新光鋼 (2031)-高橋券商分點個股進出

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
▲0.3
漲幅
+0.49%
成交量
1,672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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/05/03	2	60.70	0	0.00	61.30	2	3,063	0.07%
2024/05/02	0	0.00	1	61.20	61.00	-1	3,052	-0.03%
2024/04/30	0	0.00	1	60.10	58.80	-1	3,021	-0.03%
2024/04/29	1	58.80	2	59.20	59.20	-1	2,985	-0.03%
2024/04/26	1	57.50	0	0.00	57.50	1	2,963	0.03%
2024/04/19	1	60.20	0	0.00	59.50	1	2,969	0.03%
2024/04/18	1	60.30	0	0.00	60.20	1	2,951	0.03%
2024/04/16	1	58.30	0	0.00	58.40	1	2,947	0.03%
2024/04/15	0	0.00	2	60.65	60.00	-2	2,937	-0.07%
2024/04/12	3	60.50	0	0.00	60.10	3	2,946	0.10%
2024/04/11	3	61.07	0	0.00	61.00	3	2,953	0.10%
2024/04/10	8	62.59	0	0.00	61.70	8	2,937	0.27%
2024/04/09	2	63.40	8	63.70	64.40	-6	2,904	-0.21%
2024/04/08	2	61.75	1	63.10	61.80	1	2,827	0.04%
2024/04/03	4	63.33	2	63.15	61.60	2	2,821	0.07%
2024/04/02	3	61.27	0	0.00	61.10	3	2,828	0.11%
2024/03/29	1	61.20	0	0.00	61.50	1	2,917	0.03%
2024/03/28	0	0.00	3	62.20	62.10	-3	3,061	-0.10%
2024/03/25	1	62.90	0	0.00	63.00	1	3,412	0.03%
2024/03/22	0	0.00	1	64.10	63.90	-1	3,691	-0.03%
2024/03/21	3	62.30	3	63.60	63.10	0	4,125	0.00%
2024/03/20	4	62.20	1	62.50	61.90	3	4,344	0.07%
2024/03/19	2	65.00	5	64.86	64.60	-3	4,273	-0.07%
2024/03/18	4	63.40	7	63.29	63.00	-3	4,223	-0.07%
2024/03/15	0	0.00	2	62.00	62.30	-2	4,150	-0.05%
2024/03/14	0	60.45	2	61.00	60.10	-2	4,101	-0.05%
2024/03/13	2	60.00	0	0.00	60.10	2	4,100	0.05%
2024/03/12	6	60.87	0	0.00	61.00	6	4,081	0.15%
2024/03/11	2	60.50	3	60.10	60.10	-1	4,060	-0.02%
2024/03/08	3	62.40	0	0.00	61.20	3	4,041	0.07%
2024/03/07	1.3	64.46	2	64.30	64.50	-0.8	4,007	-0.02%
2024/03/06	1.5	65.12	1	65.30	65.40	0.5	3,983	0.01%
2024/03/05	0	0.00	1	65.90	66.00	-1	3,952	-0.03%
2024/03/04	9	67.76	6	67.85	66.20	3	3,929	0.08%
2024/03/01	3	66.20	1	66.10	66.80	2	3,824	0.05%
2024/02/29	8	66.74	7.3	66.46	66.80	0.7	3,755	0.02%
2024/02/27	0	0.00	6	64.60	64.80	-6	3,652	-0.16%
2024/02/26	0	0.00	11	65.23	65.60	-11	3,587	-0.31%
2024/02/23	0	0.00	13	62.84	62.80	-13	3,454	-0.38%
2024/02/22	2	60.35	1	59.80	60.50	1	3,367	0.03%
2024/02/21	2	59.80	1	59.30	59.30	1	3,339	0.03%
2024/02/20	4	60.93	1	60.80	61.00	3	3,290	0.09%
2024/02/19	5	61.46	4	61.63	61.80	1	3,280	0.03%
2024/02/16	1	59.90	7	59.54	59.80	-6	3,237	-0.19%
2024/02/15	1	58.50	10	58.25	58.60	-9	3,198	-0.28%
2024/02/05	2	57.25	7	57.54	57.50	-5	3,175	-0.16%
2024/02/02	0	0.00	15	57.03	56.70	-15	3,154	-0.48%
2024/02/01	0	0.00	7	56.27	56.10	-7	3,146	-0.22%
2024/01/29	0	0.00	26	56.05	56.30	-26	3,128	-0.83%
2024/01/24	1	55.80	6	56.20	55.40	-5	3,099	-0.16%
2024/01/23	0	0.00	15	55.03	55.20	-15	3,085	-0.49%
2024/01/22	0	0.00	5	54.10	53.90	-5	3,065	-0.16%
2024/01/19	2	53.60	1	53.50	53.50	1	3,054	0.03%
2024/01/18	2	53.40	1	53.50	53.40	1	3,046	0.03%
2024/01/17	26	53.99	5	53.20	53.40	21	3,042	0.69%
2024/01/16	5	54.40	0	0.00	54.80	5	3,003	0.17%
2024/01/15	0	0.00	5	55.40	55.40	-5	2,992	-0.17%
2024/01/12	1	54.70	1	54.70	54.70	0	2,989	0.00%
2024/01/10	11	54.45	0	0.00	54.40	11	3,017	0.36%
2024/01/09	6	55.30	1	55.50	55.40	5	3,004	0.17%
2024/01/08	1	57.40	0	0.00	56.60	1	2,987	0.03%
2024/01/05	2	56.95	2	57.75	57.50	0	2,971	0.00%
2024/01/04	8	55.98	6	56.70	56.60	2	2,934	0.07%
2024/01/03	8	56.55	1	56.40	56.40	7	2,933	0.24%
2024/01/02	9	57.40	2	57.50	57.30	7	2,907	0.24%
2023/12/29	6	57.63	1	58.20	57.70	5	2,891	0.17%
2023/12/28	14	58.84	7	58.30	58.20	7	2,881	0.24%
2023/12/27	0	0.00	2	60.60	60.60	-2	2,802	-0.07%
2023/12/26	1	60.50	2	61.05	60.30	-1	2,746	-0.04%
2023/12/25	17	61.29	11	62.15	60.50	6	2,710	0.22%
2023/12/22	11	60.91	3	60.73	60.60	8	2,552	0.31%
2023/12/21	7	60.93	11	61.52	61.70	-4	2,485	-0.16%
2023/12/20	5	59.56	4	59.80	60.10	1	2,332	0.04%
2023/12/19	21	59.02	31	59.37	60.10	-10	2,165	-0.46%
2023/12/18	18	56.90	8	57.65	58.00	10	1,870	0.53%
2023/12/15	6	54.83	17	56.36	56.40	-11	1,433	-0.77%
2023/12/14	1	51.80	1	51.90	51.30	0	1,169	0.00%
2023/12/13	2	51.60	1	51.60	51.40	1	1,188	0.08%
2023/12/06	0	0.00	6	51.60	51.70	-6	1,169	-0.51%
2023/12/05	3	51.50	3	51.20	51.50	0	1,153	0.00%
2023/12/04	9	51.80	18	51.47	51.80	-9	1,156	-0.78%
2023/12/01	1	50.60	2	50.30	50.20	-1	1,117	-0.09%
2023/11/30	4	49.90	0	0.00	49.90	4	1,112	0.36%
2023/11/29	8	49.79	5	49.97	49.85	3	1,133	0.26%
2023/11/21	0	0.00	2	49.60	49.35	-2	1,117	-0.18%
2023/11/15	0	0.00	1	47.50	47.90	-1	1,111	-0.09%
2023/11/14	0	0.00	1	46.55	46.55	-1	1,107	-0.09%
2023/11/13	1	47.25	0	0.00	46.80	1	1,125	0.09%
2023/11/10	0	0.00	2	48.25	47.75	-2	1,144	-0.17%
2023/11/09	0	0.00	6	48.00	47.95	-6	1,162	-0.52%
2023/11/08	5	46.63	1	46.85	47.00	4	1,164	0.34%
2023/11/07	0	0.00	1	46.80	46.90	-1	1,188	-0.08%
2023/11/06	2	47.50	0	0.00	47.35	2	1,209	0.17%
2023/11/03	0	0.00	3	47.12	46.95	-3	1,266	-0.24%
2023/11/02	2	46.50	2	47.10	46.50	0	1,303	0.00%
2023/11/01	3	46.53	1	47.00	46.35	2	1,365	0.15%
2023/10/27	0	0.00	1	47.15	47.10	-1	1,669	-0.06%
2023/10/25	0	0.00	4	46.98	47.00	-4	1,776	-0.23%
2023/10/23	3	46.58	0	0.00	46.30	3	1,846	0.16%
2023/10/18	0	0.00	5	47.15	48.20	-5	1,870	-0.27%
2023/10/16	0	0.00	1	47.65	47.90	-1	1,879	-0.05%
2023/10/13	0	0.00	6	47.24	47.40	-6	1,890	-0.32%
2023/10/12	3	46.30	2	46.75	46.80	1	1,908	0.05%
2023/10/11	10	46.15	0	0.00	46.10	10	1,913	0.52%
2023/10/05	5	46.00	0	0.00	45.95	5	1,916	0.26%
2023/10/03	2	46.43	0	0.00	46.40	2	1,925	0.10%
2023/10/02	4	46.53	0	0.00	46.70	4	1,949	0.21%
2023/09/25	2	48.90	0	0.00	48.80	2	1,981	0.10%
2023/09/20	2	50.10	0	0.00	50.00	2	2,000	0.10%
2023/09/19	0	0.00	1	49.65	49.85	-1	1,986	-0.05%
2023/09/18	0	0.00	2	50.20	49.95	-2	2,002	-0.10%
2023/09/14	0	0.00	2	48.65	48.65	-2	1,988	-0.10%
2023/09/13	0	0.00	1	47.90	47.70	-1	1,995	-0.05%
2023/09/12	1	47.65	0	0.00	47.60	1	2,014	0.05%
2023/09/07	0	0.00	1	49.35	47.85	-1	2,138	-0.05%
2023/09/06	1	49.45	0	0.00	49.35	1	2,150	0.05%
2023/09/04	0	0.00	2	49.50	49.35	-2	2,181	-0.09%
2023/08/28	2	45.55	0	0.00	45.60	2	2,260	0.09%
2023/08/25	1	45.05	2	45.90	45.40	-1	2,257	-0.04%
2023/08/24	3	45.43	1	45.65	45.30	2	2,316	0.09%
2023/08/23	1	45.50	0	0.00	45.60	1	2,313	0.04%
2023/08/22	4	45.49	0	0.00	45.30	4	2,338	0.17%
2023/08/18	2	46.85	0	0.00	46.80	2	2,396	0.08%
2023/08/16	2	47.65	0	0.00	47.05	2	2,653	0.08%
2023/08/09	2	50.40	0	0.00	51.00	2	2,751	0.07%
2023/08/07	2	51.70	5	50.60	51.80	-3	2,700	-0.11%
2023/08/04	2	52.15	13	52.38	52.00	-11	2,689	-0.41%
2023/08/02	0	0.00	17	50.61	50.60	-17	2,621	-0.65%
2023/08/01	10	49.90	38	49.55	50.00	-28	2,511	-1.11%
2023/07/31	10	49.00	1	48.55	48.65	9	2,473	0.36%
2023/07/28	35	47.90	1	48.15	47.85	34	2,428	1.40%
2023/07/27	0	0.00	4	47.75	47.40	-4	2,412	-0.17%
2023/07/26	0	0.00	1	46.80	46.80	-1	2,434	-0.04%
2023/07/25	0	0.00	2	46.33	46.00	-2	2,462	-0.08%
2023/07/24	1	46.00	2	46.18	45.90	-1	2,543	-0.04%
2023/07/21	2	45.53	1	45.55	45.75	1	2,584	0.04%
2023/07/20	1	45.85	2	45.75	45.95	-1	2,801	-0.04%
2023/07/19	0	0.00	1	44.65	44.65	-1	3,110	-0.03%
2023/07/18	2	44.28	3	44.00	44.25	-1	3,547	-0.03%
2023/07/17	2	44.80	1	44.15	44.85	1	3,713	0.03%
2023/07/13	5	43.00	0	0.00	42.75	5	3,727	0.13%
2023/07/12	1	43.15	0	0.00	43.15	1	3,768	0.03%
2023/07/07	2	43.80	0	0.00	43.95	2	3,764	0.05%
2023/07/06	0	0.00	10	45.50	45.00	-10	3,756	-0.27%
2023/07/05	0	0.00	1	47.40	46.50	-1	3,749	-0.03%
2023/07/04	0	0.00	3	47.13	46.90	-3	3,755	-0.08%
2023/07/03	0	0.00	3	46.55	46.75	-3	3,751	-0.08%
2023/06/30	4	46.28	0	0.00	46.30	4	3,769	0.11%
2023/06/29	0	0.00	2	47.20	46.60	-2	3,772	-0.05%
2023/06/28	2	46.18	0	0.00	46.20	2	3,778	0.05%
2023/06/26	1	46.55	0	0.00	46.55	1	3,809	0.03%
2023/06/21	1	46.75	0	0.00	47.15	1	3,824	0.03%
2023/06/20	1	46.90	0	0.00	47.30	1	3,886	0.03%
2023/06/19	4	47.23	4	47.25	47.25	0	3,921	0.00%
2023/06/16	10	47.20	0	0.00	47.55	10	3,975	0.25%
2023/06/15	2	46.50	0	0.00	47.10	2	3,978	0.05%
2023/06/14	0	0.00	3	46.75	46.65	-3	4,045	-0.07%
2023/06/13	1	46.35	0	0.00	46.70	1	4,041	0.02%
2023/06/08	0	0.00	3	48.98	48.80	-3	3,977	-0.08%
2023/06/07	0	0.00	12	48.92	49.05	-12	3,985	-0.30%
2023/06/06	2	48.75	9	48.51	48.55	-7	3,975	-0.18%
2023/06/05	12	48.61	2	48.63	48.20	10	3,966	0.25%
2023/06/02	7	47.67	0	0.00	47.70	7	3,930	0.18%
2023/06/01	0	0.00	2	48.43	48.30	-2	3,893	-0.05%
2023/05/31	1	47.50	1	48.20	47.90	0	3,891	0.00%
2023/05/30	4	47.96	0	0.00	47.60	4	3,932	0.10%
2023/05/29	1	48.90	4	48.94	48.80	-3	3,909	-0.08%
2023/05/26	7	49.46	0	0.00	48.90	7	3,918	0.18%
2023/05/23	0	0.00	5	48.77	49.50	-5	3,834	-0.13%
2023/05/22	7	46.79	1	46.75	47.20	6	3,703	0.16%
2023/05/19	0	0.00	11	49.15	49.75	-11	3,560	-0.31%
2023/05/18	0	0.00	1	47.00	46.60	-1	3,388	-0.03%
2023/05/17	0	0.00	2	45.78	46.10	-2	3,375	-0.06%
2023/05/16	0	0.00	2	45.68	45.50	-2	3,378	-0.06%
2023/05/12	0	0.00	2.7	45.94	45.10	-2.7	3,431	-0.08%
2023/05/11	0	0.00	2.7	45.94	45.90	-2.7	3,428	-0.08%
2023/05/10	0	0.00	6	46.80	47.05	-6	3,417	-0.18%
2023/05/09	7	44.99	1	44.85	44.75	6	3,377	0.18%
2023/05/08	0	0.00	0.1	46.40	46.40	-0.1	3,357	0.00%
2023/05/05	0	0.00	5	47.23	47.05	-5	3,362	-0.15%
2023/05/03	2	47.28	0	0.00	47.20	2	3,391	0.06%
2023/05/02	8	47.54	0	0.00	47.45	8	3,457	0.23%
2023/04/28	0	0.00	1	49.10	48.85	-1	3,432	-0.03%
2023/04/27	0	0.00	4	49.29	49.65	-4	3,416	-0.12%
2023/04/26	1	48.10	2	48.18	47.95	-1	3,343	-0.03%
2023/04/25	7	48.79	0	0.00	48.20	7	3,305	0.21%
2023/04/24	10	50.88	0	0.00	49.80	10	3,135	0.32%
2023/04/21	9	52.49	34	51.73	53.60	-25	2,823	-0.89%
2023/04/20	5	48.70	20	49.65	48.80	-15	2,378	-0.63%
2023/04/19	0	0.00	1	47.10	46.35	-1	2,220	-0.05%
2023/04/17	1	47.00	1	46.50	47.00	0	2,185	0.00%
2023/04/12	2	45.60	0	0.00	45.60	2	2,162	0.09%
2023/04/11	6	45.20	0	0.00	44.95	6	2,188	0.27%
2023/04/07	11	47.00	0	0.00	46.55	11	2,195	0.50%
2023/04/06	0	0.00	1	47.80	47.75	-1	2,206	-0.05%
2023/03/31	2	47.40	0	0.00	47.95	2	2,282	0.09%
2023/03/29	0	0.00	2	47.70	47.65	-2	2,498	-0.08%
2023/03/24	0	0.00	2	48.00	48.00	-2	2,580	-0.08%
2023/03/23	0	0.00	16	48.36	48.00	-16	2,648	-0.60%
2023/03/22	0	0.00	4	47.95	47.70	-4	2,646	-0.15%
2023/03/21	0	0.00	7	47.14	47.50	-7	2,725	-0.26%
2023/03/17	0	0.00	5	45.68	45.70	-5	2,651	-0.19%
2023/03/16	1	43.85	0	0.00	43.60	1	2,569	0.04%
2023/03/14	0	0.00	2	46.08	45.70	-2	2,564	-0.08%
2023/03/10	1	45.10	1	45.50	45.15	0	2,546	0.00%
2023/03/06	1	45.50	1	45.55	45.75	0	2,544	0.00%
2023/03/03	0	0.00	1	45.60	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	1	45.45	45.25	-1	2,549	-0.04%
2023/03/01	6	43.15	0	0.00	43.30	6	2,504	0.24%
2023/02/23	2	44.85	0	0.00	44.75	2	2,465	0.08%
2023/02/22	3	44.35	0	0.00	44.25	3	2,466	0.12%
2023/02/21	3	45.35	2	45.95	45.45	1	2,456	0.04%
2023/02/20	1	45.00	2	45.63	45.55	-1	2,505	-0.04%
2023/02/17	2	44.90	2	45.13	45.15	0	2,609	0.00%
2023/02/15	2	44.90	0	0.00	44.90	2	2,634	0.08%
2023/02/14	0	0.00	5	44.80	45.15	-5	2,627	-0.19%
2023/02/13	8	44.36	0	0.00	44.55	8	2,638	0.30%
2023/02/10	1	45.25	0	0.00	45.00	1	2,609	0.04%
2023/02/09	6	46.23	4	45.94	45.90	2	2,581	0.08%
2023/02/08	0	0.00	2	47.15	46.75	-2	2,559	-0.08%
2023/02/07	4	46.96	3	47.00	47.05	1	2,548	0.04%
2023/02/06	6	47.78	5	46.85	46.90	1	2,534	0.04%
2023/02/03	9	47.37	10	47.57	47.60	-1	2,504	-0.04%
2023/02/02	12	47.60	13	47.50	47.45	-1	2,481	-0.04%
2023/02/01	8	47.64	0	0.00	47.90	8	2,475	0.32%
2023/01/31	1	48.20	5.1	47.95	48.40	-4.1	2,415	-0.17%
2023/01/30	0	0.00	1.1	46.54	46.60	-1.1	2,314	-0.05%
2023/01/17	4	44.74	12	44.99	45.30	-8	2,270	-0.35%
2023/01/16	13	44.58	14	44.15	44.15	-1	2,237	-0.04%
2023/01/13	14	44.91	14	44.50	44.70	0	2,224	0.00%
2023/01/12	15	44.43	20	44.75	44.85	-5	2,243	-0.22%
2023/01/11	12	43.78	14	43.85	43.80	-2	2,195	-0.09%
2023/01/10	3	43.70	10	43.90	43.50	-7	2,173	-0.32%
2023/01/09	10	42.72	11	43.65	43.80	-1	2,168	-0.05%
2023/01/05	1	43.30	2	43.55	43.60	-1	2,150	-0.05%
2023/01/04	1	43.45	0	0.00	43.50	1	2,150	0.05%
2023/01/03	1	43.20	2	43.25	43.40	-1	2,142	-0.05%
2022/12/29	2	42.00	0	0.00	42.00	2	2,104	0.10%
2022/12/26	1	43.30	0	0.00	43.80	1	2,068	0.05%
2022/12/23	1	43.90	3	44.28	44.00	-2	2,043	-0.10%
2022/12/22	2	42.80	13.1	43.73	44.25	-11.1	1,970	-0.56%
2022/12/21	1	41.75	1	42.60	41.55	0	1,821	0.00%
2022/12/20	3	41.62	1	40.75	40.35	2	1,741	0.11%
2022/12/19	1	41.60	1	41.35	41.70	0	1,730	0.00%
2022/12/16	5	42.11	7	42.21	42.00	-2	1,698	-0.12%
2022/12/15	3	42.00	6	41.88	42.10	-3	1,633	-0.18%
2022/12/14	2	40.60	1	40.60	40.50	1	1,535	0.07%
2022/12/13	1	41.95	3.1	42.15	41.70	-2.1	1,483	-0.14%
2022/12/09	0	0.00	1	38.95	39.25	-1	1,357	-0.07%
2022/12/07	0	0.00	1	39.80	37.85	-1	1,363	-0.07%
2022/12/06	0	0.00	1	39.30	38.75	-1	1,348	-0.07%
2022/12/05	0	0.00	4.1	39.32	39.30	-4.1	1,372	-0.30%
2022/12/02	3	38.32	0	0.00	38.25	3	1,426	0.21%
2022/12/01	2	38.35	0	0.00	38.50	2	1,522	0.13%
2022/11/28	10	36.60	11	36.97	37.15	-1	1,505	-0.07%
2022/11/25	0	0.00	15	37.50	37.25	-15	1,502	-1.00%
2022/11/23	0	0.00	13	37.35	37.00	-13	1,473	-0.88%
2022/11/22	10	38.10	7	37.77	37.35	3	1,476	0.20%
2022/11/21	1	37.50	0	0.00	37.80	1	1,476	0.07%
2022/11/18	0	0.00	1	37.45	37.70	-1	1,482	-0.07%
2022/11/17	18	37.06	0	0.00	37.40	18	1,480	1.22%
2022/11/16	3	37.68	1	37.10	37.35	2	1,476	0.14%
2022/11/15	2	37.00	19	36.90	37.50	-17	1,428	-1.19%
2022/11/14	16	34.62	2	34.98	35.20	14	1,319	1.06%
2022/11/11	0	0.00	1	34.35	34.05	-1	1,302	-0.08%
2022/11/10	1	34.30	0	0.00	34.40	1	1,308	0.08%
2022/11/09	3	35.15	0	0.00	35.00	3	1,337	0.22%
2022/11/08	0	0.00	1	35.95	35.75	-1	1,401	-0.07%
2022/11/02	2	34.60	0	0.00	34.60	2	1,518	0.13%
2022/11/01	0	0.00	2	34.20	34.35	-2	1,534	-0.13%
2022/10/28	5	34.20	1	34.25	34.15	4	1,581	0.25%
2022/10/27	2	35.45	1	35.30	35.30	1	1,609	0.06%
2022/10/26	1	35.30	0	0.00	35.20	1	1,678	0.06%
2022/10/20	0	0.00	0.1	38.70	36.00	-0.1	1,839	-0.01%
2022/10/13	1	34.30	0	0.00	33.20	1	1,846	0.05%
2022/10/05	1	34.90	0	0.00	35.05	1	1,912	0.05%
2022/09/30	0	0.00	0.2	34.15	34.00	-0.2	1,920	-0.01%
2022/09/27	1	33.80	1	34.05	34.90	0	2,006	0.00%
2022/09/26	2	34.45	0	0.00	34.45	2	2,027	0.10%
2022/09/13	4	39.85	10	39.80	39.80	-6	2,205	-0.27%
2022/09/12	2	38.90	3	39.65	39.80	-1	2,259	-0.04%
2022/09/08	0	0.00	2	38.45	38.80	-2	2,242	-0.09%
2022/09/07	2	37.15	2	37.58	36.30	0	2,193	0.00%
2022/09/05	1	36.35	0	0.00	36.20	1	2,131	0.05%
2022/09/01	1	37.35	0	0.00	37.40	1	2,177	0.05%
2022/08/31	1	37.55	0	0.00	38.20	1	2,193	0.05%
2022/08/25	1	38.50	5	38.70	38.65	-4	2,230	-0.18%
2022/08/24	1	39.00	8	39.24	39.05	-7	2,223	-0.31%
2022/08/22	4	38.51	0	0.00	38.55	4	2,251	0.18%
2022/08/19	1	39.20	1	39.30	39.30	0	2,266	0.00%
2022/08/16	3	39.40	1	39.00	39.30	2	2,309	0.09%
2022/08/15	1	38.50	0	0.00	40.00	1	2,319	0.04%
2022/08/12	1	37.90	1	38.25	38.20	0	2,268	0.00%
2022/08/11	0	0.00	1	36.65	36.80	-1	2,251	-0.04%
2022/08/10	2	35.80	0	0.00	36.00	2	2,304	0.09%
2022/08/08	0	0.00	1	34.65	35.45	-1	2,421	-0.04%
2022/08/01	3	37.12	2	37.08	37.85	1	2,926	0.03%
2022/07/29	2	35.03	2	35.20	35.20	0	2,869	0.00%
2022/07/28	0	0.00	1	35.05	34.85	-1	2,938	-0.03%
2022/07/21	2	35.35	0	0.00	35.70	2	3,169	0.06%
2022/07/20	0	0.00	5	36.00	36.00	-5	3,284	-0.15%
2022/07/19	1	35.95	2	35.73	36.15	-1	3,335	-0.03%
2022/07/18	1	34.45	0	0.00	35.00	1	3,363	0.03%
2022/07/13	0	0.00	10	34.00	33.95	-10	3,715	-0.27%
2022/07/11	0	0.00	2	34.55	34.95	-2	4,111	-0.05%
2022/07/06	1	34.15	0	0.00	34.10	1	4,607	0.02%
2022/07/05	4	39.08	0	0.00	39.30	4	4,714	0.08%
2022/07/01	2	39.05	0	0.00	37.85	2	4,928	0.04%
2022/06/29	1	40.80	0	0.00	41.05	1	5,248	0.02%
2022/06/28	1	41.15	0	0.00	41.15	1	5,341	0.02%
2022/06/24	0.6	40.50	0	0.00	40.55	0.6	5,472	0.01%
2022/06/22	0	0.00	11	41.21	40.60	-11	5,704	-0.19%
2022/06/21	1	41.85	0	0.00	42.35	1	5,876	0.02%
2022/06/20	5	42.00	0	0.00	41.50	5	5,941	0.08%
2022/06/17	11	44.03	2	44.00	44.15	9	5,929	0.15%
2022/06/16	15	46.64	10	45.05	45.00	5	5,954	0.08%
2022/06/15	1	47.00	0	0.00	46.55	1	5,954	0.02%
2022/06/14	1	46.35	2	47.00	46.85	-1	6,001	-0.02%
2022/06/13	6	47.51	0	0.00	47.25	6	6,048	0.10%
2022/06/09	0	0.00	3	50.20	49.85	-3	6,213	-0.05%
2022/06/07	7	50.47	2	50.90	50.70	5	6,319	0.08%
2022/06/06	20	50.26	0	0.00	50.30	20	6,345	0.32%
2022/06/02	3	49.70	0	0.00	49.65	3	6,427	0.05%
2022/05/31	4	49.94	0	0.00	49.90	4	6,505	0.06%
2022/05/30	3	50.23	0	0.00	50.20	3	6,532	0.05%
2022/05/27	2	49.50	5	49.62	49.70	-3	6,570	-0.05%
2022/05/26	3	48.92	0	0.00	48.75	3	6,797	0.04%
2022/05/25	3	47.75	15	47.93	48.55	-12	6,898	-0.17%
2022/05/24	4	48.34	1	48.25	48.15	3	6,930	0.04%
2022/05/23	2	48.95	0	0.00	48.95	2	6,917	0.03%
2022/05/20	1	48.55	4	49.00	48.65	-3	6,929	-0.04%
2022/05/19	6	48.35	1	48.30	48.30	5	7,060	0.07%
2022/05/18	2	50.05	1	50.20	50.00	1	7,041	0.01%
2022/05/17	3	49.20	0	0.00	48.95	3	6,988	0.04%
2022/05/16	3	49.90	0	0.00	48.90	3	6,957	0.04%
2022/05/13	13	49.80	8	49.62	49.70	5	6,918	0.07%
2022/05/12	3	50.60	5	50.50	50.00	-2	6,906	-0.03%
2022/05/11	20	53.50	17	53.00	52.40	3	6,732	0.04%
2022/05/10	2	57.20	0	0.00	57.10	2	6,590	0.03%
2022/05/09	8	58.59	1	58.90	58.00	7	6,529	0.11%
2022/05/06	16	59.83	3	60.70	60.40	13	6,495	0.20%
2022/05/05	2	62.00	7	62.31	62.40	-5	6,448	-0.08%
2022/05/04	5	62.40	10	62.30	62.00	-5	6,383	-0.08%
2022/05/03	0	0.00	1	63.40	63.50	-1	6,305	-0.02%
2022/04/28	3	65.63	0	0.00	64.20	3	6,285	0.05%
2022/04/27	2	63.55	0	0.00	65.00	2	6,252	0.03%
2022/04/26	5	65.38	5	64.50	65.10	0	6,193	0.00%
2022/04/25	8.1	66.00	2	68.00	66.10	6.1	6,069	0.10%
2022/04/22	2	69.00	0	0.00	69.40	2	5,992	0.03%
2022/04/21	5	70.26	3	69.80	69.50	2	5,952	0.03%
2022/04/20	7	69.73	7.1	69.82	71.40	-0.1	5,912	0.00%
2022/04/19	7	73.01	0	0.00	72.40	7	5,733	0.12%
2022/04/18	0.2	73.10	3	74.77	72.90	-2.8	5,664	-0.05%
2022/04/15	8	76.28	18	76.03	75.50	-10	5,535	-0.18%
2022/04/14	1	75.90	18.3	74.17	74.80	-17.3	5,271	-0.33%
2022/04/13	4	71.70	4.1	72.08	71.20	-0.1	4,961	0.00%
2022/04/12	3	70.30	7	70.97	70.70	-4	4,847	-0.08%
2022/04/11	7.3	70.26	4.2	71.36	69.80	3.1	4,768	0.06%
2022/04/08	1	68.70	3	69.10	69.20	-2	4,625	-0.04%
2022/04/07	9.2	70.50	1.3	69.15	67.90	7.9	4,547	0.17%
2022/04/06	3.3	72.75	39	72.29	70.80	-35.7	4,326	-0.83%
2022/04/01	8	69.18	25	69.33	69.50	-17	4,057	-0.42%
2022/03/31	3	68.27	11	67.73	67.80	-8	3,960	-0.20%
2022/03/30	4	65.23	0	0.00	67.40	4	3,881	0.10%
2022/03/29	2	66.95	0	0.00	66.00	2	3,843	0.05%
2022/03/28	2	66.10	1	67.10	67.90	1	3,778	0.03%
2022/03/25	12	67.16	17	67.11	68.00	-5	3,716	-0.13%
2022/03/24	4	66.63	5	66.56	66.00	-1	3,626	-0.03%
2022/03/23	10	64.24	5	65.04	65.30	5	3,518	0.14%
2022/03/22	1	63.80	3	64.30	64.10	-2	3,412	-0.06%
2022/03/21	0	0.00	10	64.00	63.30	-10	3,357	-0.30%
2022/03/18	12	62.13	0	0.00	62.00	12	3,338	0.36%
2022/03/17	2	61.95	3	62.40	62.40	-1	3,326	-0.03%
2022/03/16	2	63.00	6	62.85	62.30	-4	3,272	-0.12%
2022/03/15	2	64.15	1	64.20	64.20	1	3,223	0.03%
2022/03/14	17	65.19	8	65.65	66.20	9	3,167	0.28%
2022/03/11	5	63.50	9	63.59	63.80	-4	3,076	-0.13%
2022/03/10	0	0.00	4	62.58	62.70	-4	3,000	-0.13%
2022/03/09	1	60.20	2	61.30	61.70	-1	2,973	-0.03%
2022/03/08	10	61.90	7	59.57	59.50	3	2,944	0.10%
2022/03/07	4	61.70	0	0.00	62.10	4	2,860	0.14%
2022/03/04	2	63.00	4	62.90	62.50	-2	2,805	-0.07%
2022/03/03	4	62.78	1	62.80	63.00	3	2,793	0.11%
2022/03/01	19	62.55	7	64.23	63.00	12	2,739	0.44%
2022/02/25	6	60.90	0	0.00	62.00	6	2,577	0.23%
2022/02/23	12	59.88	8	60.10	59.80	4	2,470	0.16%
2022/02/22	7	59.24	5	60.30	59.50	2	2,466	0.08%
2022/02/21	1	61.90	15	59.98	60.30	-14	2,430	-0.58%
2022/02/18	8	58.00	2	59.10	58.90	6	2,301	0.26%
2022/02/15	0	0.00	1	58.40	58.10	-1	2,323	-0.04%
2022/02/14	17	58.52	1	58.50	58.90	16	2,375	0.67%
2022/02/11	0	0.00	6	57.95	58.00	-6	2,304	-0.26%
2022/02/10	2	57.70	6	57.82	58.10	-4	2,341	-0.17%
2022/02/09	0	0.00	11	57.15	57.00	-11	2,462	-0.45%
2022/02/08	2	55.90	1	56.10	56.40	1	2,451	0.04%
2022/02/07	0	0.00	22	53.84	55.50	-22	2,474	-0.89%
2022/01/25	2	52.40	1	52.20	51.90	1	2,543	0.04%
2022/01/21	0	0.00	4	53.90	53.40	-4	2,602	-0.15%
2022/01/20	10	54.00	0	0.00	54.30	10	2,638	0.38%
2022/01/18	0	0.00	20	54.90	54.50	-20	2,664	-0.75%
2022/01/17	4	54.40	0	0.00	54.50	4	2,705	0.15%
2022/01/14	20	53.90	0	0.00	54.20	20	2,793	0.72%
2022/01/12	2	54.60	0	0.00	54.70	2	2,807	0.07%
2022/01/11	3	55.27	0	0.00	55.10	3	2,789	0.11%
2022/01/10	1	55.70	0	0.00	56.00	1	2,792	0.04%
2022/01/07	1	56.80	0	0.00	56.70	1	2,784	0.04%
2022/01/04	0	0.00	1	57.40	57.50	-1	2,874	-0.03%
2022/01/03	4	57.93	0	0.00	57.50	4	2,898	0.14%
2021/12/27	20	58.38	1	58.40	58.40	19	3,041	0.62%
2021/12/24	7	59.33	3	59.20	59.00	4	3,096	0.13%
2021/12/23	2	60.30	3	59.80	60.00	-1	3,119	-0.03%
2021/12/22	4	59.40	0	0.00	59.60	4	3,094	0.13%
2021/12/21	0	0.00	2	60.00	59.90	-2	3,097	-0.06%
2021/12/20	2	59.80	8	60.08	60.00	-6	3,082	-0.19%
2021/12/17	1	58.90	30	58.85	58.80	-29	3,019	-0.96%
2021/12/15	15	56.97	1	57.00	57.00	14	2,979	0.47%
2021/12/14	15	57.13	0	0.00	56.80	15	3,001	0.50%
2021/12/13	3	58.40	20	58.68	58.60	-17	2,981	-0.57%
2021/12/10	5	57.50	1	58.50	57.50	4	2,985	0.13%
2021/12/08	1	59.20	20	59.50	58.70	-19	3,077	-0.62%
2021/12/07	20	58.50	6.4	58.14	58.50	13.6	3,081	0.44%
2021/12/06	3	57.27	1	57.70	57.30	2	3,082	0.06%
2021/12/03	1	57.70	0	0.00	57.30	1	3,109	0.03%
2021/11/30	16	56.78	1	56.90	57.30	15	3,231	0.46%
2021/11/26	1	57.60	0	0.00	57.80	1	3,312	0.03%
2021/11/24	1	58.80	22	58.98	58.80	-21	3,404	-0.62%
2021/11/23	0	0.00	12	57.42	57.10	-12	3,361	-0.36%
2021/11/22	4	56.15	1	56.50	56.60	3	3,586	0.08%
2021/11/19	5	56.42	5	56.30	56.10	0	3,630	0.00%
2021/11/18	2	56.70	3	56.77	56.70	-1	3,716	-0.03%
2021/11/17	5	57.00	6	57.13	57.10	-1	3,795	-0.03%
2021/11/16	5	56.22	1	57.30	56.20	4	3,824	0.10%
2021/11/15	1	57.50	2	56.85	56.80	-1	3,881	-0.03%
2021/11/12	7	58.49	0	0.00	58.30	7	3,955	0.18%
2021/11/11	0	0.00	1	59.60	58.70	-1	4,057	-0.02%
2021/11/10	7	58.90	0	0.00	58.60	7	4,129	0.17%
2021/11/09	1	60.00	0	0.00	59.50	1	4,171	0.02%
2021/11/08	9	60.89	5	60.66	60.00	4	4,194	0.10%
2021/11/04	1	59.50	0	0.00	58.50	1	4,210	0.02%
2021/11/03	1	59.30	3	59.20	59.40	-2	4,313	-0.05%
2021/11/01	1	58.00	1	58.50	58.20	0	4,327	0.00%
2021/10/29	1	57.90	0	0.00	58.20	1	4,348	0.02%
2021/10/28	2	58.65	2	59.00	59.00	0	4,363	0.00%
2021/10/25	0	0.00	46	56.88	56.80	-46	4,777	-0.96%
2021/10/22	52	55.65	0	0.00	55.20	52	4,893	1.06%
2021/10/21	0	0.00	5	58.20	58.20	-5	4,935	-0.10%
2021/10/19	0	0.00	25	57.44	57.20	-25	5,203	-0.48%
2021/10/18	25	56.26	5	58.30	56.70	20	5,351	0.37%
2021/10/15	0	0.00	32	57.18	57.30	-32	5,593	-0.57%
2021/10/14	0	0.00	20	56.70	56.70	-20	5,959	-0.34%
2021/10/13	0	0.00	5	57.00	55.10	-5	6,355	-0.08%
2021/10/12	21	56.60	0	0.00	56.30	21	6,482	0.32%
2021/10/08	1	57.30	10	57.25	57.20	-9	6,758	-0.13%
2021/10/07	2	57.30	0	0.00	58.80	2	7,076	0.03%
2021/10/05	4	57.33	17	57.49	58.60	-13	7,686	-0.17%
2021/10/04	15.1	57.70	0	0.00	56.80	15.1	7,883	0.19%
2021/10/01	21	60.68	0	0.00	59.50	21	8,220	0.26%
2021/09/30	4	61.63	31	62.97	63.00	-27	8,743	-0.31%
2021/09/29	1	61.00	0	0.00	60.70	1	9,439	0.01%
2021/09/28	12	61.71	0	0.00	61.50	12	10,946	0.11%
2021/09/24	3	62.57	0	0.00	62.00	3	12,376	0.02%
2021/09/23	4	62.25	0	0.00	62.00	4	13,703	0.03%
2021/09/22	26	62.81	2	62.35	62.20	24	14,889	0.16%
2021/09/17	1	63.70	1.1	64.36	65.00	-0.1	15,482	0.00%
2021/09/15	5	64.10	5	65.20	65.00	0	16,031	0.00%
2021/09/14	30	65.20	0	0.00	65.00	30	16,733	0.18%
2021/09/13	0	0.00	7	67.09	66.80	-7	17,518	-0.04%
2021/09/10	1	65.70	11	66.92	66.10	-10	17,588	-0.06%
2021/09/09	0	0.00	3	64.80	65.20	-3	17,647	-0.02%
2021/09/08	22	64.80	0	0.00	64.20	22	17,830	0.12%
2021/09/07	9	65.66	2	65.30	65.40	7	17,941	0.04%
2021/09/06	1	67.20	1	66.50	66.30	0	18,054	0.00%
2021/09/03	4	67.15	0	0.00	66.80	4	18,234	0.02%
2021/09/02	2	68.20	10	68.14	67.60	-8	18,385	-0.04%
2021/09/01	2	69.90	2	69.80	69.40	0	18,473	0.00%
2021/08/31	5	71.02	2	71.55	70.30	3	18,592	0.02%
2021/08/30	5	69.74	5	70.00	69.60	0	18,777	0.00%
2021/08/27	3	68.53	0.6	69.00	69.10	2.4	19,012	0.01%
2021/08/26	5	69.78	3	69.23	69.00	2	19,337	0.01%
2021/08/25	3	66.03	16	66.61	67.10	-13	19,534	-0.07%
2021/08/24	5	64.30	2	64.40	66.30	3	19,780	0.02%
2021/08/23	19	65.34	24	65.49	65.80	-5	20,561	-0.02%
2021/08/19	20	63.60	0	0.00	63.20	20	21,520	0.09%
2021/08/18	0	0.00	1	65.70	67.00	-1	21,600	0.00%
2021/08/17	0	0.00	25	65.52	64.50	-25	21,796	-0.11%
2021/08/16	3.1	68.55	14	71.55	68.40	-10.9	22,036	-0.05%
2021/08/13	0	0.00	2	72.20	72.20	-2	22,349	-0.01%
2021/08/12	7	71.76	1	73.40	74.10	6	22,842	0.03%
2021/08/11	0	0.00	2	73.90	71.50	-2	23,280	-0.01%
2021/08/10	2	73.20	0	0.00	72.50	2	23,465	0.01%
2021/08/09	1	75.40	3	76.07	75.80	-2	23,677	-0.01%
2021/08/06	21.2	74.09	4	73.98	73.70	17.2	23,956	0.07%
2021/08/05	5	74.02	2	75.05	74.20	3	24,359	0.01%
2021/08/04	1	76.00	10	76.10	76.10	-9	24,634	-0.04%
2021/08/02	6	77.20	1	76.10	77.50	5	26,084	0.02%
2021/07/30	4	76.18	8	77.38	75.80	-4	26,449	-0.02%
2021/07/29	0	0.00	2	74.75	75.00	-2	27,183	-0.01%
2021/07/28	5	73.52	24	73.65	72.50	-19	27,871	-0.07%
2021/07/27	8	73.38	5	73.52	72.10	3	28,415	0.01%
2021/07/26	28	74.91	24	75.73	74.70	4	29,154	0.01%
2021/07/23	4	73.53	110	73.98	73.80	-106	29,831	-0.36%	大賣/鉅額交易
2021/07/22	25	71.31	15	71.72	71.70	10	30,155	0.03%
2021/07/21	59	76.17	7	75.26	73.30	52	30,639	0.17%
2021/07/20	75.2	77.03	12	77.38	76.80	63.2	30,768	0.21%
2021/07/19	25	76.23	26.9	77.33	79.40	-1.9	30,883	-0.01%
2021/07/16	16	74.11	17	73.81	74.00	-1	31,277	0.00%
2021/07/15	16	74.15	111	74.39	74.80	-95	31,829	-0.30%	大賣/
2021/07/14	78.4	73.20	65	75.79	72.00	13.4	31,954	0.04%
2021/07/13	115.5	76.51	11	76.36	75.60	104.5	32,305	0.32%	大買/鉅額交易
2021/07/12	13	82.63	4	83.20	81.20	9	32,626	0.03%
2021/07/09	16	82.34	6	83.53	81.10	10	33,246	0.03%
2021/07/08	27	83.93	15	84.31	83.60	12	34,034	0.04%
2021/07/07	23	84.72	19.2	84.05	84.00	3.8	33,763	0.01%
2021/07/06	15	87.67	14	88.51	87.80	1	33,327	0.00%
2021/07/05	60	89.38	25	88.25	85.80	35	32,680	0.11%
2021/07/02	4	82.73	36	85.67	86.60	-32	31,335	-0.10%
2021/07/01	29	78.86	21.1	79.65	78.80	7.9	30,621	0.03%
2021/06/30	53.1	83.31	42	83.08	79.80	11.1	30,088	0.04%
2021/06/29	37	78.89	41	79.16	80.20	-4	28,815	-0.01%
2021/06/28	34	72.13	45.1	73.19	74.30	-11.1	27,622	-0.04%
2021/06/25	11	68.24	9	68.00	67.60	2	26,994	0.01%
2021/06/24	6	67.43	7	67.54	66.80	-1	26,720	0.00%
2021/06/23	36.1	69.30	18	69.97	65.60	18.1	26,441	0.07%
2021/06/22	16	68.10	60	67.00	69.50	-44	25,722	-0.17%
2021/06/21	13	63.72	5	63.60	63.20	8	24,893	0.03%
2021/06/18	11	64.41	1	64.30	64.30	10	24,773	0.04%
2021/06/17	21	64.50	2	64.85	64.70	19	24,687	0.08%
2021/06/16	2.1	66.48	3	65.80	64.30	-1	24,501	0.00%
2021/06/15	0	0.00	20	65.10	65.80	-20	24,374	-0.08%
2021/06/11	27.1	64.29	16	65.58	64.10	11.1	24,239	0.05%
2021/06/09	19.1	64.12	1	64.60	63.60	18.1	23,966	0.08%
2021/06/08	40	65.43	51	66.56	65.50	-11	23,840	-0.05%
2021/06/07	38.1	64.16	43	65.01	65.20	-5	23,766	-0.02%
2021/06/04	42.1	66.33	29	67.61	66.30	13.1	23,647	0.06%
2021/06/03	56.1	66.46	1	66.70	66.70	55.1	23,600	0.23%
2021/06/02	27	66.30	39	67.43	67.00	-12	23,249	-0.05%
2021/06/01	11.1	65.03	2	64.50	65.60	9.1	22,815	0.04%
2021/05/31	31	67.65	19	67.24	64.20	12	22,585	0.05%
2021/05/28	17	63.17	15	63.96	64.40	2	21,715	0.01%
2021/05/27	8	59.79	43	59.93	58.60	-35	21,116	-0.17%
2021/05/26	3	57.00	7	57.43	57.80	-4	20,697	-0.02%
2021/05/25	41.1	56.33	35	56.81	56.80	6.1	20,585	0.03%
2021/05/24	41	59.45	7	59.90	58.80	34	20,330	0.17%
2021/05/21	8	59.23	14	59.09	60.70	-6	20,101	-0.03%
2021/05/20	34	59.72	28	59.03	57.20	6	19,706	0.03%
2021/05/19	5	60.02	2	59.05	61.70	3	19,174	0.02%
2021/05/18	2	56.00	2	55.00	56.10	0	18,723	0.00%
2021/05/17	9	51.07	0	0.00	51.00	9	18,450	0.05%
2021/05/14	15	58.59	18	56.74	56.60	-3	18,170	-0.02%
2021/05/13	5.1	59.46	1	62.00	60.20	4.1	17,761	0.02%
2021/05/12	18.1	67.47	9	66.40	65.10	9.1	17,309	0.05%
2021/05/11	56.1	78.12	36	78.56	72.30	20.1	16,971	0.12%
2021/05/10	6	78.52	16	79.07	80.20	-10	16,146	-0.06%
2021/05/07	22	73.44	28	72.69	75.80	-6	15,440	-0.04%
2021/05/06	57	75.89	67	75.40	73.90	-10	14,956	-0.07%
2021/05/05	18	72.74	23	74.23	74.60	-5	13,962	-0.04%
2021/05/04	15	69.77	158	74.23	69.30	-143	13,185	-1.08%	大賣/鉅額交易
2021/05/03	49.1	79.95	42	80.17	72.60	7.1	12,523	0.06%
2021/04/29	13	76.01	39	76.96	80.50	-26	11,674	-0.22%
2021/04/28	16	71.33	6.3	71.89	73.20	9.7	10,831	0.09%
2021/04/27	21	69.58	28	70.28	70.60	-7	10,422	-0.07%
2021/04/26	7	63.96	21	65.85	66.50	-14	9,804	-0.14%
2021/04/23	17	59.36	6	60.67	60.50	11	9,449	0.12%
2021/04/22	8	62.24	23	62.34	59.30	-15	9,050	-0.17%
2021/04/21	18	58.77	21	58.55	58.90	-3	8,305	-0.04%
2021/04/20	6	54.00	8	54.39	56.70	-2	7,636	-0.03%
2021/04/19	8	55.14	9	55.63	55.00	-1	7,276	-0.01%
2021/04/16	7	52.44	14	53.46	53.00	-7	6,608	-0.11%
2021/04/15	11	50.82	44	50.99	52.00	-33	5,951	-0.55%
2021/04/14	6	47.47	108	48.68	48.00	-102	5,075	-2.01%	大賣/鉅額交易
2021/04/13	2	44.10	13	45.02	44.65	-11	4,123	-0.27%
2021/04/12	0	0.00	21	44.90	44.60	-21	4,101	-0.51%
2021/04/09	8	43.33	2	42.93	43.30	6	3,980	0.15%
2021/04/08	42	43.37	57	43.92	44.50	-15	3,910	-0.38%
2021/04/07	2	42.00	5	41.70	42.00	-3	3,813	-0.08%
2021/04/06	1	41.65	23	41.81	41.95	-22	3,846	-0.57%
2021/04/01	1	40.05	12	40.12	40.45	-11	3,714	-0.30%
2021/03/31	10	39.50	0	0.00	39.65	10	3,666	0.27%
2021/03/26	0	0.00	2	39.33	39.45	-2	4,132	-0.05%
2021/03/25	0	0.00	1	39.30	39.25	-1	4,384	-0.02%
2021/03/24	1	38.85	0	0.00	38.80	1	4,457	0.02%
2021/03/23	0	0.00	5	39.28	39.15	-5	4,470	-0.11%
2021/03/19	10	39.05	1	39.00	39.05	9	4,517	0.20%
2021/03/17	1	39.20	0	0.00	39.30	1	4,842	0.02%
2021/03/16	28	39.28	0	0.00	38.95	28	5,185	0.54%
2021/03/15	0	0.00	1	40.20	40.80	-1	5,090	-0.02%
2021/03/11	6	40.31	0	0.00	39.95	6	5,153	0.12%
2021/03/10	0	0.00	21	40.55	41.15	-21	5,110	-0.41%
2021/03/09	6	40.27	5	40.71	39.40	1	4,971	0.02%
2021/03/05	0	0.00	2	39.80	38.85	-2	4,875	-0.04%
2021/03/04	0	0.00	5	39.84	39.65	-5	4,933	-0.10%
2021/03/03	0	0.00	3	38.73	39.15	-3	4,974	-0.06%
2021/03/02	150	39.50	1	39.00	38.55	149	5,172	2.88%	大買/鉅額交易
2021/02/26	10	39.40	0	0.00	39.30	10	5,475	0.18%
2021/02/25	0	0.00	4	39.91	39.70	-4	5,626	-0.07%
2021/02/24	1	40.45	2	39.00	38.80	-1	5,682	-0.02%
2021/02/23	4	40.03	1	39.70	39.80	3	5,640	0.05%
2021/02/22	2	39.10	9	39.22	39.00	-7	5,517	-0.13%
2021/02/19	1	37.80	11	37.70	37.75	-10	5,449	-0.18%
2021/02/18	4	37.94	0	0.00	37.85	4	5,430	0.07%
2021/02/05	1	35.45	0	0.00	35.70	1	5,386	0.02%
2021/02/02	0	0.00	3	34.70	34.80	-3	5,471	-0.05%
2021/02/01	0	0.00	3	34.00	33.70	-3	5,460	-0.05%
2021/01/29	3	34.40	0	0.00	34.10	3	5,424	0.06%
2021/01/28	0	0.00	1	34.50	34.50	-1	5,419	-0.02%
2021/01/27	0	0.00	0	34.90	34.75	0	5,411	0.00%
2021/01/25	3	35.00	0	0.00	35.95	3	5,398	0.06%
2021/01/21	10	34.10	0	0.00	34.25	10	5,375	0.19%
2021/01/20	9	34.99	50	34.32	34.10	-41	5,396	-0.76%
2021/01/15	66	35.08	2	35.10	35.05	64	5,355	1.20%
2021/01/14	62	36.00	0	0.00	36.10	62	5,286	1.17%
2021/01/13	3	36.60	0	0.00	36.65	3	5,201	0.06%
2021/01/12	12	37.52	0	0.00	37.00	12	5,156	0.23%
2021/01/11	3	38.70	0	0.00	38.65	3	5,091	0.06%
2021/01/05	2	40.35	6	40.30	40.70	-4	4,969	-0.08%
2021/01/04	2	39.80	0	0.00	39.65	2	4,893	0.04%
2020/12/31	3	39.43	0	0.00	39.45	3	4,881	0.06%
2020/12/30	2	39.70	10	40.55	39.70	-8	4,898	-0.16%
2020/12/29	0	0.00	15	39.88	39.80	-15	4,849	-0.31%
2020/12/28	1	39.00	2	39.08	39.00	-1	4,740	-0.02%
2020/12/25	0	0.00	1.1	39.25	39.15	-1.1	4,718	-0.02%
2020/12/24	3	39.17	1	38.95	38.90	2	4,704	0.04%
2020/12/23	3	39.43	0	0.00	39.70	3	4,672	0.06%
2020/12/22	8	41.94	18	42.13	40.30	-10	4,695	-0.21%
2020/12/21	6	40.63	10.1	40.62	40.75	-4.1	4,377	-0.09%
2020/12/18	2	39.70	0	0.00	39.10	2	4,170	0.05%
2020/12/17	0	0.00	0	38.20	38.20	0	4,148	0.00%
2020/12/15	1	38.55	0	0.00	37.90	1	4,254	0.02%
2020/12/14	6	38.37	0.1	38.50	38.55	5.9	4,332	0.14%
2020/12/11	16	39.68	1.5	40.19	38.70	14.5	4,395	0.33%
2020/12/10	5	40.56	24	40.40	41.00	-19	4,124	-0.46%
2020/12/07	0	0.00	7	39.10	38.55	-7	4,055	-0.17%
2020/12/04	6	38.54	2	38.65	38.80	4	4,018	0.10%
2020/12/03	0	0.00	1	38.10	37.95	-1	4,028	-0.02%
2020/12/02	0.1	37.30	4	37.31	37.45	-4	4,193	-0.09%
2020/12/01	3.1	38.11	0	0.00	37.60	3.1	4,159	0.07%
2020/11/30	1.1	39.68	0	0.00	38.85	1.1	4,119	0.03%
2020/11/27	1.2	38.47	19	38.53	38.70	-17.8	4,081	-0.44%
2020/11/26	1	37.80	3	38.25	38.45	-2	3,993	-0.05%
2020/11/25	3.1	38.08	26	37.36	36.85	-22.9	3,842	-0.60%
2020/11/24	2	34.80	26.2	35.23	35.15	-24.2	3,510	-0.69%
2020/11/23	3	33.95	17	33.81	33.95	-14	3,344	-0.42%
2020/11/19	0	0.00	4	32.75	32.55	-4	3,219	-0.12%
2020/11/16	9	32.20	1	32.10	32.25	8	3,263	0.25%
2020/11/13	1	32.85	2	32.28	32.80	-1	3,252	-0.03%
2020/11/12	6	31.95	10	32.53	31.95	-4	3,257	-0.12%
2020/11/11	0	0.00	1	32.70	32.90	-1	3,205	-0.03%
2020/11/10	6	31.83	0	0.00	31.70	6	3,157	0.19%
2020/11/09	3	32.00	0	0.00	32.00	3	3,161	0.09%
2020/11/04	3	32.00	0	0.00	31.75	3	3,433	0.09%
2020/11/03	3	32.00	0	0.00	31.85	3	3,434	0.09%
2020/10/30	2	31.55	0	0.00	31.40	2	3,412	0.06%
2020/10/28	0	0.00	1	33.10	32.65	-1	3,371	-0.03%
2020/10/20	4	30.90	0	0.00	30.80	4	3,286	0.12%
2020/10/16	1	30.90	7	31.60	30.90	-6	3,292	-0.18%
2020/10/15	4	32.15	10	32.28	31.95	-6	3,264	-0.18%
2020/10/14	3	32.60	0	0.00	32.50	3	3,245	0.09%
2020/10/13	1	32.75	0	0.00	32.50	1	3,236	0.03%
2020/10/08	11	32.25	10	32.45	32.35	1	3,208	0.03%
2020/10/07	10	32.05	15	32.92	32.60	-5	3,196	-0.16%
2020/10/06	1	32.60	5	31.95	32.50	-4	3,159	-0.13%
2020/09/30	0	0.00	2	30.90	30.85	-2	3,113	-0.06%
2020/09/29	3	30.27	0	0.00	30.25	3	3,103	0.10%
2020/09/28	11	30.83	0	0.00	30.60	11	3,091	0.36%
2020/09/25	1	31.80	1	31.40	30.45	0	3,080	0.00%
2020/09/24	1	30.80	0	0.00	30.65	1	2,972	0.03%
2020/09/23	1	31.80	0	0.00	32.25	1	2,879	0.03%
2020/09/22	2	33.30	2	32.90	32.70	0	2,823	0.00%
2020/09/21	4	33.35	0	0.00	33.25	4	2,760	0.14%
2020/09/18	1	34.35	1	34.80	34.35	0	2,708	0.00%
2020/09/17	0	0.00	4	34.21	34.45	-4	2,603	-0.15%
2020/09/16	1	31.55	12	33.09	33.30	-11	2,459	-0.45%
2020/09/15	0	0.00	1	31.45	31.30	-1	2,326	-0.04%
2020/09/14	2	32.30	0	0.00	31.95	2	2,295	0.09%
2020/09/11	3	32.82	26	34.06	32.15	-23	2,227	-1.03%
2020/09/10	1	32.10	0	0.00	32.00	1	1,944	0.05%
2020/09/09	3	31.17	2	31.95	31.95	1	1,909	0.05%
2020/09/08	5	31.34	2	31.55	31.25	3	1,870	0.16%
2020/09/07	7	31.89	22	33.25	32.80	-15	1,799	-0.83%
2020/09/04	0	0.00	1	30.55	30.80	-1	1,598	-0.06%
2020/09/02	0	0.00	1	30.60	31.00	-1	1,534	-0.07%
2020/08/31	1	30.10	12	29.95	29.85	-11	1,474	-0.75%
2020/08/28	1	29.25	0	0.00	29.05	1	1,411	0.07%
2020/08/27	1	29.25	3	29.35	29.05	-2	1,410	-0.14%
2020/08/25	0	0.00	2	29.60	29.15	-2	1,347	-0.15%
2020/08/20	1	27.60	0	0.00	27.40	1	1,331	0.08%
2020/08/19	1	29.00	0	0.00	28.75	1	1,286	0.08%
2020/08/18	1	29.50	0	0.00	29.15	1	1,266	0.08%
2020/08/14	0	0.00	2	29.65	29.70	-2	1,218	-0.16%
2020/08/13	0	0.00	6	28.63	28.80	-6	1,195	-0.50%
2020/08/12	6	29.72	2	29.60	29.15	4	1,174	0.34%
2020/08/11	16	29.95	20	30.23	29.80	-4	1,135	-0.35%
2020/08/10	4	27.90	29	28.17	29.40	-25	981	-2.55%
2020/08/05	0	0.00	0	27.20	26.75	0	881	0.00%
2020/08/04	2	26.70	0	0.00	26.50	2	882	0.23%
2020/07/30	0	0.00	10	26.51	26.85	-10	889	-1.12%
2020/07/27	1	26.20	0	0.00	25.80	1	882	0.11%
2020/07/24	17	26.46	0	0.00	26.40	17	875	1.94%
2020/07/23	3	25.95	0	0.00	26.00	3	832	0.36%
2020/07/22	0	0.00	5	25.62	25.60	-5	833	-0.60%
2020/07/21	2	25.10	0	0.00	25.10	2	824	0.24%
2020/07/14	3	24.72	0	24.60	24.55	3	801	0.37%
2020/07/13	0	0.00	1	24.95	25.05	-1	791	-0.13%
2020/07/09	0	0.00	16	25.35	25.35	-16	792	-2.02%
2020/07/08	0	0.00	4	25.15	25.15	-4	790	-0.51%
2020/07/07	4	25.10	0	0.00	25.20	4	791	0.51%
2020/06/30	5	24.97	1	24.90	25.00	4	820	0.49%
2020/06/24	2	25.20	0	0.00	25.30	2	832	0.24%
2020/06/18	0	25.55	0	0.00	25.50	0	918	0.00%
2020/06/15	11	25.51	0	0.00	25.40	11	1,047	1.05%
2020/06/12	4	24.90	0	0.00	25.50	4	1,093	0.37%
2020/06/11	7	25.91	4	25.65	25.60	3	1,153	0.26%
2020/06/10	2	26.85	0	0.00	26.80	2	1,157	0.17%
2020/06/09	0	0.00	3	27.00	27.00	-3	1,211	-0.25%
2020/06/08	10	26.60	6	26.78	26.65	4	1,222	0.33%
2020/06/03	1	25.45	0	0.00	25.55	1	1,204	0.08%
2020/06/01	2	24.60	0	0.00	24.75	2	1,198	0.17%
2020/05/28	2	25.30	0	0.00	25.30	2	1,178	0.17%
2020/05/20	2	23.80	0	0.00	23.75	2	1,178	0.17%
2020/05/11	0	0.00	7	24.83	24.85	-7	1,183	-0.59%
2020/05/08	0	0.00	11	24.70	24.60	-11	1,179	-0.93%
2020/05/07	13	24.37	0	0.00	24.65	13	1,188	1.09%
2020/05/05	9	24.57	1	24.90	24.95	8	1,184	0.68%
2020/04/29	0	0.00	4	23.35	23.30	-4	1,184	-0.34%
2020/04/23	1	22.60	0	0.00	22.45	1	1,234	0.08%
2020/04/17	0	0.00	5	23.42	23.20	-5	1,384	-0.36%
2020/04/13	4	22.35	0	0.00	22.15	4	1,403	0.28%
2020/04/09	4	22.30	2	22.40	22.10	2	1,427	0.14%
2020/04/08	1	21.75	2	22.05	22.30	-1	1,448	-0.07%
2020/04/07	1	21.50	0	0.00	21.45	1	1,459	0.07%
2020/04/06	0	0.00	1	21.50	21.35	-1	1,501	-0.07%
2020/03/30	0	0.00	1	20.90	21.25	-1	1,518	-0.07%
2020/03/26	0	0.00	1	21.55	21.60	-1	1,513	-0.07%
2020/03/25	1	21.40	2	21.75	21.75	-1	1,509	-0.07%
2020/03/23	6	17.85	2	19.10	19.70	4	1,479	0.27%
2020/03/20	2	18.55	3	18.53	18.85	-1	1,484	-0.07%
2020/03/19	12	17.11	3	17.20	17.15	9	1,537	0.59%
2020/03/18	2	19.83	3	20.75	19.00	-1	1,500	-0.07%
2020/03/17	4	20.90	43	21.04	20.90	-39	1,456	-2.68%
2020/03/16	1	23.20	0	0.00	23.20	1	1,390	0.07%
2020/03/13	3	24.05	3	24.20	24.10	0	1,365	0.00%
2020/03/12	2	27.08	15	27.32	26.70	-13	1,304	-1.00%
2020/03/11	1	28.20	0	0.00	28.20	1	1,280	0.08%
2020/03/10	1	27.70	2	27.70	28.10	-1	1,271	-0.08%
2020/03/09	0	0.00	3	28.40	28.20	-3	1,257	-0.24%
2020/03/05	4	29.20	11	29.10	29.15	-7	1,245	-0.56%
2020/03/04	1	28.90	0	0.00	29.10	1	1,246	0.08%
2020/03/03	1	29.20	20	29.27	29.20	-19	1,244	-1.53%
2020/03/02	1	28.95	0	0.00	28.80	1	1,248	0.08%
2020/02/27	0	0.00	4	29.40	29.25	-4	1,266	-0.32%
2020/02/26	0	0.00	5	29.95	29.90	-5	1,257	-0.40%
2020/02/21	0	0.00	1	30.25	30.20	-1	1,240	-0.08%
2020/02/20	1	30.20	0	0.00	30.20	1	1,240	0.08%
2020/02/19	1	30.00	1	30.15	30.15	0	1,242	0.00%
2020/02/17	0	0.00	1	29.60	29.35	-1	1,241	-0.08%
2020/02/12	1	29.00	10	29.30	29.30	-9	1,241	-0.73%
2020/02/11	2	29.15	50	29.20	29.30	-48	1,236	-3.88%
2020/02/07	2	29.95	0	0.00	29.55	2	1,225	0.16%
2020/02/06	1	30.50	10	30.45	30.50	-9	1,216	-0.74%
2020/02/04	0	0.00	2	30.85	30.90	-2	1,199	-0.17%
2020/02/03	3	30.60	0	0.00	31.15	3	1,187	0.25%
2020/01/31	0	0.00	2	30.38	31.70	-2	1,161	-0.17%
2020/01/30	6	30.54	8	31.01	30.50	-2	1,124	-0.18%
2020/01/20	2	32.60	5	32.65	32.65	-3	1,090	-0.28%
2020/01/17	0	0.00	1	32.65	32.65	-1	1,082	-0.09%
2020/01/16	0	0.00	8	32.63	32.80	-8	1,074	-0.74%
2020/01/15	3	32.55	0	0.00	32.40	3	1,060	0.28%
2020/01/14	0	0.00	3	32.53	32.50	-3	1,048	-0.29%
2020/01/13	14	32.71	34	32.85	32.10	-20	1,034	-1.93%
2020/01/10	0	0.00	8	31.39	31.35	-8	965	-0.83%
2020/01/08	1	30.40	5	30.70	30.45	-4	947	-0.42%
2020/01/07	1	31.10	10	31.00	31.20	-9	937	-0.96%
2020/01/06	2	31.33	1	31.40	31.30	1	929	0.11%
2020/01/03	3	31.60	0	0.00	31.60	3	919	0.33%
2020/01/02	0	0.00	18	31.94	31.70	-18	901	-2.00%
2019/12/31	1	31.20	6	31.50	31.50	-5	875	-0.57%
2019/12/30	2	31.45	3	31.67	31.70	-1	849	-0.12%
2019/12/27	0	0.00	2	30.90	30.85	-2	795	-0.25%
2019/12/26	0	0.00	2	30.55	30.30	-2	775	-0.26%
2019/12/25	5	30.70	3	30.45	30.30	2	772	0.26%
2019/12/24	0	0.00	1	30.55	30.50	-1	769	-0.13%
2019/12/23	2	30.60	0	0.00	30.05	2	751	0.27%
2019/12/19	18	31.02	1	31.05	31.00	17	735	2.31%
2019/12/18	6	31.03	0	0.00	31.15	6	726	0.83%
2019/12/16	13	30.56	2	30.78	30.90	11	674	1.63%
2019/12/13	2	29.60	14	29.70	29.80	-12	614	-1.95%
2019/12/12	0	0.00	5	28.62	28.60	-5	563	-0.89%
2019/12/11	0	0.00	2	28.45	28.35	-2	564	-0.35%
2019/12/10	0	0.00	2	28.25	28.40	-2	563	-0.35%
2019/12/03	2	27.85	0	0.00	28.00	2	592	0.34%
2019/12/02	0	0.00	1	27.55	27.60	-1	602	-0.17%
2019/11/26	0	0.00	4	28.58	29.00	-4	622	-0.64%
2019/11/15	3	27.40	4	27.45	27.40	-1	643	-0.16%
2019/11/14	1	27.40	0	0.00	27.30	1	653	0.15%
2019/11/13	0	0.00	3	27.70	27.55	-3	661	-0.45%
2019/11/12	2	28.15	0	0.00	28.10	2	700	0.29%
2019/11/05	0	0.00	1	28.90	28.70	-1	743	-0.13%
2019/10/28	2	28.60	0	0.00	28.35	2	806	0.25%
2019/10/25	0	0.00	1	28.60	28.60	-1	833	-0.12%
2019/10/22	1	29.40	0	0.00	29.25	1	859	0.12%
2019/10/21	1	29.90	0	0.00	29.25	1	869	0.12%
2019/10/17	0	0.00	5	28.50	28.55	-5	875	-0.57%
2019/10/16	0.9	28.45	0	0.00	28.40	0.9	885	0.11%
2019/10/15	0	0.00	22	28.22	28.25	-22	921	-2.39%
2019/10/03	0	0.00	7	28.66	28.60	-7	974	-0.72%
2019/09/20	10	28.80	0	0.00	28.70	10	956	1.05%
2019/09/19	1	28.75	0	0.00	28.80	1	954	0.10%
2019/09/16	3	28.65	0	0.00	28.60	3	957	0.31%
2019/09/09	0	0.00	2	27.75	27.85	-2	964	-0.21%
2019/09/06	0	0.00	7	28.33	28.15	-7	959	-0.73%
2019/09/05	0	0.00	2	28.45	28.20	-2	952	-0.21%
2019/09/04	0	0.00	2	28.25	28.30	-2	944	-0.21%
2019/09/03	1	27.55	22	27.69	27.80	-21	937	-2.24%
2019/09/02	0	0.00	6	27.36	27.50	-6	931	-0.64%
2019/08/30	0	0.00	31	27.20	27.05	-31	931	-3.33%
2019/08/29	3	27.20	3	27.28	27.15	0	949	0.00%
2019/08/28	5	26.94	1	26.95	27.10	4	944	0.42%
2019/08/27	0	0.00	8	26.32	26.20	-8	939	-0.85%
2019/08/26	2	26.15	0	0.00	26.10	2	942	0.21%
2019/08/23	2	26.55	0	0.00	26.50	2	937	0.21%
2019/08/22	6	26.63	2	26.75	26.70	4	939	0.43%
2019/08/21	1	26.65	0	0.00	26.90	1	951	0.11%
2019/08/20	5	26.64	0	0.00	26.75	5	948	0.53%
2019/08/19	8	26.86	1	27.20	26.85	7	932	0.75%
2019/08/16	1	27.00	0	0.00	27.25	1	927	0.11%
2019/08/15	32	26.63	0	0.00	26.50	32	918	3.48%
2019/08/08	0	0.00	1	29.00	29.00	-1	885	-0.11%
2019/08/07	1	28.60	0	0.00	28.70	1	887	0.11%
2019/08/06	0	0.00	49	28.22	28.55	-49	894	-5.48%
2019/08/01	1	30.60	0	0.00	30.60	1	887	0.11%
2019/07/29	0	0.00	1	31.55	31.50	-1	876	-0.11%
2019/07/26	0	0.00	4	31.20	31.10	-4	855	-0.47%
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%
2019/07/22	6	31.55	11	31.51	31.35	-5	841	-0.59%
2019/07/19	0	0.00	34	31.06	31.15	-34	832	-4.09%
2019/07/17	3	30.87	1	31.05	31.05	2	798	0.25%
2019/07/16	1	30.05	0	0.00	30.45	1	767	0.13%
2019/07/15	6	31.60	0	0.00	31.40	6	750	0.80%
2019/07/11	3	31.65	5	31.75	31.75	-2	758	-0.26%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/04	0	0.00	1	31.60	31.55	-1	845	-0.12%
2019/06/24	1	31.20	0	0.00	31.30	1	942	0.11%
2019/06/21	11	31.54	0	0.00	31.20	11	950	1.16%
2019/06/19	7	31.29	2	31.48	31.40	5	974	0.51%
2019/06/18	16	31.15	10	31.20	31.10	6	1,002	0.60%
2019/06/17	0	0.00	1	31.30	31.40	-1	1,074	-0.09%
2019/06/14	0	0.00	2	31.08	31.00	-2	1,100	-0.18%
2019/06/13	0	0.00	1	31.25	31.00	-1	1,146	-0.09%
2019/06/12	1	31.00	1	31.30	31.05	0	1,218	0.00%
2019/06/11	2	30.85	0	0.00	30.80	2	1,228	0.16%
2019/06/10	2	30.93	0	0.00	31.00	2	1,229	0.16%
2019/06/05	0	0.00	18	31.54	31.40	-18	1,234	-1.46%
2019/06/04	0	0.00	1	31.20	30.85	-1	1,220	-0.08%
2019/06/03	1	30.85	0	0.00	31.00	1	1,233	0.08%
2019/05/31	0	0.00	4	31.18	31.00	-4	1,241	-0.32%
2019/05/29	2	31.30	0	0.00	31.10	2	1,283	0.16%
2019/05/28	0	0.00	1	31.00	31.90	-1	1,287	-0.08%
2019/05/27	0	0.00	1	30.95	30.85	-1	1,290	-0.08%
2019/05/24	0	0.00	4	30.80	30.85	-4	1,323	-0.30%
2019/05/22	1	30.95	1	31.20	30.95	0	1,355	0.00%
2019/05/21	0	0.00	11	31.06	30.90	-11	1,376	-0.80%
2019/05/20	1	31.20	19	31.04	30.70	-18	1,438	-1.25%
2019/05/17	0	0.00	17	29.93	29.90	-17	1,428	-1.19%
2019/05/16	3	29.70	5	29.87	29.90	-2	1,444	-0.14%
2019/05/15	0	0.00	1	30.00	29.80	-1	1,455	-0.07%
2019/05/14	1	28.50	5	29.23	29.75	-4	1,465	-0.27%
2019/05/13	14	29.28	1	29.45	29.25	13	1,486	0.87%
2019/05/10	6	30.25	4	30.35	30.05	2	1,542	0.13%
2019/05/09	11	30.27	11	30.34	30.25	0	1,560	0.00%
2019/05/08	4	30.31	0	0.00	30.30	4	1,576	0.25%
2019/05/07	5	30.60	0	0.00	30.60	5	1,603	0.31%
2019/05/03	0	0.00	6	30.98	31.00	-6	1,736	-0.35%
2019/05/02	0	0.00	6	30.94	30.90	-6	1,741	-0.34%
2019/04/30	2	30.25	4	30.20	30.55	-2	1,733	-0.12%
2019/04/29	4	30.35	3	30.45	30.30	1	1,747	0.06%
2019/04/26	7	30.19	0	0.00	30.15	7	1,747	0.40%
2019/04/25	5	30.44	4	30.45	30.40	1	1,743	0.06%
2019/04/24	4	30.66	8	30.70	30.60	-4	1,759	-0.23%
2019/04/22	5	31.07	3	31.13	31.05	2	1,770	0.11%
2019/04/19	7	30.72	0	0.00	30.55	7	1,765	0.40%
2019/04/18	8	30.51	0	0.00	30.50	8	1,782	0.45%
2019/04/17	13	30.73	2	30.70	30.80	11	1,785	0.62%
2019/04/16	7	30.89	1	30.85	30.90	6	1,793	0.33%
2019/04/15	4	30.90	0	0.00	31.20	4	1,821	0.22%
2019/04/12	22	30.99	0	0.00	30.70	22	1,846	1.19%
2019/04/11	8	31.52	41	31.50	31.50	-33	1,814	-1.82%
2019/04/10	25	31.84	12	31.80	31.70	13	1,801	0.72%
2019/04/09	2	32.15	10	32.15	32.10	-8	1,781	-0.45%
2019/04/08	9	32.44	4	32.40	32.30	5	1,774	0.28%
2019/04/02	14	32.64	3	32.80	32.70	11	1,765	0.62%
2019/04/01	1	32.55	0	0.00	32.65	1	1,799	0.06%
2019/03/29	19	32.76	7	32.69	32.65	12	1,896	0.63%
2019/03/26	0	0.00	20	32.80	32.80	-20	1,991	-1.00%
2019/03/25	25	32.78	2	32.85	32.75	23	2,000	1.15%
2019/03/21	21	33.91	4	33.70	33.55	17	1,984	0.86%
2019/03/20	51	33.25	6	33.22	33.25	45	1,958	2.30%
2019/03/19	12	34.03	14	34.22	33.90	-2	1,903	-0.11%
2019/03/18	13	34.00	16	34.20	34.10	-3	1,888	-0.16%
2019/03/15	10	33.48	29	33.61	33.80	-19	1,858	-1.02%
2019/03/14	3	33.08	6	33.18	32.85	-3	1,802	-0.17%
2019/03/13	1	32.90	2	33.05	32.85	-1	1,819	-0.05%
2019/03/12	0	0.00	12	33.02	32.85	-12	1,832	-0.65%
2019/03/07	1	32.35	0	0.00	32.10	1	1,949	0.05%
2019/03/06	1	32.75	1	33.15	32.70	0	1,963	0.00%
2019/03/05	15	32.83	1	33.00	33.00	14	1,977	0.71%
2019/03/04	16	32.74	34	33.05	33.00	-18	1,990	-0.90%
2019/02/27	12	32.55	40	32.30	32.40	-28	2,056	-1.36%
2019/02/26	5	32.65	0	0.00	32.55	5	2,100	0.24%
2019/02/25	0	0.00	14	32.79	32.70	-14	2,095	-0.67%
2019/02/22	0	0.00	2	32.35	32.40	-2	2,085	-0.10%
2019/02/21	8	32.32	0	0.00	32.35	8	2,084	0.38%
2019/02/19	30	32.35	23	32.40	32.25	7	2,107	0.33%
2019/02/18	30	31.30	8	31.70	31.65	22	2,156	1.02%
2019/02/15	9	31.27	0	0.00	31.10	9	2,327	0.39%
2019/02/14	4	31.51	0	0.00	31.45	4	2,362	0.17%
2019/02/13	7	31.74	0	0.00	31.65	7	2,380	0.29%
2019/02/12	4	31.79	2	32.18	31.75	2	2,403	0.08%
2019/02/11	14	32.06	0	0.00	31.70	14	2,402	0.58%
2019/01/30	0	0.00	14	32.46	32.30	-14	2,353	-0.59%
2019/01/29	0	0.00	9	32.19	32.10	-9	2,364	-0.38%
2019/01/28	0	0.00	9	31.99	32.10	-9	2,396	-0.38%
2019/01/25	2	31.55	0	0.00	31.60	2	2,453	0.08%
2019/01/24	2	32.15	31	31.86	31.75	-29	2,469	-1.17%
2019/01/23	0	0.00	1	30.80	30.60	-1	2,408	-0.04%
2019/01/22	9	30.40	0	0.00	30.45	9	2,456	0.37%
2019/01/21	7	30.34	0	0.00	30.35	7	2,512	0.28%
2019/01/17	1	30.65	2	30.60	30.45	-1	2,632	-0.04%
2019/01/16	3	30.48	0	0.00	30.45	3	2,711	0.11%
2019/01/15	6	30.78	0	0.00	30.80	6	2,732	0.22%
2019/01/14	3	30.82	0	0.00	30.65	3	2,778	0.11%
2019/01/10	0	0.00	2	31.35	31.30	-2	2,894	-0.07%
2019/01/09	1	31.70	7	31.77	31.55	-6	2,931	-0.20%
2019/01/08	3	31.25	3	31.53	31.65	0	2,978	0.00%
2019/01/07	0	0.00	10	31.19	31.15	-10	3,001	-0.33%
2019/01/04	4	30.03	9	30.25	30.10	-5	3,074	-0.16%
2019/01/03	1	30.70	6	30.83	30.60	-5	3,196	-0.16%
2018/12/28	2	31.20	0	0.00	31.10	2	3,350	0.06%
2018/12/27	1	31.30	20	31.15	31.10	-19	3,482	-0.55%
2018/12/26	1	31.00	2	31.30	31.00	-1	3,621	-0.03%
2018/12/25	4	31.20	0	0.00	31.20	4	3,912	0.10%
2018/12/24	20	32.05	4	31.75	31.70	16	4,019	0.40%
2018/12/22	0	0.00	12	31.98	32.00	-12	4,175	-0.29%
2018/12/20	5	30.39	2	30.40	30.20	3	4,750	0.06%
2018/12/19	8	30.41	0	0.00	30.40	8	5,218	0.15%
2018/12/18	2	31.35	8	31.45	31.20	-6	5,994	-0.10%
2018/12/17	6	31.59	0	0.00	31.55	6	6,366	0.09%
2018/12/14	6	31.43	0	0.00	31.45	6	6,551	0.09%
2018/12/13	1	31.65	2	31.90	31.65	-1	6,666	-0.02%
2018/12/12	3	31.58	0	0.00	31.60	3	6,823	0.04%
2018/12/11	14	31.60	0	0.00	31.55	14	7,000	0.20%
2018/12/10	6	31.77	0	0.00	31.65	6	7,033	0.09%
2018/12/07	6	31.83	0	0.00	31.85	6	7,157	0.08%
2018/12/06	43	31.99	0	0.00	31.80	43	7,305	0.59%
2018/12/05	9	32.54	10	32.63	32.55	-1	7,288	-0.01%
2018/12/04	2	33.65	31	33.57	33.20	-29	7,306	-0.40%
2018/12/03	12	33.00	8	33.35	33.35	4	7,334	0.05%
2018/11/30	7	32.14	8	32.38	32.55	-1	7,303	-0.01%
2018/11/29	21	32.48	14	32.33	32.00	7	7,271	0.10%
2018/11/28	6	31.99	5	32.09	32.15	1	7,251	0.01%
2018/11/27	12	32.18	12	32.04	32.15	0	7,246	0.00%
2018/11/26	37	31.76	0	0.00	32.60	37	7,229	0.51%
2018/11/23	30	32.40	1	32.75	32.30	29	7,153	0.41%
2018/11/22	5	33.39	3	33.50	33.10	2	7,104	0.03%
2018/11/21	7	33.43	5	33.51	33.55	2	7,106	0.03%
2018/11/20	0	0.00	3	33.80	33.75	-3	7,098	-0.04%
2018/11/19	1	34.05	0	0.00	34.05	1	7,142	0.01%
2018/11/16	0	0.00	3	34.42	34.30	-3	7,224	-0.04%
2018/11/15	9	34.34	3	34.72	35.00	6	7,199	0.08%
2018/11/14	22	34.50	75	34.31	34.70	-53	7,090	-0.75%
2018/11/13	16	31.49	9	31.64	32.50	7	6,940	0.10%
2018/11/12	36	32.34	15	32.48	32.15	21	6,896	0.30%
2018/11/09	1	32.95	0	0.00	32.85	1	6,888	0.01%
2018/11/08	10	33.91	0	0.00	33.70	10	6,882	0.15%
2018/11/07	3	33.45	0	0.00	33.60	3	6,873	0.04%
2018/11/06	5	33.40	8	33.58	33.20	-3	6,893	-0.04%
2018/11/05	4	33.59	1	33.80	33.50	3	6,873	0.04%
2018/11/02	14	33.99	4	33.91	33.60	10	6,841	0.15%
2018/11/01	2	33.50	6	33.47	33.20	-4	6,788	-0.06%
2018/10/31	17	33.09	1	33.10	33.10	16	6,772	0.24%
2018/10/30	14	32.63	10	32.40	32.95	4	6,745	0.06%
2018/10/29	12	32.07	14	31.80	32.10	-2	6,710	-0.03%
2018/10/26	5	31.75	10	31.81	31.20	-5	6,671	-0.07%
2018/10/25	2	31.90	2	32.30	32.00	0	6,643	0.00%
2018/10/24	12	34.21	4	34.49	33.90	8	6,592	0.12%
2018/10/23	12	35.18	0	0.00	35.00	12	6,544	0.18%
2018/10/22	1	35.70	7	36.04	35.75	-6	6,548	-0.09%
2018/10/19	22	35.48	3	35.53	35.35	19	6,575	0.29%
2018/10/18	5	35.66	4	35.96	36.10	1	6,551	0.02%
2018/10/17	15	36.12	55	36.51	35.95	-40	6,503	-0.62%
2018/10/16	6	36.65	6	36.80	36.20	0	6,460	0.00%
2018/10/15	1	37.65	10	37.10	37.45	-9	6,432	-0.14%
2018/10/12	13	36.89	22	36.77	37.20	-9	6,407	-0.14%
2018/10/11	20	36.17	26.1	35.66	35.45	-6.1	6,363	-0.10%
2018/10/09	2	39.58	1	39.95	39.15	1	6,285	0.02%
2018/10/08	6	40.00	4	39.56	39.70	2	6,244	0.03%
2018/10/05	16	40.07	8	40.18	39.90	8	6,184	0.13%
2018/10/04	38	41.14	25	41.45	41.50	13	6,058	0.21%
2018/10/03	36	43.57	36	41.63	40.80	0	5,932	0.00%
2018/10/02	13	44.30	52	43.77	43.70	-39	5,675	-0.69%
2018/10/01	13	44.44	7	44.66	44.85	6	5,602	0.11%
2018/09/28	39	46.90	31	46.09	45.10	8	5,451	0.15%
2018/09/27	15	46.57	23	46.70	46.60	-8	5,147	-0.16%
2018/09/26	80	46.44	31	46.49	46.90	49	4,805	1.02%
2018/09/25	14	45.34	93	45.29	46.40	-79	4,335	-1.82%
2018/09/21	71	41.96	46	42.15	42.30	25	3,498	0.72%
2018/09/20	9	38.63	37	39.42	39.80	-28	3,132	-0.89%
2018/09/19	14	39.10	19	39.08	38.65	-5	2,957	-0.17%
2018/09/18	4	38.28	14	38.61	38.50	-10	2,880	-0.35%
2018/09/17	10	38.04	28	37.80	38.00	-18	2,791	-0.64%
2018/09/14	4	35.88	4	36.10	36.40	0	2,698	0.00%
2018/09/13	3	37.08	0	0.00	36.75	3	2,680	0.11%
2018/09/12	4	36.10	17	35.90	36.10	-13	2,597	-0.50%
2018/09/11	2	33.75	0	0.00	34.00	2	2,540	0.08%
2018/09/10	4	34.20	1	33.95	33.95	3	2,706	0.11%
2018/09/07	0	0.00	2	35.73	34.85	-2	2,729	-0.07%
2018/09/06	7	34.71	0	0.00	34.70	7	2,879	0.24%
2018/09/05	13	34.65	1	35.50	35.20	12	3,147	0.38%
2018/09/04	3	34.83	0	0.00	34.85	3	3,190	0.09%
2018/09/03	1	35.50	0	0.00	34.80	1	3,222	0.03%
2018/08/31	1	35.75	0	0.00	35.70	1	3,245	0.03%
2018/08/30	0	0.00	5	36.00	35.80	-5	3,273	-0.15%
2018/08/29	3	35.85	1	35.95	35.80	2	3,298	0.06%
2018/08/28	11	36.15	0	0.00	35.80	11	3,362	0.33%
2018/08/27	2	36.20	0	0.00	36.40	2	3,462	0.06%
2018/08/24	8	36.21	0	0.00	36.15	8	3,567	0.22%
2018/08/23	1	37.45	6	37.10	37.40	-5	3,634	-0.14%
2018/08/22	6	34.33	1	34.40	34.30	5	3,572	0.14%
2018/08/21	1	34.25	0	0.00	34.75	1	3,600	0.03%
2018/08/17	3	35.52	0	0.00	35.00	3	3,649	0.08%
2018/08/15	3	36.22	0	0.00	35.85	3	3,712	0.08%
2018/08/14	1	36.75	0	0.00	36.95	1	3,765	0.03%
2018/08/13	0	0.00	2	37.15	36.75	-2	3,833	-0.05%
2018/08/10	4	38.29	4	38.34	38.20	0	3,843	0.00%
2018/08/09	22	38.31	0	0.00	38.45	22	3,880	0.57%
2018/08/08	8	38.48	2	38.90	38.20	6	3,936	0.15%
2018/08/07	3	38.15	2	38.15	38.10	1	4,197	0.02%
2018/08/06	30	37.90	2	38.15	38.15	28	4,249	0.66%
2018/08/03	2	37.70	3	37.80	38.00	-1	4,383	-0.02%
2018/08/02	4	37.73	0	0.00	37.55	4	4,536	0.09%
2018/08/01	4	37.64	1	38.35	38.40	3	4,782	0.06%
2018/07/31	4	38.33	1	38.20	38.20	3	4,835	0.06%
2018/07/30	6	38.41	3	38.50	38.25	3	4,957	0.06%
2018/07/27	7	38.00	5	38.04	38.20	2	5,125	0.04%
2018/07/26	6	38.62	13	38.00	38.50	-7	5,470	-0.13%
2018/07/25	10	36.69	4	36.76	36.85	6	5,771	0.10%
2018/07/24	12	35.52	3	35.60	35.70	9	6,003	0.15%
2018/07/20	7	35.60	0	0.00	35.05	7	6,820	0.10%
2018/07/19	6	36.42	2	36.60	36.05	4	7,048	0.06%
2018/07/18	12	36.86	0	0.00	36.55	12	7,800	0.15%
2018/07/17	1	39.10	6	39.57	39.10	-5	8,181	-0.06%
2018/07/16	2	38.95	1	39.00	38.70	1	8,410	0.01%
2018/07/13	0	0.00	2	38.65	38.50	-2	8,730	-0.02%
2018/07/12	2	38.75	0	0.00	38.60	2	8,953	0.02%
2018/07/09	1	39.15	2	38.50	39.25	-1	9,777	-0.01%
2018/07/06	1	37.75	4	38.44	38.85	-3	10,006	-0.03%
2018/07/05	4	38.04	1	37.95	37.65	3	10,533	0.03%
2018/07/04	5	38.75	0	0.00	38.55	5	11,356	0.04%
2018/07/03	0	0.00	1	39.10	38.75	-1	11,782	-0.01%
2018/07/02	0	0.00	2	39.15	39.15	-2	12,173	-0.02%
2018/06/28	0	0.00	1	38.30	38.30	-1	13,707	-0.01%
2018/06/27	2	38.58	4	38.58	38.45	-2	14,509	-0.01%
2018/06/26	14	37.63	2	37.90	37.90	12	14,969	0.08%
2018/06/25	17	40.05	15	39.45	38.60	2	14,985	0.01%
2018/06/22	6	40.51	0	0.00	40.35	6	14,959	0.04%
2018/06/21	10	40.79	10	40.76	40.70	0	14,952	0.00%
2018/06/20	14	41.19	18	40.97	41.05	-4	14,944	-0.03%
2018/06/19	19	42.81	22	43.11	41.90	-3	14,860	-0.02%
2018/06/15	2	41.80	1	41.90	41.35	1	14,688	0.01%
2018/06/14	29	43.09	25	43.14	41.80	4	14,634	0.03%
2018/06/13	14	42.35	30	42.79	43.00	-16	14,427	-0.11%
2018/06/12	7	40.63	2	40.50	40.55	5	14,155	0.04%
2018/06/11	0	0.00	2	41.20	41.50	-2	14,102	-0.01%
2018/06/08	17	40.84	0	0.00	40.60	17	14,092	0.12%
2018/06/07	2	41.50	1	41.55	41.40	1	14,066	0.01%
2018/06/06	2	41.70	18	41.96	41.70	-16	14,083	-0.11%
2018/06/05	7	41.96	4	42.08	41.50	3	14,052	0.02%
2018/06/04	9	41.79	15	42.16	41.65	-6	13,996	-0.04%
2018/06/01	5	40.28	13	41.32	41.45	-8	13,910	-0.06%
2018/05/31	10	40.58	13	40.44	40.00	-3	13,811	-0.02%
2018/05/30	19	41.02	8	40.87	40.80	11	13,763	0.08%
2018/05/29	6	41.64	16	41.98	41.80	-10	13,790	-0.07%
2018/05/28	27	40.86	16	40.78	41.50	11	13,860	0.08%
2018/05/25	4	41.38	5	41.43	41.30	-1	13,857	-0.01%
2018/05/24	8	41.96	1	41.75	41.80	7	13,877	0.05%
2018/05/23	2	41.90	35	42.01	41.65	-33	14,037	-0.24%
2018/05/22	5	42.72	6	42.61	42.60	-1	14,005	-0.01%
2018/05/21	11	42.37	13	42.50	42.35	-2	13,977	-0.01%
2018/05/18	4	41.45	6	41.38	41.95	-2	13,920	-0.01%
2018/05/17	10	41.28	12	41.29	41.00	-2	13,925	-0.01%
2018/05/16	6	41.87	7	41.75	41.55	-1	13,931	-0.01%
2018/05/15	60	42.20	50	42.54	41.90	10	14,067	0.07%
2018/05/14	11	39.03	6	39.58	39.85	5	13,964	0.04%
2018/05/11	5	39.85	4	40.68	39.20	1	14,013	0.01%
2018/05/10	25	39.44	6	39.09	39.05	19	14,003	0.14%
2018/05/09	24	40.43	28	40.32	40.50	-4	13,898	-0.03%
2018/05/08	5	39.39	12	39.55	39.35	-7	13,790	-0.05%
2018/05/07	18	39.87	7	40.10	39.50	11	13,729	0.08%
2018/05/04	26	39.40	21	39.55	39.50	5	13,639	0.04%
2018/05/03	17	38.30	34	38.61	38.85	-17	13,515	-0.13%
2018/05/02	45	41.33	59	41.64	40.35	-14	13,210	-0.11%
2018/04/30	13	45.11	16	45.21	44.80	-3	12,872	-0.02%
2018/04/27	38	43.17	18	43.23	43.95	20	12,666	0.16%
2018/04/26	121	44.56	80	43.76	42.60	41	12,442	0.33%	大買/
2018/04/25	27	47.34	28	47.37	47.30	-1	11,987	-0.01%
2018/04/24	95	50.10	43	49.72	48.55	52	11,725	0.44%
2018/04/23	36	47.15	35	47.91	50.00	1	10,956	0.01%
2018/04/20	35	46.45	36	46.54	45.75	-1	10,518	-0.01%
2018/04/19	27	45.89	33	46.17	45.75	-6	10,238	-0.06%
2018/04/18	26	45.52	31	45.70	45.05	-5	9,880	-0.05%
2018/04/17	13	44.64	28	44.50	44.20	-15	9,674	-0.16%
2018/04/16	36	43.56	40	43.89	43.30	-4	9,341	-0.04%
2018/04/13	42	43.84	55	44.49	42.70	-13	9,143	-0.14%
2018/04/12	54	45.31	11	44.95	45.00	43	8,970	0.48%
2018/04/11	16	45.43	20	45.34	45.75	-4	8,742	-0.05%
2018/04/10	106	45.78	79	45.23	45.80	27	8,194	0.33%	大買/
2018/04/09	46	42.38	77	43.51	44.30	-31	7,423	-0.42%
2018/04/03	64	39.90	56	39.96	40.30	8	7,016	0.11%
2018/04/02	47	40.07	41	40.24	39.00	6	6,619	0.09%
2018/03/31	123	38.65	77	39.35	39.70	46	6,123	0.75%	大買/
2018/03/30	73	35.88	44	36.37	37.00	29	5,122	0.57%
2018/03/29	17	33.25	53	32.99	33.65	-36	4,311	-0.83%
2018/03/28	18	31.17	11	31.29	31.35	7	3,816	0.18%
2018/03/27	7	30.53	2	30.60	30.70	5	3,733	0.13%
2018/03/26	12	29.63	2	29.75	29.80	10	3,683	0.27%
2018/03/23	10	29.34	0	0.00	29.30	10	3,660	0.27%
2018/03/22	0	0.00	1	30.40	30.15	-1	3,617	-0.03%
2018/03/19	0	0.00	21	30.01	30.00	-21	3,609	-0.58%
2018/03/16	5	29.84	0	0.00	30.15	5	3,608	0.14%
2018/03/12	4	29.45	7	29.21	29.50	-3	3,579	-0.08%
2018/03/08	5	30.00	0	0.00	30.00	5	3,559	0.14%
2018/03/07	1	29.70	0	0.00	29.85	1	3,561	0.03%
2018/03/05	6	30.47	3	30.82	30.10	3	3,595	0.08%
2018/03/02	3	31.03	2	30.95	31.15	1	3,556	0.03%
2018/03/01	1	32.00	7	31.83	31.70	-6	3,528	-0.17%
2018/02/27	6	31.39	1	31.45	31.20	5	3,427	0.15%
2018/02/26	1	31.55	3	31.57	31.65	-2	3,387	-0.06%
2018/02/23	3	31.40	7	31.66	31.45	-4	3,335	-0.12%
2018/02/21	1	30.20	2	30.58	30.60	-1	3,131	-0.03%
2018/02/09	3	29.33	2	29.63	29.80	1	3,090	0.03%
2018/02/08	2	29.95	2	29.95	29.90	0	3,086	0.00%
2018/02/07	10	30.92	5	30.64	30.40	5	3,048	0.16%
2018/02/06	14	30.19	16	30.00	29.65	-2	2,875	-0.07%
2018/02/05	5	30.42	7	30.57	30.85	-2	2,706	-0.07%
2018/02/02	16	30.83	5	30.83	30.75	11	2,687	0.41%
2018/02/01	2	30.35	10	30.64	30.45	-8	2,709	-0.30%
2018/01/31	5	30.85	1	31.30	31.00	4	2,708	0.15%
2018/01/30	8	29.80	0.9	29.55	29.60	7.1	2,567	0.28%
2018/01/29	23	30.51	6.6	30.49	30.40	16.4	2,545	0.64%
2018/01/26	2	30.25	2	30.25	30.40	0	2,522	0.00%
2018/01/25	0	0.00	3	30.17	29.90	-3	2,572	-0.12%
2018/01/23	2	29.70	17	29.74	29.75	-15	2,470	-0.61%
2018/01/22	1	29.25	2	29.55	29.55	-1	2,418	-0.04%
2018/01/19	2	28.75	3	28.93	29.00	-1	2,351	-0.04%
2018/01/15	2	28.40	0	0.00	28.40	2	2,398	0.08%
2018/01/12	0	0.00	4	29.06	29.10	-4	2,402	-0.17%
2018/01/10	0	0.00	1	29.05	28.90	-1	2,392	-0.04%
2018/01/09	8	29.50	2	29.25	29.35	6	2,372	0.25%
2018/01/08	5	29.40	3	29.57	29.65	2	2,358	0.08%
2018/01/05	0	0.00	1	29.00	29.05	-1	2,311	-0.04%
2018/01/04	1	28.70	0	0.00	28.70	1	2,287	0.04%
2018/01/03	0	0.00	2	29.00	28.95	-2	2,282	-0.09%