/16	5	30.80	0	0.00	30.90	5	3,292	0.15%
2020/10/12	0	0.00	10	33.00	32.75	-10	3,232	-0.31%
2020/10/06	2	32.00	2	32.40	32.50	0	3,159	0.00%
2020/10/05	2	31.05	1	31.00	31.30	1	3,114	0.03%
2020/09/25	10	29.80	0	0.00	30.45	10	3,080	0.32%
2020/09/24	1	31.40	0	0.00	30.65	1	2,972	0.03%
2020/09/21	3	33.63	0	0.00	33.25	3	2,760	0.11%
2020/09/18	0	0.00	1	34.20	34.35	-1	2,708	-0.04%
2020/09/17	1	33.55	3	34.33	34.45	-2	2,603	-0.08%
2020/09/16	1	32.30	16	33.43	33.30	-15	2,459	-0.61%
2020/09/15	5	31.63	4	31.46	31.30	1	2,326	0.04%
2020/09/14	12	32.20	0	0.00	31.95	12	2,295	0.52%
2020/09/11	13	32.66	3	34.10	32.15	10	2,227	0.45%
2020/09/09	2	31.60	0	0.00	31.95	2	1,909	0.10%
2020/09/08	1	31.30	3	31.25	31.25	-2	1,870	-0.11%
2020/09/07	6	32.48	29	33.23	32.80	-23	1,799	-1.28%
2020/09/03	1	31.10	0	0.00	30.70	1	1,575	0.06%
2020/09/02	2	30.40	20	30.50	31.00	-18	1,534	-1.17%
2020/08/27	0	0.00	1	29.55	29.05	-1	1,410	-0.07%
2020/08/20	10	27.55	0	0.00	27.40	10	1,331	0.75%
2020/08/19	10	28.60	1	29.15	28.75	9	1,286	0.70%
2020/08/17	0	0.00	3	29.55	29.40	-3	1,232	-0.24%
2020/08/14	1	29.00	0	0.00	29.70	1	1,218	0.08%
2020/08/13	6	28.71	0	0.00	28.80	6	1,195	0.50%
2020/08/11	0	0.00	122	29.96	29.80	-122	1,135	-10.75%	大賣/鉅額交易
2020/08/10	121	28.30	0	0.00	29.40	121	981	12.33%	大買/鉅額交易
2020/08/07	0	0.00	2	26.60	26.75	-2	887	-0.23%
2020/08/06	0	0.00	3	26.90	26.45	-3	880	-0.34%
2020/08/05	5	26.45	4	26.35	26.75	1	881	0.11%
2020/08/03	0	0.00	5	26.75	26.55	-5	882	-0.57%
2020/07/31	1	26.65	0	0.00	26.65	1	876	0.11%
2020/07/30	0	0.00	1	26.70	26.85	-1	889	-0.11%
2020/07/24	5	26.37	5	26.62	26.40	0	875	0.00%
2020/07/22	0	0.00	8	25.50	25.60	-8	833	-0.96%
2020/07/21	0	0.00	1	25.10	25.10	-1	824	-0.12%
2020/07/15	8	24.35	0	0.00	24.50	8	806	0.99%
2020/07/09	2	25.50	1	25.55	25.35	1	792	0.13%
2020/07/07	4	25.20	0	0.00	25.20	4	791	0.51%
2020/06/29	2	24.80	0	0.00	24.80	2	821	0.24%
2020/06/23	2	25.10	0	0.00	25.10	2	856	0.23%
2020/06/18	0	0.00	5	25.50	25.50	-5	918	-0.54%
2020/06/12	0	0.00	2	24.70	25.50	-2	1,093	-0.18%
2020/06/09	3	26.92	0	0.00	27.00	3	1,211	0.25%
2020/06/08	2	26.80	21	26.72	26.65	-19	1,222	-1.55%
2020/05/29	0	0.00	9	25.52	24.65	-9	1,195	-0.75%
2020/05/28	1	25.40	0	0.00	25.30	1	1,178	0.08%
2020/05/15	8	23.86	0	0.00	23.60	8	1,182	0.68%
2020/05/11	1	24.80	0	0.00	24.85	1	1,183	0.08%
2020/05/07	0	0.00	3	24.55	24.65	-3	1,188	-0.25%
2020/04/30	9	24.08	0	0.00	24.00	9	1,171	0.77%
2020/04/29	10	23.40	0	0.00	23.30	10	1,184	0.84%
2020/04/21	0	0.00	7	22.70	22.40	-7	1,263	-0.55%
2020/04/17	3	23.68	1	23.30	23.20	2	1,384	0.14%
2020/04/09	10	22.80	0	0.00	22.10	10	1,427	0.70%
2020/04/08	1	21.80	5	21.70	22.30	-4	1,448	-0.28%
2020/04/06	0	0.00	27	21.44	21.35	-27	1,501	-1.80%
2020/03/27	2	21.20	0	0.00	20.80	2	1,517	0.13%
2020/03/25	5	21.60	0	0.00	21.75	5	1,509	0.33%
2020/03/24	7	20.45	0	0.00	20.90	7	1,496	0.47%
2020/03/17	5	21.00	1	21.00	20.90	4	1,456	0.27%
2020/03/16	3	24.20	0	0.00	23.20	3	1,390	0.22%
2020/03/13	5	24.05	0	0.00	24.10	5	1,365	0.37%
2020/03/10	5	27.70	0	0.00	28.10	5	1,271	0.39%
2020/02/10	2	29.00	0	0.00	28.80	2	1,235	0.16%
2020/01/17	1	32.85	6	32.61	32.65	-5	1,082	-0.46%
2020/01/15	0	0.00	1	32.20	32.40	-1	1,060	-0.09%
2020/01/13	1	32.50	0	0.00	32.10	1	1,034	0.10%
2020/01/08	0	0.00	1	30.60	30.45	-1	947	-0.11%
2020/01/03	5	31.49	5	31.39	31.60	0	919	0.00%
2020/01/02	10	31.80	0	0.00	31.70	10	901	1.11%
2019/12/30	1	31.60	1	31.75	31.70	0	849	0.00%
2019/12/27	0	0.00	30	30.95	30.85	-30	795	-3.77%
2019/12/18	0	0.00	6	31.13	31.15	-6	726	-0.83%
2019/12/17	6	31.10	0	0.00	31.05	6	710	0.84%
2019/12/16	2	30.10	6	30.60	30.90	-4	674	-0.59%
2019/12/13	2	29.65	0	0.00	29.80	2	614	0.33%
2019/12/02	3	27.60	0	0.00	27.60	3	602	0.50%
2019/11/27	0	0.00	3	28.90	28.90	-3	621	-0.48%
2019/11/26	0	0.00	1	29.00	29.00	-1	622	-0.16%
2019/11/18	0	0.00	10	27.38	27.50	-10	627	-1.59%
2019/11/15	0	0.00	21	27.35	27.40	-21	643	-3.26%
2019/10/18	0	0.00	2	29.15	29.50	-2	874	-0.23%
2019/09/26	0	0.00	1	29.15	29.00	-1	975	-0.10%
2019/09/20	1	28.80	0	0.00	28.70	1	956	0.10%
2019/09/05	1	28.50	0	0.00	28.20	1	952	0.11%
2019/09/04	4	28.21	3	28.30	28.30	1	944	0.11%
2019/09/03	2	27.70	0	0.00	27.80	2	937	0.21%
2019/08/26	1	26.15	0	0.00	26.10	1	942	0.11%
2019/08/21	1	26.85	0	0.00	26.90	1	951	0.11%
2019/08/19	4	27.20	0	0.00	26.85	4	932	0.43%
2019/08/16	10	27.00	3	27.00	27.25	7	927	0.75%
2019/08/15	7	26.54	1	27.05	26.50	6	918	0.65%
2019/08/14	1	28.20	0	0.00	27.90	1	888	0.11%
2019/08/13	0	0.00	1	28.30	28.35	-1	890	-0.11%
2019/08/12	2	28.80	0	0.00	28.70	2	884	0.23%
2019/08/07	2	28.65	0	0.00	28.70	2	887	0.23%
2019/08/06	1	28.50	0	0.00	28.55	1	894	0.11%
2019/08/02	11	29.99	0	0.00	29.90	11	892	1.23%
2019/08/01	9	30.50	0	0.00	30.60	9	887	1.01%
2019/07/25	2	30.90	0	0.00	30.80	2	851	0.23%
2019/06/21	0	0.00	2	31.45	31.20	-2	950	-0.21%
2019/06/03	0	0.00	1	30.85	31.00	-1	1,233	-0.08%
2019/05/30	0	0.00	1	31.05	30.90	-1	1,252	-0.08%
2019/05/29	1	31.45	0	0.00	31.10	1	1,283	0.08%
2019/05/22	5	31.15	0	0.00	30.95	5	1,355	0.37%
2019/05/10	1	30.00	0	0.00	30.05	1	1,542	0.06%
2019/05/08	1	30.30	0	0.00	30.30	1	1,576	0.06%
2019/05/06	2	30.83	0	0.00	30.65	2	1,631	0.12%
2019/05/02	1	30.95	0	0.00	30.90	1	1,741	0.06%
2019/04/30	1	30.15	0	0.00	30.55	1	1,733	0.06%
2019/04/26	1	30.20	0	0.00	30.15	1	1,747	0.06%
2019/04/25	0	0.00	1	30.55	30.40	-1	1,743	-0.06%
2019/04/12	1	30.70	0	0.00	30.70	1	1,846	0.05%
2019/04/10	1	32.00	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%
2019/04/03	5	32.70	0	0.00	32.60	5	1,764	0.28%
2019/03/28	0	0.00	5	32.90	32.95	-5	1,894	-0.26%
2019/03/27	0	0.00	5	32.90	33.05	-5	1,915	-0.26%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/25	0	0.00	1	32.85	32.75	-1	2,000	-0.05%
2019/03/22	0	0.00	2	33.35	33.35	-2	1,991	-0.10%
2019/03/20	0	0.00	1	33.40	33.25	-1	1,958	-0.05%
2019/03/19	0	0.00	2	34.30	33.90	-2	1,903	-0.11%
2019/03/15	0	0.00	26	33.44	33.80	-26	1,858	-1.40%
2019/03/13	25	32.86	0	0.00	32.85	25	1,819	1.37%
2019/03/11	0	0.00	3	32.75	32.60	-3	1,857	-0.16%
2019/03/07	3	32.37	0	0.00	32.10	3	1,949	0.15%
2019/02/27	1	32.30	0	0.00	32.40	1	2,056	0.05%
2019/02/25	0	0.00	1	32.70	32.70	-1	2,095	-0.05%
2019/02/20	0	0.00	11	32.38	32.35	-11	2,091	-0.53%
2019/02/19	10	32.39	5	32.60	32.25	5	2,107	0.24%
2019/02/18	1	31.35	0	0.00	31.65	1	2,156	0.05%
2019/02/15	1	31.00	0	0.00	31.10	1	2,327	0.04%
2019/02/14	4	31.45	0	0.00	31.45	4	2,362	0.17%
2019/02/13	2	31.60	0	0.00	31.65	2	2,380	0.08%
2019/02/12	0	0.00	2	32.15	31.75	-2	2,403	-0.08%
2019/02/11	9	32.54	0	0.00	31.70	9	2,402	0.37%
2019/01/24	0	0.00	2	31.05	31.75	-2	2,469	-0.08%
2019/01/22	2	30.45	0	0.00	30.45	2	2,456	0.08%
2019/01/11	1	31.40	0	0.00	31.15	1	2,835	0.04%
2019/01/08	1	31.00	1	31.60	31.65	0	2,978	0.00%
2019/01/04	0	0.00	3	30.30	30.10	-3	3,074	-0.10%
2019/01/03	1	30.80	0	0.00	30.60	1	3,196	0.03%
2018/12/24	0	0.00	3	31.90	31.70	-3	4,019	-0.07%
2018/12/22	3	31.97	0	0.00	32.00	3	4,175	0.07%
2018/12/20	2	30.55	2	30.85	30.20	0	4,750	0.00%
2018/12/19	2	30.30	0	0.00	30.40	2	5,218	0.04%
2018/12/06	3	31.80	0	0.00	31.80	3	7,305	0.04%
2018/12/04	0	0.00	2	33.60	33.20	-2	7,306	-0.03%
2018/11/30	2	31.45	0	0.00	32.55	2	7,303	0.03%
2018/11/29	2	32.50	0	0.00	32.00	2	7,271	0.03%
2018/11/28	3	31.85	0	0.00	32.15	3	7,251	0.04%
2018/11/26	1	31.50	0	0.00	32.60	1	7,229	0.01%
2018/11/23	1	32.50	0	0.00	32.30	1	7,153	0.01%
2018/11/16	3	34.60	0	0.00	34.30	3	7,224	0.04%
2018/11/15	6	34.00	0	0.00	35.00	6	7,199	0.08%
2018/11/14	0	0.00	6	35.28	34.70	-6	7,090	-0.08%
2018/11/13	0	0.00	2	32.10	32.50	-2	6,940	-0.03%
2018/11/12	2	32.55	0	0.00	32.15	2	6,896	0.03%
2018/11/09	1	32.85	0	0.00	32.85	1	6,888	0.01%
2018/11/06	1	33.85	0	0.00	33.20	1	6,893	0.01%
2018/11/05	1	33.75	3	33.75	33.50	-2	6,873	-0.03%
2018/11/01	10	33.40	5	33.50	33.20	5	6,788	0.07%
2018/10/31	5	33.20	0	0.00	33.10	5	6,772	0.07%
2018/10/29	5	31.70	0	0.00	32.10	5	6,710	0.07%
2018/10/25	5	32.30	0	0.00	32.00	5	6,643	0.08%
2018/10/18	0	0.00	1	35.60	36.10	-1	6,551	-0.02%
2018/10/16	1	36.15	0	0.00	36.20	1	6,460	0.02%
2018/10/12	5	37.10	6	36.10	37.20	-1	6,407	-0.02%
2018/10/11	0	0.00	3	35.40	35.45	-3	6,363	-0.05%
2018/10/05	5	39.89	15	40.60	39.90	-10	6,184	-0.16%
2018/10/04	16	41.64	0	0.00	41.50	16	6,058	0.26%
2018/10/01	30	43.60	20	43.75	44.85	10	5,602	0.18%
2018/09/28	3	45.10	0	0.00	45.10	3	5,451	0.06%
2018/09/27	3	46.73	4	46.66	46.60	-1	5,147	-0.02%
2018/09/26	9	46.92	5	46.09	46.90	4	4,805	0.08%
2018/09/25	20	45.20	76	45.88	46.40	-56	4,335	-1.29%
2018/09/21	3	41.73	6	41.73	42.30	-3	3,498	-0.09%
2018/09/20	3	39.40	2	39.35	39.80	1	3,132	0.03%
2018/09/19	5	39.50	1	38.80	38.65	4	2,957	0.14%
2018/09/18	0	0.00	1	38.60	38.50	-1	2,880	-0.03%
2018/09/17	40	38.16	20	38.20	38.00	20	2,791	0.72%
2018/09/13	3	36.50	2	36.80	36.75	1	2,680	0.04%
2018/09/07	1	35.65	0	0.00	34.85	1	2,729	0.04%
2018/08/31	0	0.00	5	35.95	35.70	-5	3,245	-0.15%
2018/08/29	0	0.00	1	35.90	35.80	-1	3,298	-0.03%
2018/08/27	2	36.30	0	0.00	36.40	2	3,462	0.06%
2018/08/24	15	36.10	0	0.00	36.15	15	3,567	0.42%
2018/08/13	10	36.60	0	0.00	36.75	10	3,833	0.26%
2018/08/07	0	0.00	5	38.70	38.10	-5	4,197	-0.12%
2018/08/06	5	38.10	0	0.00	38.15	5	4,249	0.12%
2018/08/03	1	37.70	1	38.15	38.00	0	4,383	0.00%
2018/08/02	0	0.00	5	37.65	37.55	-5	4,536	-0.11%
2018/08/01	5	37.55	0	0.00	38.40	5	4,782	0.10%
2018/07/26	10	37.55	0	0.00	38.50	10	5,470	0.18%
2018/07/25	0	0.00	2	37.00	36.85	-2	5,771	-0.03%
2018/07/20	2	35.30	0	0.00	35.05	2	6,820	0.03%
2018/07/17	1	39.10	0	0.00	39.10	1	8,181	0.01%
2018/07/16	1	39.00	0	0.00	38.70	1	8,410	0.01%
2018/07/12	0	0.00	9	38.55	38.60	-9	8,953	-0.10%
2018/07/06	0	0.00	2	38.88	38.85	-2	10,006	-0.02%
2018/07/05	0	0.00	3	38.50	37.65	-3	10,533	-0.03%
2018/06/26	3	37.60	0	0.00	37.90	3	14,969	0.02%
2018/06/21	3	41.00	2	40.70	40.70	1	14,952	0.01%
2018/06/19	5	42.77	6	42.57	41.90	-1	14,860	-0.01%
2018/06/14	2	44.05	5	42.85	41.80	-3	14,634	-0.02%
2018/06/13	5	43.30	0	0.00	43.00	5	14,427	0.03%
2018/06/11	0	0.00	1	41.35	41.50	-1	14,102	-0.01%
2018/06/07	1	41.50	4	41.65	41.40	-3	14,066	-0.02%
2018/06/06	0	0.00	2	41.85	41.70	-2	14,083	-0.01%
2018/06/05	2	42.08	0	0.00	41.50	2	14,052	0.01%
2018/06/04	2	42.10	4	41.70	41.65	-2	13,996	-0.01%
2018/06/01	4	41.53	10	40.00	41.45	-6	13,910	-0.04%
2018/05/25	0	0.00	1	41.40	41.30	-1	13,857	-0.01%
2018/05/23	0	0.00	6	42.21	41.65	-6	14,037	-0.04%
2018/05/22	11	43.02	6	42.60	42.60	5	14,005	0.04%
2018/05/21	6	42.36	2	42.45	42.35	4	13,977	0.03%
2018/05/18	5	41.65	1	41.35	41.95	4	13,920	0.03%
2018/05/17	0	0.00	1	41.30	41.00	-1	13,925	-0.01%
2018/05/16	1	41.80	10	41.75	41.55	-9	13,931	-0.06%
2018/05/15	11	42.22	0	0.00	41.90	11	14,067	0.08%
2018/05/14	0	0.00	4	39.00	39.85	-4	13,964	-0.03%
2018/05/11	5	40.60	2	39.88	39.20	3	14,013	0.02%
2018/05/10	3	39.62	1	39.40	39.05	2	14,003	0.01%
2018/05/09	4	41.00	1	40.45	40.50	3	13,898	0.02%
2018/05/08	2	39.35	2	40.00	39.35	0	13,790	0.00%
2018/05/07	2	40.00	2	39.20	39.50	0	13,729	0.00%
2018/05/04	5	39.84	2	39.25	39.50	3	13,639	0.02%
2018/05/03	13	38.34	3	38.33	38.85	10	13,515	0.07%
2018/05/02	4	42.88	34	42.19	40.35	-30	13,210	-0.23%
2018/04/30	10	45.02	5	45.27	44.80	5	12,872	0.04%
2018/04/27	2	43.10	1	43.60	43.95	1	12,666	0.01%
2018/04/26	9	46.08	7	46.54	42.60	2	12,442	0.02%
2018/04/25	4	47.64	3	48.30	47.30	1	11,987	0.01%
2018/04/24	28	50.20	17	49.99	48.55	11	11,725	0.09%
2018/04/23	4	48.28	33	48.04	50.00	-29	10,956	-0.26%
2018/04/20	7	46.49	3	46.78	45.75	4	10,518	0.04%
2018/04/19	8	45.91	0	0.00	45.75	8	10,238	0.08%
2018/04/18	3	45.68	3	45.10	45.05	0	9,880	0.00%
2018/04/17	10	44.62	0	0.00	44.20	10	9,674	0.10%
2018/04/16	7	43.74	1	44.00	43.30	6	9,341	0.06%
2018/04/13	1	42.90	7	43.40	42.70	-6	9,143	-0.07%
2018/04/12	1	45.70	13	45.28	45.00	-12	8,970	-0.13%
2018/04/11	22	45.33	15	45.25	45.75	7	8,742	0.08%
2018/04/10	32	45.13	21	45.90	45.80	11	8,194	0.13%
2018/04/09	4	42.08	5	43.36	44.30	-1	7,423	-0.01%
2018/04/03	0	0.00	2	40.38	40.30	-2	7,016	-0.03%
2018/04/02	53	39.84	61	40.30	39.00	-8	6,619	-0.12%
2018/03/31	17	39.24	21	39.26	39.70	-4	6,123	-0.07%
2018/03/30	15	35.92	42	36.05	37.00	-27	5,122	-0.53%
2018/03/29	13	32.99	38	33.04	33.65	-25	4,311	-0.58%
2018/03/28	25	31.20	0	0.00	31.35	25	3,816	0.65%
2018/03/23	1	29.20	0	0.00	29.30	1	3,660	0.03%
2018/03/22	0	0.00	1	30.15	30.15	-1	3,617	-0.03%
2018/03/14	5	29.86	0	0.00	29.85	5	3,596	0.14%
2018/03/05	8	30.12	0	0.00	30.10	8	3,595	0.22%
2018/03/02	1	30.80	1	30.95	31.15	0	3,556	0.00%
2018/03/01	2	31.68	1	31.70	31.70	1	3,528	0.03%
2018/02/27	5	31.40	0	0.00	31.20	5	3,427	0.15%
2018/02/23	6	31.70	1	32.00	31.45	5	3,335	0.15%
2018/02/08	2	29.95	0	0.00	29.90	2	3,086	0.06%
2018/02/07	0	0.00	1	31.20	30.40	-1	3,048	-0.03%
2018/02/06	1	29.50	2	29.35	29.65	-1	2,875	-0.03%
2018/02/05	5	30.00	1	29.55	30.85	4	2,706	0.15%
2018/01/31	5	29.80	2	30.63	31.00	3	2,708	0.11%
2018/01/26	0	0.00	2	30.05	30.40	-2	2,522	-0.08%
2018/01/25	1	30.00	0	0.00	29.90	1	2,572	0.04%
2018/01/24	0	0.00	1	30.00	29.65	-1	2,502	-0.04%
2018/01/22	0	0.00	1	29.40	29.55	-1	2,418	-0.04%
2018/01/16	3	28.15	0	0.00	28.50	3	2,388	0.13%
2018/01/10	0	0.00	4	29.06	28.90	-4	2,392	-0.17%
2018/01/09	1	29.35	0	0.00	29.35	1	2,372	0.04%
2018/01/08	0	0.00	1	29.55	29.65	-1	2,358	-0.04%
2018/01/05	0	0.00	2	29.00	29.05	-2	2,311	-0.09%
2018/01/04	2	28.63	1	28.70	28.70	1	2,287	0.04%
2018/01/03	4	28.89	1	29.20	28.95	3	2,282	0.13%
2018/01/02	0	0.00	2	28.33	28.70	-2	2,234	-0.09%