新光鋼 (2031)-元大-民生三民券商分點個股進出

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
60.6
漲跌
▲0.2
漲幅
+0.33%
成交量
543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-民生三民券商分點個股進出

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-民生三民券商分點個股進出
元大-民生三民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
2024/05/29	1	61.00	0	0.00	61.00	1	2,551	0.04%
2024/05/23	1	59.40	0	0.00	59.60	1	2,900	0.03%
2024/05/21	1	60.20	0	0.00	60.60	1	3,027	0.03%
2024/05/20	0	0.00	1	62.50	60.60	-1	3,064	-0.03%
2024/05/17	0	0.00	1	61.50	61.30	-1	3,039	-0.03%
2024/05/15	0	0.00	2	62.00	61.40	-2	3,093	-0.06%
2024/05/09	0	0.00	1	61.50	59.90	-1	3,140	-0.03%
2024/05/08	0	0.00	3	61.80	61.00	-3	3,127	-0.10%
2024/05/07	5	59.26	0	0.00	59.40	5	3,099	0.16%
2024/05/03	9	61.00	5	61.12	61.30	4	3,063	0.13%
2024/05/02	0	0.00	1	60.00	61.00	-1	3,052	-0.03%
2024/04/30	0	0.00	1	59.60	58.80	-1	3,021	-0.03%
2024/04/29	0	0.00	1	60.20	59.20	-1	2,985	-0.03%
2024/04/25	1.2	57.83	0	0.00	57.10	1.2	2,960	0.04%
2024/04/22	1	59.00	0	0.00	58.70	1	2,976	0.03%
2024/04/12	2	60.15	0	0.00	60.10	2	2,946	0.07%
2024/04/11	7.2	61.21	0	0.00	61.00	7.2	2,953	0.24%
2024/04/09	1	64.20	0	0.00	64.40	1	2,904	0.03%
2024/04/03	0	0.00	11	62.16	61.60	-11	2,821	-0.39%
2024/03/29	6	62.13	0	0.00	61.50	6	2,917	0.21%
2024/03/27	11	62.86	0	0.00	62.90	11	3,124	0.35%
2024/03/26	0	0.00	1	64.00	62.60	-1	3,272	-0.03%
2024/03/25	2	63.35	1	63.10	63.00	1	3,412	0.03%
2024/03/22	0	0.00	1	64.30	63.90	-1	3,691	-0.03%
2024/03/21	0	0.00	4	64.50	63.10	-4	4,125	-0.10%
2024/03/20	2	62.50	0	0.00	61.90	2	4,344	0.05%
2024/03/19	0	0.00	3	65.00	64.60	-3	4,273	-0.07%
2024/03/18	1	63.00	1	64.80	63.00	0	4,223	0.00%
2024/03/08	1.2	61.50	0	0.00	61.20	1.2	4,041	0.03%
2024/03/06	1	65.30	0	0.00	65.40	1	3,983	0.03%
2024/03/04	0	0.00	1	67.60	66.20	-1	3,929	-0.03%
2024/02/29	1	66.70	8	66.30	66.80	-7	3,755	-0.19%
2024/02/26	0	0.00	4	64.90	65.60	-4	3,587	-0.11%
2024/02/23	1	63.00	1	63.80	62.80	0	3,454	0.00%
2024/02/20	3	61.10	0	0.00	61.00	3	3,290	0.09%
2024/02/19	0	0.00	3	61.37	61.80	-3	3,280	-0.09%
2024/02/16	1	59.30	0	0.00	59.80	1	3,237	0.03%
2024/02/05	0	57.40	0	57.40	57.50	0	3,175	0.00%
2024/02/02	0	56.60	0	56.60	56.70	0	3,154	0.00%
2024/01/30	0	0.00	0	55.90	56.00	0	3,143	0.00%
2024/01/29	0	56.20	0	56.10	56.30	0	3,128	0.00%
2024/01/23	0	55.60	0	55.60	55.20	0	3,085	0.00%
2024/01/18	0	53.70	1	53.10	53.40	-1	3,046	-0.03%
2024/01/17	0	0.00	2	54.25	53.40	-2	3,042	-0.07%
2024/01/15	1	55.20	0	0.00	55.40	1	2,992	0.03%
2024/01/09	0	55.60	1	55.60	55.40	-1	3,004	-0.03%
2024/01/08	1	57.40	0	0.00	56.60	1	2,987	0.03%
2024/01/05	2	57.75	0	57.90	57.50	2	2,971	0.07%
2023/12/29	1	57.80	0	0.00	57.70	1	2,891	0.03%
2023/12/28	0	58.40	0	58.40	58.20	0	2,881	0.00%
2023/12/27	0	61.10	0	61.10	60.60	0	2,802	0.00%
2023/12/26	0	61.10	0	60.90	60.30	0	2,746	0.00%
2023/12/25	3	60.93	4	61.45	60.50	-1	2,710	-0.04%
2023/12/22	0	61.00	1	60.90	60.60	-1	2,552	-0.04%
2023/12/21	4	60.55	2.4	61.68	61.70	1.6	2,485	0.06%
2023/12/20	2	59.55	0	59.70	60.10	2	2,332	0.09%
2023/12/19	1	59.49	0	57.30	60.10	1	2,165	0.05%
2023/12/18	1	57.80	0	57.00	58.00	1	1,870	0.05%
2023/12/15	4	55.60	4	55.83	56.40	0	1,433	0.00%
2023/12/13	0	51.70	0	51.70	51.40	0	1,188	0.00%
2023/12/11	0	51.50	0	51.50	51.50	0	1,211	0.00%
2023/12/07	0	52.00	2	52.20	51.70	-2	1,191	-0.17%
2023/12/05	3	51.70	1	51.50	51.50	2	1,153	0.17%
2023/12/04	0	0.00	5	51.38	51.80	-5	1,156	-0.43%
2023/12/01	2	50.60	2	50.20	50.20	0	1,117	0.00%
2023/11/30	0	49.60	1.3	49.76	49.90	-1.3	1,112	-0.11%
2023/11/29	5	49.87	11	49.62	49.85	-6	1,133	-0.53%
2023/11/28	0	49.10	0	49.10	49.15	0	1,111	0.00%
2023/11/24	10	49.00	0	0.00	48.75	10	1,113	0.90%
2023/11/23	0	48.80	0	48.80	48.90	0	1,122	0.00%
2023/11/22	2	49.40	6	49.74	49.10	-4	1,126	-0.36%
2023/11/21	6	49.32	5	49.50	49.35	1	1,117	0.09%
2023/11/20	5	48.70	0	48.60	48.60	5	1,099	0.45%
2023/11/17	0	48.05	0.4	48.40	48.20	-0.4	1,093	-0.04%
2023/11/15	1	47.70	1	47.75	47.90	0	1,111	0.00%
2023/11/13	0	47.05	0	47.05	46.80	0	1,125	0.00%
2023/11/10	0	0.00	2	48.10	47.75	-2	1,144	-0.17%
2023/11/09	3	47.80	2	47.20	47.95	1	1,162	0.09%
2023/11/08	1	47.00	0	0.00	47.00	1	1,164	0.09%
2023/11/07	1	47.10	2	47.00	46.90	-1	1,188	-0.08%
2023/11/06	1	47.45	0	0.00	47.35	1	1,209	0.08%
2023/11/01	0	46.50	0	46.50	46.35	0	1,365	0.00%
2023/10/31	0	46.45	0	46.45	46.60	0	1,481	0.00%
2023/10/30	0	47.40	0	47.40	47.40	0	1,604	0.00%
2023/10/27	0	47.25	0	47.15	47.10	0	1,669	0.00%
2023/10/25	0	47.05	0	47.05	47.00	0	1,776	0.00%
2023/10/24	0	46.10	0	45.95	46.15	0	1,821	0.00%
2023/10/18	0	0.00	3	48.20	48.20	-3	1,870	-0.16%
2023/10/17	0	47.90	0	47.90	47.30	0	1,861	0.00%
2023/10/16	0	47.65	0	47.65	47.90	0	1,879	0.00%
2023/10/06	0	46.65	0	46.65	46.80	0	1,912	0.00%
2023/10/05	0	46.40	0	46.40	45.95	0	1,916	0.00%
2023/10/04	0	45.85	0	45.85	45.75	0	1,930	0.00%
2023/10/03	2	46.15	0	46.40	46.40	2	1,925	0.10%
2023/10/02	1	46.70	0	0.00	46.70	1	1,949	0.05%
2023/09/27	0	47.65	0	47.65	47.45	0	1,973	0.00%
2023/09/26	0	48.10	0	48.00	48.00	0	1,980	0.00%
2023/09/25	0	49.20	0	49.20	48.80	0	1,981	0.00%
2023/09/21	0	49.50	0	49.50	49.20	0	2,008	0.00%
2023/09/20	0	50.20	0	50.00	50.00	0	2,000	0.00%
2023/09/19	0.4	49.80	0	49.70	49.85	0.4	1,986	0.02%
2023/09/18	0	50.10	0	49.85	49.95	0	2,002	0.00%
2023/09/15	0	49.20	0	49.20	49.50	0	1,982	0.00%
2023/09/14	0	48.60	0	48.60	48.65	0	1,988	0.00%
2023/09/12	0	48.00	0	48.00	47.60	0	2,014	0.00%
2023/09/07	0	48.25	0	48.25	47.85	0	2,138	0.00%
2023/09/06	0	49.30	0	49.44	49.35	0	2,150	0.00%
2023/09/05	0	49.10	0	48.80	49.00	0	2,181	0.00%
2023/09/04	0	48.95	0	48.38	49.35	0	2,181	0.00%
2023/09/01	0	47.50	0	47.11	47.45	0	2,174	0.00%
2023/08/31	0	46.35	0	46.35	46.85	0	2,176	0.00%
2023/08/30	0	46.10	0	46.10	46.25	0	2,213	0.00%
2023/08/29	0	45.75	0	45.75	46.15	0	2,258	0.00%
2023/08/25	0	45.60	0	45.60	45.40	0	2,257	0.00%
2023/08/24	0	45.75	0	45.80	45.30	0	2,316	0.00%
2023/08/23	0	45.75	0	45.75	45.60	0	2,313	0.00%
2023/08/22	0	45.89	0	45.85	45.30	0	2,338	0.00%
2023/08/21	0	46.44	0	46.40	46.15	0	2,365	0.00%
2023/08/18	0	47.10	0	47.15	46.80	0	2,396	0.00%
2023/08/17	5	47.65	0	47.36	47.00	5	2,523	0.20%
2023/08/16	0	47.75	0	47.75	47.05	0	2,653	0.00%
2023/08/15	0	49.05	0.3	48.71	48.70	-0.3	2,802	-0.01%
2023/08/14	0	48.15	0	48.15	47.85	0	2,807	0.00%
2023/08/11	0	50.10	0	49.90	49.55	0	2,793	0.00%
2023/08/10	0	0.00	0	50.70	50.60	0	2,767	0.00%
2023/08/09	0.2	50.50	0	0.00	51.00	0.2	2,751	0.01%
2023/08/07	0.2	50.89	0	51.10	51.80	0.2	2,700	0.01%
2023/08/04	0	52.10	1	52.20	52.00	-1	2,689	-0.04%
2023/08/02	1	50.80	0	51.30	50.60	1	2,621	0.04%
2023/08/01	0	49.65	2	50.00	50.00	-2	2,511	-0.08%
2023/07/28	0	0.00	0	47.85	47.85	0	2,428	0.00%
2023/07/27	0	47.30	0	47.30	47.40	0	2,412	0.00%
2023/07/26	0	46.90	0	46.85	46.80	0	2,434	0.00%
2023/07/25	0	0.00	3	46.25	46.00	-3	2,462	-0.12%
2023/07/14	0	0.00	1	42.85	43.10	-1	3,698	-0.03%
2023/07/12	0	0.00	1	43.30	43.15	-1	3,768	-0.03%
2023/07/11	0	43.80	0	43.70	43.25	0	3,773	0.00%
2023/07/07	0	44.10	0	44.00	43.95	0	3,764	0.00%
2023/07/04	3	47.13	0	46.90	46.90	3	3,755	0.08%
2023/07/03	0	0.00	1	46.45	46.75	-1	3,751	-0.03%
2023/06/30	1	46.25	0	46.35	46.30	1	3,769	0.03%
2023/06/29	0	47.12	1	47.00	46.60	-1	3,772	-0.03%
2023/06/28	0	46.40	0	46.45	46.20	0	3,778	0.00%
2023/06/27	0	46.60	0	46.63	46.30	0	3,799	0.00%
2023/06/26	0	46.60	0	46.62	46.55	0	3,809	0.00%
2023/06/21	0	47.03	0	46.95	47.15	0	3,824	0.00%
2023/06/20	0	47.25	0	47.23	47.30	0	3,886	0.00%
2023/06/19	0	47.45	0	47.20	47.25	0	3,921	0.00%
2023/06/16	0	47.23	0	47.15	47.55	0	3,975	0.00%
2023/06/15	0	46.80	0	46.78	47.10	0	3,978	0.00%
2023/06/14	0	46.58	0	46.58	46.65	0	4,045	0.00%
2023/06/13	1	46.27	0	46.58	46.70	1	4,041	0.02%
2023/06/12	0	47.75	0	47.70	47.70	0	4,001	0.00%
2023/06/09	0	48.30	0	48.30	48.20	0	4,013	0.00%
2023/06/08	0	49.26	0	49.19	48.80	0	3,977	0.00%
2023/06/07	0	48.85	0	48.85	49.05	0	3,985	0.00%
2023/06/06	0	48.60	5	48.60	48.55	-5	3,975	-0.13%
2023/06/05	0	48.53	5	48.25	48.20	-5	3,966	-0.13%
2023/06/02	4	47.70	0	48.00	47.70	4	3,930	0.10%
2023/06/01	0	48.13	4	48.25	48.30	-4	3,893	-0.10%
2023/05/31	0	48.18	3	48.05	47.90	-3	3,891	-0.08%
2023/05/30	4	47.85	0	47.67	47.60	4	3,932	0.10%
2023/05/29	0	48.75	0	48.80	48.80	0	3,909	0.00%
2023/05/26	6	49.15	0	0.00	48.90	6	3,918	0.15%
2023/05/25	5.1	49.50	5.1	49.95	50.10	0	3,906	0.00%
2023/05/24	0.1	49.50	1.1	49.49	49.70	-1	3,873	-0.03%
2023/05/23	0.1	49.71	6.1	49.34	49.50	-6	3,834	-0.16%
2023/05/22	0.1	47.35	2.1	46.91	47.20	-2	3,703	-0.05%
2023/05/19	0.1	48.68	2.1	49.38	49.75	-2	3,560	-0.06%
2023/05/18	0.1	46.84	0.1	46.46	46.60	0	3,388	0.00%
2023/05/17	0.1	46.14	0.1	45.89	46.10	0	3,375	0.00%
2023/05/16	0.1	45.70	0.1	45.64	45.50	0	3,378	0.00%
2023/05/15	0	44.90	1	44.90	44.90	-1	3,405	-0.03%
2023/05/12	0.1	46.05	0.1	46.02	45.10	0	3,431	0.00%
2023/05/11	0.1	46.05	0.1	46.02	45.90	0	3,428	0.00%
2023/05/10	0.1	46.39	0	46.00	47.05	0	3,417	0.00%
2023/05/09	6	45.10	6	44.97	44.75	0	3,377	0.00%
2023/05/08	1	46.41	0	46.78	46.40	1	3,357	0.03%
2023/05/05	0	47.60	0	47.58	47.05	0	3,362	0.00%
2023/05/04	0	47.18	0	47.08	46.70	0	3,347	0.00%
2023/05/03	0	47.35	6	47.03	47.20	-6	3,391	-0.18%
2023/05/02	1	46.94	0	47.50	47.45	1	3,457	0.03%
2023/04/28	0	49.17	0	49.17	48.85	0	3,432	0.00%
2023/04/27	1	48.61	0	49.35	49.65	1	3,416	0.03%
2023/04/26	1	48.45	0	47.75	47.95	1	3,343	0.03%
2023/04/25	1	50.20	0	49.95	48.20	1	3,305	0.03%
2023/04/24	6	51.58	1	51.00	49.80	5	3,135	0.16%
2023/04/21	11	51.14	3	50.95	53.60	8	2,823	0.28%
2023/04/20	1	49.50	4	49.54	48.80	-3	2,378	-0.13%
2023/04/19	0	46.95	0	46.65	46.35	0	2,220	0.00%
2023/04/18	0	47.65	0.1	47.48	47.20	0	2,214	0.00%
2023/04/17	0.1	46.60	0	46.27	47.00	0	2,185	0.00%
2023/04/14	0	44.97	0	44.95	44.70	0	2,142	0.00%
2023/04/13	0	45.55	0	45.60	45.40	0	2,143	0.00%
2023/04/12	0	45.58	0	45.53	45.60	0	2,162	0.00%
2023/04/10	0	46.00	0	46.00	45.75	0	2,190	0.00%
2023/04/07	0	47.40	0	47.40	46.55	0	2,195	0.00%
2023/04/06	0	48.00	0	47.90	47.75	0	2,206	0.00%
2023/03/31	0	48.00	0	47.78	47.95	0	2,282	0.00%
2023/03/30	0	47.53	0	47.59	47.50	0	2,418	0.00%
2023/03/29	0	47.53	0	47.60	47.65	0	2,498	0.00%
2023/03/28	0	46.70	0	46.72	47.00	0	2,514	0.00%
2023/03/27	0	47.85	0	47.80	47.50	0	2,528	0.00%
2023/03/24	2	48.00	0	47.85	48.00	2	2,580	0.08%
2023/03/23	0.1	48.12	0.1	47.99	48.00	0	2,648	0.00%
2023/03/22	0.1	47.50	0.1	47.29	47.70	0	2,646	0.00%
2023/03/21	0.1	47.40	1.4	47.43	47.50	-1.4	2,725	-0.05%
2023/03/20	0.1	45.74	0.1	45.90	46.00	0	2,664	0.00%
2023/03/17	0	43.93	0	43.97	45.70	0	2,651	0.00%
2023/03/16	0	44.05	0	43.98	43.60	0	2,569	0.00%
2023/03/15	0	45.10	0	45.05	44.75	0	2,572	0.00%
2023/03/14	0	45.95	0	45.88	45.70	0	2,564	0.00%
2023/03/10	0	45.25	0	45.45	45.15	0	2,546	0.00%
2023/03/09	0	44.98	0	44.95	44.90	0	2,542	0.00%
2023/03/08	0	45.65	0	45.58	45.55	0	2,542	0.00%
2023/03/07	0	45.88	0	45.87	45.75	0	2,547	0.00%
2023/03/06	0	45.73	0	45.65	45.75	0	2,544	0.00%
2023/03/03	0	0.00	0	45.20	45.15	0	2,549	0.00%
2023/03/02	0	45.17	0	44.98	45.25	0	2,549	0.00%
2023/03/01	0	43.45	0	43.30	43.30	0	2,504	0.00%
2023/02/23	2	44.25	2	44.70	44.75	0	2,465	0.00%
2023/02/22	0.1	44.69	0.1	44.54	44.25	0	2,466	0.00%
2023/02/20	0	45.90	0	45.60	45.55	0	2,505	0.00%
2023/02/16	0	45.35	0	45.35	45.35	0	2,625	0.00%
2023/02/07	0	46.70	0	46.60	47.05	0	2,548	0.00%
2023/02/06	0	47.30	0	47.85	46.90	0	2,534	0.00%
2023/02/01	0	48.70	0	48.65	47.90	0	2,475	0.00%
2023/01/31	0.1	48.57	0.1	47.96	48.40	0	2,415	0.00%
2023/01/30	0.1	46.90	3.1	46.70	46.60	-3	2,314	-0.13%
2023/01/17	0.1	45.34	1.1	45.33	45.30	-1	2,270	-0.04%
2023/01/16	0	44.15	0	44.15	44.15	0	2,237	0.00%
2023/01/13	0.1	44.54	0.1	44.74	44.70	0	2,224	0.00%
2023/01/12	0.1	44.59	0.1	44.14	44.85	0	2,243	0.00%
2023/01/11	1.1	43.70	1.1	44.78	43.80	0	2,195	0.00%
2023/01/10	0	43.73	0	43.80	43.50	0	2,173	0.00%
2023/01/09	0.1	43.58	5.1	43.50	43.80	-5	2,168	-0.23%
2023/01/06	5	43.12	0	43.10	42.95	5	2,146	0.23%
2023/01/05	0	43.38	0	43.50	43.60	0	2,150	0.00%
2023/01/04	0.1	43.91	0.1	43.72	43.50	0	2,150	0.00%
2023/01/03	0.1	43.30	0.1	43.09	43.40	0	2,142	0.00%
2022/12/30	0.1	42.42	1.1	42.42	42.90	-1	2,126	-0.05%
2022/12/29	0.1	42.70	0.1	42.38	42.00	0	2,104	0.00%
2022/12/28	0	43.78	0	43.53	43.50	0	2,077	0.00%
2022/12/27	0.1	43.63	0.1	43.56	43.30	0	2,072	0.00%
2022/12/26	1.1	43.66	0.1	43.61	43.80	1	2,068	0.05%
2022/12/23	2.1	44.59	2.1	44.33	44.00	0	2,043	0.00%
2022/12/22	0.1	43.36	1.1	44.05	44.25	-1	1,970	-0.05%
2022/12/21	0.1	42.28	0.1	42.27	41.55	0	1,821	0.00%
2022/12/20	0	41.87	3	40.71	40.35	-3	1,741	-0.17%
2022/12/19	0	41.60	0	41.43	41.70	0	1,730	0.00%
2022/12/16	2.1	42.48	2.1	42.03	42.00	0	1,698	0.00%
2022/12/15	0.1	41.88	1.1	41.81	42.10	-1	1,633	-0.06%
2022/12/14	3	41.00	0	40.83	40.50	3	1,535	0.20%
2022/12/13	0.1	41.58	0.1	41.73	41.70	0	1,483	0.00%
2022/12/12	0.1	39.21	0.1	38.87	39.05	-0.1	1,359	0.00%
2022/12/09	0.1	39.04	0.1	38.59	39.25	0.1	1,357	0.00%
2022/12/08	0.1	38.40	0.1	38.05	38.25	0	1,353	0.00%
2022/12/07	0	38.40	0	38.20	37.85	0	1,363	0.00%
2022/12/06	0.1	39.23	1.1	39.16	38.75	-1	1,348	-0.08%
2022/12/05	0.1	39.05	0.1	39.00	39.30	0	1,372	0.00%
2022/12/02	0.1	38.33	0.1	38.48	38.25	0	1,426	0.00%
2022/12/01	0.1	38.40	1.1	38.39	38.50	-1	1,522	-0.07%
2022/11/30	0.1	37.93	0.1	37.88	37.95	0	1,509	0.00%
2022/11/29	0.1	37.56	1.1	37.60	37.70	-1	1,505	-0.07%
2022/11/25	0.1	37.85	0.1	38.10	37.25	0	1,502	0.00%
2022/11/24	0.1	37.40	0.1	37.65	37.25	0	1,482	0.00%
2022/11/22	0.1	37.77	0.1	37.93	37.35	0	1,476	0.00%
2022/11/21	0.1	37.55	0.1	38.00	37.80	0	1,476	0.00%
2022/11/18	0.1	37.48	0.1	37.88	37.70	0	1,482	0.00%
2022/11/17	0	0.00	1	37.00	37.40	-1	1,480	-0.07%
2022/11/16	1.1	37.72	0.1	37.65	37.35	1	1,476	0.07%
2022/11/15	0.1	37.08	5.1	36.79	37.50	-5	1,428	-0.35%
2022/11/14	1.1	35.29	8.1	34.88	35.20	-7	1,319	-0.53%
2022/11/11	4	34.50	0	34.70	34.05	4	1,302	0.31%
2022/11/10	0	34.55	0	34.60	34.40	0	1,308	0.00%
2022/11/09	4	35.28	0	35.15	35.00	4	1,337	0.30%
2022/11/08	0.1	35.90	0.1	35.88	35.75	0	1,401	0.00%
2022/11/07	0.1	35.72	0.1	35.58	35.70	0	1,487	0.00%
2022/11/04	1	34.50	0	0.00	34.75	1	1,499	0.07%
2022/11/02	2	34.67	0	34.55	34.60	2	1,518	0.13%
2022/10/28	0	34.25	0	34.20	34.15	0	1,581	0.00%
2022/10/25	0	0.00	0	35.55	35.60	0	1,831	0.00%
2022/10/24	0.1	36.39	0.1	36.09	36.00	0	1,838	0.00%
2022/10/21	0	35.65	4	35.68	35.70	-4	1,834	-0.22%
2022/10/20	0.1	35.52	0.1	35.55	36.00	0	1,839	0.00%
2022/10/19	0.1	35.46	0.1	35.30	35.20	0	1,805	0.00%
2022/10/18	0	35.00	0	34.95	35.15	0	1,805	0.00%
2022/10/14	0	34.45	0	34.45	34.50	0	1,817	0.00%
2022/10/13	1	32.95	0	0.00	33.20	1	1,846	0.05%
2022/10/07	0	35.15	0	35.15	34.90	0	1,881	0.00%
2022/10/05	0	34.85	0	35.10	35.05	0	1,912	0.00%
2022/10/04	0	34.25	0	34.20	34.30	0	1,933	0.00%
2022/10/03	0	33.55	0	0.00	33.30	0	1,919	0.00%
2022/09/28	0	0.00	6	34.22	34.05	-6	1,965	-0.31%
2022/09/27	0	34.48	0	34.40	34.90	0	2,006	0.00%
2022/09/26	1	34.50	6	35.63	34.45	-5	2,027	-0.25%
2022/09/23	0	37.10	6	37.08	36.90	-6	2,042	-0.29%
2022/09/21	0	37.40	0	37.65	37.15	0	2,072	0.00%
2022/09/20	0.1	37.76	0	37.60	37.60	0	2,091	0.00%
2022/09/19	5	38.47	0	0.00	38.40	5	2,096	0.24%
2022/09/16	0	38.60	0	38.70	38.85	0	2,104	0.00%
2022/09/14	5	39.49	0	0.00	39.35	5	2,165	0.23%
2022/09/13	0	0.00	1	39.90	39.80	-1	2,205	-0.05%
2022/09/12	1.1	39.34	1.1	39.61	39.80	0	2,259	0.00%
2022/09/08	0.1	38.83	1.1	38.87	38.80	-1	2,242	-0.04%
2022/09/07	0	36.75	0	36.88	36.30	0	2,193	0.00%
2022/09/06	0	36.20	0	36.15	35.70	0	2,111	0.00%
2022/09/01	0.2	37.65	0	0.00	37.40	0.2	2,177	0.01%
2022/08/31	0	0.00	0	37.95	38.20	0	2,193	0.00%
2022/08/30	2	37.75	0	37.75	37.95	2	2,203	0.09%
2022/08/29	0	37.75	3	37.20	37.60	-3	2,222	-0.13%
2022/08/25	0	38.60	0	0.00	38.65	0	2,230	0.00%
2022/08/24	0.1	39.30	0.1	39.40	39.05	0	2,223	0.00%
2022/08/18	0.2	39.65	0.2	39.77	39.65	0	2,281	0.00%
2022/08/17	0.2	39.60	0.2	39.52	39.25	0	2,296	0.00%
2022/08/16	0.1	39.10	0.2	39.22	39.30	-0.1	2,309	0.00%
2022/08/15	0.2	39.35	0.2	38.85	40.00	0	2,319	0.00%
2022/08/12	0.2	38.19	0.2	38.15	38.20	0.1	2,268	0.00%
2022/08/11	0.2	36.43	0.2	36.23	36.80	0	2,251	0.00%
2022/08/10	0.2	35.93	0.2	35.80	36.00	0	2,304	0.00%
2022/08/09	0.1	35.25	0.1	35.50	35.55	0	2,351	0.00%
2022/08/08	0.1	35.60	0.1	35.30	35.45	-0.1	2,421	0.00%
2022/08/05	0.1	35.10	0.1	35.08	35.30	0	2,517	0.00%
2022/08/04	0.1	35.00	0.1	34.40	34.60	0	2,699	0.00%
2022/08/03	0	36.10	0	36.70	35.20	0	2,871	0.00%
2022/08/01	1.2	37.48	1.2	37.66	37.85	0	2,926	0.00%
2022/07/27	2.1	35.11	0.1	35.30	35.05	2	3,030	0.07%
2022/07/22	0	0.00	0.1	35.95	35.70	-0.1	3,111	0.00%
2022/07/21	0.1	35.80	0	0.00	35.70	0.1	3,169	0.00%
2022/07/20	0.1	36.18	0.1	36.50	36.00	0	3,284	0.00%
2022/07/19	4.2	35.97	0.4	35.98	36.15	3.8	3,335	0.11%
2022/07/18	0.3	34.95	1.3	34.75	35.00	-1	3,363	-0.03%
2022/07/14	0.1	34.60	0.1	34.40	34.45	0	3,619	0.00%
2022/07/11	0.1	34.90	0.1	35.05	34.95	0	4,111	0.00%
2022/07/08	0.3	35.07	0.3	35.15	35.00	0	4,425	0.00%
2022/07/07	1.1	34.02	0.1	34.50	34.40	1	4,531	0.02%
2022/07/06	0.1	34.35	0.1	34.30	34.10	0	4,607	0.00%
2022/07/05	1.2	38.94	3	38.79	39.30	-1.9	4,714	-0.04%
2022/07/04	0	38.50	0	0.00	38.45	0	4,741	0.00%
2022/07/01	1	38.05	0	0.00	37.85	1	4,928	0.02%
2022/06/30	1	39.90	0.1	39.85	39.65	1	5,169	0.02%
2022/06/29	0.1	42.00	0	0.00	41.05	0.1	5,248	0.00%
2022/06/27	0.1	42.15	6.1	41.96	41.90	-6	5,411	-0.11%
2022/06/23	0.1	40.21	3.1	40.05	40.20	-3	5,563	-0.05%
2022/06/22	0.1	40.95	10.1	40.55	40.60	-10	5,704	-0.18%
2022/06/21	1.1	41.64	3.1	42.46	42.35	-2	5,876	-0.03%
2022/06/20	4	42.38	5.1	41.51	41.50	-1.1	5,941	-0.02%
2022/06/17	1	44.00	7	44.15	44.15	-6	5,929	-0.10%
2022/06/16	4.1	45.09	0.1	47.05	45.00	4	5,954	0.07%
2022/06/15	0.2	47.17	0.1	47.65	46.55	0.1	5,954	0.00%
2022/06/14	0.1	46.80	0.1	46.68	46.85	0	6,001	0.00%
2022/06/13	1.1	47.67	0.1	47.95	47.25	1	6,048	0.02%
2022/06/10	0.1	49.33	0.1	49.30	48.80	0	6,117	0.00%
2022/06/09	0.1	50.20	0.1	49.95	49.85	0	6,213	0.00%
2022/06/08	0	0.00	0.1	50.50	50.30	-0.1	6,283	0.00%
2022/06/07	0.2	50.70	0.2	50.70	50.70	0	6,319	0.00%
2022/06/06	0.2	50.45	0.2	50.25	50.30	0	6,345	0.00%
2022/06/02	1	49.70	0	0.00	49.65	1	6,427	0.02%
2022/06/01	0.2	50.50	0.2	50.18	50.20	0	6,485	0.00%
2022/05/31	0.1	49.90	0.1	50.00	49.90	0	6,505	0.00%
2022/05/30	0.1	50.20	0.1	50.46	50.20	0	6,532	0.00%
2022/05/27	1.1	49.56	0.1	49.55	49.70	1	6,570	0.02%
2022/05/25	0.1	47.95	1.1	47.71	48.55	-1	6,898	-0.01%
2022/05/24	0	48.78	0	48.51	48.15	0	6,930	0.00%
2022/05/23	0	0.00	4	49.04	48.95	-4	6,917	-0.06%
2022/05/20	0	0.00	5	48.80	48.65	-5	6,929	-0.07%
2022/05/19	5	47.90	0	0.00	48.30	5	7,060	0.07%
2022/05/18	3	50.13	0	50.00	50.00	3	7,041	0.04%
2022/05/17	0	49.10	0	0.00	48.95	0	6,988	0.00%
2022/05/16	0	49.33	0	49.15	48.90	0	6,957	0.00%
2022/05/13	4	49.70	15	49.67	49.70	-11	6,918	-0.16%
2022/05/12	10	50.60	1	52.63	50.00	9	6,906	0.13%
2022/05/11	2.1	52.65	3	52.70	52.40	-1	6,732	-0.01%
2022/05/10	3	57.03	1	57.29	57.10	2	6,590	0.03%
2022/05/09	1	58.60	4	58.00	58.00	-3	6,529	-0.05%
2022/05/06	7.1	60.48	1.1	60.69	60.40	6	6,495	0.09%
2022/05/05	6	62.70	2	61.80	62.40	4	6,448	0.06%
2022/05/04	6	62.53	0	62.20	62.00	6	6,383	0.09%
2022/05/03	2	63.45	0	0.00	63.50	2	6,305	0.03%
2022/04/29	0	0.00	1	64.20	64.40	-1	6,295	-0.02%
2022/04/28	1	65.00	1	64.50	64.20	0	6,285	0.00%
2022/04/27	8	64.59	6	64.75	65.00	2	6,252	0.03%
2022/04/26	9	64.61	2	65.50	65.10	7	6,193	0.11%
2022/04/25	5	66.12	1	66.20	66.10	4	6,069	0.07%
2022/04/22	0	0.00	60	68.80	69.40	-60	5,992	-1.00%
2022/04/21	7	70.01	2	69.90	69.50	5	5,952	0.08%
2022/04/20	9	70.08	3	70.66	71.40	6	5,912	0.10%
2022/04/19	12	72.87	8	72.61	72.40	4	5,733	0.07%
2022/04/18	45	75.29	0.2	73.60	72.90	44.8	5,664	0.79%
2022/04/15	16.2	76.44	32.2	76.74	75.50	-16	5,535	-0.29%
2022/04/14	5.2	73.15	12.2	73.07	74.80	-7	5,271	-0.13%
2022/04/13	11.2	71.66	5.2	71.79	71.20	6	4,961	0.12%
2022/04/12	5.2	70.57	2.2	70.88	70.70	3	4,847	0.06%
2022/04/11	5.1	70.44	7.1	70.87	69.80	-2	4,768	-0.04%
2022/04/08	4	68.33	13	68.27	69.20	-9	4,625	-0.19%
2022/04/07	5.3	71.20	0.1	71.85	67.90	5.2	4,547	0.11%
2022/04/06	24.2	71.44	4.2	72.33	70.80	20	4,326	0.46%
2022/04/01	2.1	69.70	4.1	69.33	69.50	-2	4,057	-0.05%
2022/03/31	1	67.40	2	68.40	67.80	-1	3,960	-0.03%
2022/03/30	6	65.33	12	66.69	67.40	-6	3,881	-0.15%
2022/03/29	7	66.91	0	0.00	66.00	7	3,843	0.18%
2022/03/28	4	66.70	8	67.41	67.90	-4	3,778	-0.11%
2022/03/25	1.2	67.82	3.1	67.29	68.00	-2	3,716	-0.05%
2022/03/24	5.1	66.72	2.1	66.03	66.00	3	3,626	0.08%
2022/03/23	6.1	64.12	6.1	65.13	65.30	0	3,518	0.00%
2022/03/22	5.1	63.90	5.1	64.20	64.10	0	3,412	0.00%
2022/03/21	0.1	63.60	0.1	63.50	63.30	0	3,357	0.00%
2022/03/16	4	63.10	49	62.77	62.30	-45	3,272	-1.37%
2022/03/15	53.1	64.66	3.1	63.83	64.20	50	3,223	1.55%
2022/03/14	5.1	65.09	17.1	65.59	66.20	-12	3,167	-0.38%
2022/03/11	0.1	63.60	4.1	63.67	63.80	-4	3,076	-0.13%
2022/03/09	0.1	60.75	8.1	61.69	61.70	-8	2,973	-0.27%
2022/03/07	18.1	61.17	0.1	62.40	62.10	18	2,860	0.63%
2022/03/04	0.1	62.60	5.1	62.64	62.50	-5.1	2,805	-0.18%
2022/03/03	0	0.00	12	62.67	63.00	-12	2,793	-0.43%
2022/03/02	11.2	62.85	0.2	63.77	62.70	11	2,778	0.40%
2022/03/01	3.2	62.81	16.1	64.52	63.00	-12.9	2,739	-0.47%
2022/02/25	0.1	61.70	1.1	60.95	62.00	-1.1	2,577	-0.04%
2022/02/24	0	0.00	0.1	60.00	59.40	-0.1	2,513	0.00%
2022/02/23	7	59.47	1	60.30	59.80	6	2,470	0.24%
2022/02/22	2.1	59.31	1	59.40	59.50	1.1	2,466	0.04%
2022/02/21	21.1	60.79	7.1	61.26	60.30	14.1	2,430	0.58%
2022/02/18	1.1	58.98	7.1	58.68	58.90	-6	2,301	-0.26%
2022/02/16	0.1	58.00	1.1	58.37	57.80	-1.1	2,322	-0.05%
2022/02/15	2.1	58.89	0.1	58.50	58.10	2	2,323	0.09%
2022/02/14	1.1	58.41	1.1	58.88	58.90	0	2,375	0.00%
2022/02/11	1.1	57.90	0.1	58.20	58.00	1	2,304	0.04%
2022/02/10	0.1	57.82	0.1	57.58	58.10	0	2,341	0.00%
2022/02/09	0.1	56.78	0.1	56.70	57.00	0	2,462	0.00%
2022/02/08	0.1	56.50	0.1	55.80	56.40	0	2,451	0.00%
2022/02/07	0	0.00	0	55.00	55.50	0	2,474	0.00%
2022/01/25	0	0.00	9	51.90	51.90	-9	2,543	-0.35%
2022/01/24	0.1	52.30	1.1	52.13	52.80	-1	2,561	-0.04%
2022/01/21	0	0.00	6.1	53.90	53.40	-6.1	2,602	-0.23%
2022/01/20	0.1	54.50	0.1	54.20	54.30	0	2,638	0.00%
2022/01/19	1.1	53.65	1	53.90	53.70	0.1	2,646	0.00%
2022/01/18	1	54.50	0.1	55.00	54.50	1	2,664	0.04%
2022/01/17	1	54.20	0.1	54.50	54.50	0.9	2,705	0.03%
2022/01/14	0.1	54.07	0	0.00	54.20	0.1	2,793	0.00%
2022/01/13	0	0.00	2.1	54.64	55.20	-2.1	2,814	-0.07%
2022/01/12	3.1	54.60	6	54.30	54.70	-3	2,807	-0.11%
2022/01/11	0.1	55.50	0	0.00	55.10	0.1	2,789	0.00%
2022/01/07	0	0.00	2.1	56.90	56.70	-2.1	2,784	-0.07%
2022/01/06	0.1	57.50	0	0.00	57.30	0.1	2,807	0.00%
2022/01/05	5	57.50	0	0.00	57.50	5	2,846	0.18%
2021/12/27	0	0.00	0.1	58.70	58.40	-0.1	3,041	0.00%
2021/12/24	1	59.80	0	0.00	59.00	1	3,096	0.03%
2021/12/23	6	60.13	1	60.00	60.00	5	3,119	0.16%
2021/12/20	2.1	59.76	4.1	60.00	60.00	-2	3,082	-0.06%
2021/12/17	7.1	58.93	1.5	58.90	58.80	5.5	3,019	0.18%
2021/12/16	0	0.00	0.1	57.20	57.30	-0.1	2,938	0.00%
2021/12/15	0.1	57.24	0	0.00	57.00	0.1	2,979	0.00%
2021/12/14	0.5	57.40	0	0.00	56.80	0.5	3,001	0.01%
2021/12/13	1	58.10	0	0.00	58.60	1	2,981	0.03%
2021/12/10	1	57.70	0	0.00	57.50	1	2,985	0.03%
2021/12/03	0.1	57.70	2.1	57.81	57.30	-2	3,109	-0.06%
2021/12/02	0	0.00	2.1	57.29	57.30	-2.1	3,147	-0.07%
2021/12/01	0	0.00	5	57.00	57.00	-5	3,181	-0.16%
2021/11/30	5.1	56.70	0	0.00	57.30	5.1	3,231	0.16%
2021/11/29	2.1	56.32	0	56.90	56.80	2	3,269	0.06%
2021/11/26	2	57.60	0	0.00	57.80	2	3,312	0.06%
2021/11/24	0	0.00	10.1	58.54	58.80	-10.1	3,404	-0.30%
2021/11/23	4	57.30	5	57.98	57.10	-1	3,361	-0.03%
2021/11/22	0	0.00	4	56.55	56.60	-4	3,586	-0.11%
2021/11/19	2	56.10	0	0.00	56.10	2	3,630	0.06%
2021/11/17	5	57.10	2.1	57.49	57.10	2.9	3,795	0.08%
2021/11/16	4.1	56.30	0	0.00	56.20	4.1	3,824	0.11%
2021/11/15	7	57.30	9	56.93	56.80	-2	3,881	-0.05%
2021/11/12	1	58.80	0	0.00	58.30	1	3,955	0.03%
2021/11/11	7	58.90	11	60.25	58.70	-4	4,057	-0.10%
2021/11/10	14	58.81	0	0.00	58.60	14	4,129	0.34%
2021/11/09	1	59.50	0	0.00	59.50	1	4,171	0.02%
2021/11/08	0	0.00	5	60.68	60.00	-5	4,194	-0.12%
2021/11/04	2	58.40	1	58.40	58.50	1	4,210	0.02%
2021/11/03	4	57.70	11	58.80	59.40	-7	4,313	-0.16%
2021/11/02	4	58.00	7	59.03	57.60	-3	4,284	-0.07%
2021/11/01	5	58.20	0	0.00	58.20	5	4,327	0.12%
2021/10/27	6	57.90	0	0.00	57.80	6	4,438	0.14%
2021/10/25	0	0.00	2	56.30	56.80	-2	4,777	-0.04%
2021/10/22	7	56.57	0	0.00	55.20	7	4,893	0.14%
2021/10/20	2	56.80	0	0.00	56.70	2	5,072	0.04%
2021/10/19	3	57.70	0	57.50	57.20	3	5,203	0.06%
2021/10/15	0	0.00	0.1	57.01	57.30	-0.1	5,593	0.00%
2021/10/14	0	0.00	3	56.97	56.70	-3	5,959	-0.05%
2021/10/08	1	57.20	0	0.00	57.20	1	6,758	0.01%
2021/10/04	0	0.00	6	56.87	56.80	-6	7,883	-0.08%
2021/10/01	5	61.70	7.1	60.41	59.50	-2.1	8,220	-0.03%
2021/09/29	0	0.00	14	60.86	60.70	-14	9,439	-0.15%
2021/09/28	0	0.00	10	61.50	61.50	-10	10,946	-0.09%
2021/09/24	3	62.63	0	0.00	62.00	3	12,376	0.02%
2021/09/23	1	62.80	0	0.00	62.00	1	13,703	0.01%
2021/09/22	0	0.00	0.1	62.60	62.20	-0.1	14,889	0.00%
2021/09/17	7	64.00	0	0.00	65.00	7	15,482	0.05%
2021/09/16	2	64.40	0	0.00	64.30	2	15,766	0.01%
2021/09/14	4	64.87	0	0.00	65.00	4	16,733	0.02%
2021/09/08	5	64.14	0	0.00	64.20	5	17,830	0.03%
2021/09/07	1	65.50	0	0.00	65.40	1	17,941	0.01%
2021/09/06	2	66.50	0	0.00	66.30	2	18,054	0.01%
2021/09/03	4	67.13	0	0.00	66.80	4	18,234	0.02%
2021/09/01	1	70.40	0	0.00	69.40	1	18,473	0.01%
2021/08/31	0	0.00	2	71.15	70.30	-2	18,592	-0.01%
2021/08/30	1	69.60	0	0.00	69.60	1	18,777	0.01%
2021/08/27	3	68.50	8	68.80	69.10	-5	19,012	-0.03%
2021/08/26	0	0.00	2	71.00	69.00	-2	19,337	-0.01%
2021/08/25	3	66.00	3.1	66.31	67.10	-0.1	19,534	0.00%
2021/08/24	4	65.30	3	65.43	66.30	1	19,780	0.01%
2021/08/23	1	65.20	0.1	65.60	65.80	1	20,561	0.00%
2021/08/20	3	63.00	0	0.00	63.20	3	21,093	0.01%
2021/08/19	0.1	64.10	0	0.00	63.20	0.1	21,520	0.00%
2021/08/18	4.1	62.92	5.1	65.59	67.00	-1	21,600	0.00%
2021/08/17	6.1	65.62	5	67.80	64.50	1.1	21,796	0.00%
2021/08/16	7	69.04	0	0.00	68.40	7	22,036	0.03%
2021/08/13	1.1	72.14	0.1	72.50	72.20	1	22,349	0.00%
2021/08/12	1	71.60	3.1	73.71	74.10	-2.1	22,842	-0.01%
2021/08/11	5	71.82	6	72.03	71.50	-1	23,280	0.00%
2021/08/10	8	73.39	0	0.00	72.50	8	23,465	0.03%
2021/08/09	1.1	75.66	8.1	75.96	75.80	-7	23,677	-0.03%
2021/08/05	2.1	74.07	0	0.00	74.20	2.1	24,359	0.01%
2021/08/04	0.1	75.90	0	0.00	76.10	0.1	24,634	0.00%
2021/08/03	0	0.00	3	76.40	76.80	-3	25,439	-0.01%
2021/08/02	12	76.60	7.3	77.28	77.50	4.8	26,084	0.02%
2021/07/30	8	77.43	10	76.77	75.80	-2	26,449	-0.01%
2021/07/29	2	74.10	2	73.80	75.00	0	27,183	0.00%
2021/07/28	4	72.25	8	73.31	72.50	-4	27,871	-0.01%
2021/07/27	5	72.76	2	74.40	72.10	3	28,415	0.01%
2021/07/26	3	75.00	1	76.20	74.70	2	29,154	0.01%
2021/07/23	0	0.00	6	73.63	73.80	-6	29,831	-0.02%
2021/07/22	7.1	72.47	7	72.79	71.70	0.1	30,155	0.00%
2021/07/21	16	75.42	1	78.90	73.30	15	30,639	0.05%
2021/07/20	6	77.90	2	78.20	76.80	4	30,768	0.01%
2021/07/19	7.1	75.63	24.3	77.63	79.40	-17.2	30,883	-0.06%
2021/07/16	4	73.50	3	74.13	74.00	1	31,277	0.00%
2021/07/15	4.5	73.34	8	74.30	74.80	-3.5	31,829	-0.01%
2021/07/14	8	71.88	7	73.66	72.00	1	31,954	0.00%
2021/07/13	9.3	77.79	3	75.97	75.60	6.3	32,305	0.02%
2021/07/12	6.1	81.90	9.1	85.08	81.20	-3	32,626	-0.01%
2021/07/09	8.4	81.99	0	0.00	81.10	8.4	33,246	0.03%
2021/07/08	13.9	84.25	21.2	84.60	83.60	-7.3	34,034	-0.02%
2021/07/07	17.2	84.41	1	82.50	84.00	16.2	33,763	0.05%
2021/07/06	6.1	89.18	8.2	88.93	87.80	-2.1	33,327	-0.01%
2021/07/05	69.1	89.34	32.1	88.11	85.80	37	32,680	0.11%
2021/07/02	1	82.50	45.2	86.09	86.60	-44.2	31,335	-0.14%
2021/07/01	11.2	78.89	6	79.53	78.80	5.2	30,621	0.02%
2021/06/30	21.2	83.92	27.1	83.18	79.80	-5.9	30,088	-0.02%
2021/06/29	19	79.52	70	78.66	80.20	-51	28,815	-0.18%
2021/06/28	3	72.17	141	71.20	74.30	-138	27,622	-0.50%	大賣/鉅額交易
2021/06/25	46	68.28	5	69.34	67.60	41	26,994	0.15%
2021/06/24	48	67.39	44	68.48	66.80	4	26,720	0.01%
2021/06/23	74	69.29	22	71.48	65.60	52	26,441	0.20%
2021/06/22	24	68.06	169	67.78	69.50	-145	25,722	-0.56%	大賣/鉅額交易
2021/06/21	22	63.79	9	64.43	63.20	13	24,893	0.05%
2021/06/18	1	64.40	1	64.30	64.30	0	24,773	0.00%
2021/06/17	11	65.85	11	64.59	64.70	0	24,687	0.00%
2021/06/16	7	65.44	0	0.00	64.30	7	24,501	0.03%
2021/06/15	5.1	64.56	7	64.83	65.80	-1.9	24,374	-0.01%
2021/06/11	33	64.47	5	65.80	64.10	28	24,239	0.12%
2021/06/09	7	63.94	20	63.35	63.60	-13	23,966	-0.05%
2021/06/08	0	0.00	1	66.80	65.50	-1	23,840	0.00%
2021/06/07	53	65.24	7	64.16	65.20	46	23,766	0.19%
2021/06/04	20	67.28	5	67.78	66.30	15	23,647	0.06%
2021/06/03	10	67.50	3	68.72	66.70	7	23,600	0.03%
2021/06/02	57	65.98	18	66.82	67.00	39	23,249	0.17%
2021/06/01	2	65.30	3	65.57	65.60	-1	22,815	0.00%
2021/05/31	24	66.98	53	66.97	64.20	-29	22,585	-0.13%
2021/05/28	41	62.37	136	63.25	64.40	-95	21,715	-0.44%	大賣/
2021/05/27	17	61.01	35	59.43	58.60	-18	21,116	-0.09%
2021/05/26	4	57.40	9	57.39	57.80	-5	20,697	-0.02%
2021/05/25	72	57.97	110	56.96	56.80	-38	20,585	-0.18%	大賣/
2021/05/24	39	58.66	14	58.84	58.80	25	20,330	0.12%
2021/05/21	7	58.33	16	60.12	60.70	-9	20,101	-0.04%
2021/05/20	123	59.86	7	59.07	57.20	116	19,706	0.59%	大買/鉅額交易
2021/05/19	56	59.67	2	59.40	61.70	54	19,174	0.28%
2021/05/18	7	55.69	24	54.73	56.10	-17	18,723	-0.09%
2021/05/17	32	51.83	0	0.00	51.00	32	18,450	0.17%
2021/05/14	3	56.07	2	57.00	56.60	1	18,170	0.01%
2021/05/13	24	61.62	10	62.63	60.20	14	17,761	0.08%
2021/05/12	9	66.41	6	65.10	65.10	3	17,309	0.02%
2021/05/11	30	74.85	19.3	77.98	72.30	10.7	16,971	0.06%
2021/05/10	37.3	79.90	94	78.67	80.20	-56.7	16,146	-0.35%
2021/05/07	22	74.48	104	76.20	75.80	-82	15,440	-0.53%	大賣/
2021/05/06	55	79.36	31	78.19	73.90	24	14,956	0.16%
2021/05/05	42	72.25	59	74.63	74.60	-17	13,962	-0.12%
2021/05/04	21	67.65	20.1	70.28	69.30	0.9	13,185	0.01%
2021/05/03	1.1	83.05	4.2	80.83	72.60	-3.1	12,523	-0.02%
2021/04/29	5.2	75.92	14	78.29	80.50	-8.8	11,674	-0.08%
2021/04/28	0	0.00	13	71.00	73.20	-13	10,831	-0.12%
2021/04/27	11	69.63	9.1	69.40	70.60	1.9	10,422	0.02%
2021/04/26	0	0.00	4	64.03	66.50	-4	9,804	-0.04%
2021/04/23	33.1	59.44	32	58.42	60.50	1.1	9,449	0.01%
2021/04/22	62	61.26	62	62.46	59.30	0	9,050	0.00%
2021/04/21	30	58.12	82	58.98	58.90	-52	8,305	-0.63%
2021/04/20	20	53.55	20	53.23	56.70	0	7,636	0.00%
2021/04/19	62	55.07	69	55.67	55.00	-7	7,276	-0.10%
2021/04/16	53	52.67	48	52.92	53.00	5	6,608	0.08%
2021/04/15	63	49.70	36	51.11	52.00	27	5,951	0.45%
2021/04/14	66	47.20	52	47.46	48.00	14	5,075	0.28%
2021/04/13	10	44.64	2	44.73	44.65	8	4,123	0.19%
2021/04/12	4	44.39	9	44.89	44.60	-5	4,101	-0.12%
2021/04/09	4	43.23	12	42.58	43.30	-8	3,980	-0.20%
2021/04/08	12	44.69	4	43.65	44.50	8	3,910	0.20%
2021/04/07	0	0.00	2	42.18	42.00	-2	3,813	-0.05%
2021/04/06	9	41.79	3	41.78	41.95	6	3,846	0.16%
2021/04/01	0	0.00	2	40.45	40.45	-2	3,714	-0.05%
2021/03/24	4	38.83	0	0.00	38.80	4	4,457	0.09%
2021/03/23	0	0.00	4	39.20	39.15	-4	4,470	-0.09%
2021/03/19	1	39.30	0	0.00	39.05	1	4,517	0.02%
2021/03/18	0	0.00	4	39.38	39.35	-4	4,556	-0.09%
2021/03/17	1	39.50	0	0.00	39.30	1	4,842	0.02%
2021/03/16	5	39.15	0	0.00	38.95	5	5,185	0.10%
2021/03/15	0	0.00	1	40.25	40.80	-1	5,090	-0.02%
2021/03/11	2	40.23	0	0.00	39.95	2	5,153	0.04%
2021/03/10	0	0.00	1	40.45	41.15	-1	5,110	-0.02%
2021/03/09	5	41.12	5	40.31	39.40	0	4,971	0.00%
2021/03/05	7	38.96	4	38.90	38.85	3	4,875	0.06%
2021/03/04	5	40.03	7	39.42	39.65	-2	4,933	-0.04%
2021/03/02	1	38.30	0	0.00	38.55	1	5,172	0.02%
2021/02/26	0	0.00	10	39.58	39.30	-10	5,475	-0.18%
2021/02/25	0	0.00	8	39.53	39.70	-8	5,626	-0.14%
2021/02/24	1	39.85	10	38.80	38.80	-9	5,682	-0.16%
2021/02/23	4	39.83	10	40.00	39.80	-6	5,640	-0.11%
2021/02/22	0	0.00	4	39.00	39.00	-4	5,517	-0.07%
2021/02/19	0	0.00	2	37.80	37.75	-2	5,449	-0.04%
2021/02/18	1	37.75	0	0.00	37.85	1	5,430	0.02%
2021/02/04	0	0.00	3	35.50	35.50	-3	5,428	-0.06%
2021/01/27	4	34.49	0	0.00	34.75	4	5,411	0.07%
2021/01/26	2	35.10	0	0.00	35.05	2	5,401	0.04%
2021/01/22	3	34.42	20	34.50	35.45	-17	5,375	-0.32%
2021/01/20	7	34.74	0	0.00	34.10	7	5,396	0.13%
2021/01/18	0	0.00	1	34.50	35.95	-1	5,390	-0.02%
2021/01/15	3	35.05	0	0.00	35.05	3	5,355	0.06%
2021/01/13	8	36.72	0	0.00	36.65	8	5,201	0.15%
2021/01/12	4	37.54	1	38.00	37.00	3	5,156	0.06%
2021/01/11	0	0.00	1	38.65	38.65	-1	5,091	-0.02%
2021/01/06	8	39.19	0	0.00	39.35	8	5,041	0.16%
2021/01/04	0	0.00	5	39.60	39.65	-5	4,893	-0.10%
2020/12/31	0	0.00	1	39.40	39.45	-1	4,881	-0.02%
2020/12/29	0	0.00	12	40.73	39.80	-12	4,849	-0.25%
2020/12/28	1	38.95	0	0.00	39.00	1	4,740	0.02%
2020/12/25	1	39.20	0	0.00	39.15	1	4,718	0.02%
2020/12/24	6	38.98	1	39.50	38.90	5	4,704	0.11%
2020/12/23	7	39.23	0	0.00	39.70	7	4,672	0.15%
2020/12/22	19	41.19	9	41.75	40.30	10	4,695	0.21%
2020/12/21	4	40.85	13	40.92	40.75	-9	4,377	-0.21%
2020/12/18	10	38.10	0	0.00	39.10	10	4,170	0.24%
2020/12/15	0	0.00	2	37.90	37.90	-2	4,254	-0.05%
2020/12/14	10	38.70	0	0.00	38.55	10	4,332	0.23%
2020/12/11	25	40.44	10	40.32	38.70	15	4,395	0.34%
2020/12/10	30	40.47	14	40.35	41.00	16	4,124	0.39%
2020/12/07	1	38.45	5	38.93	38.55	-4	4,055	-0.10%
2020/12/04	1	38.75	0	0.00	38.80	1	4,018	0.02%
2020/12/03	0	0.00	2	38.35	37.95	-2	4,028	-0.05%
2020/12/02	0	0.00	6	37.04	37.45	-6	4,193	-0.14%
2020/12/01	1	37.80	0	0.00	37.60	1	4,159	0.02%
2020/11/30	0	0.00	2	39.15	38.85	-2	4,119	-0.05%
2020/11/27	7	38.72	1	38.60	38.70	6	4,081	0.15%
2020/11/26	4	38.20	13	38.08	38.45	-9	3,993	-0.23%
2020/11/25	9	37.43	11	37.58	36.85	-2	3,842	-0.05%
2020/11/24	1	35.40	24	35.24	35.15	-23	3,510	-0.66%
2020/11/23	0	0.00	11	33.58	33.95	-11	3,344	-0.33%
2020/11/16	1	32.10	0	0.00	32.25	1	3,263	0.03%
2020/11/02	0	0.00	2	31.85	31.85	-2	3,425	-0.06%
2020/10/30	2	31.45	0	0.00	31.40	2	3,412	0.06%
2020/10/29	0	0.00	1	32.00	32.20	-1	3,392	-0.03%
2020/10/28	0	0.00	2	32.60	32.65	-2	3,371	-0.06%
2020/10/27	1	32.70	11	32.16	32.70	-10	3,335	-0.30%
2020/10/22	16	30.55	0	0.00	30.30	16	3,270	0.49%
2020/10/06	0	0.00	10	32.35	32.50	-10	3,159	-0.32%
2020/09/28	5	30.70	12	31.00	30.60	-7	3,091	-0.23%
2020/09/24	5	31.45	0	0.00	30.65	5	2,972	0.17%
2020/09/23	0	0.00	25	32.35	32.25	-25	2,879	-0.87%
2020/09/22	4	33.00	0	0.00	32.70	4	2,823	0.14%
2020/09/21	10	33.55	0	0.00	33.25	10	2,760	0.36%
2020/09/18	22	34.16	0	0.00	34.35	22	2,708	0.81%
2020/09/17	5	34.00	1	34.45	34.45	4	2,603	0.15%
2020/09/16	0	0.00	12	32.92	33.30	-12	2,459	-0.49%
2020/09/14	5	31.96	0	0.00	31.95	5	2,295	0.22%
2020/09/11	7	33.58	5	32.73	32.15	2	2,227	0.09%
2020/09/10	3	32.05	0	0.00	32.00	3	1,944	0.15%
2020/09/07	1	33.65	51	32.50	32.80	-50	1,799	-2.78%
2020/09/04	0	0.00	30	30.61	30.80	-30	1,598	-1.88%
2020/09/03	0	0.00	5	30.78	30.70	-5	1,575	-0.32%
2020/09/02	10	30.78	5	30.30	31.00	5	1,534	0.33%
2020/09/01	0	0.00	1	29.80	29.70	-1	1,501	-0.07%
2020/08/31	1	30.00	0	0.00	29.85	1	1,474	0.07%
2020/08/28	0	0.00	1	28.85	29.05	-1	1,411	-0.07%
2020/08/27	1	29.60	0	0.00	29.05	1	1,410	0.07%
2020/08/26	0	0.00	2	29.05	29.05	-2	1,347	-0.15%
2020/08/25	2	29.40	0	0.00	29.15	2	1,347	0.15%
2020/08/24	0	0.00	1	28.55	28.95	-1	1,346	-0.07%
2020/08/21	11	28.76	0	0.00	28.90	11	1,357	0.81%
2020/08/20	2	27.20	0	0.00	27.40	2	1,331	0.15%
2020/08/18	1	29.85	1	29.90	29.15	0	1,266	0.00%
2020/08/14	0	0.00	5	29.40	29.70	-5	1,218	-0.41%
2020/08/11	4	29.93	2	30.08	29.80	2	1,135	0.18%
2020/08/10	5	28.25	0	0.00	29.40	5	981	0.51%
2020/08/06	1	26.50	0	0.00	26.45	1	880	0.11%
2020/08/05	1	26.50	0	0.00	26.75	1	881	0.11%
2020/07/09	0	0.00	1	25.45	25.35	-1	792	-0.13%
2020/06/15	20	25.44	0	0.00	25.40	20	1,047	1.91%
2020/06/09	0	0.00	9	27.02	27.00	-9	1,211	-0.74%
2020/06/08	0	0.00	16	26.87	26.65	-16	1,222	-1.31%
2020/05/20	0	0.00	5	23.75	23.75	-5	1,178	-0.42%
2020/05/19	5	24.11	0	0.00	24.00	5	1,178	0.42%
2020/03/27	5	20.90	0	0.00	20.80	5	1,517	0.33%
2020/03/19	4	17.18	0	0.00	17.15	4	1,537	0.26%
2020/03/02	5	29.00	0	0.00	28.80	5	1,248	0.40%
2020/02/20	0	0.00	5	30.20	30.20	-5	1,240	-0.40%
2020/02/17	1	29.35	0	0.00	29.35	1	1,241	0.08%
2020/02/12	5	29.20	0	0.00	29.30	5	1,241	0.40%
2020/02/07	1	29.80	0	0.00	29.55	1	1,225	0.08%
2020/02/05	2	30.45	0	0.00	30.45	2	1,213	0.16%
2020/02/03	7	30.58	0	0.00	31.15	7	1,187	0.59%
2020/01/13	0	0.00	2	32.95	32.10	-2	1,034	-0.19%
2019/12/30	2	31.35	10	31.58	31.70	-8	849	-0.94%
2019/12/23	5	30.11	0	0.00	30.05	5	751	0.67%
2019/12/16	8	30.70	0	0.00	30.90	8	674	1.19%
2019/12/13	0	0.00	3	29.63	29.80	-3	614	-0.49%
2019/12/06	5	28.25	0	0.00	28.35	5	567	0.88%
2019/12/04	0	0.00	6	27.90	27.85	-6	578	-1.04%
2019/11/29	0	0.00	1	28.10	28.00	-1	611	-0.16%
2019/11/27	0	0.00	2	28.85	28.90	-2	621	-0.32%
2019/11/26	2	28.68	0	0.00	29.00	2	622	0.32%
2019/11/20	2	27.50	0	0.00	27.70	2	620	0.32%
2019/11/18	0	0.00	3	27.43	27.50	-3	627	-0.48%
2019/11/08	0	0.00	1	28.90	28.75	-1	737	-0.14%
2019/10/18	0	0.00	1	28.90	29.50	-1	874	-0.11%
2019/10/08	0	0.00	3	28.33	28.15	-3	970	-0.31%
2019/10/07	0	0.00	7	27.78	27.70	-7	975	-0.72%
2019/09/24	0	0.00	10	29.10	29.20	-10	971	-1.03%
2019/09/09	10	27.75	0	0.00	27.85	10	964	1.04%
2019/09/03	0	0.00	1	27.75	27.80	-1	937	-0.11%
2019/08/19	1	27.00	0	0.00	26.85	1	932	0.11%
2019/08/15	3	26.67	5	27.20	26.50	-2	918	-0.22%
2019/08/14	3	28.20	0	0.00	27.90	3	888	0.34%
2019/08/12	1	28.75	0	0.00	28.70	1	884	0.11%
2019/08/08	0	0.00	0	30.50	29.00	0	885	0.00%
2019/07/31	5	30.70	0	0.00	30.75	5	886	0.56%
2019/06/19	0	0.00	1	31.25	31.40	-1	974	-0.10%
2019/06/05	0	0.00	8	31.52	31.40	-8	1,234	-0.65%
2019/05/29	5	31.45	0	0.00	31.10	5	1,283	0.39%
2019/05/07	0	0.00	40	30.60	30.60	-40	1,603	-2.49%
2019/05/02	0	0.00	0	31.00	30.90	0	1,741	0.00%
2019/04/25	3	30.40	0	0.00	30.40	3	1,743	0.17%
2019/04/18	20	30.30	0	0.00	30.50	20	1,782	1.12%
2019/04/08	0	0.00	3	32.60	32.30	-3	1,774	-0.17%
2019/03/27	1	32.95	1	32.75	33.05	0	1,915	0.00%
2019/03/21	1	33.85	0	0.00	33.55	1	1,984	0.05%
2019/03/20	1	33.25	2	33.40	33.25	-1	1,958	-0.05%
2019/02/19	1	32.00	1	32.60	32.25	0	2,107	0.00%
2019/02/14	1	31.50	0	0.00	31.45	1	2,362	0.04%
2019/02/12	1	31.35	0	0.00	31.75	1	2,403	0.04%
2019/02/11	1	31.85	15	33.35	31.70	-14	2,402	-0.58%
2019/01/30	0	0.00	1	32.50	32.30	-1	2,353	-0.04%
2019/01/24	0	0.00	31	32.01	31.75	-31	2,469	-1.26%
2019/01/21	1	30.30	0	0.00	30.35	1	2,512	0.04%
2019/01/16	5	30.61	0	0.00	30.45	5	2,711	0.18%
2019/01/15	1	30.80	0	0.00	30.80	1	2,732	0.04%
2019/01/09	0	0.00	1	32.00	31.55	-1	2,931	-0.03%
2019/01/07	2	31.10	0	0.00	31.15	2	3,001	0.07%
2019/01/03	1	30.80	0	0.00	30.60	1	3,196	0.03%
2018/12/22	1	31.50	1	31.45	32.00	0	4,175	0.00%
2018/12/21	0	0.00	5	30.35	30.55	-5	4,397	-0.11%
2018/12/20	10	30.20	0	0.00	30.20	10	4,750	0.21%
2018/12/19	20	31.15	12	30.25	30.40	8	5,218	0.15%
2018/12/14	2	31.48	0	0.00	31.45	2	6,551	0.03%
2018/12/03	1	32.85	1	32.95	33.35	0	7,334	0.00%
2018/11/26	1	31.80	0	0.00	32.60	1	7,229	0.01%
2018/11/14	0	0.00	6	34.70	34.70	-6	7,090	-0.08%
2018/11/13	6	31.75	0	0.00	32.50	6	6,940	0.09%
2018/10/31	0	0.00	1	33.20	33.10	-1	6,772	-0.01%
2018/10/30	6	32.58	0	0.00	32.95	6	6,745	0.09%
2018/10/26	5	32.65	0	0.00	31.20	5	6,671	0.07%
2018/10/25	1	32.00	185	32.17	32.00	-184	6,643	-2.77%	大賣/鉅額交易
2018/10/22	0	0.00	1	36.00	35.75	-1	6,548	-0.02%
2018/10/19	1	35.00	1	35.40	35.35	0	6,575	0.00%
2018/10/17	1	36.00	0	0.00	35.95	1	6,503	0.02%
2018/10/12	3	36.80	0	0.00	37.20	3	6,407	0.05%
2018/10/11	6	35.90	0	0.00	35.45	6	6,363	0.09%
2018/10/09	1	39.80	0	0.00	39.15	1	6,285	0.02%
2018/10/08	0	0.00	1	40.00	39.70	-1	6,244	-0.02%
2018/10/03	4	43.41	1	40.85	40.80	3	5,932	0.05%
2018/10/02	1	44.10	0	0.00	43.70	1	5,675	0.02%
2018/10/01	0	0.00	1	45.20	44.85	-1	5,602	-0.02%
2018/09/28	1	46.70	3	46.47	45.10	-2	5,451	-0.04%
2018/09/27	2	46.88	7	46.81	46.60	-5	5,147	-0.10%
2018/09/26	3	46.15	4	46.34	46.90	-1	4,805	-0.02%
2018/09/25	2	45.40	4	45.65	46.40	-2	4,335	-0.05%
2018/09/21	0	0.00	1	42.00	42.30	-1	3,498	-0.03%
2018/09/18	0	0.00	4	38.54	38.50	-4	2,880	-0.14%
2018/09/12	0	0.00	1	35.85	36.10	-1	2,597	-0.04%
2018/09/03	3	35.07	0	0.00	34.80	3	3,222	0.09%
2018/08/23	17	37.43	3	37.20	37.40	14	3,634	0.39%
2018/08/22	1	34.30	0	0.00	34.30	1	3,572	0.03%
2018/08/13	1	36.50	0	0.00	36.75	1	3,833	0.03%
2018/07/31	0	0.00	1	38.30	38.20	-1	4,835	-0.02%
2018/07/30	1	38.50	1	38.45	38.25	0	4,957	0.00%
2018/07/26	0	0.00	16	38.52	38.50	-16	5,470	-0.29%
2018/07/25	2	36.18	2	36.80	36.85	0	5,771	0.00%
2018/07/17	1	39.55	1	39.65	39.10	0	8,181	0.00%
2018/07/16	1	38.85	8	38.75	38.70	-7	8,410	-0.08%
2018/07/10	2	38.45	1	38.55	38.50	1	9,545	0.01%
2018/07/09	2	38.83	0	0.00	39.25	2	9,777	0.02%
2018/07/06	0	0.00	2	37.50	38.85	-2	10,006	-0.02%
2018/07/04	1	38.55	0	0.00	38.55	1	11,356	0.01%
2018/07/03	1	39.10	0	0.00	38.75	1	11,782	0.01%
2018/07/02	5	39.20	1	39.15	39.15	4	12,173	0.03%
2018/06/27	3	38.72	2	38.80	38.45	1	14,509	0.01%
2018/06/26	3	37.72	6	37.90	37.90	-3	14,969	-0.02%
2018/06/25	2	39.18	1	39.60	38.60	1	14,985	0.01%
2018/06/22	1	40.40	1	40.60	40.35	0	14,959	0.00%
2018/06/21	4	40.85	0	0.00	40.70	4	14,952	0.03%
2018/06/19	2	43.20	5	42.29	41.90	-3	14,860	-0.02%
2018/06/14	1	43.45	3	43.00	41.80	-2	14,634	-0.01%
2018/06/13	12	43.39	13	43.01	43.00	-1	14,427	-0.01%
2018/06/12	4	40.65	3	40.62	40.55	1	14,155	0.01%
2018/06/11	6	40.63	0	0.00	41.50	6	14,102	0.04%
2018/06/08	5	41.05	0	0.00	40.60	5	14,092	0.04%
2018/06/04	1	42.30	1	41.95	41.65	0	13,996	0.00%
2018/05/28	0	0.00	2	40.80	41.50	-2	13,860	-0.01%
2018/05/25	3	41.50	0	0.00	41.30	3	13,857	0.02%
2018/05/23	1	42.00	0	0.00	41.65	1	14,037	0.01%
2018/05/22	2	42.60	0	0.00	42.60	2	14,005	0.01%
2018/05/21	2	42.40	1	42.50	42.35	1	13,977	0.01%
2018/05/18	1	41.30	0	0.00	41.95	1	13,920	0.01%
2018/05/17	1	42.10	1	41.15	41.00	0	13,925	0.00%
2018/05/15	1	42.60	1	42.65	41.90	0	14,067	0.00%
2018/05/14	1	38.90	0	0.00	39.85	1	13,964	0.01%
2018/05/11	1	39.50	0	0.00	39.20	1	14,013	0.01%
2018/05/07	5	39.64	1	39.35	39.50	4	13,729	0.03%
2018/05/04	1	39.60	3	39.72	39.50	-2	13,639	-0.01%
2018/05/03	2	38.50	1	37.80	38.85	1	13,515	0.01%
2018/05/02	1	42.00	0	0.00	40.35	1	13,210	0.01%
2018/04/30	11	44.61	9	46.00	44.80	2	12,872	0.02%
2018/04/27	3	42.67	6	42.13	43.95	-3	12,666	-0.02%
2018/04/26	3	43.50	0	0.00	42.60	3	12,442	0.02%
2018/04/25	6	48.11	24.1	47.65	47.30	-18.1	11,987	-0.15%
2018/04/24	50	50.74	37	49.44	48.55	13	11,725	0.11%
2018/04/23	49.7	47.48	14	49.30	50.00	35.7	10,956	0.33%
2018/04/20	2	46.03	3	47.03	45.75	-1	10,518	-0.01%
2018/04/19	0.4	45.75	0	0.00	45.75	0.4	10,238	0.00%
2018/04/18	12.4	45.51	1	44.90	45.05	11.4	9,880	0.11%
2018/04/17	33	44.63	0	0.00	44.20	33	9,674	0.34%
2018/04/16	1	42.75	8	42.89	43.30	-7	9,341	-0.07%
2018/04/13	0	0.00	5	45.31	42.70	-5	9,143	-0.05%
2018/04/12	11.4	45.25	2	45.30	45.00	9.4	8,970	0.10%
2018/04/11	12	45.70	6	44.22	45.75	6	8,742	0.07%
2018/04/10	15.4	47.43	11	46.18	45.80	4.4	8,194	0.05%
2018/04/09	7	43.82	3	42.43	44.30	4	7,423	0.05%
2018/04/03	15	39.81	16	39.82	40.30	-1	7,016	-0.01%
2018/04/02	10	39.84	3	39.45	39.00	7	6,619	0.11%
2018/03/31	15	37.68	19	39.99	39.70	-4	6,123	-0.07%
2018/03/30	10	35.64	44	36.64	37.00	-34	5,122	-0.66%
2018/03/29	3	32.52	5	32.92	33.65	-2	4,311	-0.05%
2018/03/28	0	0.00	14	31.17	31.35	-14	3,816	-0.37%
2018/03/26	0	0.00	1	29.60	29.80	-1	3,683	-0.03%
2018/03/23	2	29.20	0	0.00	29.30	2	3,660	0.05%
2018/03/14	1	29.90	0	0.00	29.85	1	3,596	0.03%
2018/03/12	2	29.60	0	0.00	29.50	2	3,579	0.06%
2018/03/05	4	30.49	2	30.20	30.10	2	3,595	0.06%
2018/03/02	3	30.95	2	30.95	31.15	1	3,556	0.03%
2018/03/01	4	31.40	2	31.90	31.70	2	3,528	0.06%
2018/02/27	10	31.20	0	0.00	31.20	10	3,427	0.29%
2018/02/23	0	0.00	15	31.63	31.45	-15	3,335	-0.45%
2018/02/21	5	30.50	0	0.00	30.60	5	3,131	0.16%
2018/02/08	1	30.00	0	0.00	29.90	1	3,086	0.03%
2018/02/07	1	30.60	0	0.00	30.40	1	3,048	0.03%
2018/02/06	12	29.69	5	30.00	29.65	7	2,875	0.24%
2018/02/02	5	31.30	0	0.00	30.75	5	2,687	0.19%
2018/02/01	1	30.55	0	0.00	30.45	1	2,709	0.04%
2018/01/31	1	29.80	6	30.86	31.00	-5	2,708	-0.18%
2018/01/22	5	29.25	0	0.00	29.55	5	2,418	0.21%
2018/01/19	0	0.00	5	28.60	29.00	-5	2,351	-0.21%
2018/01/17	0	0.00	1	28.30	28.40	-1	2,387	-0.04%
2018/01/16	5	28.26	11	28.25	28.50	-6	2,388	-0.25%
2018/01/09	3	29.25	0	0.00	29.35	3	2,372	0.13%
2018/01/02	0	0.00	3	28.53	28.70	-3	2,234	-0.13%