新光鋼 (2031)-永豐金-敦南券商分點個股進出

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
61.3
漲跌
▲0.4
漲幅
+0.66%
成交量
2,441張
產業
上市鋼鐵類股
553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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/17	0	0.00	1	61.70	61.30	-1	3,039	-0.03%
2024/05/16	4	61.00	1	60.90	60.90	3	3,074	0.10%
2024/05/15	2	62.00	0	0.00	61.40	2	3,093	0.06%
2024/05/09	1	60.00	0	0.00	59.90	1	3,140	0.03%
2024/05/08	0	0.00	3.2	61.03	61.00	-3.2	3,127	-0.10%
2024/05/07	0.2	59.30	0	0.00	59.40	0.2	3,099	0.01%
2024/05/06	3	60.50	2	60.60	60.50	1	3,074	0.03%
2024/05/03	2	61.10	0	0.00	61.30	2	3,063	0.07%
2024/05/02	0	0.00	10	61.20	61.00	-10	3,052	-0.33%
2024/04/30	13	58.62	10	59.80	58.80	3	3,021	0.10%
2024/04/29	1	58.50	1	59.20	59.20	0	2,985	0.00%
2024/04/26	2	57.20	0	0.00	57.50	2	2,963	0.07%
2024/04/25	11	57.84	0	0.00	57.10	11	2,960	0.37%
2024/04/22	1	58.50	0	0.00	58.70	1	2,976	0.03%
2024/04/19	0	0.00	4	59.40	59.50	-4	2,969	-0.13%
2024/04/18	1	60.80	1	60.20	60.20	0	2,951	0.00%
2024/04/16	7	58.93	0	0.00	58.40	7	2,947	0.24%
2024/04/15	3	60.40	4	60.25	60.00	-1	2,937	-0.03%
2024/04/12	1	60.30	0	0.00	60.10	1	2,946	0.03%
2024/04/11	7	60.73	0	0.00	61.00	7	2,953	0.24%
2024/04/10	9	62.84	14	62.48	61.70	-5	2,937	-0.17%
2024/04/09	17	64.58	22	63.99	64.40	-5	2,904	-0.17%
2024/04/08	3	62.40	0	0.00	61.80	3	2,827	0.11%
2024/04/03	19	62.21	9	61.66	61.60	10	2,821	0.35%
2024/03/29	1	61.60	1	61.50	61.50	0	2,917	0.00%
2024/03/28	0.1	62.50	2	63.60	62.10	-1.9	3,061	-0.06%
2024/03/27	0	0.00	1	62.70	62.90	-1	3,124	-0.03%
2024/03/26	0	0.00	5	63.64	62.60	-5	3,272	-0.15%
2024/03/25	7	62.91	0.5	63.40	63.00	6.5	3,412	0.19%
2024/03/22	12	63.10	0	0.00	63.90	12	3,691	0.33%
2024/03/21	8.1	62.01	0	62.20	63.10	8.1	4,125	0.20%
2024/03/20	1	61.90	0	0.00	61.90	1	4,344	0.02%
2024/03/19	0	64.70	0	0.00	64.60	0	4,273	0.00%
2024/03/18	2.1	63.14	0.2	63.10	63.00	1.9	4,223	0.04%
2024/03/15	4.5	61.92	11	62.30	62.30	-6.5	4,150	-0.16%
2024/03/14	0.2	60.50	1	60.60	60.10	-0.8	4,101	-0.02%
2024/03/13	67.2	59.83	65	60.31	60.10	2.2	4,100	0.05%
2024/03/12	18	60.11	16	60.52	61.00	2	4,081	0.05%
2024/03/07	2	64.10	0.2	64.20	64.50	1.8	4,007	0.05%
2024/03/06	3.2	65.69	0	0.00	65.40	3.2	3,983	0.08%
2024/03/05	0	0.00	2.1	65.70	66.00	-2.1	3,952	-0.05%
2024/03/04	0	0.00	2	67.15	66.20	-2	3,929	-0.05%
2024/03/01	1	66.80	1.1	67.21	66.80	-0.1	3,824	0.00%
2024/02/29	0.1	66.80	1	66.58	66.80	-1	3,755	-0.03%
2024/02/27	0	64.85	102	64.61	64.80	-102	3,652	-2.79%	大賣/鉅額交易
2024/02/26	105.3	65.85	8	65.31	65.60	97.2	3,587	2.71%	大買/
2024/02/23	10	62.70	13	63.17	62.80	-3	3,454	-0.09%
2024/02/21	10.2	59.11	24	60.60	59.30	-13.8	3,339	-0.41%
2024/02/20	0	0.00	1.1	61.28	61.00	-1.1	3,290	-0.03%
2024/02/19	0	61.60	6.5	61.68	61.80	-6.4	3,280	-0.20%
2024/02/16	0	0.00	1.4	59.86	59.80	-1.4	3,237	-0.04%
2024/02/15	1	58.50	2.1	57.92	58.60	-1.1	3,198	-0.03%
2024/02/05	0.1	57.00	0	0.00	57.50	0.1	3,175	0.00%
2024/02/02	0	0.00	9	56.62	56.70	-9	3,154	-0.29%
2024/01/30	0	0.00	1	56.30	56.00	-1	3,143	-0.03%
2024/01/25	0	0.00	1	55.90	55.90	-1	3,107	-0.03%
2024/01/24	0.1	56.10	5	55.92	55.40	-4.9	3,099	-0.16%
2024/01/23	12	55.02	12	55.18	55.20	0	3,085	0.00%
2024/01/22	18	54.10	0	0.00	53.90	18	3,065	0.59%
2024/01/18	0	0.00	13	53.84	53.40	-13	3,046	-0.43%
2024/01/17	38	54.56	35	54.97	53.40	3	3,042	0.10%
2024/01/16	13	54.56	0.2	54.60	54.80	12.8	3,003	0.43%
2024/01/15	5	55.32	0	0.00	55.40	5	2,992	0.17%
2024/01/12	3	54.50	0	0.00	54.70	3	2,989	0.10%
2024/01/11	3	54.47	1	54.50	54.50	2	2,987	0.07%
2024/01/10	0	0.00	2	54.40	54.40	-2	3,017	-0.07%
2024/01/09	0	55.40	6	55.52	55.40	-6	3,004	-0.20%
2024/01/08	19	57.00	19	57.50	56.60	0	2,987	0.00%
2024/01/05	124	57.10	118	57.72	57.50	6	2,971	0.20%	大買/大賣/
2024/01/04	0.1	56.30	0	0.00	56.60	0.1	2,934	0.00%
2023/12/29	1.4	58.22	0.1	57.90	57.70	1.3	2,891	0.04%
2023/12/28	0.5	58.65	28.2	58.75	58.20	-27.7	2,881	-0.96%
2023/12/27	2	61.50	2	60.41	60.60	0	2,802	0.00%
2023/12/26	6.2	60.84	0	0.00	60.30	6.2	2,746	0.23%
2023/12/25	1.1	60.62	2	61.45	60.50	-0.9	2,710	-0.03%
2023/12/22	5.4	61.30	4	60.90	60.60	1.4	2,552	0.05%
2023/12/21	27	60.26	6.2	61.29	61.70	20.8	2,485	0.84%
2023/12/20	26	59.26	28	59.75	60.10	-2	2,332	-0.09%
2023/12/19	9.3	58.47	13.4	57.75	60.10	-4.1	2,165	-0.19%
2023/12/18	20.5	57.53	16	57.67	58.00	4.5	1,870	0.24%
2023/12/15	32	54.11	54.1	56.24	56.40	-22.1	1,433	-1.54%
2023/12/14	1	51.40	3.1	51.74	51.30	-2.1	1,169	-0.18%
2023/12/13	1.1	51.50	3	51.57	51.40	-1.9	1,188	-0.16%
2023/12/11	1	51.20	0	0.00	51.50	1	1,211	0.08%
2023/12/07	1	52.00	0	0.00	51.70	1	1,191	0.08%
2023/12/06	0	0.00	2	51.50	51.70	-2	1,169	-0.17%
2023/12/04	1	51.70	4	51.23	51.80	-3	1,156	-0.26%
2023/12/01	0	0.00	5	50.42	50.20	-5	1,117	-0.45%
2023/11/29	0	0.00	16	49.51	49.85	-16	1,133	-1.41%
2023/11/27	1	48.55	0	0.00	48.35	1	1,108	0.09%
2023/11/24	3	48.73	0.5	48.75	48.75	2.5	1,113	0.22%
2023/11/23	10	48.85	3	48.95	48.90	7	1,122	0.62%
2023/11/22	0	0.00	11	49.20	49.10	-11	1,126	-0.98%
2023/11/21	3	49.38	12	48.78	49.35	-9	1,117	-0.81%
2023/11/17	12	48.14	0	0.00	48.20	12	1,093	1.10%
2023/11/16	0	0.00	11	48.47	48.30	-11	1,119	-0.98%
2023/11/15	10	47.82	1	47.90	47.90	9	1,111	0.81%
2023/11/14	2	47.00	0	0.00	46.55	2	1,107	0.18%
2023/11/10	2	47.85	0	0.00	47.75	2	1,144	0.17%
2023/11/09	2	48.00	3	47.32	47.95	-1	1,162	-0.09%
2023/11/08	2	46.55	0	0.00	47.00	2	1,164	0.17%
2023/11/01	0	0.00	2	46.85	46.35	-2	1,365	-0.15%
2023/10/31	2	46.50	2	46.95	46.60	0	1,481	0.00%
2023/10/26	0	46.90	0	0.00	46.50	0	1,728	0.00%
2023/10/25	0.1	47.05	1	47.05	47.00	-1	1,776	-0.05%
2023/10/24	2	46.00	0	0.00	46.15	2	1,821	0.11%
2023/10/18	0	0.00	1	48.20	48.20	-1	1,870	-0.05%
2023/10/17	0	0.00	1	47.90	47.30	-1	1,861	-0.05%
2023/10/13	0	0.00	2	47.00	47.40	-2	1,890	-0.11%
2023/10/06	2	46.80	0	0.00	46.80	2	1,912	0.10%
2023/10/03	3.5	46.23	0	0.00	46.40	3.5	1,925	0.18%
2023/09/28	0.1	46.85	0	0.00	46.75	0.1	1,964	0.00%
2023/09/27	0	0.00	1	47.55	47.45	-1	1,973	-0.05%
2023/09/26	1	48.40	3	48.00	48.00	-2	1,980	-0.10%
2023/09/25	0	0.00	3	48.80	48.80	-3	1,981	-0.15%
2023/09/21	1	49.05	0	0.00	49.20	1	2,008	0.05%
2023/09/20	0	0.00	1	50.30	50.00	-1	2,000	-0.05%
2023/09/19	0	0.00	1	49.85	49.85	-1	1,986	-0.05%
2023/09/18	6	50.02	1	49.85	49.95	5	2,002	0.25%
2023/09/15	2	48.98	15	49.50	49.50	-13	1,982	-0.66%
2023/09/14	3	47.90	2	48.55	48.65	1	1,988	0.05%
2023/09/13	2	47.65	3	48.23	47.70	-1	1,995	-0.05%
2023/09/08	1	47.75	4	47.84	47.75	-3	2,067	-0.15%
2023/09/07	14.3	47.84	9	48.19	47.85	5.3	2,138	0.25%
2023/09/06	0.3	49.45	0	49.20	49.35	0.3	2,150	0.01%
2023/09/05	5	49.55	3	48.87	49.00	2	2,181	0.09%
2023/09/04	3	49.08	12	49.25	49.35	-9	2,181	-0.41%
2023/09/01	5	47.05	1	47.50	47.45	4	2,174	0.18%
2023/08/30	1	46.10	0	0.00	46.25	1	2,213	0.05%
2023/08/29	1	45.85	0	0.00	46.15	1	2,258	0.04%
2023/08/28	20	45.25	21	45.45	45.60	-1	2,260	-0.04%
2023/08/25	2.2	45.68	0	0.00	45.40	2.2	2,257	0.10%
2023/08/24	0	0.00	4	45.30	45.30	-4	2,316	-0.17%
2023/08/23	4	45.58	0	0.00	45.60	4	2,313	0.17%
2023/08/22	8	45.44	0	0.00	45.30	8	2,338	0.34%
2023/08/21	1	46.05	0	0.00	46.15	1	2,365	0.04%
2023/08/18	0.2	47.40	0.4	46.60	46.80	-0.2	2,396	-0.01%
2023/08/17	2	47.40	2	47.00	47.00	0	2,523	0.00%
2023/08/16	10	47.20	1	47.20	47.05	9	2,653	0.34%
2023/08/15	0.2	48.95	12	49.50	48.70	-11.8	2,802	-0.42%
2023/08/14	11	47.86	0	0.00	47.85	11	2,807	0.39%
2023/08/11	12.2	49.50	7	49.80	49.55	5.2	2,793	0.19%
2023/08/10	2.2	50.63	2	50.65	50.60	0.2	2,767	0.01%
2023/08/09	10.5	50.22	11	50.95	51.00	-0.5	2,751	-0.02%
2023/08/08	1.4	52.26	6	52.10	51.90	-4.6	2,717	-0.17%
2023/08/07	1	51.00	1	52.00	51.80	0	2,700	0.00%
2023/08/04	3	52.53	3	52.00	52.00	0	2,689	0.00%
2023/08/02	26	50.54	20	50.40	50.60	6	2,621	0.23%
2023/08/01	0	0.00	8	49.74	50.00	-8	2,511	-0.32%
2023/07/31	1	49.10	12	48.95	48.65	-11	2,473	-0.44%
2023/07/28	15	48.01	14	47.98	47.85	1	2,428	0.04%
2023/07/27	0	0.00	1	47.50	47.40	-1	2,412	-0.04%
2023/07/26	0	0.00	1	46.50	46.80	-1	2,434	-0.04%
2023/07/25	1	46.20	0	0.00	46.00	1	2,462	0.04%
2023/07/24	1	46.40	2	46.13	45.90	-1	2,543	-0.04%
2023/07/21	1	45.50	0	0.00	45.75	1	2,584	0.04%
2023/07/20	3	46.12	2	45.83	45.95	1	2,801	0.04%
2023/07/19	2	45.10	1	45.10	44.65	1	3,110	0.03%
2023/07/18	1	44.15	0	0.00	44.25	1	3,547	0.03%
2023/07/17	0	0.00	5	44.75	44.85	-5	3,713	-0.13%
2023/07/14	0	0.00	4	42.65	43.10	-4	3,698	-0.11%
2023/07/13	111	42.69	106	43.01	42.75	5	3,727	0.13%	大買/大賣/
2023/07/11	57	43.24	52	43.55	43.25	5	3,773	0.13%
2023/07/07	12	44.23	0	0.00	43.95	12	3,764	0.32%
2023/07/05	1	46.50	0	0.00	46.50	1	3,749	0.03%
2023/07/03	1	46.65	0	0.00	46.75	1	3,751	0.03%
2023/06/30	1	46.30	1	46.35	46.30	0	3,769	0.00%
2023/06/28	1	46.25	0	0.00	46.20	1	3,778	0.03%
2023/06/27	1	46.60	0	0.00	46.30	1	3,799	0.03%
2023/06/26	1	46.30	0	0.00	46.55	1	3,809	0.03%
2023/06/21	25	46.70	25	47.01	47.15	0	3,824	0.00%
2023/06/20	107	46.90	108	47.26	47.30	-1	3,886	-0.03%	大買/大賣/
2023/06/19	16	47.22	19	47.40	47.25	-3	3,921	-0.08%
2023/06/16	0	0.00	4	47.00	47.55	-4	3,975	-0.10%
2023/06/15	29.6	46.23	26	46.50	47.10	3.6	3,978	0.09%
2023/06/14	125.5	46.71	120	46.96	46.65	5.5	4,045	0.13%	大買/大賣/
2023/06/13	8	46.48	7	46.60	46.70	1	4,041	0.02%
2023/06/12	1	47.70	0	0.00	47.70	1	4,001	0.02%
2023/06/08	0	0.00	6	48.85	48.80	-6	3,977	-0.15%
2023/06/07	2	48.90	0	0.00	49.05	2	3,985	0.05%
2023/06/05	2	48.63	0	0.00	48.20	2	3,966	0.05%
2023/06/02	3	47.70	0	0.00	47.70	3	3,930	0.08%
2023/06/01	2	48.50	0	0.00	48.30	2	3,893	0.05%
2023/05/31	3	48.12	2	48.00	47.90	1	3,891	0.03%
2023/05/30	1	47.80	0	0.00	47.60	1	3,932	0.03%
2023/05/29	1	48.85	0	0.00	48.80	1	3,909	0.03%
2023/05/25	0	49.95	2	49.45	50.10	-2	3,906	-0.05%
2023/05/23	2	49.23	5	48.69	49.50	-3	3,834	-0.08%
2023/05/22	5	46.82	31	47.27	47.20	-26	3,703	-0.70%
2023/05/19	2	48.73	29	49.21	49.75	-27	3,560	-0.76%
2023/05/18	0	46.70	0	46.85	46.60	0	3,388	0.00%
2023/05/17	11	45.44	0.1	46.17	46.10	10.9	3,375	0.32%
2023/05/12	1	46.00	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	46.00	0	0.00	45.90	1	3,428	0.03%
2023/05/10	0	0.00	1.1	46.80	47.05	-1.1	3,417	-0.03%
2023/05/09	1.1	45.01	10	45.12	44.75	-8.9	3,377	-0.26%
2023/05/08	4	46.95	0.1	46.85	46.40	3.9	3,357	0.12%
2023/05/05	3	47.27	0	0.00	47.05	3	3,362	0.09%
2023/05/04	10	46.85	10	46.80	46.70	0	3,347	0.00%
2023/05/03	1	47.60	0.1	47.38	47.20	0.9	3,391	0.03%
2023/05/02	84.1	47.16	74	47.57	47.45	10.1	3,457	0.29%
2023/04/28	38	49.11	35	49.30	48.85	3	3,432	0.09%
2023/04/27	26	48.88	27	48.98	49.65	-1	3,416	-0.03%
2023/04/26	2	47.70	0	0.00	47.95	2	3,343	0.06%
2023/04/25	395	49.76	396	50.17	48.20	-1	3,305	-0.03%	大買/大賣/
2023/04/24	120.1	51.41	105	51.42	49.80	15.1	3,135	0.48%	大買/大賣/
2023/04/21	282.1	50.94	325	51.39	53.60	-42.9	2,823	-1.52%	大買/大賣/
2023/04/20	11	48.93	20	48.41	48.80	-9	2,378	-0.38%
2023/04/19	4	46.54	1	46.65	46.35	3	2,220	0.14%
2023/04/18	2	47.10	2	47.60	47.20	0	2,214	0.00%
2023/04/17	5	46.82	10.2	46.61	47.00	-5.2	2,185	-0.24%
2023/04/14	10	44.80	0	0.00	44.70	10	2,142	0.47%
2023/04/13	2	45.80	1	45.40	45.40	1	2,143	0.05%
2023/04/12	1	45.55	0	0.00	45.60	1	2,162	0.05%
2023/04/11	3.1	45.04	0	0.00	44.95	3.1	2,188	0.14%
2023/04/10	0.1	45.96	1	46.00	45.75	-0.9	2,190	-0.04%
2023/04/07	0	0.00	1	46.45	46.55	-1	2,195	-0.05%
2023/04/06	0	47.80	1	48.05	47.75	-1	2,206	-0.05%
2023/03/31	3	48.00	1.1	48.09	47.95	1.9	2,282	0.08%
2023/03/30	40	47.75	0	0.00	47.50	40	2,418	1.65%
2023/03/29	1	47.85	0	47.65	47.65	1	2,498	0.04%
2023/03/28	0	0.00	1	47.00	47.00	-1	2,514	-0.04%
2023/03/27	2	47.70	3	47.85	47.50	-1	2,528	-0.04%
2023/03/24	0	0.00	27	47.99	48.00	-27	2,580	-1.05%
2023/03/23	2	48.40	26	48.61	48.00	-24	2,648	-0.91%
2023/03/22	8	47.76	6	47.27	47.70	2	2,646	0.08%
2023/03/21	8	47.11	3.1	47.51	47.50	5	2,725	0.18%
2023/03/20	2	45.70	4.3	45.80	46.00	-2.3	2,664	-0.09%
2023/03/17	1	44.75	3.4	45.71	45.70	-2.4	2,651	-0.09%
2023/03/16	0.2	44.20	0	0.00	43.60	0.2	2,569	0.01%
2023/03/15	1.1	45.05	0	0.00	44.75	1.1	2,572	0.04%
2023/03/14	1	46.20	1	45.55	45.70	0	2,564	0.00%
2023/03/13	0	0.00	5	44.95	45.50	-5	2,555	-0.20%
2023/03/10	0	0.00	5	44.92	45.15	-5	2,546	-0.20%
2023/03/09	0	0.00	0	44.85	44.90	0	2,542	0.00%
2023/03/08	0.1	45.50	0	0.00	45.55	0.1	2,542	0.00%
2023/03/06	0	45.75	11	45.80	45.75	-11	2,544	-0.43%
2023/03/03	6.1	45.55	15	45.50	45.15	-8.9	2,549	-0.35%
2023/03/02	2	45.33	13	45.40	45.25	-11	2,549	-0.43%
2023/03/01	6	43.26	5	43.88	43.30	1	2,504	0.04%
2023/02/24	0.1	44.30	1	44.45	44.70	-0.9	2,470	-0.04%
2023/02/22	5	44.51	1	44.40	44.25	4	2,466	0.16%
2023/02/21	1	45.45	1	45.65	45.45	0	2,456	0.00%
2023/02/20	0	45.65	1	45.60	45.55	-1	2,505	-0.04%
2023/02/17	0	0.00	1	44.95	45.15	-1	2,609	-0.04%
2023/02/16	1	45.45	0	0.00	45.35	1	2,625	0.04%
2023/02/14	1	44.60	1	44.65	45.15	0	2,627	0.00%
2023/02/13	1	44.30	2.1	44.55	44.55	-1.1	2,638	-0.04%
2023/02/10	3	45.20	0	0.00	45.00	3	2,609	0.11%
2023/02/09	5	46.13	2.2	46.45	45.90	2.8	2,581	0.11%
2023/02/08	0	0.00	2	46.90	46.75	-2	2,559	-0.08%
2023/02/07	1	46.80	0	0.00	47.05	1	2,548	0.04%
2023/02/06	7	46.94	7	47.94	46.90	0	2,534	0.00%
2023/02/03	5	46.94	5.1	47.45	47.60	-0.1	2,504	0.00%
2023/02/01	70	47.87	2	47.25	47.90	68	2,475	2.75%
2023/01/31	9	47.81	1	48.85	48.40	8	2,415	0.33%
2023/01/30	3	46.90	5	46.26	46.60	-2	2,314	-0.09%
2023/01/17	0.3	45.30	13	45.40	45.30	-12.7	2,270	-0.56%
2023/01/16	2	44.38	0	0.00	44.15	2	2,237	0.09%
2023/01/12	3	44.70	24	44.80	44.85	-21	2,243	-0.94%
2023/01/10	0	0.00	2	44.00	43.50	-2	2,173	-0.09%
2023/01/09	0	0.00	1	43.65	43.80	-1	2,168	-0.05%
2023/01/04	3	43.50	1	43.95	43.50	2	2,150	0.09%
2023/01/03	1	43.35	0	0.00	43.40	1	2,142	0.05%
2022/12/30	0	0.00	5	42.84	42.90	-5	2,126	-0.24%
2022/12/29	8	42.23	5	42.02	42.00	3	2,104	0.14%
2022/12/28	0	0.00	3	43.65	43.50	-3	2,077	-0.14%
2022/12/27	3	43.38	1	43.35	43.30	2	2,072	0.10%
2022/12/26	0	0.00	6	43.85	43.80	-6	2,068	-0.29%
2022/12/23	5	44.00	1	44.75	44.00	4	2,043	0.20%
2022/12/22	9	43.71	1	43.80	44.25	8	1,970	0.41%
2022/12/21	13	41.93	4	41.54	41.55	9	1,821	0.49%
2022/12/20	5	41.31	8	41.31	40.35	-3	1,741	-0.17%
2022/12/19	4	41.36	1	41.30	41.70	3	1,730	0.17%
2022/12/16	10	42.17	1	42.00	42.00	9	1,698	0.53%
2022/12/15	3	41.97	3.3	41.89	42.10	-0.3	1,633	-0.02%
2022/12/14	0	0.00	2	41.65	40.50	-2	1,535	-0.13%
2022/12/13	26	41.93	27	41.44	41.70	-1	1,483	-0.07%
2022/12/08	1	38.05	0	0.00	38.25	1	1,353	0.07%
2022/12/07	1	39.70	1	38.75	37.85	0	1,363	0.00%
2022/12/06	0	0.00	1	39.30	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	1	39.10	39.30	-1	1,372	-0.07%
2022/12/01	0	0.00	2	38.35	38.50	-2	1,522	-0.13%
2022/11/22	0	0.00	12	37.47	37.35	-12	1,476	-0.81%
2022/11/21	1	37.50	0	0.00	37.80	1	1,476	0.07%
2022/11/18	5	37.40	1	37.50	37.70	4	1,482	0.27%
2022/11/17	0	0.00	0.1	37.30	37.40	-0.1	1,480	0.00%
2022/11/16	5	37.30	0	0.00	37.35	5	1,476	0.34%
2022/11/15	151	37.17	147	37.59	37.50	4	1,428	0.28%	大買/大賣/
2022/11/09	1	35.05	0	0.00	35.00	1	1,337	0.07%
2022/11/08	0	0.00	1	35.85	35.75	-1	1,401	-0.07%
2022/11/07	1	35.70	1	35.75	35.70	0	1,487	0.00%
2022/11/02	1	34.55	1	34.65	34.60	0	1,518	0.00%
2022/10/28	2	35.05	5	34.60	34.15	-3	1,581	-0.19%
2022/10/27	0	0.00	2	35.60	35.30	-2	1,609	-0.12%
2022/10/25	4	35.39	0	0.00	35.60	4	1,831	0.22%
2022/10/06	2	34.70	0	0.00	34.95	2	1,893	0.11%
2022/10/03	1	33.30	0	0.00	33.30	1	1,919	0.05%
2022/09/30	0	0.00	0	33.10	34.00	0	1,920	0.00%
2022/09/29	1	34.45	0	0.00	33.95	1	1,925	0.05%
2022/09/28	1.1	34.00	7	34.36	34.05	-6	1,965	-0.30%
2022/09/26	1	35.70	0	0.00	34.45	1	2,027	0.05%
2022/09/23	1	36.90	1	37.55	36.90	0	2,042	0.00%
2022/09/22	1	36.60	0	0.00	36.80	1	2,065	0.05%
2022/09/20	1	37.60	0	0.00	37.60	1	2,091	0.05%
2022/09/16	0	38.85	0	0.00	38.85	0	2,104	0.00%
2022/09/15	0	39.35	3	39.15	39.15	-3	2,134	-0.14%
2022/09/08	0	0.00	12	37.83	38.80	-12	2,242	-0.54%
2022/09/07	16	36.79	5	36.76	36.30	11	2,193	0.50%
2022/09/06	4	36.00	2	35.75	35.70	2	2,111	0.09%
2022/09/05	3	36.50	0	0.00	36.20	3	2,131	0.14%
2022/09/02	1	36.85	0	0.00	36.90	1	2,156	0.05%
2022/08/25	4	38.54	0	0.00	38.65	4	2,230	0.18%
2022/08/24	0	0.00	2	39.20	39.05	-2	2,223	-0.09%
2022/08/23	13	38.08	0	0.00	37.95	13	2,223	0.58%
2022/08/22	2.5	38.42	0	0.00	38.55	2.5	2,251	0.11%
2022/08/19	2	39.35	0	0.00	39.30	2	2,266	0.09%
2022/08/18	2.7	39.64	0	0.00	39.65	2.7	2,281	0.12%
2022/08/17	4	39.53	0	39.45	39.25	4	2,296	0.17%
2022/08/16	1	39.45	0	39.05	39.30	1	2,309	0.04%
2022/08/15	0	39.80	30	39.49	40.00	-30	2,319	-1.29%
2022/08/12	5	37.89	20	38.13	38.20	-15	2,268	-0.66%
2022/08/11	3	36.48	2	36.75	36.80	1	2,251	0.04%
2022/08/05	6	35.20	1	35.00	35.30	5	2,517	0.20%
2022/08/04	0	0.00	2	34.40	34.60	-2	2,699	-0.07%
2022/08/03	2	35.23	0	0.00	35.20	2	2,871	0.07%
2022/08/02	5	36.41	3	36.58	36.55	2	2,922	0.07%
2022/08/01	5	37.59	5	37.77	37.85	0	2,926	0.00%
2022/07/29	0	0.00	1	35.20	35.20	-1	2,869	-0.03%
2022/07/28	3	35.15	2	34.95	34.85	1	2,938	0.03%
2022/07/26	13	35.55	4	35.20	35.20	9	3,052	0.29%
2022/07/25	2	35.95	1	35.95	35.95	1	3,074	0.03%
2022/07/22	2	35.93	0	0.00	35.70	2	3,111	0.06%
2022/07/21	2	35.55	1	35.35	35.70	1	3,169	0.03%
2022/07/20	0	0.00	1	36.50	36.00	-1	3,284	-0.03%
2022/07/19	1	36.15	2	36.05	36.15	-1	3,335	-0.03%
2022/07/18	1	34.40	2	35.05	35.00	-1	3,363	-0.03%
2022/07/14	1	34.45	0	0.00	34.45	1	3,619	0.03%
2022/07/13	0	0.00	1	33.90	33.95	-1	3,715	-0.03%
2022/07/12	0	0.00	11	33.10	32.90	-11	3,854	-0.29%
2022/07/07	0	0.00	50	33.89	34.40	-50	4,531	-1.10%
2022/07/06	9	34.21	11	34.15	34.10	-2	4,607	-0.04%
2022/07/04	0	0.00	37	38.28	38.45	-37	4,741	-0.78%
2022/07/01	6.1	38.86	13	37.90	37.85	-7	4,928	-0.14%
2022/06/30	9	40.27	7	39.60	39.65	2	5,169	0.04%
2022/06/29	0	0.00	1	40.85	41.05	-1	5,248	-0.02%
2022/06/23	1	39.75	2	39.85	40.20	-1	5,563	-0.02%
2022/06/22	2.1	40.75	0	0.00	40.60	2.1	5,704	0.04%
2022/06/21	4.1	42.04	2	42.40	42.35	2.1	5,876	0.04%
2022/06/20	19	41.66	14	42.23	41.50	5	5,941	0.08%
2022/06/17	1	44.35	2	44.38	44.15	-1	5,929	-0.02%
2022/06/16	0	45.65	0	0.00	45.00	0	5,954	0.00%
2022/06/15	0	0.00	1	46.55	46.55	-1	5,954	-0.02%
2022/06/14	3	46.43	0	0.00	46.85	3	6,001	0.05%
2022/06/13	1.1	47.50	0	0.00	47.25	1.1	6,048	0.02%
2022/06/10	0.1	49.15	0	0.00	48.80	0.1	6,117	0.00%
2022/06/07	0	0.00	4	50.60	50.70	-4	6,319	-0.06%
2022/06/06	7	50.11	0	0.00	50.30	7	6,345	0.11%
2022/06/01	2	50.30	2	50.35	50.20	0	6,485	0.00%
2022/05/31	0.1	50.00	2	49.90	49.90	-2	6,505	-0.03%
2022/05/30	4	50.23	0	0.00	50.20	4	6,532	0.06%
2022/05/27	11	49.07	11	49.85	49.70	0	6,570	0.00%
2022/05/25	10	48.60	15	47.60	48.55	-5	6,898	-0.07%
2022/05/24	1	48.05	0	0.00	48.15	1	6,930	0.01%
2022/05/23	0	0.00	2	49.35	48.95	-2	6,917	-0.03%
2022/05/20	0	0.00	1	48.80	48.65	-1	6,929	-0.01%
2022/05/19	3	48.20	0	0.00	48.30	3	7,060	0.04%
2022/05/18	14	49.95	12	49.60	50.00	2	7,041	0.03%
2022/05/17	3	49.13	21	48.59	48.95	-18	6,988	-0.26%
2022/05/16	8.1	49.05	56	49.03	48.90	-47.9	6,957	-0.69%
2022/05/13	8.2	49.80	5.1	49.66	49.70	3.1	6,918	0.05%
2022/05/12	27	50.24	32.1	50.92	50.00	-5.1	6,906	-0.07%
2022/05/11	21	53.93	7.2	55.03	52.40	13.8	6,732	0.21%
2022/05/10	10	56.80	37	57.68	57.10	-27	6,590	-0.41%
2022/05/09	0	58.20	2	58.20	58.00	-2	6,529	-0.03%
2022/05/06	1	59.90	0	0.00	60.40	1	6,495	0.02%
2022/05/05	7	62.29	5	62.12	62.40	2	6,448	0.03%
2022/05/04	0	0.00	1	62.00	62.00	-1	6,383	-0.02%
2022/05/03	0	0.00	3.1	63.08	63.50	-3.1	6,305	-0.05%
2022/04/29	0	0.00	0	64.80	64.40	0	6,295	0.00%
2022/04/28	6	65.10	0	0.00	64.20	6	6,285	0.10%
2022/04/27	3	65.33	6	64.53	65.00	-3	6,252	-0.05%
2022/04/26	1	64.90	22	64.15	65.10	-21	6,193	-0.34%
2022/04/25	0	0.00	2.7	66.72	66.10	-2.7	6,069	-0.04%
2022/04/22	16	69.08	5	70.40	69.40	11	5,992	0.18%
2022/04/21	36	70.42	0	0.00	69.50	36	5,952	0.60%
2022/04/20	1	71.90	1	69.60	71.40	0	5,912	0.00%
2022/04/19	2	72.85	4	72.30	72.40	-2	5,733	-0.03%
2022/04/18	22.7	74.63	6	72.92	72.90	16.7	5,664	0.30%
2022/04/15	21	76.80	17.1	76.28	75.50	4	5,535	0.07%
2022/04/14	14	74.28	20	74.97	74.80	-6	5,271	-0.11%
2022/04/13	1	72.00	3	71.77	71.20	-2	4,961	-0.04%
2022/04/12	9.1	70.26	5	71.00	70.70	4.1	4,847	0.08%
2022/04/11	10.1	71.15	14	71.09	69.80	-3.9	4,768	-0.08%
2022/04/08	11.1	68.86	4	68.80	69.20	7.1	4,625	0.15%
2022/04/07	26	70.50	25	70.04	67.90	1	4,547	0.02%
2022/04/06	13	72.21	27.1	71.64	70.80	-14.1	4,326	-0.33%
2022/04/01	27	69.66	12.1	69.41	69.50	14.9	4,057	0.37%
2022/03/31	2	68.25	4	68.45	67.80	-2	3,960	-0.05%
2022/03/30	3	66.37	5.1	65.52	67.40	-2.1	3,881	-0.05%
2022/03/29	0	67.70	4	66.95	66.00	-4	3,843	-0.10%
2022/03/28	2	66.45	21	66.00	67.90	-19	3,778	-0.50%
2022/03/25	0	67.80	23	66.67	68.00	-23	3,716	-0.62%
2022/03/24	27	66.93	10	66.44	66.00	17	3,626	0.47%
2022/03/23	10	65.19	17	65.37	65.30	-7	3,518	-0.20%
2022/03/22	6	64.18	0	0.00	64.10	6	3,412	0.18%
2022/03/21	19	63.64	11	63.76	63.30	8	3,357	0.24%
2022/03/18	19	62.83	0	0.00	62.00	19	3,338	0.57%
2022/03/17	1	61.50	1	62.70	62.40	0	3,326	0.00%
2022/03/16	6	64.30	0	0.00	62.30	6	3,272	0.18%
2022/03/15	1.1	65.04	1	64.00	64.20	0	3,223	0.00%
2022/03/14	0	66.20	13	65.90	66.20	-13	3,167	-0.41%
2022/03/11	2	63.70	5	63.78	63.80	-3	3,076	-0.10%
2022/03/10	5	62.10	5	61.92	62.70	0	3,000	0.00%
2022/03/09	1	60.90	3	60.70	61.70	-2	2,973	-0.07%
2022/03/08	3	60.90	1	61.80	59.50	2	2,944	0.07%
2022/03/07	8	62.23	15	62.56	62.10	-7	2,860	-0.24%
2022/03/03	0	0.00	12	62.83	63.00	-12	2,793	-0.43%
2022/03/02	1	62.60	2	62.70	62.70	-1	2,778	-0.04%
2022/03/01	13	64.83	0	0.00	63.00	13	2,739	0.47%
2022/02/25	3	61.63	26	61.66	62.00	-23	2,577	-0.89%
2022/02/23	3	59.97	2	59.80	59.80	1	2,470	0.04%
2022/02/22	11	59.21	0	0.00	59.50	11	2,466	0.45%
2022/02/21	32	60.86	38	61.39	60.30	-6	2,430	-0.25%
2022/02/18	5	58.46	14	58.81	58.90	-9	2,301	-0.39%
2022/02/17	2	57.60	0	0.00	57.50	2	2,279	0.09%
2022/02/16	2	57.95	10	58.40	57.80	-8	2,322	-0.34%
2022/02/14	0	0.00	12	58.69	58.90	-12	2,375	-0.51%
2022/02/11	2	57.45	1	58.00	58.00	1	2,304	0.04%
2022/02/10	0.5	58.20	11	57.90	58.10	-10.5	2,341	-0.45%
2022/02/09	0	0.00	10	56.90	57.00	-10	2,462	-0.41%
2022/02/08	0	0.00	1	56.40	56.40	-1	2,451	-0.04%
2022/02/07	0	0.00	33	55.25	55.50	-33	2,474	-1.33%
2022/01/26	0.5	52.00	0	0.00	52.20	0.5	2,514	0.02%
2022/01/25	6	51.85	0	0.00	51.90	6	2,543	0.24%
2022/01/24	11	52.62	0	0.00	52.80	11	2,561	0.43%
2022/01/21	0	0.00	13	53.82	53.40	-13	2,602	-0.50%
2022/01/20	4	54.13	0	0.00	54.30	4	2,638	0.15%
2022/01/19	9	53.79	0	0.00	53.70	9	2,646	0.34%
2022/01/18	1	54.50	0	0.00	54.50	1	2,664	0.04%
2022/01/13	2	55.40	1	55.30	55.20	1	2,814	0.04%
2022/01/12	31	54.55	0	0.00	54.70	31	2,807	1.10%
2022/01/11	2	55.25	20	55.20	55.10	-18	2,789	-0.65%
2022/01/10	1	57.00	1	55.80	56.00	0	2,792	0.00%
2022/01/06	1	57.20	0	0.00	57.30	1	2,807	0.04%
2022/01/05	0	0.00	5	58.12	57.50	-5	2,846	-0.18%
2022/01/04	3.2	57.38	1	57.40	57.50	2.2	2,874	0.08%
2022/01/03	6	57.70	7	57.79	57.50	-1	2,898	-0.03%
2021/12/28	4.4	58.21	0	0.00	58.20	4.4	2,990	0.15%
2021/12/27	3	58.40	0	0.00	58.40	3	3,041	0.10%
2021/12/24	2	59.70	0	0.00	59.00	2	3,096	0.06%
2021/12/23	11	60.07	2.1	59.90	60.00	9	3,119	0.29%
2021/12/21	4	59.10	85	59.63	59.90	-81	3,097	-2.61%
2021/12/20	72	59.90	13	59.95	60.00	59	3,082	1.91%
2021/12/17	4	59.35	8	58.69	58.80	-4	3,019	-0.13%
2021/12/16	3	57.10	2	57.70	57.30	1	2,938	0.03%
2021/12/15	3	56.80	0	0.00	57.00	3	2,979	0.10%
2021/12/14	10	57.51	0	0.00	56.80	10	3,001	0.33%
2021/12/13	0	0.00	3	58.33	58.60	-3	2,981	-0.10%
2021/12/10	4	57.55	0	0.00	57.50	4	2,985	0.13%
2021/12/09	7	58.46	0	0.00	57.80	7	3,034	0.23%
2021/12/08	0	0.00	0.2	59.00	58.70	-0.2	3,077	-0.01%
2021/12/03	5	57.70	0	0.00	57.30	5	3,109	0.16%
2021/12/02	0	0.00	1.3	57.23	57.30	-1.3	3,147	-0.04%
2021/11/30	3	56.90	0	0.00	57.30	3	3,231	0.09%
2021/11/29	0	0.00	1	56.50	56.80	-1	3,269	-0.03%
2021/11/26	0.5	58.04	0	0.00	57.80	0.5	3,312	0.02%
2021/11/25	1	59.60	2	59.30	59.00	-1	3,404	-0.03%
2021/11/24	0	0.00	2	58.90	58.80	-2	3,404	-0.06%
2021/11/23	2	57.60	4	57.55	57.10	-2	3,361	-0.06%
2021/11/22	2	56.60	2	56.10	56.60	0	3,586	0.00%
2021/11/17	0	0.00	10	57.00	57.10	-10	3,795	-0.26%
2021/11/16	1	56.60	0	0.00	56.20	1	3,824	0.03%
2021/11/15	10	56.80	5	56.94	56.80	5	3,881	0.13%
2021/11/12	1	58.30	20	58.60	58.30	-19	3,955	-0.48%
2021/11/11	27	60.59	11	60.14	58.70	16	4,057	0.39%
2021/11/10	1	58.70	0	0.00	58.60	1	4,129	0.02%
2021/11/09	6	59.27	7	59.51	59.50	-1	4,171	-0.02%
2021/11/08	18	60.65	12	60.26	60.00	6	4,194	0.14%
2021/11/05	1	57.90	7	58.00	58.50	-6	4,137	-0.15%
2021/11/04	2	58.55	13	58.64	58.50	-11	4,210	-0.26%
2021/11/03	5	59.30	0	0.00	59.40	5	4,313	0.12%
2021/11/02	2	58.60	12	58.85	57.60	-10	4,284	-0.23%
2021/11/01	6	58.02	0	0.00	58.20	6	4,327	0.14%
2021/10/29	10	57.40	0	0.00	58.20	10	4,348	0.23%
2021/10/28	11	59.00	9	58.89	59.00	2	4,363	0.05%
2021/10/27	3	58.07	0	0.00	57.80	3	4,438	0.07%
2021/10/25	2	56.70	14	56.53	56.80	-12	4,777	-0.25%
2021/10/22	10	55.60	0	0.00	55.20	10	4,893	0.20%
2021/10/21	2	57.80	12.1	58.12	58.20	-10.1	4,935	-0.20%
2021/10/20	1.1	58.02	1	57.20	56.70	0.1	5,072	0.00%
2021/10/18	1.1	56.68	1	56.60	56.70	0.1	5,351	0.00%
2021/10/14	1	56.70	10	56.69	56.70	-9	5,959	-0.15%
2021/10/13	14	55.14	27	55.68	55.10	-13	6,355	-0.20%
2021/10/12	9	56.90	3	56.60	56.30	6	6,482	0.09%
2021/10/08	12	57.17	0	0.00	57.20	12	6,758	0.18%
2021/10/07	8	58.81	9	58.51	58.80	-1	7,076	-0.01%
2021/10/06	2	57.85	2	58.65	57.60	0	7,411	0.00%
2021/10/05	6	56.60	8	57.93	58.60	-2	7,686	-0.03%
2021/10/04	22	57.23	2	57.75	56.80	20	7,883	0.25%
2021/10/01	2	60.55	23	60.74	59.50	-21	8,220	-0.26%
2021/09/30	1	60.80	3	61.97	63.00	-2	8,743	-0.02%
2021/09/29	2.1	61.13	0	0.00	60.70	2.1	9,439	0.02%
2021/09/27	2	62.30	0	0.00	62.50	2	11,719	0.02%
2021/09/24	10	62.40	0	63.00	62.00	10	12,376	0.08%
2021/09/23	1	62.00	1	62.30	62.00	0	13,703	0.00%
2021/09/22	6.3	62.49	1	62.40	62.20	5.3	14,889	0.04%
2021/09/17	0	0.00	0.3	64.10	65.00	-0.3	15,482	0.00%
2021/09/16	1	64.50	1	64.60	64.30	0	15,766	0.00%
2021/09/15	4	63.93	2	64.55	65.00	2	16,031	0.01%
2021/09/14	9	65.30	0	0.00	65.00	9	16,733	0.05%
2021/09/13	0	0.00	6	67.10	66.80	-6	17,518	-0.03%
2021/09/10	11	66.05	3	66.40	66.10	8	17,588	0.05%
2021/09/09	0.1	65.50	1	65.10	65.20	-1	17,647	-0.01%
2021/09/08	10.1	64.65	1	64.20	64.20	9.1	17,830	0.05%
2021/09/07	9	65.20	0	0.00	65.40	9	17,941	0.05%
2021/09/06	4	66.95	2	66.40	66.30	2	18,054	0.01%
2021/09/03	1	67.40	1	68.80	66.80	0	18,234	0.00%
2021/09/02	4.1	68.40	1	67.60	67.60	3.1	18,385	0.02%
2021/09/01	7	69.46	1	70.30	69.40	6	18,473	0.03%
2021/08/31	2	70.50	12	71.40	70.30	-10	18,592	-0.05%
2021/08/30	1	69.40	1	69.20	69.60	0	18,777	0.00%
2021/08/27	2	68.95	2	68.80	69.10	0	19,012	0.00%
2021/08/26	23.1	70.70	12	70.05	69.00	11.1	19,337	0.06%
2021/08/25	4	66.00	19	67.13	67.10	-15	19,534	-0.08%
2021/08/24	22	64.69	23	66.19	66.30	-1	19,780	-0.01%
2021/08/23	6	65.87	15	66.17	65.80	-9	20,561	-0.04%
2021/08/20	0	0.00	1	63.30	63.20	-1	21,093	0.00%
2021/08/19	11	63.83	0	0.00	63.20	11	21,520	0.05%
2021/08/18	7	64.16	5.7	66.37	67.00	1.4	21,600	0.01%
2021/08/17	13	65.70	29	66.02	64.50	-16	21,796	-0.07%
2021/08/16	12	67.99	23	68.40	68.40	-11	22,036	-0.05%
2021/08/13	3	72.13	2	73.10	72.20	1	22,349	0.00%
2021/08/12	1	73.80	5	72.76	74.10	-4	22,842	-0.02%
2021/08/11	5	73.70	10	72.56	71.50	-5	23,280	-0.02%
2021/08/10	12	73.51	12	73.45	72.50	0	23,465	0.00%
2021/08/09	21	75.78	17	76.36	75.80	4	23,677	0.02%
2021/08/06	4	74.48	3	74.40	73.70	1	23,956	0.00%
2021/08/05	12	75.01	2	73.85	74.20	10	24,359	0.04%
2021/08/04	13	76.90	12	76.50	76.10	1	24,634	0.00%
2021/08/03	19	76.78	13	76.74	76.80	6	25,439	0.02%
2021/08/02	2.4	76.45	18.6	77.26	77.50	-16.2	26,084	-0.06%
2021/07/30	26	76.62	35.2	76.65	75.80	-9.2	26,449	-0.03%
2021/07/29	8	73.08	17.1	73.63	75.00	-9.1	27,183	-0.03%
2021/07/28	16.1	72.73	26	72.21	72.50	-10	27,871	-0.04%
2021/07/27	24.1	73.24	7	73.41	72.10	17.1	28,415	0.06%
2021/07/26	37	75.17	23.1	75.74	74.70	14	29,154	0.05%
2021/07/23	5	73.74	21.1	74.33	73.80	-16.1	29,831	-0.05%
2021/07/22	4.2	71.97	6	73.75	71.70	-1.8	30,155	-0.01%
2021/07/21	34.1	74.83	15	77.11	73.30	19.1	30,639	0.06%
2021/07/20	7	77.29	5	76.86	76.80	2	30,768	0.01%
2021/07/19	45.3	77.36	137.4	77.23	79.40	-92.1	30,883	-0.30%	大賣/
2021/07/16	3	73.57	21.3	73.64	74.00	-18.3	31,277	-0.06%
2021/07/15	52.3	74.16	26	74.28	74.80	26.3	31,829	0.08%
2021/07/14	25.1	73.08	20.4	72.82	72.00	4.7	31,954	0.01%
2021/07/13	27	77.54	33.3	76.38	75.60	-6.3	32,305	-0.02%
2021/07/12	50	82.87	40.1	84.34	81.20	9.9	32,626	0.03%
2021/07/09	17.1	83.41	26	82.63	81.10	-8.9	33,246	-0.03%
2021/07/08	48.1	84.33	44	84.88	83.60	4.1	34,034	0.01%
2021/07/07	62	84.64	48.1	84.66	84.00	13.9	33,763	0.04%
2021/07/06	74.3	88.11	41.1	88.22	87.80	33.2	33,327	0.10%
2021/07/05	149.1	89.18	54	90.42	85.80	95.1	32,680	0.29%	大買/
2021/07/02	76	83.42	160.7	84.42	86.60	-84.7	31,335	-0.27%	大賣/
2021/07/01	124	78.86	101	79.92	78.80	23	30,621	0.08%	大買/大賣/
2021/06/30	93.2	82.81	117.1	83.57	79.80	-23.9	30,088	-0.08%	大賣/
2021/06/29	340.1	78.85	364	78.67	80.20	-24	28,815	-0.08%	大買/大賣/
2021/06/28	328	72.74	227.1	72.77	74.30	100.9	27,622	0.37%	大買/大賣/
2021/06/25	13	68.45	24	68.47	67.60	-11	26,994	-0.04%
2021/06/24	42	67.49	27	68.19	66.80	15	26,720	0.06%
2021/06/23	92	68.76	66.7	69.48	65.60	25.3	26,441	0.10%
2021/06/22	49.3	68.40	58	68.42	69.50	-8.7	25,722	-0.03%
2021/06/21	21	63.58	13	64.59	63.20	8	24,893	0.03%
2021/06/18	8	64.89	6	65.23	64.30	2	24,773	0.01%
2021/06/17	18	64.74	27	66.10	64.70	-9	24,687	-0.04%
2021/06/16	21.5	65.78	15	65.47	64.30	6.5	24,501	0.03%
2021/06/15	9.1	64.62	7.1	65.69	65.80	2	24,374	0.01%
2021/06/11	15	64.55	39	64.42	64.10	-24	24,239	-0.10%
2021/06/09	13.2	63.50	2	64.20	63.60	11.2	23,966	0.05%
2021/06/08	8.1	65.70	4	66.55	65.50	4.1	23,840	0.02%
2021/06/07	35	65.49	29	66.37	65.20	6	23,766	0.03%
2021/06/04	17	68.07	15.3	66.62	66.30	1.7	23,647	0.01%
2021/06/03	42	66.37	40.2	67.25	66.70	1.8	23,600	0.01%
2021/06/02	54	66.81	47	66.93	67.00	7	23,249	0.03%
2021/06/01	12.2	64.96	17	64.84	65.60	-4.9	22,815	-0.02%
2021/05/31	72.1	67.15	23	65.32	64.20	49.1	22,585	0.22%
2021/05/28	28	62.70	40	63.58	64.40	-12	21,715	-0.06%
2021/05/27	35	59.43	55	60.27	58.60	-20	21,116	-0.09%
2021/05/26	6	57.30	7	57.61	57.80	-1	20,697	0.00%
2021/05/25	41	57.06	17	56.79	56.80	24	20,585	0.12%
2021/05/24	29	59.29	333	58.39	58.80	-304	20,330	-1.50%	大賣/鉅額交易
2021/05/21	45	59.72	76	60.00	60.70	-31	20,101	-0.15%
2021/05/20	65	59.10	49	59.36	57.20	16	19,706	0.08%
2021/05/19	17	59.17	10	60.11	61.70	7	19,174	0.04%
2021/05/18	23	55.11	18	55.69	56.10	5	18,723	0.03%
2021/05/17	15	54.35	102	54.28	51.00	-87	18,450	-0.47%	大賣/
2021/05/14	42	58.53	24	58.21	56.60	18	18,170	0.10%
2021/05/13	30	60.13	63	60.00	60.20	-33	17,761	-0.19%
2021/05/12	31.2	68.20	43	69.03	65.10	-11.8	17,309	-0.07%
2021/05/11	89	77.74	83	77.02	72.30	6	16,971	0.04%
2021/05/10	81	79.63	163	79.78	80.20	-82	16,146	-0.51%	大賣/
2021/05/07	133	75.07	34	71.81	75.80	99	15,440	0.64%	大買/
2021/05/06	81.4	77.64	42.1	75.93	73.90	39.3	14,956	0.26%
2021/05/05	195.2	74.38	148.1	73.80	74.60	47	13,962	0.34%	大買/大賣/
2021/05/04	35.2	72.80	66	68.06	69.30	-30.8	13,185	-0.23%
2021/05/03	135	80.57	114.1	78.46	72.60	20.9	12,523	0.17%	大買/大賣/
2021/04/29	343	78.00	260.1	80.13	80.50	82.9	11,674	0.71%	大買/大賣/
2021/04/28	51.1	71.59	35	71.76	73.20	16	10,831	0.15%
2021/04/27	38.1	69.20	50	69.07	70.60	-11.9	10,422	-0.11%
2021/04/26	50	62.69	10.1	65.66	66.50	39.9	9,804	0.41%
2021/04/23	23	60.12	32.5	59.87	60.50	-9.5	9,449	-0.10%
2021/04/22	74.2	62.13	151	61.37	59.30	-76.9	9,050	-0.85%	大賣/
2021/04/21	204.4	59.34	19	58.44	58.90	185.4	8,305	2.23%	大買/鉅額交易
2021/04/20	39.1	56.11	86.1	53.93	56.70	-47	7,636	-0.62%
2021/04/19	49	55.62	56	55.14	55.00	-7	7,276	-0.10%
2021/04/16	36	53.02	22.1	53.62	53.00	14	6,608	0.21%
2021/04/15	297.2	49.40	279.3	49.10	52.00	17.9	5,951	0.30%	大買/大賣/
2021/04/14	30	47.90	72	48.74	48.00	-42	5,075	-0.83%
2021/04/13	10	44.60	8	45.08	44.65	2	4,123	0.05%
2021/04/12	4	44.60	9	44.29	44.60	-5	4,101	-0.12%
2021/04/09	0	0.00	9	43.38	43.30	-9	3,980	-0.23%
2021/04/08	8	43.42	6	43.54	44.50	2	3,910	0.05%
2021/04/07	1	41.30	1	41.95	42.00	0	3,813	0.00%
2021/04/06	8	41.62	10	41.66	41.95	-2	3,846	-0.05%
2021/04/01	0	0.00	7	40.41	40.45	-7	3,714	-0.19%
2021/03/31	0	0.00	2	39.50	39.65	-2	3,666	-0.05%
2021/03/30	0	0.00	1	39.60	39.70	-1	3,699	-0.03%
2021/03/29	10	39.33	0	0.00	39.35	10	3,761	0.27%
2021/03/26	0	0.00	2	39.23	39.45	-2	4,132	-0.05%
2021/03/25	0	0.00	2	38.95	39.25	-2	4,384	-0.05%
2021/03/24	3	38.83	0	0.00	38.80	3	4,457	0.07%
2021/03/23	0	0.00	3	39.10	39.15	-3	4,470	-0.07%
2021/03/22	0	0.00	7	39.41	39.50	-7	4,477	-0.16%
2021/03/19	13	39.21	5	39.02	39.05	8	4,517	0.18%
2021/03/18	1	39.75	1	39.45	39.35	0	4,556	0.00%
2021/03/17	12	39.20	1	39.50	39.30	11	4,842	0.23%
2021/03/16	7	39.03	0	0.00	38.95	7	5,185	0.13%
2021/03/15	1	40.00	4	40.45	40.80	-3	5,090	-0.06%
2021/03/12	0	0.00	4	40.05	40.00	-4	5,093	-0.08%
2021/03/11	8	40.13	2	40.40	39.95	6	5,153	0.12%
2021/03/10	1	41.25	37	40.76	41.15	-36	5,110	-0.70%
2021/03/09	9	39.61	9	40.71	39.40	0	4,971	0.00%
2021/03/08	0	0.00	15	38.95	39.20	-15	4,807	-0.31%
2021/03/05	1	38.80	1	38.95	38.85	0	4,875	0.00%
2021/03/04	4	39.65	1	40.05	39.65	3	4,933	0.06%
2021/03/02	1	38.95	0	0.00	38.55	1	5,172	0.02%
2021/02/25	9	39.77	11	39.50	39.70	-2	5,626	-0.04%
2021/02/24	14	38.92	22	39.35	38.80	-8	5,682	-0.14%
2021/02/23	5	39.87	8	39.98	39.80	-3	5,640	-0.05%
2021/02/22	8	38.88	8	38.68	39.00	0	5,517	0.00%
2021/02/19	16	37.84	0	0.00	37.75	16	5,449	0.29%
2021/02/18	30	37.85	4	37.75	37.85	26	5,430	0.48%
2021/02/17	5	36.60	0	0.00	36.40	5	5,390	0.09%
2021/02/05	2	35.68	16	35.63	35.70	-14	5,386	-0.26%
2021/02/04	20	35.28	1	35.25	35.50	19	5,428	0.35%
2021/02/03	5	34.45	0	0.00	34.55	5	5,463	0.09%
2021/02/02	12	34.40	0	0.00	34.80	12	5,471	0.22%
2021/02/01	10	33.47	1	33.70	33.70	9	5,460	0.16%
2021/01/29	7	34.34	0	0.00	34.10	7	5,424	0.13%
2021/01/28	2	34.20	0	0.00	34.50	2	5,419	0.04%
2021/01/26	1	35.20	0	0.00	35.05	1	5,401	0.02%
2021/01/25	10	36.40	0	0.00	35.95	10	5,398	0.19%
2021/01/22	0	0.00	0.3	34.30	35.45	-0.3	5,375	-0.01%
2021/01/20	0	0.00	33	34.20	34.10	-33	5,396	-0.61%
2021/01/18	1	35.30	0	0.00	35.95	1	5,390	0.02%
2021/01/15	10.2	35.02	3	34.92	35.05	7.2	5,355	0.13%
2021/01/14	9.2	35.97	0	0.00	36.10	9.2	5,286	0.17%
2021/01/13	121.2	36.55	125	36.87	36.65	-3.8	5,201	-0.07%	大買/大賣/
2021/01/12	57.2	37.71	62	37.86	37.00	-4.8	5,156	-0.09%
2021/01/08	3	39.00	33	39.00	38.90	-30	5,080	-0.59%
2021/01/07	0	0.00	2	39.50	39.40	-2	5,063	-0.04%
2021/01/06	33	40.19	2	39.70	39.35	31	5,041	0.61%
2021/01/05	17	40.04	6	40.50	40.70	11	4,969	0.22%
2021/01/04	22	39.47	7	39.49	39.65	15	4,893	0.31%
2020/12/30	0	0.00	1	41.00	39.70	-1	4,898	-0.02%
2020/12/29	6	41.09	3	40.77	39.80	3	4,849	0.06%
2020/12/28	1	39.20	0	0.00	39.00	1	4,740	0.02%
2020/12/25	3	39.38	10	39.25	39.15	-7	4,718	-0.15%
2020/12/24	0	0.00	4	38.94	38.90	-4	4,704	-0.09%
2020/12/23	2	39.35	0	0.00	39.70	2	4,672	0.04%
2020/12/22	63	41.87	54	41.49	40.30	9	4,695	0.19%
2020/12/21	16	40.90	10.9	40.55	40.75	5.1	4,377	0.12%
2020/12/18	2	39.38	21	38.05	39.10	-19	4,170	-0.46%
2020/12/17	12	38.17	0	0.00	38.20	12	4,148	0.29%
2020/12/16	9	38.21	4	38.24	38.20	5	4,175	0.12%
2020/12/15	3	38.35	1	38.45	37.90	2	4,254	0.05%
2020/12/14	1	37.90	1	38.85	38.55	0	4,332	0.00%
2020/12/11	18	41.53	16	39.95	38.70	2	4,395	0.05%
2020/12/10	27	40.09	23	39.96	41.00	4	4,124	0.10%
2020/12/09	0	0.00	8	37.78	37.80	-8	3,814	-0.21%
2020/12/08	2	37.95	1	38.05	38.20	1	4,061	0.02%
2020/12/07	5	39.00	6	38.69	38.55	-1	4,055	-0.02%
2020/12/04	5	38.60	10	38.83	38.80	-5	4,018	-0.12%
2020/12/03	0	0.00	3	38.10	37.95	-3	4,028	-0.07%
2020/12/02	0	0.00	10	37.15	37.45	-10	4,193	-0.24%
2020/11/30	7	38.60	1	39.55	38.85	6	4,119	0.15%
2020/11/27	81	38.38	80	38.68	38.70	1	4,081	0.02%
2020/11/26	45	37.68	41.5	37.96	38.45	3.5	3,993	0.09%
2020/11/25	20	37.95	34	38.32	36.85	-14	3,842	-0.36%
2020/11/24	12	35.01	14	34.45	35.15	-2	3,510	-0.06%
2020/11/23	7	33.80	7	33.78	33.95	0	3,344	0.00%
2020/11/20	0	0.00	6	33.00	32.90	-6	3,234	-0.19%
2020/11/19	0	0.00	1	32.55	32.55	-1	3,219	-0.03%
2020/11/17	1	32.15	0	0.00	32.05	1	3,231	0.03%
2020/11/12	0	0.00	1	33.20	31.95	-1	3,257	-0.03%
2020/11/11	0	0.00	2	32.43	32.90	-2	3,205	-0.06%
2020/11/10	1	31.65	0	0.00	31.70	1	3,157	0.03%
2020/11/09	2	32.00	0	0.00	32.00	2	3,161	0.06%
2020/11/03	1	32.00	0	0.00	31.85	1	3,434	0.03%
2020/10/30	0	0.00	1	31.35	31.40	-1	3,412	-0.03%
2020/10/28	1	32.65	4	33.00	32.65	-3	3,371	-0.09%
2020/10/27	4	32.75	1	32.00	32.70	3	3,335	0.09%
2020/10/26	0	0.00	2	31.75	31.45	-2	3,271	-0.06%
2020/10/23	0	0.00	2	31.48	31.25	-2	3,272	-0.06%
2020/10/19	0	0.00	3	31.00	31.35	-3	3,285	-0.09%
2020/10/15	4	32.05	0	0.00	31.95	4	3,264	0.12%
2020/10/12	0	0.00	8	32.77	32.75	-8	3,232	-0.25%
2020/10/08	1	32.15	6	32.30	32.35	-5	3,208	-0.16%
2020/10/07	7	32.60	0	0.00	32.60	7	3,196	0.22%
2020/09/25	3	30.22	12	30.25	30.45	-9	3,080	-0.29%
2020/09/24	0	0.00	1	31.45	30.65	-1	2,972	-0.03%
2020/09/23	2	31.50	0	0.00	32.25	2	2,879	0.07%
2020/09/22	2	32.90	7	32.69	32.70	-5	2,823	-0.18%
2020/09/21	1	33.50	0	0.00	33.25	1	2,760	0.04%
2020/09/18	6	34.36	3	34.78	34.35	3	2,708	0.11%
2020/09/17	12	33.52	12	33.90	34.45	0	2,603	0.00%
2020/09/16	4	32.13	6	32.27	33.30	-2	2,459	-0.08%
2020/09/15	0	0.00	0.7	31.30	31.30	-0.7	2,326	-0.03%
2020/09/14	10	31.95	20.1	32.20	31.95	-10.1	2,295	-0.44%
2020/09/11	25	33.51	17	33.61	32.15	8	2,227	0.36%
2020/09/10	0	0.00	6	32.09	32.00	-6	1,944	-0.31%
2020/09/09	0	0.00	12	31.38	31.95	-12	1,909	-0.63%
2020/09/08	6	31.15	25	31.32	31.25	-19	1,870	-1.02%
2020/09/07	21	33.72	33	32.28	32.80	-12	1,799	-0.67%
2020/09/03	0	0.00	3	30.95	30.70	-3	1,575	-0.19%
2020/09/02	0	0.00	7	30.41	31.00	-7	1,534	-0.46%
2020/09/01	3	29.77	0	0.00	29.70	3	1,501	0.20%
2020/08/31	7	29.99	18	30.10	29.85	-11	1,474	-0.75%
2020/08/28	0	0.00	3	29.12	29.05	-3	1,411	-0.21%
2020/08/25	10	29.05	1	29.30	29.15	9	1,347	0.67%
2020/08/21	2	28.83	10	28.60	28.90	-8	1,357	-0.59%
2020/08/20	1	27.40	1	27.40	27.40	0	1,331	0.00%
2020/08/19	1	29.35	0	0.00	28.75	1	1,286	0.08%
2020/08/17	1	29.55	0	0.00	29.40	1	1,232	0.08%
2020/08/14	0	0.00	7	28.93	29.70	-7	1,218	-0.57%
2020/08/13	0	0.00	8	28.88	28.80	-8	1,195	-0.67%
2020/08/12	0	0.00	10	29.79	29.15	-10	1,174	-0.85%
2020/08/11	23	29.98	36	30.14	29.80	-13	1,135	-1.15%
2020/08/10	10	28.00	5	28.64	29.40	5	981	0.51%
2020/08/07	0	0.00	2	26.65	26.75	-2	887	-0.23%
2020/08/05	1	26.75	0	0.00	26.75	1	881	0.11%
2020/08/04	0	0.00	10	26.80	26.50	-10	882	-1.13%
2020/08/03	11	26.73	1	26.70	26.55	10	882	1.13%
2020/07/31	2	26.33	0	0.00	26.65	2	876	0.23%
2020/07/30	0	0.00	4	26.76	26.85	-4	889	-0.45%
2020/07/28	0	0.00	1	25.00	24.80	-1	888	-0.11%
2020/07/24	0	0.00	4	26.95	26.40	-4	875	-0.46%
2020/07/22	0	0.00	1	25.70	25.60	-1	833	-0.12%
2020/07/17	0	0.00	3	25.03	24.90	-3	823	-0.36%
2020/07/16	1	24.95	0	0.00	24.85	1	816	0.12%
2020/07/10	1	24.95	0	0.00	24.95	1	793	0.13%
2020/07/08	0	0.00	2	25.20	25.15	-2	790	-0.25%
2020/07/07	10	25.10	11	25.10	25.20	-1	791	-0.13%
2020/07/02	1	25.10	0	0.00	25.20	1	813	0.12%
2020/06/23	2	25.10	0	0.00	25.10	2	856	0.23%
2020/06/19	2	25.38	0	0.00	25.10	2	894	0.22%
2020/06/11	1	25.90	0	0.00	25.60	1	1,153	0.09%
2020/06/10	1	26.65	4	26.80	26.80	-3	1,157	-0.26%
2020/06/09	0	0.00	1	27.20	27.00	-1	1,211	-0.08%
2020/06/05	1	25.75	1	25.50	25.70	0	1,190	0.00%
2020/05/29	1	25.20	0	0.00	24.65	1	1,195	0.08%
2020/05/28	0	0.00	1	25.30	25.30	-1	1,178	-0.08%
2020/05/26	1	24.25	0	0.00	24.30	1	1,173	0.09%
2020/05/22	0	0.00	10	24.00	23.95	-10	1,183	-0.85%
2020/05/08	0	0.00	1	24.70	24.60	-1	1,179	-0.08%
2020/05/07	0	0.00	2	24.50	24.65	-2	1,188	-0.17%
2020/05/06	1	24.30	0	0.00	24.25	1	1,201	0.08%
2020/05/05	15	24.96	0	0.00	24.95	15	1,184	1.27%
2020/04/29	0	0.00	1	23.10	23.30	-1	1,184	-0.08%
2020/04/21	0.1	22.40	0	0.00	22.40	0.1	1,263	0.01%
2020/04/20	0	0.00	1	23.15	23.40	-1	1,284	-0.08%
2020/04/16	0.1	23.35	0	0.00	23.35	0.1	1,392	0.01%
2020/04/14	0	0.00	1	22.40	22.50	-1	1,399	-0.07%
2020/04/13	3	22.22	10	22.55	22.15	-7	1,403	-0.50%
2020/04/08	0	0.00	1	21.85	22.30	-1	1,448	-0.07%
2020/04/07	0	0.00	7	21.65	21.45	-7	1,459	-0.48%
2020/03/30	0	0.00	1	20.40	21.25	-1	1,518	-0.07%
2020/03/25	1	22.00	1	21.50	21.75	0	1,509	0.00%
2020/03/24	0	0.00	1	20.60	20.90	-1	1,496	-0.07%
2020/03/23	0	0.00	1	19.60	19.70	-1	1,479	-0.07%
2020/03/20	1	18.85	1	18.85	18.85	0	1,484	0.00%
2020/03/19	12	17.20	6	17.22	17.15	6	1,537	0.39%
2020/03/18	2	20.20	2	20.90	19.00	0	1,500	0.00%
2020/03/17	13	20.91	0	0.00	20.90	13	1,456	0.89%
2020/03/16	1	24.00	0	0.00	23.20	1	1,390	0.07%
2020/03/13	6	24.28	15	24.05	24.10	-9	1,365	-0.66%
2020/03/12	12	26.53	0	0.00	26.70	12	1,304	0.92%
2020/03/11	0	0.00	2	28.35	28.20	-2	1,280	-0.16%
2020/03/10	0	0.00	2	27.60	28.10	-2	1,271	-0.16%
2020/03/09	1	28.65	2	28.50	28.20	-1	1,257	-0.08%
2020/03/04	2	28.85	0	0.00	29.10	2	1,246	0.16%
2020/03/03	3	29.33	0	0.00	29.20	3	1,244	0.24%
2020/02/26	4	29.61	0	0.00	29.90	4	1,257	0.32%
2020/02/24	2	29.83	0	0.00	29.70	2	1,239	0.16%
2020/02/21	0	0.00	0	30.20	30.20	0	1,240	0.00%
2020/02/19	0	0.00	1	30.05	30.15	-1	1,242	-0.08%
2020/02/18	1	29.85	1	29.95	29.95	0	1,240	0.00%
2020/02/07	4	30.01	0	0.00	29.55	4	1,225	0.33%
2020/02/05	1	30.55	0	0.00	30.45	1	1,213	0.08%
2020/02/04	20	30.85	0	0.00	30.90	20	1,199	1.67%
2020/02/03	1	30.80	1	31.15	31.15	0	1,187	0.00%
2020/01/31	21	30.25	20	31.70	31.70	1	1,161	0.09%
2020/01/30	31	30.46	2	30.95	30.50	29	1,124	2.58%
2020/01/20	0	0.00	6	32.58	32.65	-6	1,090	-0.55%
2020/01/17	1	32.65	0	0.00	32.65	1	1,082	0.09%
2020/01/16	0	0.00	20	32.80	32.80	-20	1,074	-1.86%
2020/01/15	3	32.38	4	32.51	32.40	-1	1,060	-0.09%
2020/01/14	0	0.00	1	32.60	32.50	-1	1,048	-0.10%
2020/01/13	5	32.85	12.1	32.82	32.10	-7.1	1,034	-0.68%
2020/01/10	0	0.00	2	31.60	31.35	-2	965	-0.21%
2020/01/09	1	30.90	0	0.00	30.90	1	948	0.11%
2020/01/08	10	30.45	0	0.00	30.45	10	947	1.06%
2020/01/07	1	31.00	3	31.20	31.20	-2	937	-0.21%
2020/01/06	0	0.00	14	31.28	31.30	-14	929	-1.51%
2020/01/03	5	31.60	3	31.43	31.60	2	919	0.22%
2020/01/02	11	32.10	0	0.00	31.70	11	901	1.22%
2019/12/31	7	31.29	6	31.73	31.50	1	875	0.11%
2019/12/30	5	31.88	6	31.54	31.70	-1	849	-0.12%
2019/12/27	0	0.00	1	30.85	30.85	-1	795	-0.13%
2019/12/26	10	30.30	0	0.00	30.30	10	775	1.29%
2019/12/24	3	30.50	0	0.00	30.50	3	769	0.39%
2019/12/23	0	0.00	24	30.37	30.05	-24	751	-3.19%
2019/12/20	0	0.00	1	30.95	30.80	-1	734	-0.14%
2019/12/18	0	0.00	11	30.90	31.15	-11	726	-1.51%
2019/12/17	11	30.98	0	0.00	31.05	11	710	1.55%
2019/12/16	0	0.00	5	30.67	30.90	-5	674	-0.74%
2019/12/13	4	29.61	1	29.75	29.80	3	614	0.49%
2019/12/12	0	0.00	3	28.75	28.60	-3	563	-0.53%
2019/12/10	0	0.00	3	28.25	28.40	-3	563	-0.53%
2019/12/03	0	0.00	3	28.10	28.00	-3	592	-0.51%
2019/11/28	0	0.00	1	28.90	28.45	-1	617	-0.16%
2019/11/27	1	28.80	10	28.76	28.90	-9	621	-1.45%
2019/11/26	10	28.75	7	28.75	29.00	3	622	0.48%
2019/11/25	3	27.80	0	0.00	27.65	3	597	0.50%
2019/11/22	0	0.00	1	27.60	27.55	-1	598	-0.17%
2019/11/18	0.1	27.40	0	0.00	27.50	0.1	627	0.01%
2019/11/15	0	0.00	3	27.30	27.40	-3	643	-0.47%
2019/11/11	0	0.00	10	28.30	28.10	-10	725	-1.38%
2019/11/08	0	0.00	1	28.85	28.75	-1	737	-0.14%
2019/11/06	0	0.00	20	28.67	28.60	-20	741	-2.70%
2019/11/05	0	0.00	9	28.70	28.70	-9	743	-1.21%
2019/11/04	2	28.40	18	28.26	28.30	-16	754	-2.12%
2019/11/01	0	0.00	2	28.55	28.50	-2	768	-0.26%
2019/10/31	2	28.40	0	0.00	28.55	2	784	0.26%
2019/10/30	5	28.42	0	0.00	28.50	5	789	0.63%
2019/10/29	2	28.45	0	0.00	28.35	2	792	0.25%
2019/10/28	1	28.35	0	0.00	28.35	1	806	0.12%
2019/10/25	5	28.72	3	28.75	28.60	2	833	0.24%
2019/10/24	1	29.05	0	0.00	29.10	1	849	0.12%
2019/10/23	2	28.98	0	0.00	29.00	2	854	0.23%
2019/10/22	3	29.30	15	29.25	29.25	-12	859	-1.40%
2019/10/21	13	29.52	0	0.00	29.25	13	869	1.50%
2019/10/18	35	29.03	0	0.00	29.50	35	874	4.00%
2019/10/17	1	28.50	0	0.00	28.55	1	875	0.11%
2019/10/16	4	28.40	0	0.00	28.40	4	885	0.45%
2019/10/14	1	28.25	0	0.00	28.25	1	936	0.11%
2019/10/09	8	27.99	0	27.90	27.90	8	963	0.83%
2019/10/08	1	28.15	0	0.00	28.15	1	970	0.10%
2019/10/04	2	28.25	2	28.30	28.20	0	972	0.00%
2019/10/03	6	28.66	0.2	28.65	28.60	5.8	974	0.60%
2019/10/02	0	0.00	1	28.85	28.90	-1	980	-0.10%
2019/09/27	3	28.70	4	28.55	28.50	-1	980	-0.10%
2019/09/26	6	29.13	0	0.00	29.00	6	975	0.62%
2019/09/25	28	29.10	0	0.00	29.10	28	973	2.88%
2019/09/24	10	29.23	2	29.00	29.20	8	971	0.82%
2019/09/20	0.1	28.70	0	0.00	28.70	0.1	956	0.02%
2019/09/19	4.4	28.74	1	28.85	28.80	3.4	954	0.36%
2019/09/18	0	0.00	2	28.90	28.90	-2	954	-0.21%
2019/09/09	0	28.00	0	0.00	27.85	0	964	0.00%
2019/09/05	2	28.35	0	0.00	28.20	2	952	0.21%
2019/09/04	1	28.25	0	0.00	28.30	1	944	0.11%
2019/09/03	1	27.70	0	0.00	27.80	1	937	0.11%
2019/08/30	0.1	27.15	0	0.00	27.05	0.1	931	0.01%
2019/08/28	1	26.90	0	0.00	27.10	1	944	0.11%
2019/08/20	2	26.58	0	0.00	26.75	2	948	0.21%
2019/08/19	0	0.00	80	27.06	26.85	-80	932	-8.58%
2019/08/16	1	27.10	0	0.00	27.25	1	927	0.11%
2019/08/15	3	26.72	32	27.05	26.50	-29	918	-3.16%
2019/08/14	3	28.20	54	28.18	27.90	-51	888	-5.74%
2019/08/13	0	0.00	60	28.28	28.35	-60	890	-6.74%
2019/08/12	4	28.79	0	0.00	28.70	4	884	0.45%
2019/08/05	2	29.58	0	0.00	29.05	2	898	0.22%
2019/08/02	0	0.00	4	29.96	29.90	-4	892	-0.45%
2019/08/01	1	30.70	2	30.50	30.60	-1	887	-0.11%
2019/07/31	0	0.00	4	30.79	30.75	-4	886	-0.45%
2019/07/30	1	30.80	40	31.57	30.95	-39	885	-4.41%
2019/07/29	1	31.55	5	31.49	31.50	-4	876	-0.46%
2019/07/26	5	31.20	0	0.00	31.10	5	855	0.58%
2019/07/25	0	0.00	1	31.00	30.80	-1	851	-0.12%
2019/07/24	0	0.00	1	31.00	30.90	-1	851	-0.12%
2019/07/23	3.2	31.17	0	0.00	31.15	3.2	844	0.38%
2019/07/22	5.1	31.47	0	0.00	31.35	5.1	841	0.61%
2019/07/19	1	31.20	7	31.16	31.15	-6	832	-0.72%
2019/07/17	1	31.00	1	31.15	31.05	0	798	0.00%
2019/07/16	2	30.10	5	30.08	30.45	-3	767	-0.39%
2019/07/15	5	31.43	0	0.00	31.40	5	750	0.67%
2019/07/12	1	31.60	0	0.00	31.70	1	744	0.13%
2019/07/10	2	31.60	0	0.00	31.65	2	758	0.26%
2019/07/09	10	31.65	0	0.00	31.65	10	767	1.30%
2019/07/05	0	0.00	2	31.65	31.70	-2	819	-0.24%
2019/07/03	4	31.35	1	31.25	31.30	3	855	0.35%
2019/06/20	0	0.00	2	31.55	31.65	-2	955	-0.21%
2019/06/19	0	0.00	1	31.45	31.40	-1	974	-0.10%
2019/06/18	1	31.10	0	0.00	31.10	1	1,002	0.10%
2019/06/10	1	31.00	0	0.00	31.00	1	1,229	0.08%
2019/06/05	0	0.00	5	31.65	31.40	-5	1,234	-0.40%
2019/06/03	0	0.00	1	31.05	31.00	-1	1,233	-0.08%
2019/05/30	1	30.85	0	0.00	30.90	1	1,252	0.08%
2019/05/28	0	0.00	1	31.15	31.90	-1	1,287	-0.08%
2019/05/23	1	30.80	0	0.00	30.85	1	1,339	0.07%
2019/05/20	0	0.00	4	31.01	30.70	-4	1,438	-0.28%
2019/05/10	1	30.05	0	0.00	30.05	1	1,542	0.06%
2019/05/09	0	0.00	3	30.37	30.25	-3	1,560	-0.19%
2019/05/03	1	31.00	0	0.00	31.00	1	1,736	0.06%
2019/05/02	5	31.00	0	0.00	30.90	5	1,741	0.29%
2019/04/30	0	0.00	6	30.23	30.55	-6	1,733	-0.35%
2019/04/26	0	0.00	2	30.20	30.15	-2	1,747	-0.11%
2019/04/23	2	30.80	0	0.00	30.75	2	1,763	0.11%
2019/04/17	2	30.70	0	0.00	30.80	2	1,785	0.11%
2019/04/16	1	30.80	0	0.00	30.90	1	1,793	0.06%
2019/04/12	2	30.70	0	0.00	30.70	2	1,846	0.11%
2019/04/11	0	0.00	25	31.50	31.50	-25	1,814	-1.38%
2019/04/10	3	31.70	0	0.00	31.70	3	1,801	0.17%
2019/04/09	2	32.15	1	32.15	32.10	1	1,781	0.06%
2019/04/08	6	32.20	0	0.00	32.30	6	1,774	0.34%
2019/04/02	3	32.65	0	0.00	32.70	3	1,765	0.17%
2019/03/29	4	32.70	0	0.00	32.65	4	1,896	0.21%
2019/03/26	0	0.00	4	32.80	32.80	-4	1,991	-0.20%
2019/03/25	1	33.00	0	0.00	32.75	1	2,000	0.05%
2019/03/22	2	33.68	0	0.00	33.35	2	1,991	0.10%
2019/03/21	7	33.61	0	0.00	33.55	7	1,984	0.35%
2019/03/20	2	33.23	10	33.70	33.25	-8	1,958	-0.41%
2019/03/19	5	34.03	1	33.90	33.90	4	1,903	0.21%
2019/03/18	14	34.29	10	34.05	34.10	4	1,888	0.21%
2019/03/15	10	33.60	0	0.00	33.80	10	1,858	0.54%
2019/03/14	1	33.00	0	0.00	32.85	1	1,802	0.06%
2019/03/12	0	0.00	1	32.70	32.85	-1	1,832	-0.05%
2019/03/11	6	32.70	4	32.70	32.60	2	1,857	0.11%
2019/03/08	11	32.40	4	32.55	32.55	7	1,901	0.37%
2019/03/07	0	0.00	2	32.20	32.10	-2	1,949	-0.10%
2019/03/06	5	33.11	1	32.75	32.70	4	1,963	0.20%
2019/03/05	2	32.85	0	0.00	33.00	2	1,977	0.10%
2019/03/04	6	32.70	0	0.00	33.00	6	1,990	0.30%
2019/02/27	0	0.00	8	32.65	32.40	-8	2,056	-0.39%
2019/02/26	4	32.83	0	0.00	32.55	4	2,100	0.19%
2019/02/25	6	32.73	0	0.00	32.70	6	2,095	0.29%
2019/02/20	1	32.30	0	0.00	32.35	1	2,091	0.05%
2019/02/15	2	31.00	2	31.60	31.10	0	2,327	0.00%
2019/02/12	0	0.00	1	31.85	31.75	-1	2,403	-0.04%
2019/01/30	1	32.30	0	0.00	32.30	1	2,353	0.04%
2019/01/29	0	0.00	1	32.10	32.10	-1	2,364	-0.04%
2019/01/25	1	31.70	0	0.00	31.60	1	2,453	0.04%
2019/01/24	0	0.00	1	32.15	31.75	-1	2,469	-0.04%
2019/01/22	0	0.00	4	30.55	30.45	-4	2,456	-0.16%
2019/01/21	0	0.00	5	30.30	30.35	-5	2,512	-0.20%
2019/01/14	1	30.80	0	0.00	30.65	1	2,778	0.04%
2019/01/07	1	31.20	2	30.65	31.15	-1	3,001	-0.03%
2018/12/28	0	0.00	1	31.50	31.10	-1	3,350	-0.03%
2018/12/24	5	31.95	5	32.25	31.70	0	4,019	0.00%
2018/12/22	2	31.70	3.2	32.42	32.00	-1.2	4,175	-0.03%
2018/12/19	6	30.27	13	30.35	30.40	-7	5,218	-0.13%
2018/12/18	0	0.00	7	31.26	31.20	-7	5,994	-0.12%
2018/12/14	1	31.50	0	0.00	31.45	1	6,551	0.02%
2018/12/10	1.2	31.88	0	0.00	31.65	1.2	7,033	0.02%
2018/12/06	3	32.03	20	32.08	31.80	-17	7,305	-0.23%
2018/12/04	10	33.70	0	0.00	33.20	10	7,306	0.14%
2018/12/03	2	33.30	1	33.30	33.35	1	7,334	0.01%
2018/11/29	2	32.30	12	32.60	32.00	-10	7,271	-0.14%
2018/11/28	11	31.89	5	32.15	32.15	6	7,251	0.08%
2018/11/27	1	32.20	0	0.00	32.15	1	7,246	0.01%
2018/11/26	2	31.83	2	32.25	32.60	0	7,229	0.00%
2018/11/22	0	0.00	4	33.35	33.10	-4	7,104	-0.06%
2018/11/21	1	33.50	1	33.55	33.55	0	7,106	0.00%
2018/11/20	2	33.80	0	0.00	33.75	2	7,098	0.03%
2018/11/16	3	34.50	0	0.00	34.30	3	7,224	0.04%
2018/11/15	12	34.14	0	0.00	35.00	12	7,199	0.17%
2018/11/14	7	34.33	16	34.40	34.70	-9	7,090	-0.13%
2018/11/13	2	31.73	0	0.00	32.50	2	6,940	0.03%
2018/11/12	10	32.45	0	0.00	32.15	10	6,896	0.14%
2018/11/09	10	32.94	0	0.00	32.85	10	6,888	0.15%
2018/11/08	0	0.00	9	33.92	33.70	-9	6,882	-0.13%
2018/11/05	0	0.00	1	33.70	33.50	-1	6,873	-0.01%
2018/11/02	5	34.31	0	0.00	33.60	5	6,841	0.07%
2018/10/30	0	0.00	4	32.53	32.95	-4	6,745	-0.06%
2018/10/29	6	31.73	3	32.18	32.10	3	6,710	0.04%
2018/10/26	2	32.08	2	31.85	31.20	0	6,671	0.00%
2018/10/25	11	31.93	4	32.13	32.00	7	6,643	0.11%
2018/10/24	1	34.50	3	34.22	33.90	-2	6,592	-0.03%
2018/10/23	11	35.30	1	36.05	35.00	10	6,544	0.15%
2018/10/22	2	35.40	4	36.06	35.75	-2	6,548	-0.03%
2018/10/19	10	35.26	2	35.50	35.35	8	6,575	0.12%
2018/10/18	3	35.52	3	35.88	36.10	0	6,551	0.00%
2018/10/17	4	36.04	5	36.42	35.95	-1	6,503	-0.02%
2018/10/16	3	36.67	0	0.00	36.20	3	6,460	0.05%
2018/10/15	3	36.92	2	37.45	37.45	1	6,432	0.02%
2018/10/12	6	36.88	14	36.83	37.20	-8	6,407	-0.12%
2018/10/11	7.5	36.26	16	35.78	35.45	-8.5	6,363	-0.13%
2018/10/09	4	39.51	4	40.05	39.15	0	6,285	0.00%
2018/10/08	4	39.76	3	40.28	39.70	1	6,244	0.02%
2018/10/05	5	40.08	4	39.45	39.90	1	6,184	0.02%
2018/10/04	10	41.33	11	41.69	41.50	-1	6,058	-0.02%
2018/10/03	13	42.08	8	42.99	40.80	5	5,932	0.08%
2018/10/02	21	43.91	17	44.20	43.70	4	5,675	0.07%
2018/10/01	75	44.93	80	45.06	44.85	-5	5,602	-0.09%
2018/09/28	27	45.89	12	46.75	45.10	15	5,451	0.28%
2018/09/27	18	46.83	8	47.21	46.60	10	5,147	0.19%
2018/09/26	32	45.76	41	45.94	46.90	-9	4,805	-0.19%
2018/09/25	48	45.53	50	45.73	46.40	-2	4,335	-0.05%
2018/09/21	12	42.13	39	41.84	42.30	-27	3,498	-0.77%
2018/09/20	1	38.60	15	39.78	39.80	-14	3,132	-0.45%
2018/09/19	1	39.10	2	39.20	38.65	-1	2,957	-0.03%
2018/09/18	2	38.50	3	38.57	38.50	-1	2,880	-0.03%
2018/09/17	1	38.30	1	37.20	38.00	0	2,791	0.00%
2018/09/14	1	36.30	0	0.00	36.40	1	2,698	0.04%
2018/09/12	3	36.23	12	35.23	36.10	-9	2,597	-0.35%
2018/09/11	10	33.72	10	33.70	34.00	0	2,540	0.00%
2018/09/10	8	33.95	0	0.00	33.95	8	2,706	0.30%
2018/09/07	21	35.52	2	35.20	34.85	19	2,729	0.70%
2018/09/06	1	34.70	0	0.00	34.70	1	2,879	0.03%
2018/09/05	0	0.00	1	35.40	35.20	-1	3,147	-0.03%
2018/08/31	1	35.60	0	0.00	35.70	1	3,245	0.03%
2018/08/30	0	0.00	10	36.40	35.80	-10	3,273	-0.31%
2018/08/24	10	36.20	0	0.00	36.15	10	3,567	0.28%
2018/08/23	1	37.25	1	37.35	37.40	0	3,634	0.00%
2018/08/20	5	34.60	0	0.00	33.90	5	3,643	0.14%
2018/08/16	6	35.08	0	0.00	35.20	6	3,678	0.16%
2018/08/15	0	0.00	1	36.25	35.85	-1	3,712	-0.03%
2018/08/13	2	37.00	3	37.80	36.75	-1	3,833	-0.03%
2018/08/09	0	0.00	10	38.40	38.45	-10	3,880	-0.26%
2018/08/08	0	0.00	1	38.40	38.20	-1	3,936	-0.03%
2018/08/07	6	38.60	13	38.50	38.10	-7	4,197	-0.17%
2018/08/06	6	37.75	0	0.00	38.15	6	4,249	0.14%
2018/08/03	2	37.95	0	0.00	38.00	2	4,383	0.05%
2018/08/01	0	0.00	5	38.35	38.40	-5	4,782	-0.10%
2018/07/31	3	38.05	0	0.00	38.20	3	4,835	0.06%
2018/07/30	1	38.65	1	38.30	38.25	0	4,957	0.00%
2018/07/26	0	0.00	1	37.81	38.50	-1	5,470	-0.02%
2018/07/24	0	0.00	1	35.65	35.70	-1	6,003	-0.02%
2018/07/20	0	0.00	1	35.65	35.05	-1	6,820	-0.01%
2018/07/18	1	37.20	0	0.00	36.55	1	7,800	0.01%
2018/07/17	1	39.30	4	39.19	39.10	-3	8,181	-0.04%
2018/07/16	1	38.80	1	38.85	38.70	0	8,410	0.00%
2018/07/10	1	38.50	0	0.00	38.50	1	9,545	0.01%
2018/07/06	1	38.20	1	39.00	38.85	0	10,006	0.00%
2018/07/05	0	0.00	10	38.45	37.65	-10	10,533	-0.09%
2018/07/03	0	0.00	1	39.00	38.75	-1	11,782	-0.01%
2018/07/02	6	38.82	1	39.00	39.15	5	12,173	0.04%
2018/06/29	1	39.00	1	38.90	38.90	0	12,681	0.00%
2018/06/28	0	0.00	4	38.45	38.30	-4	13,707	-0.03%
2018/06/27	2	38.90	0	0.00	38.45	2	14,509	0.01%
2018/06/26	2	37.70	5	37.58	37.90	-3	14,969	-0.02%
2018/06/25	2	39.00	0	0.00	38.60	2	14,985	0.01%
2018/06/21	4	40.69	0	0.00	40.70	4	14,952	0.03%
2018/06/20	2	41.05	0	0.00	41.05	2	14,944	0.01%
2018/06/19	10	43.28	1	43.40	41.90	9	14,860	0.06%
2018/06/15	2	41.73	1	41.75	41.35	1	14,688	0.01%
2018/06/14	0	0.00	3	43.00	41.80	-3	14,634	-0.02%
2018/06/13	5	42.90	5	42.24	43.00	0	14,427	0.00%
2018/06/12	1	40.75	0	0.00	40.55	1	14,155	0.01%
2018/06/11	0	0.00	8	41.44	41.50	-8	14,102	-0.06%
2018/06/08	3	40.73	2	40.80	40.60	1	14,092	0.01%
2018/06/07	5	41.65	0	0.00	41.40	5	14,066	0.04%
2018/06/06	4	41.88	0	45.65	41.70	4	14,083	0.03%
2018/06/04	0	0.00	22	42.16	41.65	-22	13,996	-0.16%
2018/06/01	5	41.50	17	41.35	41.45	-12	13,910	-0.09%
2018/05/31	19	40.47	0	0.00	40.00	19	13,811	0.14%
2018/05/30	23	41.00	0	0.00	40.80	23	13,763	0.17%
2018/05/29	0	0.00	11	42.06	41.80	-11	13,790	-0.08%
2018/05/28	1	40.80	1	41.50	41.50	0	13,860	0.00%
2018/05/25	14	41.46	0	0.00	41.30	14	13,857	0.10%
2018/05/24	2	41.70	0	0.00	41.80	2	13,877	0.01%
2018/05/23	3	41.93	0	0.00	41.65	3	14,037	0.02%
2018/05/22	6	42.85	7	42.74	42.60	-1	14,005	-0.01%
2018/05/21	4	42.63	2	42.60	42.35	2	13,977	0.01%
2018/05/18	5	41.60	6	41.94	41.95	-1	13,920	-0.01%
2018/05/17	11	41.12	0	0.00	41.00	11	13,925	0.08%
2018/05/16	6	41.66	3	41.88	41.55	3	13,931	0.02%
2018/05/15	17	42.57	41	42.41	41.90	-24	14,067	-0.17%
2018/05/14	11	39.25	0	0.00	39.85	11	13,964	0.08%
2018/05/11	6	39.31	10	40.37	39.20	-4	14,013	-0.03%
2018/05/10	34	39.47	2	39.23	39.05	32	14,003	0.23%
2018/05/09	10	40.01	25	41.20	40.50	-15	13,898	-0.11%
2018/05/08	0	0.00	2	39.70	39.35	-2	13,790	-0.01%
2018/05/07	1	39.55	2	40.05	39.50	-1	13,729	-0.01%
2018/05/04	13	39.42	13	39.87	39.50	0	13,639	0.00%
2018/05/03	21	38.65	7	38.51	38.85	14	13,515	0.10%
2018/05/02	19	40.62	8	40.64	40.35	11	13,210	0.08%
2018/04/30	13	45.35	11	45.68	44.80	2	12,872	0.02%
2018/04/27	38	43.32	56	42.80	43.95	-18	12,666	-0.14%
2018/04/26	34	44.34	86	46.19	42.60	-52	12,442	-0.42%
2018/04/25	32	47.64	83	47.59	47.30	-51	11,987	-0.43%
2018/04/24	72	49.63	24	50.50	48.55	48	11,725	0.41%
2018/04/23	25	47.64	24	48.04	50.00	1	10,956	0.01%
2018/04/20	8	46.59	4	47.01	45.75	4	10,518	0.04%
2018/04/19	158	46.11	91	46.06	45.75	67	10,238	0.65%	大買/
2018/04/18	7	45.79	36	45.16	45.05	-29	9,880	-0.29%
2018/04/17	54	45.01	45	45.33	44.20	9	9,674	0.09%
2018/04/16	6	44.55	33	43.31	43.30	-27	9,341	-0.29%
2018/04/13	34	42.94	273	43.25	42.70	-239	9,143	-2.61%	大賣/鉅額交易
2018/04/12	11	45.19	1.5	45.13	45.00	9.5	8,970	0.11%
2018/04/11	200	46.23	56	44.92	45.75	144	8,742	1.65%	大買/鉅額交易
2018/04/10	149	46.22	133.1	45.68	45.80	15.9	8,194	0.19%	大買/大賣/
2018/04/09	68	42.93	23	42.43	44.30	45	7,423	0.61%
2018/04/03	104	39.71	43.1	39.70	40.30	60.9	7,016	0.87%	大買/
2018/04/02	2	39.90	27.2	39.76	39.00	-25.2	6,619	-0.38%
2018/03/31	84	39.22	99	39.08	39.70	-15	6,123	-0.24%
2018/03/30	103	35.84	91	36.80	37.00	12	5,122	0.23%	大買/
2018/03/29	16	32.16	10	32.53	33.65	6	4,311	0.14%
2018/03/28	2	31.20	7	31.18	31.35	-5	3,816	-0.13%
2018/03/23	2	29.45	0	0.00	29.30	2	3,660	0.05%
2018/03/21	0	0.00	1	30.00	30.00	-1	3,598	-0.03%
2018/03/13	0	0.00	0	29.70	29.70	0	3,580	0.00%
2018/03/09	2	29.95	0	0.00	30.00	2	3,547	0.06%
2018/03/08	0	0.00	1	30.00	30.00	-1	3,559	-0.03%
2018/03/07	1	29.70	0	0.00	29.85	1	3,561	0.03%
2018/03/02	1	31.05	0	0.00	31.15	1	3,556	0.03%
2018/03/01	1	31.85	2	31.80	31.70	-1	3,528	-0.03%
2018/02/27	4	30.96	1	31.85	31.20	3	3,427	0.09%
2018/02/23	8	31.87	9	31.63	31.45	-1	3,335	-0.03%
2018/02/22	0	0.00	2	30.50	30.65	-2	3,147	-0.06%
2018/02/21	5	30.50	15	30.68	30.60	-10	3,131	-0.32%
2018/02/12	0	0.00	1	29.80	29.70	-1	3,099	-0.03%
2018/02/09	1	29.05	1	30.00	29.80	0	3,090	0.00%
2018/02/07	0	0.00	1	30.80	30.40	-1	3,048	-0.03%
2018/02/06	11	30.16	0	0.00	29.65	11	2,875	0.38%
2018/02/05	1	31.30	0	0.00	30.85	1	2,706	0.04%
2018/02/02	0	0.00	10.5	30.80	30.75	-10.5	2,687	-0.39%
2018/02/01	5	30.50	1	30.45	30.45	4	2,709	0.15%
2018/01/31	1	28.80	3.6	30.34	31.00	-2.6	2,708	-0.10%
2018/01/30	2	29.65	0	0.00	29.60	2	2,567	0.08%
2018/01/29	0	0.00	14	30.45	30.40	-14	2,545	-0.55%
2018/01/26	1	29.90	1	30.05	30.40	0	2,522	0.00%
2018/01/25	0	0.00	11	30.04	29.90	-11	2,572	-0.43%
2018/01/24	0	0.00	3	29.75	29.65	-3	2,502	-0.12%
2018/01/23	14	29.74	0	0.00	29.75	14	2,470	0.57%
2018/01/22	4	29.55	1	29.35	29.55	3	2,418	0.12%
2018/01/19	0	0.00	1	29.05	29.00	-1	2,351	-0.04%
2018/01/18	0	0.00	5	28.20	28.15	-5	2,366	-0.21%
2018/01/15	1	28.40	20	28.99	28.40	-19	2,398	-0.79%
2018/01/12	0	0.00	0.2	29.00	29.10	-0.2	2,402	-0.01%
2018/01/11	8	29.03	0	0.00	28.90	8	2,414	0.33%
2018/01/08	0	0.00	21	29.54	29.65	-21	2,358	-0.89%
2018/01/05	1	29.20	3	28.98	29.05	-2	2,311	-0.09%
2018/01/03	2	29.25	4	29.26	28.95	-2	2,282	-0.09%
2018/01/02	3	28.45	4	28.40	28.70	-1	2,234	-0.04%