新光鋼 (2031)-永豐金-萬盛券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
61.0
漲跌
▲1.6
漲幅
+2.69%
成交量
3,278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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/05/08	0	0.00	0.7	61.29	61.00	-0.7	3,127	-0.02%
2024/05/07	0.6	59.40	0	0.00	59.40	0.6	3,099	0.02%
2024/05/02	0	0.00	0.5	60.80	61.00	-0.5	3,052	-0.02%
2024/04/30	0.6	59.03	0	0.00	58.80	0.6	3,021	0.02%
2024/04/29	0	0.00	1	60.00	59.20	-1	2,985	-0.03%
2024/04/25	1	58.00	0	0.00	57.10	1	2,960	0.03%
2024/04/24	11	58.71	0	0.00	58.70	11	2,940	0.37%
2024/04/23	2	58.70	0	0.00	58.90	2	2,971	0.07%
2024/04/22	0.1	58.50	0.6	58.50	58.70	-0.5	2,976	-0.02%
2024/04/19	0.1	60.00	0	0.00	59.50	0.1	2,969	0.00%
2024/04/18	2	60.20	0	0.00	60.20	2	2,951	0.07%
2024/04/16	0	0.00	0	58.70	58.40	0	2,947	0.00%
2024/04/15	1	60.00	0	0.00	60.00	1	2,937	0.03%
2024/04/11	0	61.30	0	0.00	61.00	0	2,953	0.00%
2024/04/10	1	63.78	1	62.90	61.70	0	2,937	0.00%
2024/04/09	20	63.36	24	64.53	64.40	-4	2,904	-0.14%
2024/04/08	25	62.52	26	61.75	61.80	-1	2,827	-0.04%
2024/04/03	42	63.23	40	61.73	61.60	2	2,821	0.07%
2024/04/02	0	0.00	0	61.80	61.10	0	2,828	0.00%
2024/04/01	0	0.00	0	61.50	61.20	0	2,879	0.00%
2024/03/29	0.1	61.63	9	61.53	61.50	-8.9	2,917	-0.31%
2024/03/28	0.1	62.59	0	0.00	62.10	0.1	3,061	0.00%
2024/03/25	0	62.96	1	63.20	63.00	-1	3,412	-0.03%
2024/03/22	1	63.71	4	63.40	63.90	-3	3,691	-0.08%
2024/03/21	1	64.70	0	0.00	63.10	1	4,125	0.02%
2024/03/20	2	62.95	0	0.00	61.90	2	4,344	0.05%
2024/03/19	3	65.00	0	0.00	64.60	3	4,273	0.07%
2024/03/18	1.1	63.61	1	64.60	63.00	0.1	4,223	0.00%
2024/03/15	1	60.90	1	62.00	62.30	0	4,150	0.00%
2024/03/14	0	60.30	0	0.00	60.10	0	4,101	0.00%
2024/03/13	0	60.00	0	0.00	60.10	0	4,100	0.00%
2024/03/11	0.1	60.30	0	0.00	60.10	0.1	4,060	0.00%
2024/03/08	1	62.78	6	62.92	61.20	-5	4,041	-0.12%
2024/03/07	0.1	64.17	0.1	64.20	64.50	0	4,007	0.00%
2024/03/06	0	65.40	0	0.00	65.40	0	3,983	0.00%
2024/03/05	0	0.00	1	65.70	66.00	-1	3,952	-0.03%
2024/03/04	9.9	66.91	1.1	66.31	66.20	8.8	3,929	0.22%
2024/03/01	1	66.00	0.3	66.66	66.80	0.7	3,824	0.02%
2024/02/29	0	0.00	3	66.50	66.80	-3	3,755	-0.08%
2024/02/27	1	65.30	2	64.50	64.80	-1	3,652	-0.03%
2024/02/26	4	64.98	5.2	65.09	65.60	-1.2	3,587	-0.03%
2024/02/23	0	0.00	2.1	61.73	62.80	-2.1	3,454	-0.06%
2024/02/22	1	60.50	0.1	60.30	60.50	0.9	3,367	0.03%
2024/02/21	0.1	60.70	0.1	60.60	59.30	0.1	3,339	0.00%
2024/02/20	0.1	61.10	0	0.00	61.00	0.1	3,290	0.00%
2024/02/19	0	0.00	6.1	61.59	61.80	-6.1	3,280	-0.19%
2024/02/16	1	58.70	16	59.54	59.80	-15	3,237	-0.46%
2024/02/15	0	0.00	0.5	58.40	58.60	-0.5	3,198	-0.01%
2024/02/05	2	56.95	0	0.00	57.50	2	3,175	0.06%
2024/02/02	6.5	56.65	0	0.00	56.70	6.5	3,154	0.21%
2024/01/31	0	0.00	8	56.39	55.80	-8	3,152	-0.25%
2024/01/30	7	55.97	0.2	56.00	56.00	6.8	3,143	0.22%
2024/01/25	1.1	55.70	0	0.00	55.90	1.1	3,107	0.03%
2024/01/23	0.2	55.60	1	55.00	55.20	-0.8	3,085	-0.03%
2024/01/19	0	0.00	1	53.50	53.50	-1	3,054	-0.03%
2024/01/18	1.1	53.49	0	0.00	53.40	1.1	3,046	0.04%
2024/01/17	0.1	53.68	0	0.00	53.40	0.1	3,042	0.00%
2024/01/16	0	54.70	0	0.00	54.80	0	3,003	0.00%
2024/01/10	0	54.40	0	0.00	54.40	0	3,017	0.00%
2024/01/08	0.6	57.45	0	0.00	56.60	0.6	2,987	0.02%
2024/01/05	0.1	57.70	0	0.00	57.50	0.1	2,971	0.00%
2024/01/04	0.1	56.70	0	0.00	56.60	0.1	2,934	0.00%
2023/12/28	6	59.40	50	59.90	58.20	-44	2,881	-1.53%
2023/12/27	0	0.00	1	60.50	60.60	-1	2,802	-0.04%
2023/12/25	1	63.30	2	61.90	60.50	-1	2,710	-0.04%
2023/12/22	0	0.00	56	60.72	60.60	-56	2,552	-2.19%
2023/12/21	8	60.54	11	61.55	61.70	-3	2,485	-0.12%
2023/12/20	13	59.85	14	59.41	60.10	-1	2,332	-0.04%
2023/12/19	57	58.92	4.5	58.13	60.10	52.5	2,165	2.42%
2023/12/18	75	57.68	22	57.53	58.00	53	1,870	2.83%
2023/12/15	14	54.94	33.5	55.13	56.40	-19.5	1,433	-1.36%
2023/12/13	3	51.50	0	0.00	51.40	3	1,188	0.25%
2023/12/12	1	51.10	2	51.20	51.30	-1	1,207	-0.08%
2023/12/11	1.1	51.57	0	0.00	51.50	1.1	1,211	0.09%
2023/12/06	0	0.00	3	51.80	51.70	-3	1,169	-0.26%
2023/12/04	0	0.00	0.2	51.45	51.80	-0.2	1,156	-0.02%
2023/11/30	0	0.00	1	49.90	49.90	-1	1,112	-0.09%
2023/11/29	0	0.00	2	49.95	49.85	-2	1,133	-0.18%
2023/11/24	5	48.75	0	0.00	48.75	5	1,113	0.45%
2023/11/22	3	49.30	0	0.00	49.10	3	1,126	0.27%
2023/11/21	5	49.05	0	49.45	49.35	5	1,117	0.45%
2023/11/15	0	0.00	0.4	47.80	47.90	-0.4	1,111	-0.03%
2023/11/07	1	47.00	0	0.00	46.90	1	1,188	0.08%
2023/10/20	0	0.00	2	46.70	46.85	-2	1,854	-0.11%
2023/10/06	2	45.70	0	0.00	46.80	2	1,912	0.10%
2023/10/04	0.1	46.15	0	0.00	45.75	0.1	1,930	0.01%
2023/10/03	0.1	46.45	0	0.00	46.40	0.1	1,925	0.00%
2023/10/02	0.1	46.50	0	0.00	46.70	0.1	1,949	0.01%
2023/09/27	0.1	47.55	0	0.00	47.45	0.1	1,973	0.00%
2023/09/26	0.1	48.40	0	0.00	48.00	0.1	1,980	0.00%
2023/09/25	1	49.45	0	0.00	48.80	1	1,981	0.05%
2023/09/20	2	50.20	1	50.10	50.00	1	2,000	0.05%
2023/09/19	0.3	49.72	0	0.00	49.85	0.3	1,986	0.02%
2023/09/18	0.4	50.40	0	0.00	49.95	0.4	2,002	0.02%
2023/09/07	0	0.00	0.6	48.00	47.85	-0.6	2,138	-0.03%
2023/08/23	0.4	45.85	0	0.00	45.60	0.4	2,313	0.02%
2023/08/22	0.1	45.55	0	0.00	45.30	0.1	2,338	0.00%
2023/08/21	0	0.00	1	46.25	46.15	-1	2,365	-0.04%
2023/08/18	0	0.00	15	46.77	46.80	-15	2,396	-0.63%
2023/08/17	1	47.75	0	46.95	47.00	1	2,523	0.04%
2023/08/16	0	0.00	0.3	47.25	47.05	-0.3	2,653	-0.01%
2023/08/15	0.2	49.00	0	0.00	48.70	0.2	2,802	0.01%
2023/08/14	0.4	48.28	1	48.50	47.85	-0.6	2,807	-0.02%
2023/08/11	2	49.95	0	0.00	49.55	2	2,793	0.07%
2023/08/10	0	0.00	1	51.30	50.60	-1	2,767	-0.04%
2023/08/09	2.5	51.20	2	51.30	51.00	0.5	2,751	0.02%
2023/08/07	1	51.40	4	51.40	51.80	-3	2,700	-0.11%
2023/08/04	4	52.82	2	52.30	52.00	2	2,689	0.08%
2023/08/02	0	0.00	9.2	51.35	50.60	-9.2	2,621	-0.35%
2023/08/01	1	50.00	0	0.00	50.00	1	2,511	0.04%
2023/07/31	0	0.00	5	48.73	48.65	-5	2,473	-0.20%
2023/07/27	0	0.00	14	48.00	47.40	-14	2,412	-0.58%
2023/07/25	4	46.10	4	46.23	46.00	0	2,462	0.00%
2023/07/20	0	0.00	5	45.95	45.95	-5	2,801	-0.18%
2023/07/18	0	0.00	0	44.30	44.25	0	3,547	0.00%
2023/07/12	0.1	43.30	0	0.00	43.15	0.1	3,768	0.00%
2023/07/07	1.1	43.61	0	0.00	43.95	1.1	3,764	0.03%
2023/07/05	0	0.00	1	46.85	46.50	-1	3,749	-0.03%
2023/07/04	1	46.85	0	0.00	46.90	1	3,755	0.03%
2023/07/03	0	0.00	0	46.80	46.75	0	3,751	0.00%
2023/06/30	1	46.30	1	46.40	46.30	0	3,769	0.00%
2023/06/29	1	47.45	0	0.00	46.60	1	3,772	0.03%
2023/06/26	0	0.00	2	46.60	46.55	-2	3,809	-0.05%
2023/06/19	5	47.25	0	0.00	47.25	5	3,921	0.13%
2023/06/16	2	47.20	0	0.00	47.55	2	3,975	0.05%
2023/06/14	0	0.00	0.2	46.65	46.65	-0.2	4,045	-0.01%
2023/06/13	0.1	46.55	0	0.00	46.70	0.1	4,041	0.00%
2023/06/09	8	48.00	0	0.00	48.20	8	4,013	0.20%
2023/06/07	6	49.12	0	0.00	49.05	6	3,985	0.15%
2023/06/05	5	48.50	0	0.00	48.20	5	3,966	0.13%
2023/06/02	5	47.90	0	0.00	47.70	5	3,930	0.13%
2023/06/01	0.1	48.30	0	0.00	48.30	0.1	3,893	0.00%
2023/05/26	2	49.48	1	48.90	48.90	1	3,918	0.03%
2023/05/25	4	48.80	46	49.70	50.10	-42	3,906	-1.08%
2023/05/23	1	49.35	7	49.37	49.50	-6	3,834	-0.16%
2023/05/22	4	46.80	42	46.89	47.20	-38	3,703	-1.03%
2023/05/19	0	0.00	9	49.23	49.75	-9	3,560	-0.25%
2023/05/18	20	46.84	0	0.00	46.60	20	3,388	0.59%
2023/05/17	9	45.94	0	0.00	46.10	9	3,375	0.27%
2023/05/16	1	45.45	1	45.40	45.50	0	3,378	0.00%
2023/05/12	11	45.95	10	47.05	45.10	1	3,431	0.03%
2023/05/11	11	45.95	10	47.05	45.90	1	3,428	0.03%
2023/05/10	3	46.90	0	0.00	47.05	3	3,417	0.09%
2023/05/09	27	44.87	1	45.65	44.75	26	3,377	0.77%
2023/05/08	11	46.38	0	0.00	46.40	11	3,357	0.33%
2023/05/05	0	0.00	1	47.25	47.05	-1	3,362	-0.03%
2023/05/04	0	0.00	1	46.90	46.70	-1	3,347	-0.03%
2023/05/03	0	0.00	1	47.10	47.20	-1	3,391	-0.03%
2023/05/02	4	47.51	1	47.00	47.45	3	3,457	0.09%
2023/04/28	2	48.83	1	48.85	48.85	1	3,432	0.03%
2023/04/27	2	48.70	4	48.77	49.65	-2	3,416	-0.06%
2023/04/26	2.1	47.71	0	0.00	47.95	2.1	3,343	0.06%
2023/04/25	70.2	48.49	71	49.62	48.20	-0.8	3,305	-0.02%
2023/04/24	87	50.43	118	51.39	49.80	-31	3,135	-0.99%	大賣/
2023/04/21	71	51.58	90	52.95	53.60	-19	2,823	-0.67%
2023/04/20	70	49.07	39	49.21	48.80	31	2,378	1.30%
2023/04/19	9	46.43	0	0.00	46.35	9	2,220	0.41%
2023/04/18	5	47.55	4	47.43	47.20	1	2,214	0.05%
2023/04/17	40	46.71	42	46.90	47.00	-2	2,185	-0.09%
2023/04/14	0	0.00	1	44.80	44.70	-1	2,142	-0.05%
2023/04/13	0	0.00	0	45.55	45.40	0	2,143	0.00%
2023/04/12	2	45.55	1	45.60	45.60	1	2,162	0.05%
2023/04/11	0	0.00	1	45.50	44.95	-1	2,188	-0.05%
2023/04/10	0	0.00	2.5	46.32	45.75	-2.5	2,190	-0.11%
2023/04/07	5	46.87	5	46.80	46.55	0	2,195	0.00%
2023/04/06	12	47.71	0	0.00	47.75	12	2,206	0.54%
2023/03/31	0	0.00	22	48.05	47.95	-22	2,282	-0.96%
2023/03/30	2	47.35	1	47.25	47.50	1	2,418	0.04%
2023/03/29	2	47.70	1	47.30	47.65	1	2,498	0.04%
2023/03/28	8	47.15	6	46.90	47.00	2	2,514	0.08%
2023/03/27	13	47.74	1.5	47.60	47.50	11.5	2,528	0.45%
2023/03/24	0	0.00	1	48.05	48.00	-1	2,580	-0.04%
2023/03/23	5	47.70	15.5	48.24	48.00	-10.5	2,648	-0.40%
2023/03/22	5	47.63	6	47.88	47.70	-1	2,646	-0.04%
2023/03/21	3	47.53	16	47.28	47.50	-13	2,725	-0.48%
2023/03/20	27	45.79	6	46.00	46.00	21	2,664	0.79%
2023/03/13	1	45.65	0	0.00	45.50	1	2,555	0.04%
2023/03/10	0	0.00	2	44.85	45.15	-2	2,546	-0.08%
2023/03/09	0	44.95	0	0.00	44.90	0	2,542	0.00%
2023/03/07	0	0.00	12.5	45.66	45.75	-12.5	2,547	-0.49%
2023/03/03	2	45.20	3	45.48	45.15	-1	2,549	-0.04%
2023/03/02	0	0.00	0.5	44.54	45.25	-0.5	2,549	-0.02%
2023/03/01	1	43.00	0	0.00	43.30	1	2,504	0.04%
2023/02/22	1	44.70	13	44.25	44.25	-12	2,466	-0.49%
2023/02/13	1	44.20	0	46.00	44.55	1	2,638	0.04%
2023/02/10	2	45.43	6	45.40	45.00	-4	2,609	-0.15%
2023/02/08	1	47.20	0	0.00	46.75	1	2,559	0.04%
2023/02/06	25	47.23	0	0.00	46.90	25	2,534	0.99%
2023/02/03	14	47.58	5	47.55	47.60	9	2,504	0.36%
2023/02/01	1	47.85	0	0.00	47.90	1	2,475	0.04%
2023/01/31	54	48.75	54	48.39	48.40	0	2,415	0.00%
2023/01/17	0	0.00	1	45.30	45.30	-1	2,270	-0.04%
2023/01/12	0	0.00	2	45.00	44.85	-2	2,243	-0.09%
2023/01/11	5	44.30	0	0.00	43.80	5	2,195	0.23%
2023/01/10	0	0.00	4	43.85	43.50	-4	2,173	-0.18%
2023/01/05	0	0.00	2	43.60	43.60	-2	2,150	-0.09%
2023/01/04	0	0.00	1	43.90	43.50	-1	2,150	-0.05%
2023/01/03	4.2	43.24	0	0.00	43.40	4.2	2,142	0.20%
2022/12/30	0	0.00	1	42.75	42.90	-1	2,126	-0.05%
2022/12/26	3	43.85	3	43.55	43.80	0	2,068	0.00%
2022/12/23	5	43.96	8	44.01	44.00	-3	2,043	-0.15%
2022/12/22	6	44.23	5	42.80	44.25	1	1,970	0.05%
2022/12/21	0	0.00	1	42.50	41.55	-1	1,821	-0.05%
2022/12/19	3	41.13	0	0.00	41.70	3	1,730	0.17%
2022/12/16	1	42.15	1	42.05	42.00	0	1,698	0.00%
2022/12/15	2	41.88	3	40.92	42.10	-1	1,633	-0.06%
2022/12/14	9	40.57	9	41.48	40.50	0	1,535	0.00%
2022/12/13	4	41.85	7	41.70	41.70	-3	1,483	-0.20%
2022/12/01	0	0.00	0.2	38.35	38.50	-0.2	1,522	-0.02%
2022/11/25	2	37.60	2	38.28	37.25	0	1,502	0.00%
2022/11/24	0	0.00	1	37.55	37.25	-1	1,482	-0.07%
2022/11/17	1	37.35	1	37.00	37.40	0	1,480	0.00%
2022/11/16	5	37.52	5	38.20	37.35	0	1,476	0.00%
2022/11/15	13	37.47	11	37.24	37.50	2	1,428	0.14%
2022/11/14	3	34.95	4	35.10	35.20	-1	1,319	-0.08%
2022/11/11	1	34.05	0.2	34.30	34.05	0.8	1,302	0.06%
2022/11/10	2.1	34.43	0	0.00	34.40	2.1	1,308	0.16%
2022/11/09	0	0.00	1	35.00	35.00	-1	1,337	-0.07%
2022/11/04	0	0.00	1	34.70	34.75	-1	1,499	-0.07%
2022/10/31	1	34.15	0	0.00	34.20	1	1,550	0.06%
2022/10/28	2	34.33	0	0.00	34.15	2	1,581	0.13%
2022/10/24	0	0.00	1	36.25	36.00	-1	1,838	-0.05%
2022/10/20	1	34.05	1	35.55	36.00	0	1,839	0.00%
2022/10/19	0	0.00	21.3	35.35	35.20	-21.3	1,805	-1.18%
2022/10/17	2	33.23	1	34.00	34.40	1	1,812	0.06%
2022/10/14	0	0.00	1	34.50	34.50	-1	1,817	-0.06%
2022/10/05	0	0.00	1	35.15	35.05	-1	1,912	-0.05%
2022/10/04	0	0.00	1	34.30	34.30	-1	1,933	-0.05%
2022/10/03	1	33.40	0	0.00	33.30	1	1,919	0.05%
2022/09/29	1	34.40	0	0.00	33.95	1	1,925	0.05%
2022/09/27	1	33.85	1	34.90	34.90	0	2,006	0.00%
2022/09/26	3.2	34.22	0	0.00	34.45	3.2	2,027	0.16%
2022/09/21	1	37.20	0	0.00	37.15	1	2,072	0.05%
2022/09/20	1	37.65	0	0.00	37.60	1	2,091	0.05%
2022/09/19	1	38.70	1	39.50	38.40	0	2,096	0.00%
2022/09/16	1	38.85	5.1	38.75	38.85	-4	2,104	-0.19%
2022/09/12	2	39.45	3	39.39	39.80	-1	2,259	-0.05%
2022/09/08	3.1	38.29	7	38.69	38.80	-3.9	2,242	-0.18%
2022/09/07	12	37.74	3	37.57	36.30	9	2,193	0.41%
2022/09/06	1	36.25	0	0.00	35.70	1	2,111	0.05%
2022/09/02	0	0.00	1	36.95	36.90	-1	2,156	-0.05%
2022/09/01	1	37.50	0	0.00	37.40	1	2,177	0.05%
2022/08/29	1	37.50	0	0.00	37.60	1	2,222	0.04%
2022/08/25	5	38.90	0	0.00	38.65	5	2,230	0.22%
2022/08/24	0	0.00	1	39.30	39.05	-1	2,223	-0.04%
2022/08/19	0	39.15	2	39.30	39.30	-2	2,266	-0.09%
2022/08/18	0	0.00	3	39.57	39.65	-3	2,281	-0.13%
2022/08/17	1	39.30	1	38.90	39.25	0	2,296	0.00%
2022/08/16	2	39.65	1	39.30	39.30	1	2,309	0.04%
2022/08/15	1	38.20	1	39.70	40.00	0	2,319	0.00%
2022/08/12	0	0.00	3	37.92	38.20	-3	2,268	-0.13%
2022/08/04	0.1	34.40	2	34.60	34.60	-1.9	2,699	-0.07%
2022/08/03	4	35.19	4	36.20	35.20	0	2,871	0.00%
2022/08/02	16	36.63	10	37.00	36.55	6	2,922	0.21%
2022/08/01	9	36.84	8	37.54	37.85	1	2,926	0.03%
2022/07/26	1	35.30	0	0.00	35.20	1	3,052	0.03%
2022/07/22	1	35.70	0	0.00	35.70	1	3,111	0.03%
2022/07/21	0	0.00	0.1	35.75	35.70	-0.1	3,169	0.00%
2022/07/20	1	36.20	0	0.00	36.00	1	3,284	0.03%
2022/07/15	1	33.90	0	0.00	34.05	1	3,411	0.03%
2022/07/14	1.1	34.39	0	0.00	34.45	1.1	3,619	0.03%
2022/07/12	1	33.00	3	32.95	32.90	-2	3,854	-0.05%
2022/07/07	0	34.30	0	0.00	34.40	0	4,531	0.00%
2022/07/06	0.2	34.30	1	34.75	34.10	-0.9	4,607	-0.02%
2022/07/05	1	38.75	0	0.00	39.30	1	4,714	0.02%
2022/07/04	0.1	38.40	0	0.00	38.45	0.1	4,741	0.00%
2022/07/01	4	38.56	0	0.00	37.85	4	4,928	0.08%
2022/06/30	2	39.90	0	0.00	39.65	2	5,169	0.04%
2022/06/27	0.1	41.30	0	0.00	41.90	0.1	5,411	0.00%
2022/06/23	0	39.80	0	0.00	40.20	0	5,563	0.00%
2022/06/22	1	41.50	0	0.00	40.60	1	5,704	0.02%
2022/06/20	2.2	42.49	0.1	43.30	41.50	2.1	5,941	0.04%
2022/06/17	1	44.35	0	0.00	44.15	1	5,929	0.02%
2022/06/16	2	45.00	0	0.00	45.00	2	5,954	0.03%
2022/06/15	2	46.55	0	0.00	46.55	2	5,954	0.03%
2022/06/14	0	46.50	0	0.00	46.85	0	6,001	0.00%
2022/06/07	0	0.00	1	50.90	50.70	-1	6,319	-0.02%
2022/06/06	0	50.20	0	0.00	50.30	0	6,345	0.00%
2022/06/02	1	50.00	0	0.00	49.65	1	6,427	0.02%
2022/06/01	0	0.00	0	50.40	50.20	0	6,485	0.00%
2022/05/30	0	0.00	0.1	50.30	50.20	-0.1	6,532	0.00%
2022/05/26	0.2	49.25	0	0.00	48.75	0.2	6,797	0.00%
2022/05/25	0	0.00	5	47.70	48.55	-5	6,898	-0.07%
2022/05/24	13	48.59	13	48.52	48.15	0	6,930	0.00%
2022/05/20	0.1	49.00	0	0.00	48.65	0.1	6,929	0.00%
2022/05/19	6.1	47.80	3	48.05	48.30	3.1	7,060	0.04%
2022/05/16	0.4	49.20	0	0.00	48.90	0.4	6,957	0.01%
2022/05/13	1.1	49.85	1	49.95	49.70	0.1	6,918	0.00%
2022/05/12	5.4	50.34	11	51.14	50.00	-5.7	6,906	-0.08%
2022/05/11	16	53.26	0.7	52.87	52.40	15.3	6,732	0.23%
2022/05/10	9	57.00	6	57.30	57.10	3	6,590	0.05%
2022/05/09	6	58.63	0	0.00	58.00	6	6,529	0.09%
2022/05/06	7	59.91	0	0.00	60.40	7	6,495	0.11%
2022/05/04	5	62.80	0	0.00	62.00	5	6,383	0.08%
2022/05/03	2	62.90	0	0.00	63.50	2	6,305	0.03%
2022/04/29	6	64.57	0.1	64.40	64.40	6	6,295	0.09%
2022/04/28	0	0.00	1	64.20	64.20	-1	6,285	-0.02%
2022/04/27	5	65.34	3.5	64.31	65.00	1.5	6,252	0.02%
2022/04/26	4	66.47	2	67.25	65.10	2	6,193	0.03%
2022/04/25	3	66.36	0	0.00	66.10	3	6,069	0.05%
2022/04/22	0	0.00	1	69.50	69.40	-1	5,992	-0.02%
2022/04/21	1	70.20	2	70.20	69.50	-1	5,952	-0.02%
2022/04/20	9.1	70.70	27.2	70.43	71.40	-18.2	5,912	-0.31%
2022/04/19	5	72.80	0	0.00	72.40	5	5,733	0.09%
2022/04/18	2	73.15	0.1	73.03	72.90	1.9	5,664	0.03%
2022/04/15	57.2	76.49	42.5	75.76	75.50	14.7	5,535	0.27%
2022/04/14	3.2	72.08	4.3	73.61	74.80	-1.1	5,271	-0.02%
2022/04/13	8	71.66	4	72.08	71.20	4	4,961	0.08%
2022/04/12	2	70.80	2	70.10	70.70	0	4,847	0.00%
2022/04/11	2	71.10	0.1	70.50	69.80	2	4,768	0.04%
2022/04/08	3	68.33	5	68.86	69.20	-2	4,625	-0.04%
2022/04/07	7	68.34	2.2	69.47	67.90	4.9	4,547	0.11%
2022/04/06	0.2	71.89	1.2	72.00	70.80	-1	4,326	-0.02%
2022/04/01	4	68.58	24	67.83	69.50	-20	4,057	-0.49%
2022/03/31	0	67.90	6	67.92	67.80	-6	3,960	-0.15%
2022/03/30	0	0.00	1	67.00	67.40	-1	3,881	-0.03%
2022/03/29	4.2	66.74	1	67.60	66.00	3.2	3,843	0.08%
2022/03/28	4	67.25	1	67.10	67.90	3	3,778	0.08%
2022/03/25	7	67.31	6.2	67.45	68.00	0.8	3,716	0.02%
2022/03/24	5	66.42	8	66.68	66.00	-3	3,626	-0.08%
2022/03/23	5	64.64	10	64.98	65.30	-5	3,518	-0.14%
2022/03/22	1.2	63.57	1	64.30	64.10	0.2	3,412	0.01%
2022/03/21	4	63.40	4	64.08	63.30	0	3,357	0.00%
2022/03/18	3.1	62.44	1	62.90	62.00	2.1	3,338	0.06%
2022/03/17	1.1	62.10	0	0.00	62.40	1.1	3,326	0.03%
2022/03/16	5	62.50	4	64.48	62.30	1	3,272	0.03%
2022/03/15	6	63.87	1	64.00	64.20	5	3,223	0.16%
2022/03/14	0	64.30	7	64.97	66.20	-7	3,167	-0.22%
2022/03/11	0	0.00	6	63.62	63.80	-6	3,076	-0.20%
2022/03/10	0	0.00	4	62.40	62.70	-4	3,000	-0.13%
2022/03/09	0	0.00	6	60.47	61.70	-6	2,973	-0.20%
2022/03/08	6	61.17	6	63.12	59.50	0	2,944	0.00%
2022/03/07	4.1	62.37	5	62.74	62.10	-1	2,860	-0.03%
2022/03/04	4	62.70	3	63.30	62.50	1	2,805	0.04%
2022/03/03	0	0.00	1	62.40	63.00	-1	2,793	-0.04%
2022/03/02	9	62.67	6	62.60	62.70	3	2,778	0.11%
2022/03/01	24	63.12	1	63.90	63.00	23	2,739	0.84%
2022/02/25	0	61.40	5	61.22	62.00	-5	2,577	-0.19%
2022/02/24	1	59.60	0	0.00	59.40	1	2,513	0.04%
2022/02/23	2	59.70	1	59.80	59.80	1	2,470	0.04%
2022/02/22	8	59.58	12	59.80	59.50	-4	2,466	-0.16%
2022/02/21	8	60.45	8.2	60.29	60.30	-0.2	2,430	-0.01%
2022/02/18	9	58.99	28	58.63	58.90	-19	2,301	-0.83%
2022/02/17	0	0.00	2	57.60	57.50	-2	2,279	-0.09%
2022/02/16	9	58.07	0.1	58.30	57.80	8.9	2,322	0.38%
2022/02/15	2	58.30	3	58.70	58.10	-1	2,323	-0.04%
2022/02/14	10	58.37	11.1	58.51	58.90	-1.1	2,375	-0.05%
2022/02/11	4	57.50	6	57.73	58.00	-2	2,304	-0.09%
2022/02/10	4	57.48	7	57.93	58.10	-3	2,341	-0.13%
2022/02/09	6	56.78	15	57.15	57.00	-9	2,462	-0.37%
2022/02/08	2	56.40	4	55.65	56.40	-2	2,451	-0.08%
2022/02/07	2	53.20	7.1	54.72	55.50	-5.1	2,474	-0.21%
2022/01/26	0	52.00	0	0.00	52.20	0	2,514	0.00%
2022/01/25	0.1	52.18	3.5	51.95	51.90	-3.4	2,543	-0.13%
2022/01/24	0	0.00	3	52.67	52.80	-3	2,561	-0.12%
2022/01/21	0.2	53.80	4	54.30	53.40	-3.8	2,602	-0.15%
2022/01/20	4	53.90	2.1	53.95	54.30	1.9	2,638	0.07%
2022/01/19	3.1	54.06	4	54.08	53.70	-1	2,646	-0.04%
2022/01/18	0	0.00	0.1	55.00	54.50	-0.1	2,664	0.00%
2022/01/17	1.2	54.64	0	0.00	54.50	1.2	2,705	0.04%
2022/01/14	1.3	53.87	0	0.00	54.20	1.3	2,793	0.05%
2022/01/13	1.1	55.10	23	55.30	55.20	-21.9	2,814	-0.78%
2022/01/12	9	54.59	1	55.00	54.70	8	2,807	0.29%
2022/01/11	3	55.33	4	55.65	55.10	-1	2,789	-0.04%
2022/01/10	11	55.97	3	56.20	56.00	8	2,792	0.29%
2022/01/07	6	57.07	1	56.80	56.70	5	2,784	0.18%
2022/01/06	1	57.30	0	0.00	57.30	1	2,807	0.04%
2022/01/04	5	57.70	1	57.40	57.50	4	2,874	0.14%
2021/12/30	0	0.00	1	58.40	58.20	-1	2,921	-0.03%
2021/12/29	2	58.15	0	0.00	58.70	2	2,942	0.07%
2021/12/28	2	58.25	0	0.00	58.20	2	2,990	0.07%
2021/12/24	1	59.10	1	59.20	59.00	0	3,096	0.00%
2021/12/23	10	60.28	5	60.24	60.00	5	3,119	0.16%
2021/12/22	1	59.60	0	0.00	59.60	1	3,094	0.03%
2021/12/21	1	58.80	0	0.00	59.90	1	3,097	0.03%
2021/12/20	6	59.55	12.2	59.93	60.00	-6.2	3,082	-0.20%
2021/12/17	13	59.16	14.1	58.59	58.80	-1.1	3,019	-0.04%
2021/12/16	2.2	56.96	3	57.50	57.30	-0.8	2,938	-0.03%
2021/12/14	1	57.40	2	56.80	56.80	-1	3,001	-0.03%
2021/12/13	2	58.10	5.7	58.36	58.60	-3.7	2,981	-0.12%
2021/12/10	3	57.63	3	58.30	57.50	0	2,985	0.00%
2021/12/09	2	57.90	1	58.90	57.80	1	3,034	0.03%
2021/12/08	3	59.57	5	59.22	58.70	-2	3,077	-0.06%
2021/12/07	4	58.25	6	58.30	58.50	-2	3,081	-0.06%
2021/12/03	5	57.96	14	57.51	57.30	-9	3,109	-0.29%
2021/12/02	0	0.00	4	57.28	57.30	-4	3,147	-0.13%
2021/12/01	2	56.90	2	57.20	57.00	0	3,181	0.00%
2021/11/30	4	56.75	2	57.00	57.30	2	3,231	0.06%
2021/11/29	3	56.63	1	56.60	56.80	2	3,269	0.06%
2021/11/26	5	57.68	0	0.00	57.80	5	3,312	0.15%
2021/11/25	1	59.00	0	0.00	59.00	1	3,404	0.03%
2021/11/24	1	57.50	7	58.83	58.80	-6	3,404	-0.18%
2021/11/23	10.1	58.20	20.1	57.26	57.10	-10	3,361	-0.30%
2021/11/22	3	55.93	1	56.60	56.60	2	3,586	0.06%
2021/11/19	2	56.20	0	0.00	56.10	2	3,630	0.06%
2021/11/18	5	56.80	0.1	57.50	56.70	4.9	3,716	0.13%
2021/11/17	0	0.00	2	57.10	57.10	-2	3,795	-0.05%
2021/11/16	3	56.33	0	0.00	56.20	3	3,824	0.08%
2021/11/15	4.1	56.93	0.1	57.20	56.80	4.1	3,881	0.10%
2021/11/12	1	58.50	0	0.00	58.30	1	3,955	0.03%
2021/11/11	2	58.70	11	59.20	58.70	-9	4,057	-0.22%
2021/11/10	2.1	58.66	0	0.00	58.60	2.1	4,129	0.05%
2021/11/09	2	59.25	0.8	59.70	59.50	1.2	4,171	0.03%
2021/11/08	11	60.72	3	60.77	60.00	8	4,194	0.19%
2021/11/05	0	0.00	0	58.30	58.50	0	4,137	0.00%
2021/11/04	2	58.85	0	0.00	58.50	2	4,210	0.05%
2021/11/03	1	59.40	3.1	59.27	59.40	-2.1	4,313	-0.05%
2021/11/02	1	57.50	0	0.00	57.60	1	4,284	0.02%
2021/10/29	1.1	57.91	1.1	58.91	58.20	0	4,348	0.00%
2021/10/28	0	0.00	2.1	58.95	59.00	-2.1	4,363	-0.05%
2021/10/27	1	57.70	1	58.00	57.80	0	4,438	0.00%
2021/10/25	0	0.00	2	56.75	56.80	-2	4,777	-0.04%
2021/10/22	2	55.80	0	0.00	55.20	2	4,893	0.04%
2021/10/21	3	57.67	3	57.93	58.20	0	4,935	0.00%
2021/10/18	0.1	56.50	0	0.00	56.70	0.1	5,351	0.00%
2021/10/14	0	0.00	5	56.50	56.70	-5	5,959	-0.08%
2021/10/13	0.1	55.40	0	0.00	55.10	0.1	6,355	0.00%
2021/10/12	2	58.00	3	57.70	56.30	-1	6,482	-0.02%
2021/10/08	2	57.60	1	59.10	57.20	1	6,758	0.01%
2021/10/07	4	57.98	5	57.98	58.80	-1	7,076	-0.01%
2021/10/06	2	58.80	0	0.00	57.60	2	7,411	0.03%
2021/10/05	0	0.00	8	56.66	58.60	-8	7,686	-0.10%
2021/10/04	1	56.90	2	59.20	56.80	-1	7,883	-0.01%
2021/09/30	1	61.00	0	0.00	63.00	1	8,743	0.01%
2021/09/29	0.3	61.10	0	0.00	60.70	0.3	9,439	0.00%
2021/09/28	1	62.40	0	0.00	61.50	1	10,946	0.01%
2021/09/27	2	62.80	0	0.00	62.50	2	11,719	0.02%
2021/09/24	4	62.53	2	63.10	62.00	2	12,376	0.02%
2021/09/23	0	0.00	1	62.80	62.00	-1	13,703	-0.01%
2021/09/22	4.2	62.58	0	0.00	62.20	4.2	14,889	0.03%
2021/09/17	0	0.00	1	64.10	65.00	-1	15,482	-0.01%
2021/09/16	2.2	64.59	5	65.04	64.30	-2.8	15,766	-0.02%
2021/09/15	3	64.17	6	63.78	65.00	-3	16,031	-0.02%
2021/09/14	13	65.32	2	64.95	65.00	11	16,733	0.07%
2021/09/13	9	66.54	2	67.10	66.80	7	17,518	0.04%
2021/09/10	6.2	65.92	0	0.00	66.10	6.2	17,588	0.04%
2021/09/09	2	64.10	0	0.00	65.20	2	17,647	0.01%
2021/09/08	1	65.30	0	0.00	64.20	1	17,830	0.01%
2021/09/07	2.1	65.42	0	0.00	65.40	2.1	17,941	0.01%
2021/09/06	0.2	67.10	2	66.90	66.30	-1.9	18,054	-0.01%
2021/09/03	1	66.90	0	0.00	66.80	1	18,234	0.01%
2021/09/02	0	0.00	1	68.10	67.60	-1	18,385	-0.01%
2021/09/01	2	70.05	4.6	70.00	69.40	-2.6	18,473	-0.01%
2021/08/31	3.6	71.01	1	71.30	70.30	2.6	18,592	0.01%
2021/08/30	2	69.55	3.1	69.67	69.60	-1.1	18,777	-0.01%
2021/08/27	0	0.00	0.4	69.00	69.10	-0.4	19,012	0.00%
2021/08/26	13.4	70.59	15.1	70.52	69.00	-1.7	19,337	-0.01%
2021/08/25	2.2	65.88	7.7	66.41	67.10	-5.5	19,534	-0.03%
2021/08/24	4.7	65.88	4.5	65.49	66.30	0.2	19,780	0.00%
2021/08/23	6.5	65.34	3.5	66.35	65.80	3	20,561	0.01%
2021/08/20	9.1	62.93	5	63.42	63.20	4.1	21,093	0.02%
2021/08/19	5.4	64.65	2	65.53	63.20	3.4	21,520	0.02%
2021/08/18	5.9	66.02	1	62.84	67.00	4.8	21,600	0.02%
2021/08/17	3.7	66.72	7	67.29	64.50	-3.3	21,796	-0.01%
2021/08/16	3.6	69.21	8.3	68.87	68.40	-4.7	22,036	-0.02%
2021/08/13	1.3	72.29	1.1	72.98	72.20	0.2	22,349	0.00%
2021/08/12	12.1	73.83	18.5	73.39	74.10	-6.3	22,842	-0.03%
2021/08/11	7.4	71.99	8	72.26	71.50	-0.6	23,280	0.00%
2021/08/10	7	73.91	3	72.60	72.50	4	23,465	0.02%
2021/08/09	1.1	75.80	7.2	75.26	75.80	-6.2	23,677	-0.03%
2021/08/06	0.1	74.50	6	74.43	73.70	-5.9	23,956	-0.02%
2021/08/05	2.1	74.48	3	73.90	74.20	-0.9	24,359	0.00%
2021/08/04	1.1	76.40	1.2	76.33	76.10	-0.2	24,634	0.00%
2021/08/03	0.2	77.30	1	76.50	76.80	-0.8	25,439	0.00%
2021/08/02	2.4	76.13	11.3	76.36	77.50	-8.9	26,084	-0.03%
2021/07/30	11.1	76.93	21.1	77.09	75.80	-10	26,449	-0.04%
2021/07/29	3.8	73.63	4.6	74.34	75.00	-0.8	27,183	0.00%
2021/07/28	8.1	72.82	16.6	73.09	72.50	-8.5	27,871	-0.03%
2021/07/27	10	72.85	35.5	72.91	72.10	-25.6	28,415	-0.09%
2021/07/26	6.4	75.24	29.2	76.35	74.70	-22.7	29,154	-0.08%
2021/07/23	4.2	73.44	6.1	73.79	73.80	-1.9	29,831	-0.01%
2021/07/22	10.8	71.89	10.3	71.49	71.70	0.4	30,155	0.00%
2021/07/21	15.5	75.51	6.2	75.14	73.30	9.4	30,639	0.03%
2021/07/20	68.7	78.56	67.6	76.86	76.80	1	30,768	0.00%
2021/07/19	60.2	76.97	38.4	78.41	79.40	21.8	30,883	0.07%
2021/07/16	4.9	73.75	0.3	73.88	74.00	4.6	31,277	0.01%
2021/07/15	11.4	73.40	16.5	73.95	74.80	-5.2	31,829	-0.02%
2021/07/14	19.9	73.78	15.3	73.05	72.00	4.6	31,954	0.01%
2021/07/13	38	76.79	15.9	77.52	75.60	22.1	32,305	0.07%
2021/07/12	24.3	82.79	7.2	84.05	81.20	17.1	32,626	0.05%
2021/07/09	12.7	82.06	3.7	83.71	81.10	9	33,246	0.03%
2021/07/08	17.3	84.25	16	83.95	83.60	1.3	34,034	0.00%
2021/07/07	36.5	84.42	16.4	83.97	84.00	20.1	33,763	0.06%
2021/07/06	27.6	87.97	39.4	88.43	87.80	-11.9	33,327	-0.04%
2021/07/05	76.5	89.08	50.1	89.72	85.80	26.4	32,680	0.08%
2021/07/02	27.4	84.00	51.8	85.09	86.60	-24.4	31,335	-0.08%
2021/07/01	45.5	79.15	38.9	79.14	78.80	6.6	30,621	0.02%
2021/06/30	89.9	83.23	75.2	83.69	79.80	14.7	30,088	0.05%
2021/06/29	63	78.74	133.5	78.68	80.20	-70.5	28,815	-0.24%	大賣/
2021/06/28	162.8	72.06	105.1	72.68	74.30	57.7	27,622	0.21%	大買/大賣/
2021/06/25	8.2	68.29	9.1	68.91	67.60	-0.9	26,994	0.00%
2021/06/24	14.2	67.99	23.4	67.42	66.80	-9.2	26,720	-0.03%
2021/06/23	81.5	70.05	78.1	67.26	65.60	3.4	26,441	0.01%
2021/06/22	27	67.90	63.1	68.14	69.50	-36.1	25,722	-0.14%
2021/06/21	5	63.70	6.7	63.85	63.20	-1.7	24,893	-0.01%
2021/06/18	1.4	64.92	4.2	64.80	64.30	-2.8	24,773	-0.01%
2021/06/17	32.1	65.37	532.2	66.54	64.70	-500.1	24,687	-2.03%	大賣/鉅額交易
2021/06/16	20.2	65.43	14.4	66.42	64.30	5.8	24,501	0.02%
2021/06/15	12.9	64.90	16.1	65.18	65.80	-3.2	24,374	-0.01%
2021/06/11	15.1	65.35	13.3	65.08	64.10	1.8	24,239	0.01%
2021/06/09	9.5	64.25	5.2	64.62	63.60	4.3	23,966	0.02%
2021/06/08	3.2	65.92	10.9	66.32	65.50	-7.6	23,840	-0.03%
2021/06/07	30.7	65.88	27.8	65.17	65.20	2.9	23,766	0.01%
2021/06/04	7	67.10	12	67.78	66.30	-5	23,647	-0.02%
2021/06/03	27.1	66.52	12.2	67.24	66.70	15	23,600	0.06%
2021/06/02	25.2	66.57	18.3	67.28	67.00	6.9	23,249	0.03%
2021/06/01	10.5	64.46	60.3	64.01	65.60	-49.8	22,815	-0.22%
2021/05/31	120.3	68.00	51	67.37	64.20	69.3	22,585	0.31%	大買/
2021/05/28	18.5	63.73	61.6	62.80	64.40	-43.1	21,715	-0.20%
2021/05/27	55.4	60.82	17	60.11	58.60	38.4	21,116	0.18%
2021/05/26	0	0.00	2	57.20	57.80	-2	20,697	-0.01%
2021/05/25	17	57.71	9	58.33	56.80	8	20,585	0.04%
2021/05/24	22	60.10	16	59.32	58.80	6	20,330	0.03%
2021/05/21	36.2	59.59	29	59.49	60.70	7.2	20,101	0.04%
2021/05/20	33.1	59.61	25	57.99	57.20	8.1	19,706	0.04%
2021/05/19	9.3	58.89	6.1	60.51	61.70	3.3	19,174	0.02%
2021/05/18	4	55.93	66	54.67	56.10	-62	18,723	-0.33%
2021/05/17	1	51.00	3	53.67	51.00	-2	18,450	-0.01%
2021/05/14	5	57.84	6	58.13	56.60	-1	18,170	-0.01%
2021/05/13	21.2	60.68	110.3	60.02	60.20	-89.1	17,761	-0.50%	大賣/
2021/05/12	30.3	68.67	58.5	69.16	65.10	-28.2	17,309	-0.16%
2021/05/11	61.6	76.79	103.1	78.85	72.30	-41.4	16,971	-0.24%	大賣/
2021/05/10	107.1	80.24	31.2	79.68	80.20	75.9	16,146	0.47%	大買/
2021/05/07	106	76.34	14.9	74.55	75.80	91.1	15,440	0.59%	大買/
2021/05/06	63.8	77.12	49.4	78.04	73.90	14.3	14,956	0.10%
2021/05/05	23.6	73.39	17.6	74.41	74.60	5.9	13,962	0.04%
2021/05/04	22.5	68.90	30.2	70.09	69.30	-7.7	13,185	-0.06%
2021/05/03	124	80.21	50.5	80.10	72.60	73.5	12,523	0.59%	大買/
2021/04/29	141.7	77.22	194.4	78.53	80.50	-52.7	11,674	-0.45%	大買/大賣/
2021/04/28	57.6	71.25	36.3	72.34	73.20	21.3	10,831	0.20%
2021/04/27	51.6	69.97	16	70.17	70.60	35.6	10,422	0.34%
2021/04/26	3.1	64.84	4.2	65.03	66.50	-1.2	9,804	-0.01%
2021/04/23	46.1	60.12	47.2	60.90	60.50	-1.1	9,449	-0.01%
2021/04/22	37.2	62.25	45.1	62.99	59.30	-8	9,050	-0.09%
2021/04/21	12.1	58.70	167	58.75	58.90	-154.9	8,305	-1.87%	大賣/鉅額交易
2021/04/20	6.1	54.66	51	53.61	56.70	-44.9	7,636	-0.59%
2021/04/19	184.2	54.68	42	54.28	55.00	142.2	7,276	1.95%	大買/鉅額交易
2021/04/16	72.1	53.39	175.2	52.84	53.00	-103.1	6,608	-1.56%	大賣/鉅額交易
2021/04/15	56.2	51.60	31	48.51	52.00	25.2	5,951	0.42%
2021/04/14	196	47.89	31	47.69	48.00	165	5,075	3.25%	大買/鉅額交易
2021/04/13	1	44.00	86	45.14	44.65	-85	4,123	-2.06%
2021/04/12	95	44.71	12	45.09	44.60	83	4,101	2.02%
2021/04/09	2	43.38	0	0.00	43.30	2	3,980	0.05%
2021/04/08	2	44.15	8	44.03	44.50	-6	3,910	-0.15%
2021/04/07	0.1	41.90	3	42.15	42.00	-3	3,813	-0.08%
2021/04/06	2	41.10	9	41.61	41.95	-7	3,846	-0.18%
2021/04/01	2	40.40	0	0.00	40.45	2	3,714	0.05%
2021/03/31	0	39.70	0	0.00	39.65	0	3,666	0.00%
2021/03/29	2	39.48	0	0.00	39.35	2	3,761	0.05%
2021/03/25	2	38.70	0	0.00	39.25	2	4,384	0.05%
2021/03/19	1	38.90	0	0.00	39.05	1	4,517	0.02%
2021/03/17	1	39.55	0	0.00	39.30	1	4,842	0.02%
2021/03/16	2	39.08	1	39.20	38.95	1	5,185	0.02%
2021/03/15	0	0.00	1	40.10	40.80	-1	5,090	-0.02%
2021/03/12	1	40.10	1	39.65	40.00	0	5,093	0.00%
2021/03/11	4	40.51	1	40.00	39.95	3	5,153	0.06%
2021/03/10	2	40.85	2	40.93	41.15	0	5,110	0.00%
2021/03/09	0	0.00	4	40.85	39.40	-4	4,971	-0.08%
2021/03/05	1	38.90	0	0.00	38.85	1	4,875	0.02%
2021/03/04	1	39.45	14	39.85	39.65	-13	4,933	-0.26%
2021/03/03	0	0.00	2	39.30	39.15	-2	4,974	-0.04%
2021/03/02	9	39.10	1	39.00	38.55	8	5,172	0.15%
2021/02/26	5	39.34	0	0.00	39.30	5	5,475	0.09%
2021/02/25	0	0.00	1	39.85	39.70	-1	5,626	-0.02%
2021/02/24	6	39.91	2	39.50	38.80	4	5,682	0.07%
2021/02/23	27	39.82	24	39.86	39.80	3	5,640	0.05%
2021/02/22	4	38.69	1	38.65	39.00	3	5,517	0.05%
2021/02/18	0	0.00	1	37.20	37.85	-1	5,430	-0.02%
2021/02/03	1	34.85	1	34.45	34.55	0	5,463	0.00%
2021/02/02	0	0.00	2	34.85	34.80	-2	5,471	-0.04%
2021/02/01	1	33.50	0	0.00	33.70	1	5,460	0.02%
2021/01/29	0	0.00	3	34.65	34.10	-3	5,424	-0.06%
2021/01/27	0	0.00	8	34.48	34.75	-8	5,411	-0.15%
2021/01/26	1	35.80	0	0.00	35.05	1	5,401	0.02%
2021/01/22	0	0.00	1	34.60	35.45	-1	5,375	-0.02%
2021/01/21	0	0.00	4	34.29	34.25	-4	5,375	-0.07%
2021/01/20	1	34.10	0	0.00	34.10	1	5,396	0.02%
2021/01/19	1	35.95	0	0.00	35.85	1	5,413	0.02%
2021/01/15	1	34.90	1	36.30	35.05	0	5,355	0.00%
2021/01/14	1	35.95	1	36.95	36.10	0	5,286	0.00%
2021/01/13	1	36.80	0	0.00	36.65	1	5,201	0.02%
2021/01/12	0	0.00	156	37.90	37.00	-156	5,156	-3.03%	大賣/鉅額交易
2021/01/11	6	38.80	0	0.00	38.65	6	5,091	0.12%
2021/01/08	0	0.00	50	39.01	38.90	-50	5,080	-0.98%
2021/01/07	4	39.24	0	0.00	39.40	4	5,063	0.08%
2021/01/06	3	41.10	0	0.00	39.35	3	5,041	0.06%
2021/01/05	10	40.61	11	40.17	40.70	-1	4,969	-0.02%
2021/01/04	5	39.49	0	0.00	39.65	5	4,893	0.10%
2020/12/31	3	39.55	11	39.13	39.45	-8	4,881	-0.16%
2020/12/30	10	41.14	10	40.27	39.70	0	4,898	0.00%
2020/12/29	0	0.00	2	40.85	39.80	-2	4,849	-0.04%
2020/12/28	3	39.58	0	0.00	39.00	3	4,740	0.06%
2020/12/24	1	39.00	25	39.15	38.90	-24	4,704	-0.51%
2020/12/23	4	39.39	4	39.61	39.70	0	4,672	0.00%
2020/12/22	10	42.36	10	43.05	40.30	0	4,695	0.00%
2020/12/21	209	41.15	12	41.11	40.75	197	4,377	4.50%	大買/鉅額交易
2020/12/18	12	39.44	2	38.98	39.10	10	4,170	0.24%
2020/12/17	2	38.00	1	38.15	38.20	1	4,148	0.02%
2020/12/14	11	38.43	12	38.67	38.55	-1	4,332	-0.02%
2020/12/11	44	41.44	97	39.41	38.70	-53	4,395	-1.21%
2020/12/10	97	40.51	12	40.72	41.00	85	4,124	2.06%
2020/12/08	2	38.25	3	37.95	38.20	-1	4,061	-0.02%
2020/12/07	3	39.13	8	38.32	38.55	-5	4,055	-0.12%
2020/12/04	3	38.75	9	38.62	38.80	-6	4,018	-0.15%
2020/12/02	6	37.23	0	0.00	37.45	6	4,193	0.14%
2020/12/01	5	37.74	10	37.60	37.60	-5	4,159	-0.12%
2020/11/30	0	0.00	4	38.93	38.85	-4	4,119	-0.10%
2020/11/27	16	38.40	58	38.55	38.70	-42	4,081	-1.03%
2020/11/26	4	38.31	102	37.85	38.45	-98	3,993	-2.45%	大賣/
2020/11/25	170	37.70	14	37.66	36.85	156	3,842	4.06%	大買/鉅額交易
2020/11/24	120	35.19	120	35.00	35.15	0	3,510	0.00%	大買/大賣/
2020/11/23	3	33.60	100	33.50	33.95	-97	3,344	-2.90%
2020/11/20	100	32.78	0	0.00	32.90	100	3,234	3.09%
2020/10/30	0	0.00	2	31.65	31.40	-2	3,412	-0.06%
2020/10/28	0	0.00	3	32.65	32.65	-3	3,371	-0.09%
2020/10/27	0	0.00	2	32.95	32.70	-2	3,335	-0.06%
2020/10/26	1	31.75	0	0.00	31.45	1	3,271	0.03%
2020/10/19	0	0.00	1	31.45	31.35	-1	3,285	-0.03%
2020/10/16	1	31.10	0	0.00	30.90	1	3,292	0.03%
2020/10/14	0.1	32.50	0	0.00	32.50	0.1	3,245	0.00%
2020/10/13	2	32.70	0	0.00	32.50	2	3,236	0.06%
2020/10/12	2	32.40	2	32.50	32.75	0	3,232	0.00%
2020/09/28	1	30.95	0	0.00	30.60	1	3,091	0.03%
2020/09/22	0	0.00	3	32.47	32.70	-3	2,823	-0.11%
2020/09/21	1	33.80	0	0.00	33.25	1	2,760	0.04%
2020/09/18	2	34.13	1	34.15	34.35	1	2,708	0.04%
2020/09/17	4	33.15	3	33.60	34.45	1	2,603	0.04%
2020/09/16	2	33.60	2	33.25	33.30	0	2,459	0.00%
2020/09/14	0	0.00	1	32.05	31.95	-1	2,295	-0.04%
2020/09/11	4	33.59	6	32.85	32.15	-2	2,227	-0.09%
2020/09/10	0	0.00	1	32.15	32.00	-1	1,944	-0.05%
2020/09/09	9	30.83	9	31.49	31.95	0	1,909	0.00%
2020/09/08	2	31.28	0	0.00	31.25	2	1,870	0.11%
2020/09/07	8	33.21	5	33.23	32.80	3	1,799	0.17%
2020/09/02	1	30.85	0	0.00	31.00	1	1,534	0.07%
2020/08/31	0	0.00	7	29.70	29.85	-7	1,474	-0.47%
2020/08/27	0	0.00	8	30.00	29.05	-8	1,410	-0.57%
2020/08/24	0	0.00	2	29.05	28.95	-2	1,346	-0.15%
2020/08/21	0	0.00	11	28.82	28.90	-11	1,357	-0.81%
2020/08/20	1	27.40	0	0.00	27.40	1	1,331	0.08%
2020/08/18	30	29.43	10	29.85	29.15	20	1,266	1.58%
2020/08/17	0	0.00	4	29.54	29.40	-4	1,232	-0.32%
2020/08/13	0	0.00	1	29.20	28.80	-1	1,195	-0.08%
2020/08/11	1	30.10	2	29.75	29.80	-1	1,135	-0.09%
2020/08/10	1	29.25	6	29.17	29.40	-5	981	-0.51%
2020/08/04	1	26.50	0	0.00	26.50	1	882	0.11%
2020/08/03	3	26.77	0	0.00	26.55	3	882	0.34%
2020/07/31	4	26.54	0	0.00	26.65	4	876	0.46%
2020/07/28	1	25.20	0	0.00	24.80	1	888	0.11%
2020/07/27	0	0.00	1	25.85	25.80	-1	882	-0.11%
2020/07/24	9	26.25	8.6	26.42	26.40	0.4	875	0.05%
2020/07/23	2	25.93	0	0.00	26.00	2	832	0.24%
2020/07/22	1	25.20	0	0.00	25.60	1	833	0.12%
2020/07/17	6	25.05	6	24.90	24.90	0	823	0.00%
2020/07/10	0	0.00	6	25.50	24.95	-6	793	-0.76%
2020/07/09	6	25.40	0	0.00	25.35	6	792	0.76%
2020/06/11	6	25.94	0	0.00	25.60	6	1,153	0.52%
2020/06/10	0	0.00	1	26.90	26.80	-1	1,157	-0.09%
2020/06/09	1	26.90	0	0.00	27.00	1	1,211	0.08%
2020/06/08	1	27.00	1	26.80	26.65	0	1,222	0.00%
2020/05/07	0	0.00	4	24.56	24.65	-4	1,188	-0.34%
2020/05/06	1	24.40	0	0.00	24.25	1	1,201	0.08%
2020/05/05	0	0.00	1	24.50	24.95	-1	1,184	-0.08%
2020/05/04	1	23.70	0	23.85	23.65	1	1,163	0.08%
2020/04/29	1	23.30	0	0.00	23.30	1	1,184	0.08%
2020/04/28	1	22.65	0	0.00	22.80	1	1,213	0.08%
2020/04/14	0	22.75	0	0.00	22.50	0	1,399	0.00%
2020/04/10	0	0.00	10	22.25	22.45	-10	1,407	-0.71%
2020/04/07	10	21.60	0	0.00	21.45	10	1,459	0.69%
2020/03/26	0	21.80	0	0.00	21.60	0	1,513	0.00%
2020/03/25	0	0.00	1	21.35	21.75	-1	1,509	-0.07%
2020/02/18	0	0.00	10	29.75	29.95	-10	1,240	-0.81%
2020/01/15	8	32.60	8	32.40	32.40	0	1,060	0.00%
2020/01/13	0	0.00	1	32.70	32.10	-1	1,034	-0.10%
2020/01/10	0	0.00	1	31.50	31.35	-1	965	-0.10%
2020/01/08	10	30.80	10	30.45	30.45	0	947	0.00%
2020/01/07	0	0.00	1	31.00	31.20	-1	937	-0.11%
2019/12/30	1	31.80	0	0.00	31.70	1	849	0.12%
2019/10/14	0	0.00	28	28.30	28.25	-28	936	-2.99%
2019/08/30	1	27.25	0	0.00	27.05	1	931	0.11%
2019/08/19	2	26.80	0	0.00	26.85	2	932	0.21%
2019/08/16	12	26.90	0	0.00	27.25	12	927	1.29%
2019/07/26	0	0.00	2	31.25	31.10	-2	855	-0.23%
2019/07/19	0	0.00	3	31.25	31.15	-3	832	-0.36%
2019/07/10	1	31.65	0	0.00	31.65	1	758	0.13%
2019/07/02	1	31.30	0	0.00	31.35	1	874	0.11%
2019/05/09	0	0.00	1	30.40	30.25	-1	1,560	-0.06%
2019/04/12	1	30.95	0	0.00	30.70	1	1,846	0.05%
2019/04/11	1	31.55	0	0.00	31.50	1	1,814	0.06%
2019/03/22	1	33.30	0	0.00	33.35	1	1,991	0.05%
2019/03/21	10	33.80	10	33.55	33.55	0	1,984	0.00%
2019/03/19	5	34.13	0	0.00	33.90	5	1,903	0.26%
2019/03/15	0	0.00	6	33.28	33.80	-6	1,858	-0.32%
2019/03/13	10	32.80	0	0.00	32.85	10	1,819	0.55%
2019/03/08	0	0.00	5	32.40	32.55	-5	1,901	-0.26%
2019/03/06	0	0.00	5	32.75	32.70	-5	1,963	-0.25%
2019/03/05	3	33.00	0	0.00	33.00	3	1,977	0.15%
2019/02/22	5	32.45	6	32.40	32.40	-1	2,085	-0.05%
2019/02/21	1	32.75	0	0.00	32.35	1	2,084	0.05%
2019/02/15	1	31.20	0	0.00	31.10	1	2,327	0.04%
2019/02/14	5	31.55	0	0.00	31.45	5	2,362	0.21%
2019/02/11	5	31.70	0	0.00	31.70	5	2,402	0.21%
2019/01/29	5	32.00	0	0.00	32.10	5	2,364	0.21%
2019/01/24	0	0.00	2	31.65	31.75	-2	2,469	-0.08%
2019/01/21	0	0.00	1	30.35	30.35	-1	2,512	-0.04%
2019/01/10	0	0.00	3	31.35	31.30	-3	2,894	-0.10%
2019/01/09	0	0.00	10	31.80	31.55	-10	2,931	-0.34%
2019/01/07	10	31.40	0	0.00	31.15	10	3,001	0.33%
2019/01/04	0	0.00	6	30.05	30.10	-6	3,074	-0.20%
2019/01/02	0	0.00	2	31.23	31.10	-2	3,279	-0.06%
2018/12/27	2	31.25	0	0.00	31.10	2	3,482	0.06%
2018/12/26	0	0.00	1	31.60	31.00	-1	3,621	-0.03%
2018/12/22	7	32.34	5	32.00	32.00	2	4,175	0.05%
2018/12/20	0	0.00	3	30.50	30.20	-3	4,750	-0.06%
2018/12/14	0	0.00	6	31.40	31.45	-6	6,551	-0.09%
2018/12/06	2	31.80	0	0.00	31.80	2	7,305	0.03%
2018/12/04	12	33.45	10	33.20	33.20	2	7,306	0.03%
2018/12/03	10	32.90	13	33.32	33.35	-3	7,334	-0.04%
2018/11/30	3	32.15	5	32.00	32.55	-2	7,303	-0.03%
2018/11/26	6	31.62	0	0.00	32.60	6	7,229	0.08%
2018/11/23	3	32.20	0	0.00	32.30	3	7,153	0.04%
2018/11/19	2	34.20	0	0.00	34.05	2	7,142	0.03%
2018/11/15	8	34.55	2	34.00	35.00	6	7,199	0.08%
2018/11/14	0	0.00	21	34.50	34.70	-21	7,090	-0.30%
2018/11/13	0	0.00	10	31.90	32.50	-10	6,940	-0.14%
2018/11/12	11	32.30	10	32.60	32.15	1	6,896	0.01%
2018/11/09	20	33.00	60	32.70	32.85	-40	6,888	-0.58%
2018/11/07	5	33.50	30	33.53	33.60	-25	6,873	-0.36%
2018/11/06	10	33.50	10	33.80	33.20	0	6,893	0.00%
2018/11/05	10	33.50	10	33.70	33.50	0	6,873	0.00%
2018/11/02	26	34.34	21	33.58	33.60	5	6,841	0.07%
2018/11/01	5	33.22	10	33.75	33.20	-5	6,788	-0.07%
2018/10/31	40	33.09	0	0.00	33.10	40	6,772	0.59%
2018/10/30	38	32.46	18	32.82	32.95	20	6,745	0.30%
2018/10/29	10	31.40	25	31.80	32.10	-15	6,710	-0.22%
2018/10/26	10	32.60	0	0.00	31.20	10	6,671	0.15%
2018/10/25	5	32.50	15	32.11	32.00	-10	6,643	-0.15%
2018/10/24	10	34.50	40	34.54	33.90	-30	6,592	-0.46%
2018/10/23	20	35.48	5	35.60	35.00	15	6,544	0.23%
2018/10/22	6	36.11	5	35.75	35.75	1	6,548	0.02%
2018/10/19	10	35.45	10	35.35	35.35	0	6,575	0.00%
2018/10/18	36	35.70	25	36.06	36.10	11	6,551	0.17%
2018/10/17	1	36.30	0	0.00	35.95	1	6,503	0.02%
2018/10/16	5	37.20	0	0.00	36.20	5	6,460	0.08%
2018/10/12	50	37.01	30	36.12	37.20	20	6,407	0.31%
2018/10/11	10	36.30	2	35.50	35.45	8	6,363	0.13%
2018/10/09	21	39.47	0	0.00	39.15	21	6,285	0.33%
2018/10/08	0	0.00	20	39.95	39.70	-20	6,244	-0.32%
2018/10/05	20	39.59	52	40.30	39.90	-32	6,184	-0.52%
2018/10/04	0	0.00	20	40.63	41.50	-20	6,058	-0.33%
2018/10/03	32	42.77	29	42.41	40.80	3	5,932	0.05%
2018/10/02	1	45.25	0	0.00	43.70	1	5,675	0.02%
2018/10/01	3	45.03	1	45.50	44.85	2	5,602	0.04%
2018/09/28	27	47.03	10	47.05	45.10	17	5,451	0.31%
2018/09/27	28	46.46	30	46.82	46.60	-2	5,147	-0.04%
2018/09/26	61	46.40	41	46.89	46.90	20	4,805	0.42%
2018/09/25	49	45.06	9	45.48	46.40	40	4,335	0.92%
2018/09/21	6	41.93	9	41.66	42.30	-3	3,498	-0.09%
2018/09/20	10	38.78	11	39.26	39.80	-1	3,132	-0.03%
2018/09/19	5	38.95	5	38.65	38.65	0	2,957	0.00%
2018/09/18	0	0.00	11	38.20	38.50	-11	2,880	-0.38%
2018/09/17	15	37.53	10	38.36	38.00	5	2,791	0.18%
2018/09/14	5	35.95	0	0.00	36.40	5	2,698	0.19%
2018/09/13	6	36.83	5	36.45	36.75	1	2,680	0.04%
2018/09/10	10	34.56	8	33.95	33.95	2	2,706	0.07%
2018/09/07	0	0.00	3	35.70	34.85	-3	2,729	-0.11%
2018/09/04	0	0.00	1	34.90	34.85	-1	3,190	-0.03%
2018/09/03	2	35.35	30	35.01	34.80	-28	3,222	-0.87%
2018/08/24	0	0.00	2	36.28	36.15	-2	3,567	-0.06%
2018/08/23	33	37.11	5	35.60	37.40	28	3,634	0.77%
2018/08/22	5	34.30	0	0.00	34.30	5	3,572	0.14%
2018/08/14	5	36.55	0	0.00	36.95	5	3,765	0.13%
2018/08/13	0	0.00	30	37.23	36.75	-30	3,833	-0.78%
2018/08/09	0	0.00	5	38.35	38.45	-5	3,880	-0.13%
2018/08/07	15	38.30	15	38.10	38.10	0	4,197	0.00%
2018/08/03	5	38.20	5	38.00	38.00	0	4,383	0.00%
2018/07/30	10	38.80	0	0.00	38.25	10	4,957	0.20%
2018/07/26	20	38.06	0	0.00	38.50	20	5,470	0.37%
2018/07/18	12	37.17	12	36.56	36.55	0	7,800	0.00%
2018/07/17	5	39.10	7	39.13	39.10	-2	8,181	-0.02%
2018/07/16	16	38.80	16	38.70	38.70	0	8,410	0.00%
2018/07/10	2	38.45	10	38.30	38.50	-8	9,545	-0.08%
2018/07/05	10	38.00	0	0.00	37.65	10	10,533	0.09%
2018/06/29	0	0.00	2	38.95	38.90	-2	12,681	-0.02%
2018/06/27	5	38.50	0	0.00	38.45	5	14,509	0.03%
2018/06/26	10	37.54	11	37.68	37.90	-1	14,969	-0.01%
2018/06/20	0	0.00	10	41.05	41.05	-10	14,944	-0.07%
2018/06/14	25	44.00	31	43.49	41.80	-6	14,634	-0.04%
2018/06/13	32	43.12	3	42.00	43.00	29	14,427	0.20%
2018/06/07	0	0.00	1	41.40	41.40	-1	14,066	-0.01%
2018/06/06	0	0.00	2	42.05	41.70	-2	14,083	-0.01%
2018/06/05	0	0.00	1	42.05	41.50	-1	14,052	-0.01%
2018/06/01	0	0.00	7	40.63	41.45	-7	13,910	-0.05%
2018/05/31	0	0.00	20	40.70	40.00	-20	13,811	-0.14%
2018/05/29	10	41.65	11	41.80	41.80	-1	13,790	-0.01%
2018/05/28	0	0.00	21	40.98	41.50	-21	13,860	-0.15%
2018/05/25	20	41.40	10	41.60	41.30	10	13,857	0.07%
2018/05/24	0	0.00	10	41.83	41.80	-10	13,877	-0.07%
2018/05/23	0	0.00	5	41.65	41.65	-5	14,037	-0.04%
2018/05/22	1	42.45	1	42.60	42.60	0	14,005	0.00%
2018/05/21	1	42.40	13	42.56	42.35	-12	13,977	-0.09%
2018/05/18	1	41.20	3	41.77	41.95	-2	13,920	-0.01%
2018/05/17	0	0.00	3	41.15	41.00	-3	13,925	-0.02%
2018/05/16	0	0.00	2	41.90	41.55	-2	13,931	-0.01%
2018/05/15	56	42.47	7	41.99	41.90	49	14,067	0.35%
2018/05/14	1	39.35	10	39.30	39.85	-9	13,964	-0.06%
2018/05/11	0	0.00	9	39.98	39.20	-9	14,013	-0.06%
2018/05/10	4	39.16	8	39.62	39.05	-4	14,003	-0.03%
2018/05/09	12	40.06	11	40.21	40.50	1	13,898	0.01%
2018/05/08	0	0.00	9	39.41	39.35	-9	13,790	-0.07%
2018/05/07	5	39.45	9	40.21	39.50	-4	13,729	-0.03%
2018/05/04	27	39.50	10	39.50	39.50	17	13,639	0.12%
2018/05/03	2	38.18	5	38.44	38.85	-3	13,515	-0.02%
2018/05/02	2	43.50	30	41.89	40.35	-28	13,210	-0.21%
2018/04/30	7	44.84	22	45.27	44.80	-15	12,872	-0.12%
2018/04/27	17	43.02	43	42.90	43.95	-26	12,666	-0.21%
2018/04/26	44	43.22	121	46.22	42.60	-77	12,442	-0.62%	大賣/
2018/04/25	85	47.70	6	47.92	47.30	79	11,987	0.66%
2018/04/24	24	49.93	15	50.34	48.55	9	11,725	0.08%
2018/04/23	245	48.39	246	49.87	50.00	-1	10,956	-0.01%	大買/大賣/
2018/04/20	6	45.88	6	46.85	45.75	0	10,518	0.00%
2018/04/19	5	46.03	501	46.19	45.75	-496	10,238	-4.84%	大賣/鉅額交易
2018/04/18	4	45.51	0	0.00	45.05	4	9,880	0.04%
2018/04/17	8	44.98	1	43.70	44.20	7	9,674	0.07%
2018/04/16	29	44.29	4	43.41	43.30	25	9,341	0.27%
2018/04/13	1	43.10	30	44.01	42.70	-29	9,143	-0.32%
2018/04/12	0	0.00	6	46.19	45.00	-6	8,970	-0.07%
2018/04/11	516	45.29	13	45.68	45.75	503	8,742	5.75%	大買/鉅額交易
2018/04/10	47	45.55	74	45.92	45.80	-27	8,194	-0.33%
2018/04/09	5	41.78	1	41.80	44.30	4	7,423	0.05%
2018/04/03	2	40.05	13	39.89	40.30	-11	7,016	-0.16%
2018/04/02	295	39.27	1	40.55	39.00	294	6,619	4.44%	大買/鉅額交易
2018/03/31	137	38.56	407	39.40	39.70	-270	6,123	-4.41%	大買/大賣/鉅額交易
2018/03/30	54	36.55	8	36.46	37.00	46	5,122	0.90%
2018/03/29	58	32.36	41	33.00	33.65	17	4,311	0.39%
2018/03/28	0	0.00	1	31.20	31.35	-1	3,816	-0.03%
2018/03/27	2	30.70	3	30.55	30.70	-1	3,733	-0.03%
2018/03/23	3	29.20	0	0.00	29.30	3	3,660	0.08%
2018/03/13	0	0.00	5	29.70	29.70	-5	3,580	-0.14%
2018/03/12	5	29.40	0	0.00	29.50	5	3,579	0.14%
2018/03/07	0	0.00	5	30.20	29.85	-5	3,561	-0.14%
2018/03/06	5	30.25	0	0.00	30.10	5	3,560	0.14%
2018/03/05	8	30.20	0	0.00	30.10	8	3,595	0.22%
2018/03/02	5	31.15	5	31.00	31.15	0	3,556	0.00%
2018/03/01	30	31.52	45	31.59	31.70	-15	3,528	-0.43%
2018/02/27	5	31.45	0	0.00	31.20	5	3,427	0.15%
2018/02/26	5	31.90	0	0.00	31.65	5	3,387	0.15%
2018/02/23	10	31.68	10	31.83	31.45	0	3,335	0.00%
2018/02/22	0	0.00	6	30.60	30.65	-6	3,147	-0.19%
2018/02/21	6	30.43	0	0.00	30.60	6	3,131	0.19%
2018/02/09	2	29.40	2	29.70	29.80	0	3,090	0.00%
2018/02/08	5	30.20	5	30.00	29.90	0	3,086	0.00%
2018/02/07	20	30.50	2	30.80	30.40	18	3,048	0.59%
2018/02/06	18	30.36	11	29.65	29.65	7	2,875	0.24%
2018/02/05	5	29.40	5	30.10	30.85	0	2,706	0.00%
2018/02/02	2	30.55	5	30.97	30.75	-3	2,687	-0.11%
2018/02/01	5	30.52	5	30.30	30.45	0	2,709	0.00%
2018/01/31	6	30.98	5	30.90	31.00	1	2,708	0.04%
2018/01/30	5	29.85	15	29.85	29.60	-10	2,567	-0.39%
2018/01/29	15	30.60	10	30.40	30.40	5	2,545	0.20%
2018/01/25	0	0.00	10	30.28	29.90	-10	2,572	-0.39%
2018/01/24	10	29.90	0	0.00	29.65	10	2,502	0.40%
2018/01/19	0	0.00	10	28.95	29.00	-10	2,351	-0.43%
2018/01/09	2	29.05	2	29.30	29.35	0	2,372	0.00%
2018/01/08	0	0.00	23	29.62	29.65	-23	2,358	-0.98%
2018/01/03	20	29.20	0	0.00	28.95	20	2,282	0.88%
2018/01/02	5	28.45	17	28.55	28.70	-12	2,234	-0.54%