新光鋼 (2031)-合庫-高雄券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
58.8
漲跌
▼0.4
漲幅
-0.68%
成交量
3,954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－合庫-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	58.60	0	0.00	58.80	5	3,021	0.17%
2024/04/29	53	59.80	0	0.00	59.20	53	2,985	1.78%
2024/04/26	0	0.00	120	57.46	57.50	-120	2,963	-4.05%	大賣/鉅額交易
2024/04/25	2	57.80	0	0.00	57.10	2	2,960	0.07%
2024/04/18	6	60.25	0	0.00	60.20	6	2,951	0.20%
2024/04/15	1	61.00	3	61.00	60.00	-2	2,937	-0.07%
2024/04/12	0	0.00	3	60.80	60.10	-3	2,946	-0.10%
2024/04/10	2	62.00	5	63.70	61.70	-3	2,937	-0.10%
2024/04/09	2	64.75	2	64.45	64.40	0	2,904	0.00%
2024/04/08	3	61.60	0	0.00	61.80	3	2,827	0.11%
2024/04/03	0	0.00	2	63.55	61.60	-2	2,821	-0.07%
2024/04/02	5	61.20	0	0.00	61.10	5	2,828	0.18%
2024/03/28	2	63.30	0	0.00	62.10	2	3,061	0.07%
2024/03/27	0	0.00	1	62.80	62.90	-1	3,124	-0.03%
2024/03/21	1	62.20	0	0.00	63.10	1	4,125	0.02%
2024/03/20	1	62.00	0	0.00	61.90	1	4,344	0.02%
2024/03/18	0	0.00	1	63.70	63.00	-1	4,223	-0.02%
2024/03/15	1	60.60	0	0.00	62.30	1	4,150	0.02%
2024/03/14	3	60.30	0	0.00	60.10	3	4,101	0.07%
2024/03/13	1	59.90	0	0.00	60.10	1	4,100	0.02%
2024/03/11	2	59.90	0	0.00	60.10	2	4,060	0.05%
2024/03/08	8	62.49	0	0.00	61.20	8	4,041	0.20%
2024/03/07	2	64.35	0	0.00	64.50	2	4,007	0.05%
2024/03/06	2	65.20	0	0.00	65.40	2	3,983	0.05%
2024/03/04	1	67.00	0	0.00	66.20	1	3,929	0.03%
2024/03/01	0	0.00	1	66.50	66.80	-1	3,824	-0.03%
2024/02/29	0	0.00	9	65.11	66.80	-9	3,755	-0.24%
2024/02/27	4	64.80	4	64.50	64.80	0	3,652	0.00%
2024/02/26	0	0.00	42	65.58	65.60	-42	3,587	-1.17%
2024/02/23	0	0.00	12	63.18	62.80	-12	3,454	-0.35%
2024/02/22	0	0.00	3	59.90	60.50	-3	3,367	-0.09%
2024/02/21	10	59.77	0	0.00	59.30	10	3,339	0.30%
2024/02/19	3	61.80	3	61.10	61.80	0	3,280	0.00%
2024/02/16	0	0.00	1	59.10	59.80	-1	3,237	-0.03%
2024/01/25	4	56.20	4	55.85	55.90	0	3,107	0.00%
2024/01/15	1	55.40	0	0.00	55.40	1	2,992	0.03%
2024/01/11	1	54.20	0	0.00	54.50	1	2,987	0.03%
2024/01/08	4	57.80	0	0.00	56.60	4	2,987	0.13%
2024/01/05	5	57.60	0	0.00	57.50	5	2,971	0.17%
2024/01/03	0	0.00	2	56.70	56.40	-2	2,933	-0.07%
2024/01/02	0	0.00	2	57.95	57.30	-2	2,907	-0.07%
2023/12/28	2	58.00	11	58.73	58.20	-9	2,881	-0.31%
2023/12/27	2	61.00	0.3	60.50	60.60	1.7	2,802	0.06%
2023/12/25	2	61.90	6	60.92	60.50	-4	2,710	-0.15%
2023/12/21	1	60.90	13	61.87	61.70	-12	2,485	-0.48%
2023/12/20	3	59.33	21	59.71	60.10	-18	2,332	-0.77%
2023/12/19	20	59.01	20	59.49	60.10	0	2,165	0.00%
2023/12/18	22	56.98	15	57.60	58.00	7	1,870	0.37%
2023/12/15	13	55.73	22	55.91	56.40	-9	1,433	-0.63%
2023/12/14	10	51.85	0	0.00	51.30	10	1,169	0.86%
2023/12/13	4	51.50	30	51.50	51.40	-26	1,188	-2.19%
2023/12/08	0	0.00	10	51.00	51.00	-10	1,210	-0.83%
2023/12/07	5	52.10	1	52.20	51.70	4	1,191	0.34%
2023/12/04	0	0.00	2	51.80	51.80	-2	1,156	-0.17%
2023/11/29	6	49.88	3	49.75	49.85	3	1,133	0.26%
2023/11/23	16	48.91	0	0.00	48.90	16	1,122	1.43%
2023/11/21	0	0.00	0.6	49.10	49.35	-0.6	1,117	-0.05%
2023/11/16	1	48.40	0	0.00	48.30	1	1,119	0.09%
2023/11/13	2	46.93	0	0.00	46.80	2	1,125	0.18%
2023/11/10	0	0.00	1	47.75	47.75	-1	1,144	-0.09%
2023/11/09	0	0.00	2	47.70	47.95	-2	1,162	-0.17%
2023/11/06	0	0.00	1	47.35	47.35	-1	1,209	-0.08%
2023/11/02	3	46.57	0	0.00	46.50	3	1,303	0.23%
2023/10/31	0	0.00	1	46.95	46.60	-1	1,481	-0.07%
2023/10/27	2	47.10	1	47.20	47.10	1	1,669	0.06%
2023/10/25	1	46.60	0	0.00	47.00	1	1,776	0.06%
2023/10/24	1	45.80	1	46.15	46.15	0	1,821	0.00%
2023/10/23	3	46.42	0	0.00	46.30	3	1,846	0.16%
2023/10/19	1	48.00	1	47.60	47.30	0	1,868	0.00%
2023/10/18	0	0.00	7	47.50	48.20	-7	1,870	-0.37%
2023/10/13	10	47.12	1	47.00	47.40	9	1,890	0.48%
2023/10/12	3	46.20	0	0.00	46.80	3	1,908	0.16%
2023/10/06	0	0.00	2	46.80	46.80	-2	1,912	-0.10%
2023/10/05	2	46.30	0	0.00	45.95	2	1,916	0.10%
2023/10/04	4	45.88	0	0.00	45.75	4	1,930	0.21%
2023/10/03	1	46.30	0	0.00	46.40	1	1,925	0.05%
2023/10/02	2	46.60	0	0.00	46.70	2	1,949	0.10%
2023/09/28	2	46.80	0	0.00	46.75	2	1,964	0.10%
2023/09/27	0	0.00	5	47.45	47.45	-5	1,973	-0.25%
2023/09/25	0	0.00	1	49.50	48.80	-1	1,981	-0.05%
2023/09/22	0	0.00	1	49.20	49.30	-1	1,989	-0.05%
2023/09/21	4	49.04	0	0.00	49.20	4	2,008	0.20%
2023/09/20	0	0.00	2	50.60	50.00	-2	2,000	-0.10%
2023/09/19	0	0.00	1	49.90	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	6	50.03	49.95	-6	2,002	-0.30%
2023/09/15	2	48.95	5	49.50	49.50	-3	1,982	-0.15%
2023/09/14	0	0.00	6	48.58	48.65	-6	1,988	-0.30%
2023/09/13	3	47.77	0	0.00	47.70	3	1,995	0.15%
2023/09/11	1	47.70	3	47.85	47.65	-2	2,029	-0.10%
2023/09/08	1	47.50	0	0.00	47.75	1	2,067	0.05%
2023/09/07	1	47.80	6	48.58	47.85	-5	2,138	-0.23%
2023/09/04	0	0.00	8	49.21	49.35	-8	2,181	-0.37%
2023/09/01	0	0.00	1	47.00	47.45	-1	2,174	-0.05%
2023/08/31	0	0.00	1	46.35	46.85	-1	2,176	-0.05%
2023/08/30	9	45.99	2	46.15	46.25	7	2,213	0.32%
2023/08/29	1	45.60	0	0.00	46.15	1	2,258	0.04%
2023/08/28	1	45.40	0	0.00	45.60	1	2,260	0.04%
2023/08/25	1	45.90	0	0.00	45.40	1	2,257	0.04%
2023/08/24	2	45.53	0	0.00	45.30	2	2,316	0.09%
2023/08/23	4	45.45	3	45.65	45.60	1	2,313	0.04%
2023/08/22	3	45.57	0	0.00	45.30	3	2,338	0.13%
2023/08/21	4	46.16	1	46.40	46.15	3	2,365	0.13%
2023/08/18	2	46.70	0	0.00	46.80	2	2,396	0.08%
2023/08/16	6	47.28	1	47.15	47.05	5	2,653	0.19%
2023/08/15	1	48.70	0	0.00	48.70	1	2,802	0.04%
2023/08/11	4	49.60	0	0.00	49.55	4	2,793	0.14%
2023/08/09	1	51.40	1	51.10	51.00	0	2,751	0.00%
2023/08/08	0	0.00	1	52.50	51.90	-1	2,717	-0.04%
2023/08/07	5	50.36	0	0.00	51.80	5	2,700	0.19%
2023/08/04	7	52.00	3	52.07	52.00	4	2,689	0.15%
2023/08/02	3	50.37	2	50.75	50.60	1	2,621	0.04%
2023/08/01	1	50.00	11	49.58	50.00	-10	2,511	-0.40%
2023/07/31	0	0.00	2	48.50	48.65	-2	2,473	-0.08%
2023/07/28	0	0.00	4	47.93	47.85	-4	2,428	-0.16%
2023/07/27	0	0.00	1	47.50	47.40	-1	2,412	-0.04%
2023/07/26	0	0.00	7	46.80	46.80	-7	2,434	-0.29%
2023/07/25	0	0.00	5	46.20	46.00	-5	2,462	-0.20%
2023/07/24	1	45.75	0	0.00	45.90	1	2,543	0.04%
2023/07/20	6	45.78	1	45.55	45.95	5	2,801	0.18%
2023/07/18	6	44.10	0	0.00	44.25	6	3,547	0.17%
2023/07/14	0.1	43.50	0	0.00	43.10	0.1	3,698	0.00%
2023/07/13	3	43.38	0	0.00	42.75	3	3,727	0.08%
2023/07/10	1	43.90	0	0.00	43.70	1	3,759	0.03%
2023/07/07	2	43.90	0	0.00	43.95	2	3,764	0.05%
2023/07/06	5	44.85	0	0.00	45.00	5	3,756	0.13%
2023/07/05	5	46.90	0	0.00	46.50	5	3,749	0.13%
2023/07/04	2.2	46.85	4	46.90	46.90	-1.8	3,755	-0.05%
2023/07/03	6	46.67	0	0.00	46.75	6	3,751	0.16%
2023/06/28	2	46.20	0	0.00	46.20	2	3,778	0.05%
2023/06/27	5	46.40	0	0.00	46.30	5	3,799	0.13%
2023/06/26	15	46.45	0	0.00	46.55	15	3,809	0.39%
2023/06/21	1	46.85	0	0.00	47.15	1	3,824	0.03%
2023/06/19	2	47.30	0	0.00	47.25	2	3,921	0.05%
2023/06/16	0	0.00	8	47.05	47.55	-8	3,975	-0.20%
2023/06/15	42	46.50	0	0.00	47.10	42	3,978	1.06%
2023/06/14	2	46.60	0	0.00	46.65	2	4,045	0.05%
2023/06/13	69	46.22	0	0.00	46.70	69	4,041	1.71%
2023/06/12	3	47.80	3	47.58	47.70	0	4,001	0.00%
2023/06/09	1	47.70	0	0.00	48.20	1	4,013	0.02%
2023/06/07	0	0.00	1	48.75	49.05	-1	3,985	-0.03%
2023/06/06	0	0.00	2	48.63	48.55	-2	3,975	-0.05%
2023/06/02	8	47.54	5	48.15	47.70	3	3,930	0.08%
2023/05/30	2	47.93	0	0.00	47.60	2	3,932	0.05%
2023/05/26	3	48.98	0	0.00	48.90	3	3,918	0.08%
2023/05/25	0	0.00	2	50.20	50.10	-2	3,906	-0.05%
2023/05/24	0	0.00	4	49.70	49.70	-4	3,873	-0.10%
2023/05/23	0	0.00	24	49.69	49.50	-24	3,834	-0.63%
2023/05/22	18	46.70	0	0.00	47.20	18	3,703	0.49%
2023/05/19	2	48.85	14	49.22	49.75	-12	3,560	-0.34%
2023/05/18	5	46.65	8	46.83	46.60	-3	3,388	-0.09%
2023/05/17	3	46.10	0	0.00	46.10	3	3,375	0.09%
2023/05/15	6	44.87	0	0.00	44.90	6	3,405	0.18%
2023/05/12	1	45.80	0	0.00	45.10	1	3,431	0.03%
2023/05/11	1	45.80	0	0.00	45.90	1	3,428	0.03%
2023/05/10	1	46.95	42	46.02	47.05	-41	3,417	-1.20%
2023/05/09	1	45.05	1	44.60	44.75	0	3,377	0.00%
2023/05/08	2	46.68	1	46.70	46.40	1	3,357	0.03%
2023/05/04	4	46.80	0	0.00	46.70	4	3,347	0.12%
2023/05/02	4	46.81	0	0.00	47.45	4	3,457	0.12%
2023/04/28	7	49.06	3	49.00	48.85	4	3,432	0.12%
2023/04/27	0	0.00	1	48.70	49.65	-1	3,416	-0.03%
2023/04/26	1	48.50	2	47.63	47.95	-1	3,343	-0.03%
2023/04/25	17	49.55	4	49.06	48.20	13	3,305	0.39%
2023/04/24	24	51.11	6	50.78	49.80	18	3,135	0.57%
2023/04/21	11	51.49	62	52.55	53.60	-51	2,823	-1.81%
2023/04/20	1	49.24	10.2	48.71	48.80	-9.1	2,378	-0.38%
2023/04/18	2	47.50	3	47.50	47.20	-1	2,214	-0.05%
2023/04/17	6	46.60	0	0.00	47.00	6	2,185	0.27%
2023/04/13	2	45.35	0	0.00	45.40	2	2,143	0.09%
2023/04/11	2	44.98	0	0.00	44.95	2	2,188	0.09%
2023/04/10	18	46.49	0	0.00	45.75	18	2,190	0.82%
2023/04/07	13	47.44	0	0.00	46.55	13	2,195	0.59%
2023/03/30	12	47.21	0	0.00	47.50	12	2,418	0.50%
2023/03/29	10	47.88	0	0.00	47.65	10	2,498	0.40%
2023/03/27	1	47.80	0	0.00	47.50	1	2,528	0.04%
2023/03/24	1	47.60	1	48.05	48.00	0	2,580	0.00%
2023/03/23	1	48.50	4	48.65	48.00	-3	2,648	-0.11%
2023/03/22	2	47.90	2	47.70	47.70	0	2,646	0.00%
2023/03/21	0	0.00	1	47.50	47.50	-1	2,725	-0.04%
2023/03/20	5	45.90	2	45.85	46.00	3	2,664	0.11%
2023/03/17	2	43.35	33	46.01	45.70	-31	2,651	-1.17%
2023/03/16	10	44.30	0	0.00	43.60	10	2,569	0.39%
2023/03/14	20	45.88	2	46.10	45.70	18	2,564	0.70%
2023/03/13	0	0.00	2	45.60	45.50	-2	2,555	-0.08%
2023/03/10	0	0.00	14	45.85	45.15	-14	2,546	-0.55%
2023/03/09	0	0.00	14	45.00	44.90	-14	2,542	-0.55%
2023/03/08	0	0.00	3.6	45.36	45.55	-3.6	2,542	-0.14%
2023/03/07	0	0.00	2	45.85	45.75	-2	2,547	-0.08%
2023/03/06	8	45.63	2	45.85	45.75	6	2,544	0.24%
2023/03/03	2	45.25	1	45.45	45.15	1	2,549	0.04%
2023/03/02	5	45.22	3	45.37	45.25	2	2,549	0.08%
2023/03/01	5	43.58	1	43.30	43.30	4	2,504	0.16%
2023/02/24	4	44.40	0	0.00	44.70	4	2,470	0.16%
2023/02/23	8	44.60	0	0.00	44.75	8	2,465	0.32%
2023/02/22	3	44.43	0	0.00	44.25	3	2,466	0.12%
2023/02/21	2	45.55	0	0.00	45.45	2	2,456	0.08%
2023/02/17	2	44.80	0	0.00	45.15	2	2,609	0.08%
2023/02/15	2	44.85	0	0.00	44.90	2	2,634	0.08%
2023/02/14	4	45.08	2	44.68	45.15	2	2,627	0.08%
2023/02/10	0	0.00	1	45.25	45.00	-1	2,609	-0.04%
2023/02/09	3	46.00	10	45.90	45.90	-7	2,581	-0.27%
2023/02/06	10	48.49	0	0.00	46.90	10	2,534	0.39%
2023/02/01	1	47.80	12	48.16	47.90	-11	2,475	-0.44%
2023/01/31	3	48.50	1.3	47.62	48.40	1.7	2,415	0.07%
2023/01/30	1	46.40	0	0.00	46.60	1	2,314	0.04%
2023/01/17	0	0.00	2	45.30	45.30	-2	2,270	-0.09%
2023/01/16	0	0.00	1	44.15	44.15	-1	2,237	-0.04%
2023/01/13	2	44.63	1	44.30	44.70	1	2,224	0.04%
2023/01/12	2	44.68	3	44.83	44.85	-1	2,243	-0.04%
2023/01/11	1	44.60	8	44.39	43.80	-7	2,195	-0.32%
2023/01/10	1	43.65	19	43.91	43.50	-18	2,173	-0.83%
2023/01/09	0	0.00	5	42.90	43.80	-5	2,168	-0.23%
2023/01/04	0	0.00	3	43.50	43.50	-3	2,150	-0.14%
2023/01/03	4	43.36	2	43.20	43.40	2	2,142	0.09%
2022/12/30	2	42.70	3	42.70	42.90	-1	2,126	-0.05%
2022/12/29	5	42.17	0	0.00	42.00	5	2,104	0.24%
2022/12/27	3	43.58	0	0.00	43.30	3	2,072	0.14%
2022/12/26	0	0.00	1	43.25	43.80	-1	2,068	-0.05%
2022/12/23	6	44.48	3	43.97	44.00	3	2,043	0.15%
2022/12/22	15	42.21	4	43.79	44.25	11	1,970	0.56%
2022/12/21	1	42.65	2	42.00	41.55	-1	1,821	-0.05%
2022/12/16	10	42.28	11	42.01	42.00	-1	1,698	-0.06%
2022/12/15	2	41.78	2	41.85	42.10	0	1,633	0.00%
2022/12/14	0	0.00	1	41.20	40.50	-1	1,535	-0.07%
2022/12/13	12	41.19	34.1	41.91	41.70	-22.1	1,483	-1.49%
2022/12/12	0.3	39.58	2	38.75	39.05	-1.7	1,359	-0.13%
2022/12/06	25.8	39.24	2	39.25	38.75	23.8	1,348	1.77%
2022/12/05	0	0.00	1	39.00	39.30	-1	1,372	-0.07%
2022/12/01	4	38.28	0	0.00	38.50	4	1,522	0.26%
2022/11/22	0	0.00	32	37.80	37.35	-32	1,476	-2.17%
2022/11/21	12	37.42	0	0.00	37.80	12	1,476	0.81%
2022/11/16	21.5	37.45	0	0.00	37.35	21.5	1,476	1.46%
2022/11/15	2	37.55	0	0.00	37.50	2	1,428	0.14%
2022/11/11	0.5	34.30	0	0.00	34.05	0.5	1,302	0.04%
2022/11/10	0	34.75	0	0.00	34.40	0	1,308	0.00%
2022/11/09	0.5	35.17	0	0.00	35.00	0.5	1,337	0.03%
2022/10/31	0	34.25	0	0.00	34.20	0	1,550	0.00%
2022/10/28	0.3	34.25	0	0.00	34.15	0.3	1,581	0.02%
2022/10/18	0	0.00	1	34.90	35.15	-1	1,805	-0.06%
2022/10/13	1	33.65	0	0.00	33.20	1	1,846	0.05%
2022/10/06	0.2	35.00	4	34.75	34.95	-3.8	1,893	-0.20%
2022/10/03	2	32.80	0	0.00	33.30	2	1,919	0.10%
2022/09/30	0.5	34.15	0	0.00	34.00	0.5	1,920	0.03%
2022/09/29	1	34.35	0	0.00	33.95	1	1,925	0.05%
2022/09/27	2	34.00	0	0.00	34.90	2	2,006	0.10%
2022/09/26	1	35.05	0	0.00	34.45	1	2,027	0.05%
2022/09/22	0.2	37.90	0	0.00	36.80	0.2	2,065	0.01%
2022/09/21	0.1	37.35	0	0.00	37.15	0.1	2,072	0.01%
2022/09/15	0.2	39.20	0	0.00	39.15	0.2	2,134	0.01%
2022/09/12	0	0.00	1	38.90	39.80	-1	2,259	-0.04%
2022/09/08	1	38.60	0	0.00	38.80	1	2,242	0.04%
2022/09/07	7	36.71	6	36.38	36.30	1	2,193	0.05%
2022/09/05	0	0.00	2	36.30	36.20	-2	2,131	-0.09%
2022/08/31	0	0.00	2	37.50	38.20	-2	2,193	-0.09%
2022/08/25	1	38.50	0	0.00	38.65	1	2,230	0.04%
2022/08/22	0	0.00	19	38.52	38.55	-19	2,251	-0.84%
2022/08/19	0	0.00	14	39.13	39.30	-14	2,266	-0.62%
2022/08/18	0	0.00	2	39.65	39.65	-2	2,281	-0.09%
2022/08/17	1	39.70	0	0.00	39.25	1	2,296	0.04%
2022/08/16	38	39.53	0	0.00	39.30	38	2,309	1.65%
2022/08/15	5	37.90	6	39.78	40.00	-1	2,319	-0.04%
2022/08/12	5	37.89	3	38.20	38.20	2	2,268	0.09%
2022/08/05	1	34.80	0	0.00	35.30	1	2,517	0.04%
2022/08/01	1	37.60	4	36.35	37.85	-3	2,926	-0.10%
2022/07/28	1	34.90	0	0.00	34.85	1	2,938	0.03%
2022/07/19	1	35.75	1	35.95	36.15	0	3,335	0.00%
2022/07/08	2	35.10	2	34.80	35.00	0	4,425	0.00%
2022/07/06	9	34.63	0	0.00	34.10	9	4,607	0.20%
2022/07/05	1.9	38.82	6	38.98	39.30	-4.1	4,714	-0.09%
2022/07/04	0	0.00	1	38.40	38.45	-1	4,741	-0.02%
2022/07/01	1.1	38.00	7	38.89	37.85	-5.9	4,928	-0.12%
2022/06/30	1	39.90	0	0.00	39.65	1	5,169	0.02%
2022/06/29	1	40.95	0	0.00	41.05	1	5,248	0.02%
2022/06/28	1	40.90	0	0.00	41.15	1	5,341	0.02%
2022/06/27	3	41.85	6	41.72	41.90	-3	5,411	-0.06%
2022/06/23	1	40.00	3	40.50	40.20	-2	5,563	-0.04%
2022/06/22	3	41.60	0	0.00	40.60	3	5,704	0.05%
2022/06/21	5	42.30	10	42.40	42.35	-5	5,876	-0.09%
2022/06/16	4	45.81	0	0.00	45.00	4	5,954	0.07%
2022/06/13	2	47.60	0	0.00	47.25	2	6,048	0.03%
2022/06/10	3	48.92	0	0.00	48.80	3	6,117	0.05%
2022/06/09	3	49.75	0	0.00	49.85	3	6,213	0.05%
2022/06/08	1	50.40	0	0.00	50.30	1	6,283	0.02%
2022/06/07	0	0.00	2	50.80	50.70	-2	6,319	-0.03%
2022/06/06	0	0.00	4	50.15	50.30	-4	6,345	-0.06%
2022/06/02	1	49.60	0	0.00	49.65	1	6,427	0.02%
2022/05/31	0	0.00	5	49.90	49.90	-5	6,505	-0.08%
2022/05/30	55	50.40	50	50.00	50.20	5	6,532	0.08%
2022/05/27	0	0.00	2	49.80	49.70	-2	6,570	-0.03%
2022/05/26	0	0.00	6	48.90	48.75	-6	6,797	-0.09%
2022/05/25	0	0.00	6	47.90	48.55	-6	6,898	-0.09%
2022/05/24	11	48.40	0	0.00	48.15	11	6,930	0.16%
2022/05/23	1	49.20	0	0.00	48.95	1	6,917	0.01%
2022/05/20	2	48.88	1	49.10	48.65	1	6,929	0.01%
2022/05/19	9	48.11	0	0.00	48.30	9	7,060	0.13%
2022/05/18	4	50.03	0	0.00	50.00	4	7,041	0.06%
2022/05/12	3	50.80	1	51.40	50.00	2	6,906	0.03%
2022/05/11	7	53.61	7	53.37	52.40	0	6,732	0.00%
2022/05/10	5	56.80	1	56.60	57.10	4	6,590	0.06%
2022/05/09	3	58.67	2	58.30	58.00	1	6,529	0.02%
2022/05/06	2	60.20	0	0.00	60.40	2	6,495	0.03%
2022/05/05	3	62.13	0	0.00	62.40	3	6,448	0.05%
2022/05/04	2	62.50	31	61.86	62.00	-29	6,383	-0.45%
2022/05/03	3	63.33	0	0.00	63.50	3	6,305	0.05%
2022/04/29	4	64.48	0	0.00	64.40	4	6,295	0.06%
2022/04/28	5	65.50	0	0.00	64.20	5	6,285	0.08%
2022/04/27	0	0.00	2	64.05	65.00	-2	6,252	-0.03%
2022/04/26	3	65.00	2	66.00	65.10	1	6,193	0.02%
2022/04/25	7	66.34	4	67.40	66.10	3	6,069	0.05%
2022/04/22	3	69.43	1.1	70.24	69.40	1.9	5,992	0.03%
2022/04/21	32	70.51	2	70.45	69.50	30	5,952	0.50%
2022/04/20	7	70.66	3	69.87	71.40	4	5,912	0.07%
2022/04/19	10	72.57	6	73.00	72.40	4	5,733	0.07%
2022/04/18	7.1	74.00	0	0.00	72.90	7.1	5,664	0.13%
2022/04/15	6	75.85	9	76.12	75.50	-3	5,535	-0.05%
2022/04/14	3	73.20	14	73.87	74.80	-11	5,271	-0.21%
2022/04/13	2	72.20	3	71.70	71.20	-1	4,961	-0.02%
2022/04/12	14	70.35	12	70.79	70.70	2	4,847	0.04%
2022/04/11	1	70.60	1.6	70.10	69.80	-0.6	4,768	-0.01%
2022/04/07	4	71.23	14	69.56	67.90	-10	4,547	-0.22%
2022/04/06	2	71.55	21	71.25	70.80	-19	4,326	-0.44%
2022/04/01	0	69.30	13	69.19	69.50	-13	4,057	-0.32%
2022/03/31	0	0.00	129	67.67	67.80	-129	3,960	-3.26%	大賣/鉅額交易
2022/03/30	14	66.03	103	65.82	67.40	-89	3,881	-2.29%	大賣/
2022/03/29	10	66.20	20	66.40	66.00	-10	3,843	-0.26%
2022/03/28	63	65.84	5	66.56	67.90	58	3,778	1.53%
2022/03/25	255	66.93	101	66.88	68.00	154	3,716	4.14%	大買/大賣/鉅額交易
2022/03/24	25	66.22	27	66.41	66.00	-2	3,626	-0.06%
2022/03/23	26	64.99	21	65.10	65.30	5	3,518	0.14%
2022/03/22	30	63.97	5	64.28	64.10	25	3,412	0.73%
2022/03/21	4	63.60	27.3	63.78	63.30	-23.3	3,357	-0.69%
2022/03/18	1	62.80	0	0.00	62.00	1	3,338	0.03%
2022/03/17	2	62.70	2	62.00	62.40	0	3,326	0.00%
2022/03/16	1	62.10	1	62.80	62.30	0	3,272	0.00%
2022/03/15	9	64.19	0	0.00	64.20	9	3,223	0.28%
2022/03/11	1	62.60	0	0.00	63.80	1	3,076	0.03%
2022/03/10	2	62.20	0	0.00	62.70	2	3,000	0.07%
2022/03/09	3	60.20	0	0.00	61.70	3	2,973	0.10%
2022/03/08	15	63.30	1	61.50	59.50	14	2,944	0.48%
2022/03/07	16	62.53	22	62.81	62.10	-6	2,860	-0.21%
2022/03/04	3	63.10	3	62.50	62.50	0	2,805	0.00%
2022/03/03	1	62.80	0	0.00	63.00	1	2,793	0.04%
2022/03/01	3	64.20	6	63.32	63.00	-3	2,739	-0.11%
2022/02/25	4	61.45	10	61.20	62.00	-6	2,577	-0.23%
2022/02/24	4	59.23	20	59.49	59.40	-16	2,513	-0.64%
2022/02/23	3	59.77	1	59.50	59.80	2	2,470	0.08%
2022/02/22	1	58.60	5	59.80	59.50	-4	2,466	-0.16%
2022/02/21	30	61.71	7	60.69	60.30	23	2,430	0.95%
2022/02/18	3	58.60	10	58.60	58.90	-7	2,301	-0.30%
2022/02/17	2	57.70	1	57.60	57.50	1	2,279	0.04%
2022/02/15	14	58.41	3	58.40	58.10	11	2,323	0.47%
2022/02/14	1	58.00	1	58.50	58.90	0	2,375	0.00%
2022/02/11	3	57.83	0	0.00	58.00	3	2,304	0.13%
2022/02/08	0	0.00	30	56.30	56.40	-30	2,451	-1.22%
2022/02/07	0	0.00	30	54.70	55.50	-30	2,474	-1.21%
2022/01/24	0	0.00	10	52.10	52.80	-10	2,561	-0.39%
2022/01/21	11	53.61	5	53.50	53.40	6	2,602	0.23%
2022/01/20	0	0.00	10	54.40	54.30	-10	2,638	-0.38%
2022/01/19	10	53.90	0	0.00	53.70	10	2,646	0.38%
2022/01/18	0	0.00	6	54.60	54.50	-6	2,664	-0.23%
2022/01/17	0	0.00	4	54.70	54.50	-4	2,705	-0.15%
2022/01/14	30	53.70	0	0.00	54.20	30	2,793	1.07%
2022/01/13	0	0.00	30	55.13	55.20	-30	2,814	-1.07%
2022/01/12	30	54.20	0	0.00	54.70	30	2,807	1.07%
2022/01/11	23	55.30	0	0.00	55.10	23	2,789	0.82%
2022/01/10	11	55.70	0	0.00	56.00	11	2,792	0.39%
2022/01/06	3	57.20	0	0.00	57.30	3	2,807	0.11%
2022/01/05	0	0.00	5	58.10	57.50	-5	2,846	-0.18%
2022/01/04	0	0.00	1	57.30	57.50	-1	2,874	-0.03%
2022/01/03	5	58.00	2	57.60	57.50	3	2,898	0.10%
2021/12/30	10	58.20	0	0.00	58.20	10	2,921	0.34%
2021/12/29	0	0.00	1	58.50	58.70	-1	2,942	-0.03%
2021/12/28	1	58.40	0	0.00	58.20	1	2,990	0.03%
2021/12/23	0	0.00	2	60.40	60.00	-2	3,119	-0.06%
2021/12/22	0	0.00	3	59.73	59.60	-3	3,094	-0.10%
2021/12/20	6	59.73	20	59.90	60.00	-14	3,082	-0.45%
2021/12/17	3	58.43	34	58.73	58.80	-31	3,019	-1.03%
2021/12/16	0	0.00	5	57.10	57.30	-5	2,938	-0.17%
2021/12/14	6	56.95	6	57.00	56.80	0	3,001	0.00%
2021/12/13	0	0.00	0	58.30	58.60	0	2,981	0.00%
2021/12/09	1	57.90	0	0.00	57.80	1	3,034	0.03%
2021/12/07	0	0.00	1	58.20	58.50	-1	3,081	-0.03%
2021/12/03	30	57.70	0	0.00	57.30	30	3,109	0.96%
2021/11/29	1	56.80	0	0.00	56.80	1	3,269	0.03%
2021/11/26	0	0.00	3	58.40	57.80	-3	3,312	-0.09%
2021/11/24	5	58.80	30	58.80	58.80	-25	3,404	-0.73%
2021/11/23	50	57.50	12	57.58	57.10	38	3,361	1.13%
2021/11/19	11	56.36	1	56.10	56.10	10	3,630	0.28%
2021/11/18	4	56.88	1	56.80	56.70	3	3,716	0.08%
2021/11/17	0	0.00	10	57.00	57.10	-10	3,795	-0.26%
2021/11/16	8	56.25	3	56.53	56.20	5	3,824	0.13%
2021/11/15	4	57.05	6	57.80	56.80	-2	3,881	-0.05%
2021/11/12	4	58.50	1	58.40	58.30	3	3,955	0.08%
2021/11/11	0	0.00	38	60.77	58.70	-38	4,057	-0.94%
2021/11/10	3	58.83	0	0.00	58.60	3	4,129	0.07%
2021/11/09	3	59.53	4	59.90	59.50	-1	4,171	-0.02%
2021/11/08	17	60.75	6	60.48	60.00	11	4,194	0.26%
2021/11/05	5	58.00	1	58.30	58.50	4	4,137	0.10%
2021/11/04	2	58.50	0	0.00	58.50	2	4,210	0.05%
2021/11/02	4	57.78	0	0.00	57.60	4	4,284	0.09%
2021/10/29	8	58.20	0	0.00	58.20	8	4,348	0.18%
2021/10/28	34	58.74	0	0.00	59.00	34	4,363	0.78%
2021/10/22	1	55.40	0	0.00	55.20	1	4,893	0.02%
2021/10/13	0	0.00	1	55.00	55.10	-1	6,355	-0.02%
2021/10/12	0	0.00	10	58.10	56.30	-10	6,482	-0.15%
2021/10/08	10	57.30	0	0.00	57.20	10	6,758	0.15%
2021/10/07	0	0.00	10	58.60	58.80	-10	7,076	-0.14%
2021/10/04	1	59.40	3	56.60	56.80	-2	7,883	-0.03%
2021/10/01	21	61.15	13	61.67	59.50	8	8,220	0.10%
2021/09/30	0	0.00	1	62.10	63.00	-1	8,743	-0.01%
2021/09/29	1	60.80	1	61.50	60.70	0	9,439	0.00%
2021/09/28	0	0.00	2	61.80	61.50	-2	10,946	-0.02%
2021/09/22	0	0.00	1	62.50	62.20	-1	14,889	-0.01%
2021/09/16	3.1	64.70	4	64.93	64.30	-0.9	15,766	-0.01%
2021/09/15	3	64.10	3	64.60	65.00	0	16,031	0.00%
2021/09/14	1	64.90	1	65.20	65.00	0	16,733	0.00%
2021/09/13	0	0.00	1	67.20	66.80	-1	17,518	-0.01%
2021/09/10	0	0.00	1	66.90	66.10	-1	17,588	-0.01%
2021/09/08	4	65.23	4	64.80	64.20	0	17,830	0.00%
2021/09/07	1	66.00	1	66.50	65.40	0	17,941	0.00%
2021/09/06	0	0.00	1	67.60	66.30	-1	18,054	-0.01%
2021/09/03	1	68.50	1	66.90	66.80	0	18,234	0.00%
2021/09/02	0	0.00	5	67.80	67.60	-5	18,385	-0.03%
2021/09/01	4	70.73	0	0.00	69.40	4	18,473	0.02%
2021/08/31	3	71.23	1	71.80	70.30	2	18,592	0.01%
2021/08/30	0	0.00	1.1	69.12	69.60	-1.1	18,777	-0.01%
2021/08/26	5	70.62	4	71.88	69.00	1	19,337	0.01%
2021/08/25	0	0.00	5.3	65.50	67.10	-5.3	19,534	-0.03%
2021/08/24	2	65.45	1	65.20	66.30	1	19,780	0.01%
2021/08/23	9	65.80	2	65.60	65.80	7	20,561	0.03%
2021/08/20	3	62.87	4	63.33	63.20	-1	21,093	0.00%
2021/08/19	2	64.60	1	64.50	63.20	1	21,520	0.00%
2021/08/18	5	66.28	12	63.37	67.00	-7	21,600	-0.03%
2021/08/17	3	65.93	2	64.90	64.50	1	21,796	0.00%
2021/08/16	5	69.80	2	68.60	68.40	3	22,036	0.01%
2021/08/13	3	72.57	2	72.95	72.20	1	22,349	0.00%
2021/08/12	1	71.70	2	72.90	74.10	-1	22,842	0.00%
2021/08/11	7	73.33	6	74.58	71.50	1	23,280	0.00%
2021/08/10	4.2	73.05	1	72.90	72.50	3.2	23,465	0.01%
2021/08/09	1	75.50	8	75.64	75.80	-7	23,677	-0.03%
2021/08/06	10	74.19	3	74.87	73.70	7	23,956	0.03%
2021/08/05	5	74.70	2	74.90	74.20	3	24,359	0.01%
2021/08/04	2	76.05	1	76.00	76.10	1	24,634	0.00%
2021/08/03	1	76.80	0	0.00	76.80	1	25,439	0.00%
2021/08/02	1	75.20	1	76.70	77.50	0	26,084	0.00%
2021/07/30	26	76.50	53.2	77.20	75.80	-27.2	26,449	-0.10%
2021/07/29	3	73.80	6.2	74.51	75.00	-3.2	27,183	-0.01%
2021/07/28	6	71.85	1	72.60	72.50	5	27,871	0.02%
2021/07/27	3	73.27	7	74.34	72.10	-4	28,415	-0.01%
2021/07/26	40	76.11	17	74.93	74.70	23	29,154	0.08%
2021/07/23	3	72.87	8	73.60	73.80	-5	29,831	-0.02%
2021/07/22	29	73.41	29	72.24	71.70	0	30,155	0.00%
2021/07/21	8	77.09	19	76.07	73.30	-11	30,639	-0.04%
2021/07/20	29	78.18	32	78.16	76.80	-3	30,768	-0.01%
2021/07/19	29	74.76	14.5	77.46	79.40	14.5	30,883	0.05%
2021/07/16	5	73.84	13	74.08	74.00	-8	31,277	-0.03%
2021/07/15	23	73.56	6	74.53	74.80	17	31,829	0.05%
2021/07/14	12	72.76	8	73.38	72.00	4	31,954	0.01%
2021/07/13	14	76.47	5	77.38	75.60	9	32,305	0.03%
2021/07/12	4	81.85	2	82.95	81.20	2	32,626	0.01%
2021/07/09	2	82.75	2.6	83.62	81.10	-0.6	33,246	0.00%
2021/07/08	12	84.13	5.2	83.95	83.60	6.8	34,034	0.02%
2021/07/07	19	84.74	8	83.84	84.00	11	33,763	0.03%
2021/07/06	37	87.34	44.2	87.49	87.80	-7.2	33,327	-0.02%
2021/07/05	52	90.13	25.3	90.55	85.80	26.7	32,680	0.08%
2021/07/02	15.5	84.12	55.7	84.90	86.60	-40.2	31,335	-0.13%
2021/07/01	13.4	78.54	254	78.06	78.80	-240.6	30,621	-0.79%	大賣/鉅額交易
2021/06/30	122	83.24	65.6	83.95	79.80	56.4	30,088	0.19%	大買/
2021/06/29	254	77.92	37.3	78.88	80.20	216.7	28,815	0.75%	大買/鉅額交易
2021/06/28	8	69.75	18.6	71.85	74.30	-10.6	27,622	-0.04%
2021/06/25	6	67.88	4	68.88	67.60	2	26,994	0.01%
2021/06/24	8	67.16	9	68.33	66.80	-1	26,720	0.00%
2021/06/23	24	68.66	46	69.55	65.60	-22	26,441	-0.08%
2021/06/22	49	68.93	36.4	68.53	69.50	12.6	25,722	0.05%
2021/06/21	2.2	64.17	3	63.90	63.20	-0.8	24,893	0.00%
2021/06/18	3	65.03	1	64.90	64.30	2	24,773	0.01%
2021/06/17	3	65.87	2	65.40	64.70	1	24,687	0.00%
2021/06/16	1	65.90	2	65.60	64.30	-1	24,501	0.00%
2021/06/15	6	64.87	5	64.00	65.80	1	24,374	0.00%
2021/06/11	2	65.20	2	65.30	64.10	0	24,239	0.00%
2021/06/09	5	65.44	5	64.94	63.60	0	23,966	0.00%
2021/06/08	10	66.76	12	66.24	65.50	-2	23,840	-0.01%
2021/06/07	6	65.47	4	64.65	65.20	2	23,766	0.01%
2021/06/04	1	66.60	7	66.33	66.30	-6	23,647	-0.03%
2021/06/03	5	67.28	7	67.13	66.70	-2	23,600	-0.01%
2021/06/02	6	66.82	2	68.35	67.00	4	23,249	0.02%
2021/06/01	11	64.71	17	64.44	65.60	-6	22,815	-0.03%
2021/05/31	24.5	67.89	28.1	68.73	64.20	-3.6	22,585	-0.02%
2021/05/28	25	62.78	13.4	63.67	64.40	11.6	21,715	0.05%
2021/05/27	30	60.62	27.1	59.37	58.60	2.9	21,116	0.01%
2021/05/26	2	57.20	0	0.00	57.80	2	20,697	0.01%
2021/05/25	2	57.65	3	56.30	56.80	-1	20,585	0.00%
2021/05/24	20	60.77	11	62.25	58.80	9	20,330	0.04%
2021/05/21	0	0.00	10	59.71	60.70	-10	20,101	-0.05%
2021/05/20	4.1	60.76	0	0.00	57.20	4.1	19,706	0.02%
2021/05/19	12	59.29	11	59.85	61.70	1	19,174	0.01%
2021/05/18	2	55.25	3	56.00	56.10	-1	18,723	-0.01%
2021/05/17	11	52.01	7	53.03	51.00	4	18,450	0.02%
2021/05/14	16	58.74	10	57.76	56.60	6	18,170	0.03%
2021/05/13	8.4	59.53	13	60.08	60.20	-4.6	17,761	-0.03%
2021/05/12	7.1	69.38	6	70.82	65.10	1.1	17,309	0.01%
2021/05/11	38.2	75.31	154	75.57	72.30	-115.8	16,971	-0.68%	大賣/鉅額交易
2021/05/10	56	80.70	10	79.94	80.20	46	16,146	0.28%
2021/05/07	3	76.03	10	74.88	75.80	-7	15,440	-0.05%
2021/05/06	127	78.26	12	78.94	73.90	115	14,956	0.77%	大買/鉅額交易
2021/05/05	19	74.22	16	74.81	74.60	3	13,962	0.02%
2021/05/04	8.3	68.90	18	68.09	69.30	-9.8	13,185	-0.07%
2021/05/03	5	79.06	9	80.36	72.60	-4	12,523	-0.03%
2021/04/29	20	76.91	13	78.92	80.50	7	11,674	0.06%
2021/04/28	7	71.30	8	71.68	73.20	-1	10,831	-0.01%
2021/04/27	1	69.40	14	69.18	70.60	-13	10,422	-0.12%
2021/04/26	0	0.00	9	63.66	66.50	-9	9,804	-0.09%
2021/04/23	21	58.98	16	60.47	60.50	5	9,449	0.05%
2021/04/22	5	61.34	19	62.37	59.30	-14	9,050	-0.15%
2021/04/21	35	58.82	18	58.63	58.90	17	8,305	0.20%
2021/04/20	0	0.00	2	55.00	56.70	-2	7,636	-0.03%
2021/04/19	21	55.06	24	54.85	55.00	-3	7,276	-0.04%
2021/04/16	27	53.26	27	52.94	53.00	0	6,608	0.00%
2021/04/15	42	49.36	42	50.08	52.00	0	5,951	0.00%
2021/04/14	29	47.86	13	47.22	48.00	16	5,075	0.32%
2021/04/13	3	44.68	7	44.71	44.65	-4	4,123	-0.10%
2021/04/12	5	44.53	6	44.63	44.60	-1	4,101	-0.02%
2021/04/09	1	43.00	0	0.00	43.30	1	3,980	0.03%
2021/04/08	5	43.25	11	44.20	44.50	-6	3,910	-0.15%
2021/04/07	1	41.55	12	42.29	42.00	-11	3,813	-0.29%
2021/04/06	10	41.95	4	41.31	41.95	6	3,846	0.16%
2021/04/01	0	0.00	11	40.01	40.45	-11	3,714	-0.30%
2021/03/31	0	0.00	1	39.85	39.65	-1	3,666	-0.03%
2021/03/29	2	39.48	7	39.91	39.35	-5	3,761	-0.13%
2021/03/25	3	39.30	2	39.30	39.25	1	4,384	0.02%
2021/03/24	2	38.78	0	0.00	38.80	2	4,457	0.04%
2021/03/23	1	39.15	0	0.00	39.15	1	4,470	0.02%
2021/03/22	0	0.00	2	39.13	39.50	-2	4,477	-0.04%
2021/03/19	5	39.14	0	0.00	39.05	5	4,517	0.11%
2021/03/18	2	39.28	7	39.70	39.35	-5	4,556	-0.11%
2021/03/17	3	39.28	3	39.33	39.30	0	4,842	0.00%
2021/03/16	16	39.35	1	38.95	38.95	15	5,185	0.29%
2021/03/15	0	0.00	2	40.73	40.80	-2	5,090	-0.04%
2021/03/12	1	39.75	1	40.05	40.00	0	5,093	0.00%
2021/03/11	6	40.22	1	40.80	39.95	5	5,153	0.10%
2021/03/10	1	41.20	5	40.75	41.15	-4	5,110	-0.08%
2021/03/09	4	39.70	1	38.75	39.40	3	4,971	0.06%
2021/03/08	0	0.00	2	39.80	39.20	-2	4,807	-0.04%
2021/03/05	4	39.04	0	0.00	38.85	4	4,875	0.08%
2021/03/04	2	40.13	9	39.84	39.65	-7	4,933	-0.14%
2021/03/03	0	0.00	2	39.10	39.15	-2	4,974	-0.04%
2021/02/26	2	39.38	0	0.00	39.30	2	5,475	0.04%
2021/02/25	1	39.80	4	39.75	39.70	-3	5,626	-0.05%
2021/02/24	1	39.45	0	0.00	38.80	1	5,682	0.02%
2021/02/23	0	0.00	22	40.00	39.80	-22	5,640	-0.39%
2021/02/22	3	39.12	5	38.87	39.00	-2	5,517	-0.04%
2021/02/19	1	37.80	0	0.00	37.75	1	5,449	0.02%
2021/02/18	0	0.00	2	37.80	37.85	-2	5,430	-0.04%
2021/02/04	0	0.00	6	35.54	35.50	-6	5,428	-0.11%
2021/02/03	1	34.70	1	34.30	34.55	0	5,463	0.00%
2021/02/02	21	34.42	0	0.00	34.80	21	5,471	0.38%
2021/01/27	1	34.75	0	0.00	34.75	1	5,411	0.02%
2021/01/25	1	36.00	1	36.10	35.95	0	5,398	0.00%
2021/01/22	1	34.55	6	35.40	35.45	-5	5,375	-0.09%
2021/01/20	4	34.23	1	34.80	34.10	3	5,396	0.06%
2021/01/19	0	0.00	1	36.40	35.85	-1	5,413	-0.02%
2021/01/18	2	35.78	0	0.00	35.95	2	5,390	0.04%
2021/01/15	4	35.00	0	0.00	35.05	4	5,355	0.07%
2021/01/14	7	35.93	0	0.00	36.10	7	5,286	0.13%
2021/01/12	4	37.25	1	38.10	37.00	3	5,156	0.06%
2021/01/08	3	39.13	1	38.90	38.90	2	5,080	0.04%
2021/01/07	1	39.15	1	39.45	39.40	0	5,063	0.00%
2021/01/06	2	39.78	2	39.73	39.35	0	5,041	0.00%
2021/01/05	2	40.70	1	41.00	40.70	1	4,969	0.02%
2021/01/04	0	0.00	1	39.40	39.65	-1	4,893	-0.02%
2020/12/31	1	39.40	0	0.00	39.45	1	4,881	0.02%
2020/12/29	2	41.18	8	40.33	39.80	-6	4,849	-0.12%
2020/12/28	1	39.40	8	39.20	39.00	-7	4,740	-0.15%
2020/12/25	0	0.00	1	39.40	39.15	-1	4,718	-0.02%
2020/12/24	7	39.16	4	38.94	38.90	3	4,704	0.06%
2020/12/23	8	39.68	1	39.40	39.70	7	4,672	0.15%
2020/12/22	20	42.04	12	40.75	40.30	8	4,695	0.17%
2020/12/21	1	41.35	8	40.51	40.75	-7	4,377	-0.16%
2020/12/18	0	0.00	4	39.16	39.10	-4	4,170	-0.10%
2020/12/17	4	38.20	2	38.10	38.20	2	4,148	0.05%
2020/12/15	5	38.35	2	38.05	37.90	3	4,254	0.07%
2020/12/14	5	38.77	0	0.00	38.55	5	4,332	0.12%
2020/12/11	14	40.53	9	40.45	38.70	5	4,395	0.11%
2020/12/10	13	40.27	7	40.26	41.00	6	4,124	0.15%
2020/12/09	0	0.00	2	37.80	37.80	-2	3,814	-0.05%
2020/12/08	2	37.90	6	38.38	38.20	-4	4,061	-0.10%
2020/12/03	0	0.00	13	37.79	37.95	-13	4,028	-0.32%
2020/12/02	3	37.20	22	37.15	37.45	-19	4,193	-0.45%
2020/12/01	2	37.75	0	0.00	37.60	2	4,159	0.05%
2020/11/30	3	39.30	6	38.58	38.85	-3	4,119	-0.07%
2020/11/27	11	38.61	2	38.95	38.70	9	4,081	0.22%
2020/11/26	26	38.04	0	0.00	38.45	26	3,993	0.65%
2020/11/25	13	37.81	25.2	37.15	36.85	-12.2	3,842	-0.32%
2020/11/24	3	35.55	3	35.15	35.15	0	3,510	0.00%
2020/11/20	0	0.00	3	32.98	32.90	-3	3,234	-0.09%
2020/11/12	3	31.90	0	0.00	31.95	3	3,257	0.09%
2020/11/11	0	0.00	26	32.92	32.90	-26	3,205	-0.81%
2020/11/10	0	0.00	1	32.00	31.70	-1	3,157	-0.03%
2020/11/09	1	31.90	0	0.00	32.00	1	3,161	0.03%
2020/11/05	1	32.00	1	32.25	31.70	0	3,346	0.00%
2020/11/04	1	31.75	0	0.00	31.75	1	3,433	0.03%
2020/11/02	2	31.48	1	31.85	31.85	1	3,425	0.03%
2020/10/29	1	31.90	1	32.00	32.20	0	3,392	0.00%
2020/10/28	0	0.00	1	32.70	32.65	-1	3,371	-0.03%
2020/10/27	0	0.00	4	32.43	32.70	-4	3,335	-0.12%
2020/10/26	1	31.75	1	31.45	31.45	0	3,271	0.00%
2020/10/23	1	31.25	0	0.00	31.25	1	3,272	0.03%
2020/10/20	7	30.80	0	0.00	30.80	7	3,286	0.21%
2020/10/15	0	0.00	5	32.55	31.95	-5	3,264	-0.15%
2020/10/12	1.1	33.01	1	32.75	32.75	0.1	3,232	0.00%
2020/10/08	9	32.46	0	0.00	32.35	9	3,208	0.28%
2020/10/07	3	32.60	0	0.00	32.60	3	3,196	0.09%
2020/10/06	0	0.00	3	32.08	32.50	-3	3,159	-0.09%
2020/10/05	2	30.95	0	0.00	31.30	2	3,114	0.06%
2020/09/25	2	31.70	4	30.68	30.45	-2	3,080	-0.06%
2020/09/23	2	32.35	3	32.30	32.25	-1	2,879	-0.03%
2020/09/22	5	32.00	0	0.00	32.70	5	2,823	0.18%
2020/09/21	2	33.30	3	34.25	33.25	-1	2,760	-0.04%
2020/09/18	14	34.04	3	34.58	34.35	11	2,708	0.41%
2020/09/17	2.1	33.75	1	33.50	34.45	1.1	2,603	0.04%
2020/09/16	0	0.00	8	32.71	33.30	-8	2,459	-0.33%
2020/09/15	1	31.50	0	0.00	31.30	1	2,326	0.04%
2020/09/14	11	32.52	5	32.08	31.95	6	2,295	0.26%
2020/09/11	12	33.29	10	33.35	32.15	2	2,227	0.09%
2020/09/10	1	32.00	1	31.95	32.00	0	1,944	0.00%
2020/09/09	4	31.50	0	0.00	31.95	4	1,909	0.21%
2020/09/08	5	31.74	8	31.53	31.25	-3	1,870	-0.16%
2020/09/07	2	32.73	5	32.09	32.80	-3	1,799	-0.17%
2020/09/04	3	30.25	0	0.00	30.80	3	1,598	0.19%
2020/08/26	0	0.00	1	29.10	29.05	-1	1,347	-0.07%
2020/08/18	2	29.80	0	0.00	29.15	2	1,266	0.16%
2020/08/12	1	29.60	0	0.00	29.15	1	1,174	0.09%
2020/08/11	7	29.94	4	29.88	29.80	3	1,135	0.26%
2020/08/10	0	0.00	4	29.19	29.40	-4	981	-0.41%
2020/08/07	0	0.00	2	26.80	26.75	-2	887	-0.23%
2020/07/24	4	26.49	2	26.85	26.40	2	875	0.23%
2020/07/20	0	0.00	40	24.50	25.00	-40	823	-4.86%
2020/07/15	0	0.00	1	24.20	24.50	-1	806	-0.12%
2020/07/14	1	24.90	0	0.00	24.55	1	801	0.12%
2020/07/09	3	25.42	2	25.45	25.35	1	792	0.13%
2020/06/24	2	25.20	3	25.20	25.30	-1	832	-0.12%
2020/06/23	1	25.10	1	25.10	25.10	0	856	0.00%
2020/06/15	1	25.15	0	0.00	25.40	1	1,047	0.10%
2020/06/12	1	25.20	1.1	25.35	25.50	-0.1	1,093	-0.01%
2020/06/11	1	26.60	1	25.70	25.60	0	1,153	0.00%
2020/06/09	0.1	27.00	0	0.00	27.00	0.1	1,211	0.01%
2020/06/08	2	26.50	0	0.00	26.65	2	1,222	0.16%
2020/06/04	0	0.00	1	25.50	25.25	-1	1,195	-0.08%
2020/05/28	0	0.00	1	25.40	25.30	-1	1,178	-0.08%
2020/05/14	1	24.25	0	0.00	23.85	1	1,179	0.08%
2020/05/07	1	24.45	0	0.00	24.65	1	1,188	0.08%
2020/05/06	2	24.40	0	0.00	24.25	2	1,201	0.17%
2020/04/30	1	23.90	0	0.00	24.00	1	1,171	0.09%
2020/04/29	2	23.45	0	0.00	23.30	2	1,184	0.17%
2020/04/08	0	22.20	1	22.30	22.30	-1	1,448	-0.07%
2020/04/07	0	21.80	0	0.00	21.45	0	1,459	0.00%
2020/04/06	0	0.00	3	21.45	21.35	-3	1,501	-0.20%
2020/03/31	1	21.40	0	0.00	21.45	1	1,520	0.07%
2020/03/30	0	22.60	0	0.00	21.25	0	1,518	0.00%
2020/03/27	1	21.75	0	0.00	20.80	1	1,517	0.07%
2020/03/24	2	20.78	10	20.52	20.90	-8	1,496	-0.53%
2020/03/23	0	0.00	3	19.60	19.70	-3	1,479	-0.20%
2020/03/20	0	0.00	24	18.00	18.85	-24	1,484	-1.62%
2020/03/19	71	17.21	24	17.70	17.15	47	1,537	3.06%
2020/03/18	6	19.24	0	0.00	19.00	6	1,500	0.40%
2020/03/17	24	20.97	0	0.00	20.90	24	1,456	1.65%
2020/03/02	1	29.40	0	0.00	28.80	1	1,248	0.08%
2020/02/10	1	29.00	7	29.00	28.80	-6	1,235	-0.49%
2020/02/07	0	0.00	1	29.90	29.55	-1	1,225	-0.08%
2020/02/04	1	31.00	0	0.00	30.90	1	1,199	0.08%
2020/01/16	1	32.95	0	0.00	32.80	1	1,074	0.09%
2020/01/15	0	0.00	1	32.50	32.40	-1	1,060	-0.09%
2020/01/13	4	32.70	7	32.70	32.10	-3	1,034	-0.29%
2020/01/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2020/01/08	1	30.35	0	0.00	30.45	1	947	0.11%
2020/01/03	3	31.50	0	0.00	31.60	3	919	0.33%
2019/12/31	1	31.50	0	0.00	31.50	1	875	0.11%
2019/12/30	1	31.80	11	31.54	31.70	-10	849	-1.18%
2019/12/27	3	30.80	3	30.95	30.85	0	795	0.00%
2019/12/24	1	30.60	0	0.00	30.50	1	769	0.13%
2019/12/23	1	30.65	0	0.00	30.05	1	751	0.13%
2019/12/19	0	0.00	1	31.00	31.00	-1	735	-0.14%
2019/12/17	1	31.00	3	30.93	31.05	-2	710	-0.28%
2019/12/16	23	30.69	9	30.79	30.90	14	674	2.07%
2019/12/11	0	0.00	1	28.45	28.35	-1	564	-0.18%
2019/12/09	1	28.00	0	0.00	28.20	1	565	0.18%
2019/12/03	1	27.90	0	0.00	28.00	1	592	0.17%
2019/11/29	3	28.20	0	0.00	28.00	3	611	0.49%
2019/11/27	0	0.00	1	28.80	28.90	-1	621	-0.16%
2019/11/26	0	0.00	12	28.55	29.00	-12	622	-1.93%
2019/11/25	2	27.60	0	0.00	27.65	2	597	0.33%
2019/11/20	6	27.58	0	0.00	27.70	6	620	0.97%
2019/11/07	0	0.00	2	28.65	28.40	-2	739	-0.27%
2019/11/06	1	28.90	6	28.87	28.60	-5	741	-0.67%
2019/11/05	0	0.00	2	28.90	28.70	-2	743	-0.27%
2019/11/04	6	28.23	0	0.00	28.30	6	754	0.80%
2019/10/30	2	28.30	0	0.00	28.50	2	789	0.25%
2019/10/28	5	28.47	0	0.00	28.35	5	806	0.62%
2019/10/25	1	28.75	0	0.00	28.60	1	833	0.12%
2019/10/15	0	0.00	1	28.20	28.25	-1	921	-0.11%
2019/10/07	1	27.75	0	0.00	27.70	1	975	0.10%
2019/10/01	0	0.00	2	29.10	28.80	-2	984	-0.20%
2019/09/23	2	28.70	0	0.00	28.85	2	959	0.21%
2019/09/19	0	0.00	2	29.00	28.80	-2	954	-0.21%
2019/09/17	0	0.00	3	28.80	28.70	-3	947	-0.32%
2019/09/16	0	0.00	7	28.61	28.60	-7	957	-0.73%
2019/09/11	2	27.85	0	0.00	27.95	2	959	0.21%
2019/09/09	6	27.94	0	0.00	27.85	6	964	0.62%
2019/09/06	1	28.00	0	0.00	28.15	1	959	0.10%
2019/09/05	1	28.65	0	0.00	28.20	1	952	0.11%
2019/08/22	0	0.00	1	26.60	26.70	-1	939	-0.11%
2019/08/14	0	0.00	1	28.20	27.90	-1	888	-0.11%
2019/07/30	0	0.00	3	30.95	30.95	-3	885	-0.34%
2019/07/29	4	31.50	2	31.50	31.50	2	876	0.23%
2019/07/26	0	0.00	1	31.20	31.10	-1	855	-0.12%
2019/07/22	3	31.50	0	0.00	31.35	3	841	0.36%
2019/07/17	1	30.80	0	0.00	31.05	1	798	0.13%
2019/07/09	0	0.00	3	31.70	31.65	-3	767	-0.39%
2019/07/04	1	31.50	0	0.00	31.55	1	845	0.12%
2019/05/30	2	31.00	0	0.00	30.90	2	1,252	0.16%
2019/05/28	0	0.00	10	31.10	31.90	-10	1,287	-0.78%
2019/05/27	2	30.78	0	0.00	30.85	2	1,290	0.15%
2019/05/20	0	0.00	6	31.05	30.70	-6	1,438	-0.42%
2019/05/15	3	29.55	0	0.00	29.80	3	1,455	0.21%
2019/05/14	7	29.55	0	0.00	29.75	7	1,465	0.48%
2019/05/13	2	29.70	0	0.00	29.25	2	1,486	0.13%
2019/04/08	0	32.80	0	0.00	32.30	0	1,774	0.00%
2019/04/01	0	32.80	0	0.00	32.65	0	1,799	0.00%
2019/03/26	0	32.85	0	0.00	32.80	0	1,991	0.00%
2019/03/22	1	33.40	0	0.00	33.35	1	1,991	0.05%
2019/03/15	1	33.70	0	0.00	33.80	1	1,858	0.05%
2019/02/25	0	0.00	17	32.70	32.70	-17	2,095	-0.81%
2019/02/21	0	0.00	5	32.70	32.35	-5	2,084	-0.24%
2019/02/19	7	32.36	6	32.70	32.25	1	2,107	0.05%
2019/02/18	2	31.55	0	0.00	31.65	2	2,156	0.09%
2019/02/15	0	0.00	5	31.50	31.10	-5	2,327	-0.21%
2019/02/13	4	31.85	30	31.75	31.65	-26	2,380	-1.09%
2019/02/12	22	31.68	0	0.00	31.75	22	2,403	0.92%
2019/02/11	18	32.22	0	0.00	31.70	18	2,402	0.75%
2019/01/28	0	0.00	1	31.95	32.10	-1	2,396	-0.04%
2019/01/24	3	30.90	0	0.00	31.75	3	2,469	0.12%
2019/01/07	0	0.00	1	31.15	31.15	-1	3,001	-0.03%
2019/01/04	0	0.00	5	30.25	30.10	-5	3,074	-0.16%
2018/12/25	0	0.00	6	31.28	31.20	-6	3,912	-0.15%
2018/12/24	2	32.10	1	31.70	31.70	1	4,019	0.02%
2018/12/22	10	32.35	6	32.56	32.00	4	4,175	0.10%
2018/12/07	1	31.90	0	0.00	31.85	1	7,157	0.01%
2018/12/04	0	0.00	2	33.15	33.20	-2	7,306	-0.03%
2018/12/03	0	0.00	1	32.80	33.35	-1	7,334	-0.01%
2018/11/30	1	32.20	1	32.55	32.55	0	7,303	0.00%
2018/11/29	6	32.33	0	0.00	32.00	6	7,271	0.08%
2018/11/28	0	0.00	7	31.92	32.15	-7	7,251	-0.10%
2018/11/26	11	31.78	0	0.00	32.60	11	7,229	0.15%
2018/11/23	6	32.37	0	0.00	32.30	6	7,153	0.08%
2018/11/22	4	33.70	0	0.00	33.10	4	7,104	0.06%
2018/11/21	1	33.55	0	0.00	33.55	1	7,106	0.01%
2018/11/19	1	34.20	1	34.15	34.05	0	7,142	0.00%
2018/11/16	1	34.80	1	34.40	34.30	0	7,224	0.00%
2018/11/15	9	35.00	10	35.10	35.00	-1	7,199	-0.01%
2018/11/14	9	34.54	9	34.69	34.70	0	7,090	0.00%
2018/11/12	0	0.00	1	32.60	32.15	-1	6,896	-0.01%
2018/11/09	1	32.70	1	33.00	32.85	0	6,888	0.00%
2018/11/08	0	0.00	22	33.85	33.70	-22	6,882	-0.32%
2018/11/07	0	0.00	1	33.40	33.60	-1	6,873	-0.01%
2018/11/05	1	33.90	1	33.60	33.50	0	6,873	0.00%
2018/11/02	1	34.15	11	33.40	33.60	-10	6,841	-0.15%
2018/11/01	24	33.60	1	33.15	33.20	23	6,788	0.34%
2018/10/31	2	33.18	0	0.00	33.10	2	6,772	0.03%
2018/10/30	16	32.64	8	32.50	32.95	8	6,745	0.12%
2018/10/29	5	31.91	3	31.90	32.10	2	6,710	0.03%
2018/10/26	1	31.20	0	0.00	31.20	1	6,671	0.01%
2018/10/24	1	34.25	5	33.85	33.90	-4	6,592	-0.06%
2018/10/22	5	35.84	5	35.77	35.75	0	6,548	0.00%
2018/10/18	0	0.00	64	35.24	36.10	-64	6,551	-0.98%
2018/10/17	0	0.00	4	37.00	35.95	-4	6,503	-0.06%
2018/10/12	4	37.03	14	36.50	37.20	-10	6,407	-0.16%
2018/10/11	1	36.50	41	36.00	35.45	-40	6,363	-0.63%
2018/10/09	4	39.71	3	39.93	39.15	1	6,285	0.02%
2018/10/08	10	39.70	0	0.00	39.70	10	6,244	0.16%
2018/10/05	17	40.20	10	39.70	39.90	7	6,184	0.11%
2018/10/04	2	41.28	24	41.44	41.50	-22	6,058	-0.36%
2018/10/03	15	43.39	235	42.87	40.80	-220	5,932	-3.71%	大賣/鉅額交易
2018/10/02	11	43.82	0	0.00	43.70	11	5,675	0.19%
2018/10/01	9	45.21	5	44.62	44.85	4	5,602	0.07%
2018/09/28	4	46.49	8	45.94	45.10	-4	5,451	-0.07%
2018/09/27	11	46.58	13	46.79	46.60	-2	5,147	-0.04%
2018/09/26	17	46.51	16	46.56	46.90	1	4,805	0.02%
2018/09/25	214	44.54	35	45.70	46.40	179	4,335	4.13%	大買/鉅額交易
2018/09/21	104	41.70	5	42.04	42.30	99	3,498	2.83%	大買/
2018/09/20	50	39.60	2	39.55	39.80	48	3,132	1.53%
2018/09/18	1	38.10	1	38.00	38.50	0	2,880	0.00%
2018/09/17	2	38.50	7	38.43	38.00	-5	2,791	-0.18%
2018/09/14	10	36.00	0	0.00	36.40	10	2,698	0.37%
2018/09/13	2	36.70	3	36.68	36.75	-1	2,680	-0.04%
2018/09/12	18	35.90	22	36.11	36.10	-4	2,597	-0.15%
2018/09/10	4	34.05	5	34.05	33.95	-1	2,706	-0.04%
2018/09/07	5	35.10	0	0.00	34.85	5	2,729	0.18%
2018/09/03	2	34.80	0	0.00	34.80	2	3,222	0.06%
2018/08/30	1	36.60	3	36.32	35.80	-2	3,273	-0.06%
2018/08/24	2	36.35	0	0.00	36.15	2	3,567	0.06%
2018/08/23	0	0.00	7	37.42	37.40	-7	3,634	-0.19%
2018/08/21	2	34.45	0	0.00	34.75	2	3,600	0.06%
2018/08/20	0	0.00	4	33.83	33.90	-4	3,643	-0.11%
2018/08/16	5	35.14	0	0.00	35.20	5	3,678	0.14%
2018/08/15	2	36.68	0	0.00	35.85	2	3,712	0.05%
2018/08/14	2	36.95	0	0.00	36.95	2	3,765	0.05%
2018/08/13	0	0.00	2	36.55	36.75	-2	3,833	-0.05%
2018/08/03	2	37.68	4	37.98	38.00	-2	4,383	-0.05%
2018/08/02	2	37.90	0	0.00	37.55	2	4,536	0.04%
2018/08/01	0	0.00	8	37.82	38.40	-8	4,782	-0.17%
2018/07/31	0.1	37.90	0	0.00	38.20	0.1	4,835	0.00%
2018/07/30	0	0.00	2	38.40	38.25	-2	4,957	-0.04%
2018/07/27	1	38.10	0	0.00	38.20	1	5,125	0.02%
2018/07/26	0	0.00	5	37.48	38.50	-5	5,470	-0.09%
2018/07/25	5	36.72	11	36.49	36.85	-6	5,771	-0.10%
2018/07/24	6	35.53	5	35.45	35.70	1	6,003	0.02%
2018/07/23	3	35.02	2	35.40	34.90	1	6,309	0.02%
2018/07/20	14	35.56	24	34.97	35.05	-10	6,820	-0.15%
2018/07/19	2	36.05	0	0.00	36.05	2	7,048	0.03%
2018/07/18	26	36.72	0	0.00	36.55	26	7,800	0.33%
2018/07/17	2	39.55	2	39.10	39.10	0	8,181	0.00%
2018/07/16	0	0.00	2	39.00	38.70	-2	8,410	-0.02%
2018/07/13	1	38.55	0	0.00	38.50	1	8,730	0.01%
2018/07/12	2	38.60	1	38.85	38.60	1	8,953	0.01%
2018/07/11	2	38.78	2	38.90	38.65	0	9,318	0.00%
2018/07/10	3	38.37	1	38.50	38.50	2	9,545	0.02%
2018/07/04	0	0.00	0.1	38.70	38.55	-0.1	11,356	0.00%
2018/07/02	0	0.00	2	39.20	39.15	-2	12,173	-0.02%
2018/06/29	1	38.55	4	38.93	38.90	-3	12,681	-0.02%
2018/06/28	1	38.50	1	38.80	38.30	0	13,707	0.00%
2018/06/27	9	38.52	4	38.88	38.45	5	14,509	0.03%
2018/06/26	4	37.35	15	37.77	37.90	-11	14,969	-0.07%
2018/06/25	0	0.00	33	39.28	38.60	-33	14,985	-0.22%
2018/06/22	1	40.40	0	0.00	40.35	1	14,959	0.01%
2018/06/21	4	40.75	7	40.75	40.70	-3	14,952	-0.02%
2018/06/20	2	41.25	0	0.00	41.05	2	14,944	0.01%
2018/06/19	4	42.99	6	42.92	41.90	-2	14,860	-0.01%
2018/06/15	4	41.53	2	41.95	41.35	2	14,688	0.01%
2018/06/14	5	43.00	7	43.81	41.80	-2	14,634	-0.01%
2018/06/13	37	42.64	9	42.99	43.00	28	14,427	0.19%
2018/06/08	0	0.00	5	40.65	40.60	-5	14,092	-0.04%
2018/06/05	1	42.00	0	0.00	41.50	1	14,052	0.01%
2018/06/01	0	0.00	2	41.25	41.45	-2	13,910	-0.01%
2018/05/31	9	40.72	5	40.15	40.00	4	13,811	0.03%
2018/05/30	2	40.95	6	41.10	40.80	-4	13,763	-0.03%
2018/05/28	0	0.00	8	40.81	41.50	-8	13,860	-0.06%
2018/05/25	2	41.50	2	41.45	41.30	0	13,857	0.00%
2018/05/22	16	42.81	3	42.70	42.60	13	14,005	0.09%
2018/05/21	3	42.50	4	42.40	42.35	-1	13,977	-0.01%
2018/05/18	10	41.72	1	41.90	41.95	9	13,920	0.06%
2018/05/17	1	41.20	5	41.68	41.00	-4	13,925	-0.03%
2018/05/16	13	41.82	10	41.86	41.55	3	13,931	0.02%
2018/05/15	0	0.00	62	42.17	41.90	-62	14,067	-0.44%
2018/05/14	1	39.50	2	39.40	39.85	-1	13,964	-0.01%
2018/05/11	14	40.19	0	0.00	39.20	14	14,013	0.10%
2018/05/10	86	39.49	101	39.41	39.05	-15	14,003	-0.11%	大賣/
2018/05/09	16	39.18	10	39.50	40.50	6	13,898	0.04%
2018/05/08	2	39.65	0	0.00	39.35	2	13,790	0.01%
2018/05/07	3	39.73	0	0.00	39.50	3	13,729	0.02%
2018/05/04	32	39.21	47	39.48	39.50	-15	13,639	-0.11%
2018/05/03	38	38.48	26	38.69	38.85	12	13,515	0.09%
2018/05/02	89	40.78	40	41.73	40.35	49	13,210	0.37%
2018/04/30	16	44.43	19	44.77	44.80	-3	12,872	-0.02%
2018/04/27	45	42.81	25	42.75	43.95	20	12,666	0.16%
2018/04/26	34	44.87	34	44.66	42.60	0	12,442	0.00%
2018/04/25	11	47.48	9	47.81	47.30	2	11,987	0.02%
2018/04/24	12	49.26	0	0.00	48.55	12	11,725	0.10%
2018/04/23	10	47.55	7	46.83	50.00	3	10,956	0.03%
2018/04/20	3	45.87	3	46.95	45.75	0	10,518	0.00%
2018/04/19	10	46.35	14	46.15	45.75	-4	10,238	-0.04%
2018/04/18	1	45.80	1	45.05	45.05	0	9,880	0.00%
2018/04/17	7	45.50	8	44.81	44.20	-1	9,674	-0.01%
2018/04/16	1	43.20	26	43.09	43.30	-25	9,341	-0.27%
2018/04/13	29	43.12	15	43.20	42.70	14	9,143	0.15%
2018/04/12	1	45.00	18	44.99	45.00	-17	8,970	-0.19%
2018/04/11	35	45.85	31	45.36	45.75	4	8,742	0.05%
2018/04/10	36	45.42	46	45.31	45.80	-10	8,194	-0.12%
2018/04/09	16	42.79	22	43.63	44.30	-6	7,423	-0.08%
2018/04/03	7	39.63	7	39.64	40.30	0	7,016	0.00%
2018/04/02	14	39.88	3	39.48	39.00	11	6,619	0.17%
2018/03/31	35	38.93	37	39.66	39.70	-2	6,123	-0.03%
2018/03/30	17	35.81	33	36.51	37.00	-16	5,122	-0.31%
2018/03/29	11	31.85	23	32.77	33.65	-12	4,311	-0.28%
2018/03/28	0	0.00	11	31.15	31.35	-11	3,816	-0.29%
2018/03/23	2	29.20	3	29.25	29.30	-1	3,660	-0.03%
2018/03/22	0	0.00	3	30.45	30.15	-3	3,617	-0.08%
2018/03/16	0.1	30.10	0	0.00	30.15	0.1	3,608	0.00%
2018/03/14	0	0.00	2	29.93	29.85	-2	3,596	-0.06%
2018/03/13	1	29.70	2	29.75	29.70	-1	3,580	-0.03%
2018/03/12	8	29.31	4	29.39	29.50	4	3,579	0.11%
2018/03/09	3	30.05	0	0.00	30.00	3	3,547	0.08%
2018/03/08	10	30.05	0	0.00	30.00	10	3,559	0.28%
2018/03/05	2	30.20	0	0.00	30.10	2	3,595	0.06%
2018/03/02	0	0.00	8	31.19	31.15	-8	3,556	-0.22%
2018/03/01	5	31.95	0	0.00	31.70	5	3,528	0.14%
2018/02/27	0	0.00	1	31.55	31.20	-1	3,427	-0.03%
2018/02/26	2	31.60	0	0.00	31.65	2	3,387	0.06%
2018/02/23	1	31.65	3	31.63	31.45	-2	3,335	-0.06%
2018/02/22	5	30.51	1	30.55	30.65	4	3,147	0.13%
2018/02/08	0	0.00	1	30.00	29.90	-1	3,086	-0.03%
2018/02/07	24	30.91	51	30.74	30.40	-27	3,048	-0.89%
2018/02/06	13	30.14	14	29.95	29.65	-1	2,875	-0.03%
2018/02/05	0	0.00	23	29.72	30.85	-23	2,706	-0.85%
2018/02/02	20	31.00	0	0.00	30.75	20	2,687	0.74%
2018/01/31	6	31.09	3	30.67	31.00	3	2,708	0.11%
2018/01/30	1	29.60	0	0.00	29.60	1	2,567	0.04%
2018/01/29	0	0.00	1	30.50	30.40	-1	2,545	-0.04%
2018/01/26	0	0.00	1	30.20	30.40	-1	2,522	-0.04%
2018/01/25	0	0.00	18	30.30	29.90	-18	2,572	-0.70%
2018/01/22	0	0.00	4	29.46	29.55	-4	2,418	-0.17%
2018/01/19	1	28.65	0	0.00	29.00	1	2,351	0.04%
2018/01/18	0	0.00	1	28.15	28.15	-1	2,366	-0.04%
2018/01/15	1	28.40	0	0.00	28.40	1	2,398	0.04%
2018/01/10	0	0.00	2	29.00	28.90	-2	2,392	-0.08%
2018/01/08	0	0.00	1	29.70	29.65	-1	2,358	-0.04%
2018/01/05	0	0.00	3	28.85	29.05	-3	2,311	-0.13%
2018/01/04	0	0.00	3	28.80	28.70	-3	2,287	-0.13%
2018/01/03	1	29.15	11	29.03	28.95	-10	2,282	-0.44%
2018/01/02	0	0.00	9	28.70	28.70	-9	2,234	-0.40%