日電貿 (3090)-日盛券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
66.9
漲跌
▼1.0
漲幅
-1.47%
成交量
2,321張
產業
上市電子零組件類股
387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

日電貿 (3090)籌碼相關－日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

日盛券商分點個股進出
日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
2023/04/07	0.1	58.80	0	0.00	58.60	0.1	585	0.01%
2023/03/29	0.1	59.40	0	0.00	59.40	0.1	562	0.01%
2023/03/28	0	0.00	1	59.30	59.20	-1	567	-0.18%
2023/03/24	0	59.10	0	0.00	59.10	0	583	0.01%
2023/03/23	0	0.00	2	59.20	59.30	-2	588	-0.34%
2023/03/22	1	59.00	0	0.00	59.10	1	614	0.16%
2023/03/21	0	0.00	10	59.00	59.10	-10	607	-1.65%
2023/03/20	3	59.13	0	0.00	58.90	3	597	0.51%
2023/03/17	0	0.00	4	59.40	59.80	-4	580	-0.69%
2023/03/16	6	57.32	0	0.00	57.20	6	560	1.07%
2023/03/15	13	57.98	2	58.20	57.90	11	552	1.99%
2023/03/14	49	58.34	0	58.30	58.30	49	532	9.21%
2023/03/08	0	0.00	11	58.59	58.80	-11	466	-2.36%
2023/03/03	0	0.00	1	57.60	57.60	-1	448	-0.22%
2023/02/22	0	0.00	4	56.00	56.20	-4	430	-0.93%
2023/02/21	2	56.25	1	56.30	56.30	1	429	0.23%
2023/02/20	2.1	56.20	0	0.00	56.30	2.1	438	0.47%
2023/02/16	3	55.73	5.1	55.72	55.70	-2.1	424	-0.50%
2023/02/15	2	54.95	0	0.00	54.80	2	419	0.48%
2023/02/13	2	54.90	0	0.00	54.80	2	415	0.48%
2023/02/08	0	0.00	2	54.80	54.70	-2	404	-0.49%
2023/02/03	1	54.70	0	0.00	54.60	1	400	0.25%
2023/01/31	0	53.70	1	54.00	54.00	-1	378	-0.26%
2023/01/10	0.1	53.60	0	0.00	53.80	0.1	374	0.01%
2023/01/06	0	0.00	2	53.80	53.70	-2	369	-0.54%
2023/01/05	0	0.00	1	53.50	53.60	-1	369	-0.27%
2022/12/22	0	0.00	1	53.20	53.20	-1	362	-0.28%
2022/12/20	2	52.80	0	0.00	52.20	2	360	0.56%
2022/12/19	1	53.60	2	53.80	53.30	-1	353	-0.28%
2022/12/15	2	53.80	1	53.80	53.60	1	323	0.31%
2022/12/14	6	52.95	0	0.00	53.80	6	312	1.92%
2022/12/02	0	0.00	2	52.30	52.30	-2	263	-0.76%
2022/11/23	0	0.00	2	52.10	52.20	-2	263	-0.76%
2022/11/16	1	51.60	0	0.00	51.60	1	255	0.39%
2022/11/15	2	51.80	0	0.00	51.80	2	245	0.81%
2022/11/14	0	0.00	1	51.70	51.90	-1	240	-0.42%
2022/11/11	0	0.00	3	51.70	51.20	-3	233	-1.29%
2022/11/04	0	0.00	1	50.20	50.30	-1	225	-0.44%
2022/11/03	0	0.00	1	49.95	50.00	-1	238	-0.42%
2022/11/02	0	0.00	1	49.95	50.10	-1	235	-0.42%
2022/10/07	0	0.00	2	50.20	50.00	-2	243	-0.82%
2022/10/06	0	0.00	1	49.70	49.75	-1	241	-0.41%
2022/10/03	1	49.60	4	49.18	49.20	-3	244	-1.23%
2022/09/27	0	48.40	0	0.00	48.55	0	263	0.02%
2022/09/20	0	50.10	0	0.00	50.20	0	310	0.00%
2022/09/16	1	50.20	0	0.00	50.20	1	312	0.32%
2022/09/06	0.1	50.90	0	0.00	50.70	0.1	331	0.02%
2022/09/05	0	0.00	1	51.70	51.60	-1	330	-0.30%
2022/09/02	0	0.00	2	51.30	51.30	-2	329	-0.61%
2022/08/18	6	49.75	1	49.75	49.85	5	325	1.54%
2022/08/15	1	49.50	0	0.00	49.65	1	323	0.31%
2022/08/12	0	0.00	1	49.65	49.65	-1	319	-0.31%
2022/08/11	0.1	49.30	0	0.00	49.30	0.1	318	0.02%
2022/08/10	11	49.17	8	48.80	49.05	3	318	0.94%
2022/08/09	0	0.00	2	47.55	47.55	-2	304	-0.66%
2022/08/08	0	0.00	1	47.05	47.60	-1	307	-0.33%
2022/08/04	0.2	46.20	0	0.00	46.05	0.2	309	0.05%
2022/07/20	0	0.00	1	46.15	45.65	-1	306	-0.33%
2022/07/19	2.1	45.55	0	0.00	45.50	2.1	307	0.67%
2022/07/06	2	43.95	0	0.00	42.35	2	301	0.66%
2022/06/30	0	0.00	3	51.50	50.50	-3	262	-1.14%
2022/06/29	0	0.00	1	51.80	51.90	-1	250	-0.40%
2022/06/22	0	52.90	1	52.20	52.30	-1	274	-0.36%
2022/06/10	1	54.70	0	0.00	54.50	1	280	0.36%
2022/06/09	0	0.00	3	54.67	54.80	-3	280	-1.07%
2022/06/07	0	0.00	2	54.60	54.70	-2	281	-0.71%
2022/06/06	2.1	54.90	0	0.00	54.90	2.1	282	0.74%
2022/05/30	2	54.70	4	54.70	54.70	-2	284	-0.70%
2022/05/24	0	0.00	1	53.30	53.30	-1	288	-0.35%
2022/05/16	1	53.40	0	0.00	53.30	1	310	0.32%
2022/05/12	2	52.65	0	0.00	52.60	2	317	0.63%
2022/05/05	1	53.90	0	0.00	53.90	1	329	0.30%
2022/04/28	1	52.40	0	0.00	52.30	1	344	0.29%
2022/04/07	1	53.80	0	0.00	53.00	1	379	0.26%
2022/03/30	0.1	54.40	0	0.00	54.60	0.1	378	0.03%
2022/03/28	0	0.00	3	55.20	54.70	-3	378	-0.79%
2022/03/24	5	54.80	0	0.00	54.90	5	353	1.41%
2022/03/23	1	54.20	0	0.00	54.40	1	338	0.30%
2022/03/22	1	54.10	0	0.00	54.30	1	338	0.30%
2022/03/16	0	0.00	1	52.30	52.30	-1	344	-0.29%
2022/03/11	0	0.00	1	53.00	53.10	-1	396	-0.25%
2022/03/09	0	0.00	2	52.60	52.40	-2	503	-0.40%
2022/03/08	2	52.00	2	51.90	52.00	0	539	0.00%
2022/03/07	1	52.80	0	0.00	52.80	1	636	0.16%
2022/03/02	0	0.00	2	53.50	53.90	-2	664	-0.30%
2022/02/23	0.2	54.19	0	0.00	54.10	0.2	657	0.03%
2022/02/21	2	54.50	0.1	54.82	54.70	1.9	658	0.29%
2022/02/18	0	54.30	1	54.50	54.50	-1	661	-0.15%
2022/02/17	1	54.80	0	0.00	54.50	1	661	0.15%
2022/02/15	1	54.10	0	0.00	54.10	1	661	0.15%
2022/02/09	0.1	53.80	0	0.00	53.70	0.1	651	0.02%
2022/01/26	1	51.60	1	51.70	51.50	0	664	0.00%
2022/01/18	0	0.00	1	53.90	53.40	-1	657	-0.15%
2022/01/17	0.2	53.20	0	0.00	53.60	0.2	653	0.03%
2022/01/14	0.1	52.70	0	0.00	52.80	0.1	652	0.02%
2022/01/13	1	52.50	0	0.00	52.50	1	647	0.15%
2022/01/11	0.1	52.70	0	0.00	52.60	0.1	647	0.02%
2022/01/10	0.1	52.80	0	0.00	53.10	0.1	645	0.02%
2022/01/07	0.3	53.20	0	0.00	52.70	0.3	645	0.05%
2022/01/04	2	54.40	0	0.00	54.10	2	642	0.31%
2021/12/28	1	53.90	1	53.90	53.90	0	638	0.00%
2021/12/24	0	0.00	0.1	53.50	53.20	-0.1	645	-0.02%
2021/12/21	0.3	52.97	0	0.00	52.90	0.3	645	0.05%
2021/12/10	0	0.00	0	53.90	53.60	0	646	-0.01%
2021/12/09	2	54.20	2	54.70	54.10	0	644	0.00%
2021/12/07	2	55.00	0	0.00	54.60	2	630	0.32%
2021/12/06	4	57.50	3	57.10	56.70	1	597	0.17%
2021/12/03	0	0.00	5	56.02	55.50	-5	538	-0.93%
2021/12/02	1	54.50	2	55.40	55.20	-1	500	-0.20%
2021/12/01	8	54.71	3	55.23	55.30	5	470	1.06%
2021/11/30	1	53.30	0	0.00	53.20	1	374	0.27%
2021/11/19	2	51.80	0	0.00	51.80	2	357	0.56%
2021/11/17	0	0.00	1	52.50	52.60	-1	358	-0.28%
2021/11/11	0	0.00	4	51.70	51.50	-4	384	-1.04%
2021/11/10	0	0.00	5	51.80	51.70	-5	396	-1.26%
2021/11/02	0.2	50.60	0	0.00	50.00	0.2	501	0.04%
2021/11/01	0	0.00	5	50.10	50.30	-5	537	-0.93%
2021/10/29	1	50.50	0	0.00	50.40	1	564	0.18%
2021/10/28	5	50.80	0	0.00	50.50	5	575	0.87%
2021/10/15	1	49.65	0	0.00	49.60	1	807	0.12%
2021/10/12	0.1	49.70	0	0.00	49.55	0.1	842	0.01%
2021/10/07	0	0.00	0	50.50	50.40	0	879	0.00%
2021/09/24	0	0.00	4	52.20	52.20	-4	1,305	-0.31%
2021/09/22	0	0.00	10	50.80	50.90	-10	1,500	-0.67%
2021/09/14	2	51.25	0	0.00	51.40	2	1,534	0.13%
2021/09/13	3.1	51.44	1	51.40	51.50	2.1	1,542	0.14%
2021/09/08	0	0.00	1	51.00	50.30	-1	1,601	-0.06%
2021/09/07	2	50.85	1	50.70	50.90	1	1,604	0.06%
2021/09/02	0.2	51.50	0	0.00	51.00	0.2	1,616	0.01%
2021/08/20	0	0.00	2	49.25	49.10	-2	1,661	-0.12%
2021/08/19	0.2	49.93	0	0.00	49.30	0.2	1,661	0.01%
2021/08/18	0.2	49.65	0	0.00	51.10	0.2	1,654	0.01%
2021/08/17	0	0.00	1	50.00	49.95	-1	1,669	-0.06%
2021/08/16	0.2	49.85	0	0.00	49.95	0.2	1,670	0.01%
2021/08/13	1.1	51.00	1	51.00	50.80	0.1	1,672	0.01%
2021/08/12	0.2	52.00	0.1	52.40	52.00	0.1	1,671	0.01%
2021/08/11	0	0.00	5	52.60	51.40	-5	1,685	-0.30%
2021/08/10	0.1	52.60	0	0.00	52.30	0.1	1,699	0.00%
2021/08/09	2.1	53.16	0	0.00	53.00	2.1	1,733	0.12%
2021/08/06	1	57.10	5.4	57.09	56.90	-4.4	1,746	-0.25%
2021/08/05	0	0.00	0.1	57.30	57.00	-0.1	1,743	0.00%
2021/08/04	1	58.00	0	0.00	57.60	1	1,778	0.06%
2021/08/03	0	0.00	1	58.00	57.70	-1	1,819	-0.05%
2021/08/02	0	0.00	1	57.20	57.30	-1	1,871	-0.05%
2021/07/30	6	57.63	0	0.00	56.80	6	1,940	0.31%
2021/07/29	6	57.75	1	57.80	57.80	5	1,947	0.26%
2021/07/28	8.1	57.50	29	57.23	57.70	-20.9	1,970	-1.06%
2021/07/27	5	59.14	15	58.83	58.70	-10	2,005	-0.50%
2021/07/26	10.1	59.65	6	59.77	59.80	4.1	2,035	0.20%
2021/07/23	9.2	58.91	1	58.70	58.90	8.2	2,062	0.40%
2021/07/22	10	58.66	6.2	58.09	58.00	3.8	2,081	0.18%
2021/07/21	1	57.10	2	57.40	57.10	-1	2,117	-0.05%
2021/07/20	1	57.50	0	58.00	57.50	1	2,235	0.04%
2021/07/19	1	58.50	0	0.00	58.50	1	2,366	0.04%
2021/07/15	18	58.81	4	59.20	58.80	14	2,556	0.55%
2021/07/14	2	57.50	6.1	58.12	58.00	-4.1	2,650	-0.15%
2021/07/13	2	58.55	1	59.50	57.40	1	2,696	0.04%
2021/07/12	3	58.77	12	58.67	58.60	-9	2,682	-0.34%
2021/07/09	0	0.00	1	58.80	59.10	-1	2,660	-0.04%
2021/07/08	0	0.00	2	58.85	58.70	-2	2,660	-0.08%
2021/07/07	12	59.53	10	59.02	58.60	2	2,660	0.08%
2021/07/06	5.2	58.70	5	58.40	58.40	0.2	2,634	0.01%
2021/07/05	1	58.30	0	0.00	58.50	1	2,619	0.04%
2021/07/01	17	57.63	3	56.97	57.50	14	2,563	0.55%
2021/06/30	7	59.17	3	59.50	60.50	4	2,486	0.16%
2021/06/29	1	56.30	0	0.00	55.70	1	2,319	0.04%
2021/06/28	7	55.13	0	0.00	55.40	7	2,310	0.30%
2021/06/25	0	55.50	3	55.50	54.90	-3	2,310	-0.13%
2021/06/23	0	0.00	1	54.40	54.70	-1	2,320	-0.04%
2021/06/22	1	54.20	0.2	54.60	54.00	0.8	2,327	0.03%
2021/06/18	4	55.80	3	55.60	55.60	1	2,331	0.04%
2021/06/17	1	55.10	0	0.00	55.10	1	2,319	0.04%
2021/06/16	5	54.00	5	53.90	53.90	0	2,322	0.00%
2021/06/15	1	53.80	4	53.80	53.90	-3	2,358	-0.13%
2021/06/11	2.2	53.80	2	53.20	53.20	0.2	2,369	0.01%
2021/06/10	0	0.00	25	53.32	53.40	-25	2,443	-1.02%
2021/06/09	3	53.30	3	52.50	52.50	0	2,485	0.00%
2021/06/08	3	53.10	3	52.70	52.70	0	2,502	0.00%
2021/06/07	1	52.00	0	0.00	52.50	1	2,554	0.04%
2021/06/04	2	52.80	0	0.00	52.60	2	2,564	0.08%
2021/06/03	0	0.00	2	53.50	53.20	-2	2,579	-0.08%
2021/06/02	7	53.14	0	0.00	53.00	7	2,605	0.27%
2021/06/01	0	0.00	2	53.60	53.50	-2	2,621	-0.08%
2021/05/31	0	0.00	2	53.50	53.20	-2	2,653	-0.08%
2021/05/28	0	0.00	29	53.02	52.90	-29	2,667	-1.09%
2021/05/27	0	0.00	6	52.65	52.30	-6	2,689	-0.22%
2021/05/26	0	0.00	2	53.30	52.70	-2	2,706	-0.07%
2021/05/25	0	0.00	7	52.64	52.50	-7	2,717	-0.26%
2021/05/24	0	0.00	2	52.00	51.70	-2	2,745	-0.07%
2021/05/21	1	51.70	10	52.25	51.40	-9	2,858	-0.31%
2021/05/20	2	51.35	0	0.00	50.70	2	2,884	0.07%
2021/05/19	1	50.90	1	50.70	51.10	0	2,908	0.00%
2021/05/18	0	0.00	15	49.59	51.30	-15	2,904	-0.52%
2021/05/17	15	47.43	2	49.45	47.80	13	2,908	0.45%
2021/05/14	9	52.31	4	51.50	51.50	5	2,883	0.17%
2021/05/13	1	51.80	0	0.00	51.00	1	2,841	0.04%
2021/05/12	6	52.10	7	52.16	52.30	-1	2,799	-0.04%
2021/05/11	11	56.34	1	56.20	55.40	10	2,730	0.37%
2021/05/10	17	60.09	8	60.50	59.70	9	2,672	0.34%
2021/05/07	6	58.52	18	58.22	59.80	-12	2,622	-0.46%
2021/05/06	13	56.08	11	55.51	55.40	2	2,556	0.08%
2021/05/05	3	56.03	3	57.37	55.50	0	2,536	0.00%
2021/05/04	2	57.20	1	59.40	56.50	1	2,515	0.04%
2021/05/03	10	59.17	5	59.30	58.60	5	2,463	0.20%
2021/04/29	27.1	62.02	47.1	62.10	61.20	-20.1	2,412	-0.83%
2021/04/28	53	60.70	9.1	61.03	61.40	43.9	2,339	1.88%
2021/04/27	45	60.57	7	60.77	61.00	38	2,310	1.64%
2021/04/26	9	61.76	6	61.08	61.50	3	2,250	0.13%
2021/04/23	8	58.24	12	59.56	60.10	-4	2,127	-0.19%
2021/04/22	18	59.37	108	59.77	56.50	-90	2,006	-4.49%	大賣/
2021/04/21	102	58.14	7.5	58.12	58.20	94.5	1,903	4.96%	大買/
2021/04/20	15	56.76	23	56.48	57.80	-8	1,833	-0.44%
2021/04/19	5	55.26	1	55.70	55.40	4	1,743	0.23%
2021/04/16	0.3	54.40	1	54.40	54.10	-0.7	1,720	-0.04%
2021/04/13	32	54.86	20	54.93	53.80	12	1,883	0.64%
2021/04/12	0	0.00	1	55.30	54.90	-1	2,036	-0.05%
2021/04/09	1	56.00	1	56.20	55.10	0	2,016	0.00%
2021/04/08	1	55.60	0	0.00	55.60	1	1,999	0.05%
2021/04/07	2	54.30	1	54.00	54.40	1	1,959	0.05%
2021/04/06	0	0.00	5.3	53.51	53.70	-5.3	1,967	-0.27%
2021/04/01	0	0.00	0.4	53.50	53.20	-0.4	1,962	-0.02%
2021/03/31	5	53.00	1	53.01	52.90	4	1,974	0.20%
2021/03/30	0	0.00	0.1	53.40	53.20	-0.1	2,058	0.00%
2021/03/29	0	0.00	1.1	53.41	53.30	-1.1	2,091	-0.05%
2021/03/26	0	0.00	11.1	53.12	53.30	-11.1	2,090	-0.53%
2021/03/25	0	0.00	0	53.20	52.90	0	2,080	0.00%
2021/03/24	0	0.00	1	53.20	53.10	-1	2,077	-0.05%
2021/03/22	0.5	54.30	0	0.00	54.30	0.5	2,069	0.02%
2021/03/19	1	54.30	0	0.00	54.20	1	2,071	0.05%
2021/03/18	1	56.00	0	0.00	55.30	1	2,078	0.05%
2021/03/17	1	55.30	0	0.00	55.40	1	2,070	0.05%
2021/03/16	1	55.40	2	55.85	55.00	-1	2,118	-0.05%
2021/03/15	1	55.00	2	55.00	55.00	-1	2,204	-0.05%
2021/03/12	0	54.00	10	53.80	53.90	-10	2,162	-0.46%
2021/03/11	0	0.00	3	54.27	53.70	-3	2,151	-0.14%
2021/03/10	3	53.80	1	53.00	53.00	2	2,107	0.09%
2021/03/09	2	53.70	0	0.00	53.60	2	2,105	0.09%
2021/03/08	0	0.00	4	54.28	52.90	-4	2,094	-0.19%
2021/03/04	1	54.10	1	54.10	53.50	0	2,057	0.00%
2021/03/03	5	53.00	0	0.00	53.40	5	2,025	0.25%
2021/03/02	3	52.90	30	53.50	52.80	-27	2,008	-1.34%
2021/02/25	1	53.00	0.1	53.80	52.70	0.9	2,025	0.04%
2021/02/24	0.6	54.00	53	53.02	52.60	-52.4	2,060	-2.54%
2021/02/23	1	53.00	6	52.62	53.60	-5	2,117	-0.24%
2021/02/22	4	52.48	0	0.00	52.00	4	2,000	0.20%
2021/02/19	0	0.00	3	51.40	51.50	-3	1,965	-0.15%
2021/02/18	2	50.50	0	0.00	50.60	2	1,930	0.10%
2021/02/17	4	50.21	0	0.00	50.30	4	1,922	0.21%
2021/02/05	4	49.04	11	49.09	49.05	-7	1,895	-0.37%
2021/02/04	0	0.00	1	47.80	47.95	-1	1,886	-0.05%
2021/02/02	0	0.00	30	47.70	47.70	-30	1,909	-1.57%
2021/01/29	10	48.00	0	0.00	47.45	10	1,902	0.53%
2021/01/28	0.2	48.45	0	0.00	48.10	0.2	1,892	0.01%
2021/01/27	0.2	48.70	7	48.84	48.70	-6.8	1,894	-0.36%
2021/01/26	0	0.00	0.2	49.20	48.65	-0.2	1,926	-0.01%
2021/01/21	1	48.75	0	0.00	48.60	1	1,912	0.05%
2021/01/20	1	49.70	0	0.00	48.95	1	1,904	0.05%
2021/01/19	0	50.80	0	0.00	50.30	0	1,886	0.00%
2021/01/18	1	50.10	0	0.00	50.20	1	1,890	0.05%
2021/01/14	1	51.40	0	0.00	51.90	1	1,876	0.05%
2021/01/11	1	51.60	0	0.00	51.60	1	1,829	0.05%
2021/01/08	5	51.80	0	0.00	51.80	5	1,795	0.28%
2021/01/07	2	52.40	30	51.41	52.30	-28	1,734	-1.61%
2021/01/06	49	52.69	38	52.20	51.70	11	1,712	0.64%
2021/01/05	36	52.66	5	52.52	52.50	31	1,615	1.92%
2021/01/04	0	0.00	1	50.40	50.60	-1	1,440	-0.07%
2020/12/31	1	50.10	1	50.30	50.20	0	1,431	0.00%
2020/12/30	0	0.00	2	50.55	50.40	-2	1,414	-0.14%
2020/12/24	1	50.60	0	0.00	50.70	1	1,341	0.07%
2020/12/23	1	49.65	0	0.00	49.55	1	1,247	0.08%
2020/12/21	0	0.00	1	48.05	48.50	-1	1,209	-0.08%
2020/12/17	1	49.20	0	0.00	49.15	1	1,196	0.08%
2020/12/15	0	0.00	2	49.55	49.40	-2	1,183	-0.17%
2020/12/14	2	50.50	0	0.00	50.60	2	1,166	0.17%
2020/12/11	6	50.28	1	50.70	49.80	5	1,138	0.44%
2020/12/10	6	50.45	1	50.50	50.20	5	1,103	0.45%
2020/12/09	5	51.22	5	51.00	51.60	0	1,035	0.00%
2020/12/08	5	47.95	0	0.00	48.20	5	869	0.57%
2020/12/04	0	0.00	0.3	48.15	48.15	-0.3	856	-0.03%
2020/12/02	0	0.00	1	48.20	48.10	-1	834	-0.12%
2020/12/01	0	0.00	1	47.90	47.90	-1	826	-0.12%
2020/11/27	5	47.80	2	48.03	47.80	3	809	0.37%
2020/11/26	0	0.00	3	47.77	47.80	-3	807	-0.37%
2020/11/25	0	0.00	16	47.91	47.90	-16	800	-2.00%
2020/11/24	16	49.00	6	48.58	48.35	10	780	1.28%
2020/11/23	27	48.49	23	48.53	48.40	4	734	0.54%
2020/11/20	10	48.49	7	48.36	48.55	3	684	0.44%
2020/11/19	1	46.05	0	0.00	46.15	1	577	0.17%
2020/11/12	5	47.00	0	0.00	46.50	5	609	0.82%
2020/11/11	0	0.00	1	46.10	47.05	-1	604	-0.17%
2020/11/09	0	0.00	1	46.10	46.25	-1	585	-0.17%
2020/11/05	0	0.00	5	45.82	45.90	-5	583	-0.86%
2020/11/04	0	0.00	1	46.10	46.05	-1	585	-0.17%
2020/11/03	1	46.15	11	46.28	45.95	-10	586	-1.71%
2020/10/26	0	0.00	1	45.80	45.85	-1	564	-0.18%
2020/10/14	18	45.64	18	45.28	45.05	0	579	0.00%
2020/10/08	7	44.20	0	0.00	44.05	7	575	1.22%
2020/10/07	1	44.10	0	0.00	44.15	1	592	0.17%
2020/10/06	0	0.00	1	44.40	44.10	-1	616	-0.16%
2020/10/05	0	0.00	10	43.76	43.95	-10	693	-1.44%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/23	0	0.00	0.1	44.70	44.50	-0.1	904	-0.01%
2020/09/10	0	0.00	1	44.80	44.80	-1	1,054	-0.09%
2020/09/09	2	45.00	0	0.00	45.05	2	1,060	0.19%
2020/08/27	0	0.00	2	46.20	45.80	-2	1,275	-0.16%
2020/08/25	3	45.70	0	0.00	45.70	3	1,363	0.22%
2020/08/20	2	44.58	0	0.00	44.05	2	1,397	0.14%
2020/08/19	3	46.97	0	0.00	46.30	3	1,384	0.22%
2020/08/17	1	47.50	0	0.00	47.45	1	1,414	0.07%
2020/08/13	3	47.30	0	0.00	47.10	3	1,440	0.21%
2020/08/12	2	47.25	0	0.00	47.20	2	1,455	0.14%
2020/08/07	0	0.00	4	48.26	48.05	-4	1,568	-0.25%
2020/08/05	1	48.15	2	48.33	48.40	-1	1,669	-0.06%
2020/08/03	0	0.00	1	47.95	47.55	-1	1,781	-0.06%
2020/07/31	0	0.00	1	47.10	47.40	-1	1,791	-0.06%
2020/07/30	0	0.00	1	46.45	46.75	-1	1,802	-0.06%
2020/07/29	0	0.00	1	46.25	46.05	-1	1,844	-0.05%
2020/07/28	3	46.50	0	0.00	46.20	3	1,852	0.16%
2020/07/24	1	47.80	0	0.00	46.75	1	1,880	0.05%
2020/07/22	0	0.00	1	48.10	48.20	-1	1,915	-0.05%
2020/07/21	2	47.80	1	47.60	47.60	1	1,919	0.05%
2020/07/20	1	47.20	1	46.95	47.10	0	1,925	0.00%
2020/07/16	1	47.95	10	48.10	47.75	-9	1,954	-0.46%
2020/07/15	0	0.00	1	48.40	47.60	-1	1,964	-0.05%
2020/07/14	6	49.03	1	49.00	48.10	5	1,980	0.25%
2020/07/13	1	49.10	2	48.93	48.95	-1	1,988	-0.05%
2020/07/10	18	50.40	2	49.48	49.00	16	2,047	0.78%
2020/07/09	33	54.22	41	54.33	54.00	-8	1,988	-0.40%
2020/07/08	2	54.50	0	0.00	54.50	2	1,929	0.10%
2020/07/07	0	0.00	3	54.60	54.50	-3	1,916	-0.16%
2020/07/06	0.1	54.50	10	54.60	54.70	-9.9	1,927	-0.51%
2020/07/02	1.2	54.00	0	0.00	54.10	1.2	2,061	0.06%
2020/07/01	2	53.50	2	53.90	53.80	0	2,075	0.00%
2020/06/23	4	53.33	4.3	53.74	53.30	-0.3	2,148	-0.01%
2020/06/22	0	0.00	1	53.00	53.20	-1	2,147	-0.05%
2020/06/19	0	0.00	4	52.75	53.10	-4	2,159	-0.19%
2020/06/18	0	0.00	1	51.80	52.30	-1	2,163	-0.05%
2020/06/16	2	51.60	0	0.00	51.40	2	2,195	0.09%
2020/06/11	6	51.50	0	0.00	51.40	6	2,297	0.26%
2020/06/10	0	0.00	1	52.90	52.70	-1	2,313	-0.04%
2020/06/09	6	52.98	0	0.00	52.70	6	2,371	0.25%
2020/06/08	0	0.00	4	53.63	53.10	-4	2,403	-0.17%
2020/06/05	2	54.70	24	54.48	54.10	-22	2,400	-0.92%
2020/06/04	1	54.00	1	54.20	54.20	0	2,401	0.00%
2020/06/03	0	0.00	1	53.80	53.90	-1	2,412	-0.04%
2020/06/02	1	54.30	11.2	53.93	54.30	-10.2	2,394	-0.43%
2020/06/01	30	53.50	0	0.00	53.20	30	2,360	1.27%
2020/05/28	0	0.00	6	53.08	52.20	-6	2,368	-0.25%
2020/05/27	1	52.50	0	0.00	52.70	1	2,383	0.04%
2020/05/26	0	0.00	9	52.96	52.50	-9	2,411	-0.37%
2020/05/25	3	52.60	0	0.00	52.60	3	2,453	0.12%
2020/05/22	2	52.10	4	52.05	52.00	-2	2,533	-0.08%
2020/05/21	0	0.00	2	52.60	52.70	-2	2,567	-0.08%
2020/05/20	0	0.00	1	52.80	52.30	-1	2,608	-0.04%
2020/05/19	2	52.35	1	53.10	52.30	1	2,652	0.04%
2020/05/18	2	52.55	8	52.99	52.20	-6	2,692	-0.22%
2020/05/15	2	53.40	9	53.31	52.90	-7	2,771	-0.25%
2020/05/14	4	52.83	0	0.00	51.90	4	2,779	0.14%
2020/05/13	0	0.00	3	53.37	53.50	-3	2,866	-0.10%
2020/05/12	2	52.60	1	53.00	53.20	1	2,868	0.03%
2020/05/11	0.1	52.00	0	0.00	52.00	0.1	2,880	0.00%
2020/05/08	5	50.78	10	51.55	52.10	-5	2,933	-0.17%
2020/05/07	0.1	50.00	1	49.80	50.00	-0.9	2,865	-0.03%
2020/05/06	4	49.71	0	0.00	49.70	4	2,868	0.14%
2020/05/05	6	49.90	5	50.09	49.60	1	2,905	0.03%
2020/05/04	2	48.40	0	0.00	48.85	2	2,881	0.07%
2020/04/30	1	49.10	5	49.32	49.10	-4	2,895	-0.14%
2020/04/28	3	48.52	0	0.00	48.40	3	2,893	0.10%
2020/04/27	3	48.40	3	48.23	48.40	0	2,907	0.00%
2020/04/24	1	47.95	0	0.00	47.55	1	2,887	0.03%
2020/04/23	1	48.00	3	48.07	47.60	-2	2,884	-0.07%
2020/04/21	2	47.20	2	47.33	47.10	0	2,872	0.00%
2020/04/20	0	0.00	3	48.10	48.30	-3	2,871	-0.10%
2020/04/17	5	48.01	17	48.18	47.90	-12	2,870	-0.42%
2020/04/16	1	47.25	1	48.40	48.10	0	2,852	0.00%
2020/04/15	7	48.26	12	48.18	48.00	-5	2,850	-0.18%
2020/04/14	2	46.45	6	46.41	46.50	-4	2,815	-0.14%
2020/04/13	0	0.00	2	45.50	45.65	-2	2,849	-0.07%
2020/04/10	2	45.95	2	45.98	45.90	0	2,883	0.00%
2020/04/09	8	45.84	2	45.50	45.50	6	3,030	0.20%
2020/04/08	0	0.00	6	46.03	46.40	-6	2,999	-0.20%
2020/04/07	7	45.04	2	44.30	44.90	5	2,930	0.17%
2020/04/06	0	0.00	1	42.80	42.90	-1	2,996	-0.03%
2020/04/01	3	41.97	4	42.04	42.10	-1	2,991	-0.03%
2020/03/31	2	41.65	7	42.33	41.80	-5	3,007	-0.17%
2020/03/30	11	40.97	10	40.98	41.80	1	3,026	0.03%
2020/03/27	12	41.45	0	0.00	41.45	12	3,005	0.40%
2020/03/26	2	36.98	1	37.70	37.70	1	3,000	0.03%
2020/03/25	2	37.28	1	37.60	38.00	1	3,053	0.03%
2020/03/24	1	35.70	3	35.70	35.65	-2	3,080	-0.06%
2020/03/20	2	34.95	7	34.99	35.60	-5	3,066	-0.16%
2020/03/19	8	33.41	11	33.02	32.85	-3	3,032	-0.10%
2020/03/17	3	37.28	1	39.35	37.30	2	2,963	0.07%
2020/03/16	10	40.80	1	40.10	39.50	9	2,938	0.31%
2020/03/13	12	40.66	8	40.56	41.80	4	2,913	0.14%
2020/03/12	6	45.43	5	45.32	44.95	1	2,938	0.03%
2020/03/11	5	48.78	13	48.87	47.60	-8	2,914	-0.27%
2020/03/10	15	48.13	3	48.10	49.00	12	2,892	0.41%
2020/03/09	8	49.79	0	0.00	49.30	8	2,871	0.28%
2020/03/06	3	51.93	1	51.80	51.90	2	2,881	0.07%
2020/03/05	5	53.00	2	52.80	53.00	3	2,868	0.10%
2020/03/04	1	52.70	0	0.00	52.60	1	2,924	0.03%
2020/03/03	0	0.00	4	53.80	53.10	-4	2,928	-0.14%
2020/03/02	2	53.40	1	52.30	53.20	1	2,975	0.03%
2020/02/27	2	53.40	1	53.00	52.40	1	2,950	0.03%
2020/02/26	2.2	53.69	6	53.92	53.70	-3.8	2,904	-0.13%
2020/02/25	5	55.14	8	55.69	54.50	-3	2,847	-0.11%
2020/02/24	3.1	54.92	5	55.48	55.50	-1.9	2,752	-0.07%
2020/02/21	3	55.00	2	55.10	54.70	1	2,694	0.04%
2020/02/20	16	54.76	6	54.60	54.60	10	2,637	0.38%
2020/02/19	0	0.00	19	54.37	54.50	-19	2,578	-0.74%
2020/02/18	19	54.33	9	54.80	53.70	10	2,525	0.40%
2020/02/17	1.1	54.01	2	54.40	54.20	-0.9	2,425	-0.04%
2020/02/14	2	54.20	19	54.20	54.30	-17	2,397	-0.71%
2020/02/13	2.3	52.94	6	52.75	52.60	-3.8	2,278	-0.16%
2020/02/12	25	52.66	14	52.56	53.00	11	2,250	0.49%
2020/02/11	13	51.98	8	51.68	52.20	5	2,212	0.23%
2020/02/10	0	0.00	7	49.26	49.10	-7	2,121	-0.33%
2020/02/07	0	0.00	2.5	49.60	49.50	-2.5	2,116	-0.12%
2020/02/06	0	0.00	6	49.91	50.00	-6	2,101	-0.29%
2020/02/05	4	48.34	0	0.00	47.90	4	2,054	0.19%
2020/02/04	1.2	48.90	11	48.53	48.75	-9.8	2,041	-0.48%
2020/02/03	0.3	48.30	0	0.00	47.70	0.3	2,032	0.01%
2020/01/31	1	46.90	0	0.00	47.70	1	2,004	0.05%
2020/01/30	12	47.24	0	0.00	46.75	12	2,010	0.60%
2020/01/20	2	51.35	2	51.45	51.10	0	1,977	0.00%
2020/01/17	0	0.00	2	51.55	51.40	-2	1,978	-0.10%
2020/01/16	0.5	51.50	0	0.00	51.50	0.5	2,000	0.02%
2020/01/15	0	0.00	5	51.10	51.10	-5	1,989	-0.25%
2020/01/14	2	51.70	3	51.57	51.60	-1	1,992	-0.05%
2020/01/13	4	50.48	0	0.00	50.40	4	2,001	0.20%
2020/01/08	10	50.44	85	50.41	50.50	-75	2,026	-3.70%
2020/01/07	7	51.14	6	52.30	51.30	1	2,021	0.05%
2020/01/06	5	52.50	2	52.75	52.50	3	1,979	0.15%
2020/01/03	7	53.74	8	54.18	53.40	-1	1,944	-0.05%
2020/01/02	1	52.70	5	52.70	52.70	-4	1,786	-0.22%
2019/12/31	8	53.19	3	53.33	53.10	5	1,778	0.28%
2019/12/30	17	53.58	17	53.18	53.90	0	1,770	0.00%
2019/12/27	2	52.15	0	0.00	52.60	2	1,636	0.12%
2019/12/26	6	52.83	2	52.65	51.80	4	1,631	0.25%
2019/12/25	4.8	52.76	4	52.68	52.70	0.8	1,671	0.05%
2019/12/24	7	52.34	173	52.18	52.10	-166	1,639	-10.13%	大賣/鉅額交易
2019/12/23	172	52.09	0	0.00	52.30	172	1,631	10.54%	大買/鉅額交易
2019/12/20	21	52.04	4	52.08	51.70	17	1,617	1.05%
2019/12/19	10	51.30	7	51.23	51.20	3	1,545	0.19%
2019/12/18	0	0.00	3	50.10	50.00	-3	1,509	-0.20%
2019/12/17	0	0.00	0	50.10	50.40	0	1,548	0.00%
2019/12/16	0	0.00	8	50.50	50.40	-8	1,552	-0.52%
2019/12/13	6	50.13	3	50.40	50.00	3	1,559	0.19%
2019/12/12	0	0.00	3	51.17	50.70	-3	1,570	-0.19%
2019/12/11	0	0.00	5.1	51.06	51.00	-5.1	1,574	-0.32%
2019/12/10	10	51.28	1	51.40	51.40	9	1,594	0.56%
2019/12/09	15	52.61	12	52.51	52.00	3	1,610	0.19%
2019/12/06	0	0.00	1	51.80	51.90	-1	1,520	-0.07%
2019/12/05	1	51.40	3.2	51.37	51.10	-2.2	1,506	-0.14%
2019/12/04	0	0.00	6	51.33	51.20	-6	1,506	-0.40%
2019/12/03	3	52.00	0	0.00	51.40	3	1,499	0.20%
2019/12/02	0	0.00	6	50.90	50.70	-6	1,449	-0.41%
2019/11/29	29	52.06	12	51.73	51.60	17	1,442	1.18%
2019/11/28	0	0.00	8	50.85	51.40	-8	1,381	-0.58%
2019/11/27	20	51.34	13	51.13	51.40	7	1,439	0.49%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,399	-0.07%
2019/11/22	1	48.75	0	0.00	48.80	1	1,427	0.07%
2019/11/20	0.2	49.00	0	0.00	49.10	0.2	1,455	0.02%
2019/11/19	5	49.45	0	0.00	49.40	5	1,460	0.34%
2019/11/15	0	0.00	2	49.60	49.45	-2	1,462	-0.14%
2019/11/13	3	50.03	0	0.00	49.95	3	1,460	0.21%
2019/11/12	0	0.00	2	49.90	49.95	-2	1,435	-0.14%
2019/11/11	2	49.15	2	49.55	49.20	0	1,435	0.00%
2019/11/08	7	50.33	9	49.98	50.20	-2	1,422	-0.14%
2019/11/07	1	48.10	1	48.10	47.75	0	1,392	0.00%
2019/11/01	0	0.00	1	48.20	48.45	-1	1,460	-0.07%
2019/10/29	3	49.93	0	0.00	49.55	3	1,489	0.20%
2019/10/28	4	51.18	0	0.00	50.70	4	1,496	0.27%
2019/10/25	1	51.50	0	0.00	51.30	1	1,498	0.07%
2019/10/24	1	51.70	8	51.73	51.70	-7	1,497	-0.47%
2019/10/23	10	50.90	0	0.00	50.80	10	1,473	0.68%
2019/10/22	2	50.85	0	0.00	50.90	2	1,476	0.14%
2019/10/21	0	0.00	3	51.60	51.30	-3	1,479	-0.20%
2019/10/18	3	51.20	0	0.00	51.00	3	1,467	0.20%
2019/10/15	1	51.60	1	50.80	50.90	0	1,432	0.00%
2019/10/14	10	50.80	8	50.56	50.70	2	1,407	0.14%
2019/10/08	1	49.85	6	50.48	49.85	-5	1,415	-0.35%
2019/10/07	6	50.88	1	51.10	50.80	5	1,431	0.35%
2019/10/04	4	50.20	1	51.00	51.00	3	1,431	0.21%
2019/10/03	3	50.20	0	0.00	50.20	3	1,446	0.21%
2019/10/02	0	0.00	1	50.40	50.50	-1	1,550	-0.06%
2019/10/01	6	50.03	3	50.63	50.40	3	1,711	0.18%
2019/09/27	6	49.76	0	0.00	49.10	6	1,723	0.35%
2019/09/26	3.1	49.31	1	49.25	49.45	2.1	1,733	0.12%
2019/09/25	2	47.85	0	0.00	47.95	2	1,722	0.12%
2019/09/24	1	48.80	0	0.00	48.65	1	1,741	0.06%
2019/09/20	1	49.35	0	0.00	49.35	1	1,735	0.06%
2019/09/17	0	0.00	2	50.75	50.60	-2	1,714	-0.12%
2019/09/16	0	0.00	0.1	49.80	49.75	-0.1	1,720	0.00%
2019/09/12	11	50.46	17	49.96	49.95	-6	1,737	-0.35%
2019/09/11	0	0.00	2	49.28	49.40	-2	1,713	-0.12%
2019/09/10	0	0.00	1	48.30	48.30	-1	1,688	-0.06%
2019/09/09	0	0.00	5	48.50	48.55	-5	1,691	-0.30%
2019/09/05	0	0.00	2	48.35	48.20	-2	1,676	-0.12%
2019/09/04	0	0.00	5	48.00	48.00	-5	1,670	-0.30%
2019/09/02	7	48.29	4	48.40	48.35	3	1,662	0.18%
2019/08/30	5	48.38	8	49.14	47.50	-3	1,648	-0.18%
2019/08/29	7	48.00	1	46.90	46.85	6	1,568	0.38%
2019/08/28	0	0.00	1	47.40	47.40	-1	1,555	-0.06%
2019/08/27	0	0.00	2	45.70	46.50	-2	1,528	-0.13%
2019/08/26	3	44.85	3	44.88	44.90	0	1,502	0.00%
2019/08/23	0	0.00	4	44.14	44.15	-4	1,483	-0.27%
2019/08/20	5	44.35	0	0.00	44.35	5	1,477	0.34%
2019/08/19	1	44.20	0	0.00	44.20	1	1,477	0.07%
2019/08/16	0	0.00	1	43.60	43.80	-1	1,479	-0.07%
2019/08/15	0	0.00	1	43.30	43.30	-1	1,474	-0.07%
2019/08/12	9	44.60	0	0.00	45.25	9	1,469	0.61%
2019/08/08	3	43.60	3	43.45	43.75	0	1,459	0.00%
2019/08/07	0	0.00	1	43.85	43.05	-1	1,459	-0.07%
2019/08/06	5	43.31	3	44.12	44.85	2	1,454	0.14%
2019/08/05	1	46.80	1	46.90	45.00	0	1,455	0.00%
2019/08/02	3	47.37	11	47.30	47.05	-8	1,448	-0.55%
2019/08/01	3	48.97	0	0.00	48.85	3	1,449	0.21%
2019/07/31	1	49.75	1	49.75	49.70	0	1,440	0.00%
2019/07/30	15	50.67	0	0.00	50.10	15	1,432	1.05%
2019/07/26	0	0.00	10	50.20	50.00	-10	1,416	-0.71%
2019/07/23	0	0.00	5	50.10	50.00	-5	1,440	-0.35%
2019/07/22	0	0.00	3	49.60	49.60	-3	1,445	-0.21%
2019/07/19	5	50.10	0	0.00	50.10	5	1,440	0.35%
2019/07/18	1	50.40	0	0.00	50.00	1	1,438	0.07%
2019/07/17	1	50.90	2	51.05	50.90	-1	1,430	-0.07%
2019/07/16	4	51.45	1	51.40	51.40	3	1,434	0.21%
2019/07/15	2	50.85	0	0.00	50.80	2	1,438	0.14%
2019/07/12	1	51.70	6	51.78	51.70	-5	1,466	-0.34%
2019/07/11	5	51.72	1	52.20	51.60	4	1,529	0.26%
2019/07/10	7	52.31	1	52.90	52.30	6	1,523	0.39%
2019/07/09	3	52.93	0	0.00	52.20	3	1,521	0.20%
2019/07/08	18	54.03	2	54.00	53.80	16	1,504	1.06%
2019/07/05	29	59.92	43	60.02	60.30	-14	1,450	-0.97%
2019/07/04	7	59.60	1	59.60	59.60	6	1,338	0.45%
2019/07/03	2	58.70	175	58.60	58.70	-173	1,374	-12.58%	大賣/鉅額交易
2019/07/02	2	58.70	1	58.80	58.70	1	1,382	0.07%
2019/07/01	4	58.33	4	58.23	58.40	0	1,420	0.00%
2019/06/28	1	57.50	0	0.00	57.40	1	1,415	0.07%
2019/06/27	0	0.00	2	57.40	57.40	-2	1,449	-0.14%
2019/06/26	0	0.00	1	57.10	57.00	-1	1,474	-0.07%
2019/06/25	4	57.05	1	57.70	56.80	3	1,503	0.20%
2019/06/24	3	57.43	9	57.59	57.60	-6	1,561	-0.38%
2019/06/21	1	57.00	5	56.74	56.70	-4	1,645	-0.24%
2019/06/20	6	56.05	2	56.05	55.90	4	1,630	0.25%
2019/06/19	0	0.00	2	54.80	55.10	-2	1,651	-0.12%
2019/06/18	1	54.60	0	0.00	54.40	1	1,679	0.06%
2019/06/17	3	54.60	2	54.30	54.80	1	1,697	0.06%
2019/06/14	0	0.00	3	53.70	53.70	-3	1,698	-0.18%
2019/06/12	0	0.00	1	53.20	53.30	-1	1,731	-0.06%
2019/06/11	0	0.00	7	53.43	53.40	-7	1,743	-0.40%
2019/06/06	1	52.50	0	0.00	52.40	1	1,762	0.06%
2019/06/04	1	53.20	1	53.50	53.10	0	1,779	0.00%
2019/05/31	3	53.63	0	0.00	53.50	3	1,812	0.17%
2019/05/30	1	52.90	1	53.20	53.30	0	1,819	0.00%
2019/05/29	1	52.80	1.6	52.86	52.70	-0.6	1,829	-0.03%
2019/05/24	3	52.00	3	52.53	52.00	0	1,948	0.00%
2019/05/23	3	52.00	5	51.60	52.00	-2	2,046	-0.10%
2019/05/22	2	52.60	2	52.85	52.50	0	2,104	0.00%
2019/05/21	2	52.20	2	51.95	52.40	0	2,164	0.00%
2019/05/20	1	52.10	0	0.00	52.00	1	2,184	0.05%
2019/05/16	6	53.58	2	52.80	52.90	4	2,240	0.18%
2019/05/15	1	53.30	1	53.80	53.60	0	2,291	0.00%
2019/05/14	5	50.60	4	51.85	52.50	1	2,452	0.04%
2019/05/13	1	52.60	2	53.10	52.80	-1	2,486	-0.04%
2019/05/10	1	54.90	0	0.00	55.00	1	2,471	0.04%
2019/05/09	3	55.67	0.1	56.00	55.70	3	2,456	0.12%
2019/05/08	1	56.80	5	56.80	56.80	-4	2,434	-0.16%
2019/05/07	0	0.00	1	57.50	57.40	-1	2,445	-0.04%
2019/05/06	4	57.40	4	57.10	57.10	0	2,463	0.00%
2019/05/03	1	58.10	1	58.20	58.00	0	2,447	0.00%
2019/05/02	7	57.91	0	0.00	58.00	7	2,449	0.29%
2019/04/29	0	0.00	1	58.20	57.60	-1	2,456	-0.04%
2019/04/24	2	59.30	1	59.00	58.80	1	2,440	0.04%
2019/04/23	3	58.83	0	0.00	58.90	3	2,455	0.12%
2019/04/22	2	59.60	0	0.00	59.40	2	2,452	0.08%
2019/04/18	12	60.58	5	60.20	59.60	7	2,500	0.28%
2019/04/17	9	60.64	8	60.86	60.60	1	2,526	0.04%
2019/04/16	0	0.00	3	59.57	59.70	-3	2,457	-0.12%
2019/04/15	0	0.00	1	59.20	59.20	-1	2,462	-0.04%
2019/04/12	0	0.00	4	58.90	59.00	-4	2,484	-0.16%
2019/04/11	12	59.23	6	59.50	58.70	6	2,480	0.24%
2019/04/10	9	59.47	7	59.51	59.30	2	2,428	0.08%
2019/04/09	14	60.74	19	60.69	60.60	-5	2,371	-0.21%
2019/04/08	10	59.45	12	59.36	59.10	-2	2,269	-0.09%
2019/04/03	4	59.08	5	58.80	59.00	-1	2,251	-0.04%
2019/04/02	1	58.20	25	58.22	58.40	-24	2,207	-1.09%
2019/04/01	5.2	58.42	14	58.35	58.10	-8.8	2,198	-0.40%
2019/03/29	2	58.60	3	58.63	58.60	-1	2,161	-0.05%
2019/03/28	6	58.32	35	58.22	58.30	-29	2,168	-1.34%
2019/03/27	5	58.62	19	58.84	58.80	-14	2,160	-0.65%
2019/03/26	31.5	57.90	76	57.83	58.30	-44.5	2,101	-2.12%
2019/03/25	0	0.00	1	55.90	55.90	-1	2,016	-0.05%
2019/03/22	1	57.60	1	57.90	56.80	0	2,021	0.00%
2019/03/21	2	56.75	41	56.12	57.10	-39	2,008	-1.94%
2019/03/20	0	0.00	5	55.86	56.30	-5	2,032	-0.25%
2019/03/19	0	0.00	2	55.55	55.40	-2	2,080	-0.10%
2019/03/18	0	0.00	2	55.85	55.80	-2	2,107	-0.09%
2019/03/15	0	0.00	10.1	55.40	55.50	-10.1	2,164	-0.47%
2019/03/14	1.2	55.08	0	0.00	55.00	1.2	2,192	0.05%
2019/03/13	42	55.54	0	0.00	55.40	42	2,337	1.80%
2019/03/07	3	55.43	1	55.70	54.80	2	2,860	0.07%
2019/03/06	8	55.94	2	56.05	55.70	6	2,931	0.20%
2019/03/05	8	55.73	1	55.80	55.70	7	3,057	0.23%
2019/02/27	1	55.30	14	55.39	55.10	-13	3,098	-0.42%
2019/02/26	12	57.65	14	57.64	56.90	-2	3,068	-0.07%
2019/02/25	16	57.56	52	57.38	57.40	-36	3,095	-1.16%
2019/02/22	78	58.61	15	58.57	57.50	63	3,106	2.03%
2019/02/21	13	57.44	15.3	57.32	57.80	-2.3	3,052	-0.07%
2019/02/20	8	56.78	11.1	56.73	56.50	-3.1	3,038	-0.10%
2019/02/19	4	56.08	2	56.00	56.00	2	3,141	0.06%
2019/02/18	28	55.90	1	56.20	55.60	27	3,151	0.86%
2019/02/15	20	55.30	0	0.00	54.80	20	3,167	0.63%
2019/02/14	8	56.04	3	56.20	55.90	5	3,192	0.16%
2019/02/13	153	56.88	14	56.39	56.80	139	3,200	4.34%	大買/鉅額交易
2019/02/12	16	54.36	2	55.00	54.60	14	3,108	0.45%
2019/01/29	1	52.60	3	52.93	53.00	-2	3,320	-0.06%
2019/01/28	4	52.98	2	53.25	52.80	2	3,383	0.06%
2019/01/25	9	53.00	12	52.88	53.00	-3	3,662	-0.08%
2019/01/24	1	52.20	2	52.10	52.10	-1	3,831	-0.03%
2019/01/23	1	52.10	0	0.00	52.10	1	3,958	0.03%
2019/01/18	1	52.70	0	0.00	52.70	1	4,159	0.02%
2019/01/17	1	52.70	1	53.10	52.30	0	4,253	0.00%
2019/01/16	2	52.50	11	52.40	52.50	-9	4,318	-0.21%
2019/01/15	4	52.00	5	52.06	52.00	-1	4,364	-0.02%
2019/01/14	0	0.00	1	51.30	51.30	-1	4,389	-0.02%
2019/01/11	4	52.38	5	53.05	51.80	-1	4,471	-0.02%
2019/01/10	7	52.66	36	52.55	52.30	-29	4,477	-0.65%
2019/01/09	13	54.55	7	54.03	53.60	6	4,494	0.13%
2019/01/08	4	52.10	4	52.43	52.30	0	4,500	0.00%
2019/01/07	24	52.55	7	52.53	52.30	17	4,606	0.37%
2019/01/04	0	0.00	1	49.70	50.50	-1	4,730	-0.02%
2019/01/03	3	52.53	22	51.62	51.30	-19	4,826	-0.39%
2019/01/02	4	52.90	4	53.18	52.90	0	4,913	0.00%
2018/12/28	2	53.00	2	53.60	52.90	0	5,035	0.00%
2018/12/27	1	53.60	10	53.57	53.00	-9	5,177	-0.17%
2018/12/26	3	53.57	3	53.87	52.70	0	5,210	0.00%
2018/12/22	4	53.30	0.1	53.60	53.20	3.9	5,287	0.07%
2018/12/21	2	52.80	20	52.55	53.90	-18	5,372	-0.34%
2018/12/20	2	54.00	4	54.38	53.40	-2	5,411	-0.04%
2018/12/19	11	55.15	11	55.58	55.00	0	5,432	0.00%
2018/12/18	13	54.95	13	55.25	54.90	0	5,461	0.00%
2018/12/17	4	55.85	9	55.73	55.40	-5	5,496	-0.09%
2018/12/14	5	55.30	8	55.36	55.40	-3	5,569	-0.05%
2018/12/13	22	55.89	43	56.31	55.90	-21	5,612	-0.37%
2018/12/12	21	56.93	0	0.00	56.70	21	5,638	0.37%
2018/12/11	3	55.67	0	0.00	55.00	3	5,616	0.05%
2018/12/10	1	54.30	15	54.60	55.60	-14	5,704	-0.25%
2018/12/07	3	56.80	2	56.90	57.00	1	5,715	0.02%
2018/12/06	20	56.57	36	56.67	55.90	-16	5,769	-0.28%
2018/12/05	30	58.89	12	58.72	59.10	18	5,686	0.32%
2018/12/04	23	60.58	23.2	60.74	60.10	-0.2	5,716	0.00%
2018/12/03	44	60.81	13.1	59.34	61.40	30.9	5,670	0.55%
2018/11/30	6	55.12	6	55.58	55.90	0	5,484	0.00%
2018/11/29	26	54.64	25	55.34	54.10	1	5,439	0.02%
2018/11/28	29	54.70	32	54.64	54.60	-3	5,432	-0.06%
2018/11/27	11	53.21	5	52.70	53.30	6	5,418	0.11%
2018/11/26	2	52.30	2	52.70	52.20	0	5,449	0.00%
2018/11/23	2	51.60	3	51.70	51.60	-1	5,541	-0.02%
2018/11/22	22	52.95	18	53.46	52.00	4	5,623	0.07%
2018/11/21	1	53.10	1	52.70	53.00	0	5,673	0.00%
2018/11/20	9	52.40	10	52.57	52.40	-1	5,798	-0.02%
2018/11/19	32	53.14	10	52.40	53.10	22	5,830	0.38%
2018/11/16	35	53.29	44	52.91	52.30	-9	5,851	-0.15%
2018/11/15	3	52.00	2	52.10	52.10	1	5,729	0.02%
2018/11/14	10	51.50	12	52.43	51.50	-2	5,744	-0.03%
2018/11/13	18	51.34	3	51.33	52.00	15	5,773	0.26%
2018/11/12	19	51.71	13	51.04	51.80	6	5,901	0.10%
2018/11/09	2	51.80	15	51.75	52.50	-13	6,046	-0.21%
2018/11/08	15.2	50.76	17	52.21	50.50	-1.8	6,077	-0.03%
2018/11/07	14	51.24	11	51.82	51.20	3	6,133	0.05%
2018/11/06	18	49.04	25	50.40	48.80	-7	6,293	-0.11%
2018/11/05	0	0.00	1	50.80	50.90	-1	6,329	-0.02%
2018/11/02	22	51.03	28	51.71	50.70	-6	6,343	-0.09%
2018/11/01	111	51.27	107.1	50.92	50.60	3.9	6,151	0.06%	大買/大賣/
2018/10/31	30	47.99	11	47.79	47.95	19	6,046	0.31%
2018/10/30	10	46.57	20	46.22	45.55	-10	6,003	-0.17%
2018/10/29	10	47.80	11	47.90	47.70	-1	6,061	-0.02%
2018/10/26	12.1	47.01	4	46.99	46.95	8.1	6,170	0.13%
2018/10/25	9	47.12	7	46.86	46.35	2	6,150	0.03%
2018/10/24	38	51.16	34	50.74	50.00	4	6,195	0.06%
2018/10/23	16	51.15	14.2	52.13	50.60	1.8	6,234	0.03%
2018/10/22	17	52.42	19	51.45	52.90	-2	6,218	-0.03%
2018/10/19	11	50.62	10	50.30	51.50	1	6,228	0.02%
2018/10/18	15	53.37	11	53.23	53.00	4	6,193	0.06%
2018/10/17	23	53.70	17	54.65	53.30	6	6,244	0.10%
2018/10/16	40	53.99	33	53.23	53.50	7	6,289	0.11%
2018/10/15	21	53.33	16	53.84	53.10	5	6,343	0.08%
2018/10/12	10	53.11	33	52.32	53.40	-23	6,315	-0.36%
2018/10/11	32	50.69	19	50.73	50.40	13	6,322	0.21%
2018/10/09	19	55.96	20	55.33	56.00	-1	6,321	-0.02%
2018/10/08	10	53.81	24	53.86	54.60	-14	6,297	-0.22%
2018/10/05	18	55.67	64	53.83	53.40	-46	6,270	-0.73%
2018/10/04	13	60.24	8	59.10	58.40	5	6,226	0.08%
2018/10/03	12	60.48	5	60.00	59.90	7	6,376	0.11%
2018/10/02	24.7	61.46	18	61.50	61.10	6.7	6,552	0.10%
2018/10/01	13	61.11	11	60.99	61.20	2	6,768	0.03%
2018/09/28	15	60.51	7	60.44	60.50	8	7,048	0.11%
2018/09/27	8	61.53	21	60.95	60.00	-13	7,545	-0.17%
2018/09/26	19	62.88	21	62.82	62.10	-2	7,766	-0.03%
2018/09/25	5.1	62.81	10	63.50	63.60	-4.9	8,248	-0.06%
2018/09/21	7	63.40	9	62.94	63.80	-2	8,413	-0.02%
2018/09/20	10	62.67	3	62.63	61.90	7	8,557	0.08%
2018/09/19	14	64.38	2	65.13	63.10	12	8,571	0.14%
2018/09/18	33	64.77	19	65.62	64.60	14	8,656	0.16%
2018/09/17	21	67.47	23	66.84	67.10	-2	8,659	-0.02%
2018/09/14	3	66.73	6	67.38	67.30	-3	8,694	-0.03%
2018/09/13	36	66.50	18	66.13	65.00	18	8,758	0.21%
2018/09/12	7	65.87	10.1	65.91	66.00	-3.1	8,844	-0.03%
2018/09/11	23	68.30	13	68.95	68.20	10	8,965	0.11%
2018/09/10	12	69.16	17	68.49	68.10	-5	9,031	-0.06%
2018/09/07	30.2	69.16	78	68.18	68.00	-47.9	9,167	-0.52%
2018/09/06	7	72.14	15	72.16	71.70	-8	9,248	-0.09%
2018/09/05	15	71.89	18	72.49	71.70	-3	9,268	-0.03%
2018/09/04	4	71.25	7	71.99	72.50	-3	9,285	-0.03%
2018/09/03	20.6	72.33	20	74.01	71.20	0.6	9,265	0.01%
2018/08/31	47	74.90	30	74.29	75.40	17	9,226	0.18%
2018/08/30	20	74.70	6	74.67	74.90	14	9,226	0.15%
2018/08/29	5	73.38	4	73.15	73.30	1	9,223	0.01%
2018/08/28	20	72.22	13.5	72.73	72.60	6.5	9,173	0.07%
2018/08/27	21	71.33	28	71.69	72.30	-7	9,107	-0.08%
2018/08/24	12	67.69	0	0.00	67.40	12	8,980	0.13%
2018/08/23	6	67.77	7	69.36	67.90	-1	9,020	-0.01%
2018/08/21	19	70.67	22	71.35	70.60	-3	9,336	-0.03%
2018/08/20	6	69.98	12	70.21	71.40	-6	9,777	-0.06%
2018/08/17	8	71.51	8	71.70	69.70	0	10,266	0.00%
2018/08/16	41	72.01	45	70.74	72.60	-4	10,553	-0.04%
2018/08/15	17	68.96	37	68.27	69.10	-20	10,890	-0.18%
2018/08/14	20	68.32	12	68.06	68.70	8	11,362	0.07%
2018/08/13	16	66.48	26	67.22	65.00	-10	11,680	-0.09%
2018/08/10	5	70.28	10	70.60	69.60	-5	11,934	-0.04%
2018/08/09	10	69.99	9	70.59	70.30	1	12,220	0.01%
2018/08/08	30	71.38	14	73.27	70.50	16	12,542	0.13%
2018/08/07	0	0.00	2	72.00	72.90	-2	13,355	-0.01%
2018/08/06	19	70.92	20	72.60	70.50	-1	13,853	-0.01%
2018/08/03	33	71.86	20	71.35	72.50	13	14,284	0.09%
2018/08/02	142	72.46	120	71.20	70.50	22	14,559	0.15%	大買/大賣/
2018/08/01	4	76.40	51	75.63	75.90	-47	14,978	-0.31%
2018/07/31	58	75.83	56	75.04	76.30	2	15,445	0.01%
2018/07/30	20	83.98	15	85.76	82.10	5	15,655	0.03%
2018/07/27	1	88.80	23	89.33	88.90	-22	15,683	-0.14%
2018/07/26	3	88.70	7	89.66	87.90	-4	15,758	-0.03%
2018/07/25	1	86.60	3	87.07	88.50	-2	15,844	-0.01%
2018/07/24	40	86.44	37	86.28	87.00	3	15,939	0.02%
2018/07/23	4	84.03	7	83.54	85.00	-3	16,132	-0.02%
2018/07/20	12.1	84.28	16	83.86	82.60	-3.9	16,223	-0.02%
2018/07/19	50	87.04	52	86.71	87.30	-2	16,316	-0.01%
2018/07/18	40	85.94	20	86.22	86.20	20	16,565	0.12%
2018/07/17	53	89.48	39	89.86	88.90	14	16,767	0.08%
2018/07/16	14	91.90	5	92.86	91.90	9	16,829	0.05%
2018/07/13	24	92.58	58	93.46	92.20	-34	17,138	-0.20%
2018/07/12	1	91.90	43	93.30	93.90	-42	17,219	-0.24%
2018/07/11	111	92.38	67	91.88	91.00	44	17,423	0.25%	大買/
2018/07/10	75	96.44	93	96.24	95.80	-18	17,435	-0.10%
2018/07/09	38	95.66	47	96.40	95.10	-9	17,331	-0.05%
2018/07/06	88	96.54	62	96.32	94.80	26	17,181	0.15%
2018/07/05	142	98.81	136	101.43	95.20	6	17,014	0.04%	大買/大賣/
2018/07/04	27	97.54	95	98.31	98.30	-68	16,627	-0.41%
2018/07/03	198	97.44	238	98.39	96.40	-40	16,429	-0.24%	大買/大賣/
2018/07/02	53	94.27	46	93.87	93.10	7	15,966	0.04%
2018/06/29	57	92.89	58	92.72	91.80	-1	15,835	-0.01%
2018/06/28	19	89.08	37	88.22	90.10	-18	15,658	-0.11%
2018/06/27	477	90.42	16.5	90.20	87.80	460.5	15,684	2.94%	大買/鉅額交易
2018/06/26	5	84.40	12	85.04	89.00	-7	15,575	-0.04%
2018/06/25	28	86.05	25	86.33	85.60	3	15,552	0.02%
2018/06/22	60	89.19	70	89.97	88.10	-10	15,578	-0.06%
2018/06/21	31.2	88.61	227	88.81	89.20	-195.8	15,483	-1.26%	大賣/鉅額交易
2018/06/20	55	84.20	53	83.10	85.20	2	15,489	0.01%
2018/06/19	35	88.81	131	89.15	88.10	-96	15,566	-0.62%	大賣/
2018/06/15	57	88.70	49	89.03	87.80	8	15,548	0.05%
2018/06/14	34	92.21	87	94.77	91.30	-53	15,445	-0.34%
2018/06/13	53	92.19	32	92.53	93.90	21	15,302	0.14%
2018/06/12	39	94.40	173	94.97	94.10	-134	15,377	-0.87%	大賣/鉅額交易
2018/06/11	29	97.10	265	96.27	95.90	-236	15,414	-1.53%	大賣/鉅額交易
2018/06/08	32	94.01	22	94.24	93.70	10	15,643	0.06%
2018/06/07	57.1	98.93	42	98.70	97.70	15.1	15,673	0.10%
2018/06/06	42	98.80	41	98.93	98.00	1	15,852	0.01%
2018/06/05	26	92.12	25	92.10	94.30	1	15,948	0.01%
2018/06/04	20	95.77	21.4	94.68	94.50	-1.4	16,133	-0.01%
2018/06/01	9	93.33	23	94.31	94.50	-14	16,607	-0.08%
2018/05/31	69	94.93	29	95.32	94.00	40	17,080	0.23%
2018/05/30	48.1	97.47	56	97.87	99.70	-8	17,127	-0.05%
2018/05/29	147	99.69	85	99.60	99.60	62	16,957	0.37%	大買/
2018/05/28	207	101.11	235.5	102.39	102.00	-28.5	16,643	-0.17%	大買/大賣/
2018/05/25	218	95.77	231	96.89	96.50	-13	16,179	-0.08%	大買/大賣/
2018/05/24	316	92.88	335.5	93.45	93.50	-19.5	15,659	-0.12%	大買/大賣/
2018/05/23	211	92.32	156.5	91.02	91.30	54.5	15,428	0.35%	大買/大賣/
2018/05/22	336.3	95.09	199	95.70	95.90	137.3	14,984	0.92%	大買/大賣/鉅額交易
2018/05/21	247.3	84.13	277.5	86.32	89.60	-30.3	14,423	-0.21%	大買/大賣/
2018/05/18	79	81.60	82	81.85	81.70	-3	13,984	-0.02%
2018/05/17	212.3	79.48	109	79.01	79.10	103.3	13,578	0.76%	大買/大賣/鉅額交易
2018/05/16	311	84.05	199	84.57	85.90	112	13,246	0.85%	大買/大賣/鉅額交易
2018/05/15	136	85.23	172.7	85.91	85.10	-36.7	12,870	-0.29%	大買/大賣/
2018/05/14	96.3	80.69	276.7	81.48	81.80	-180.5	12,017	-1.50%	大賣/鉅額交易
2018/05/11	145	77.30	120	77.14	75.80	25	11,466	0.22%	大買/大賣/
2018/05/10	177	80.15	187	79.95	79.10	-10	11,006	-0.09%	大買/大賣/
2018/05/09	235	79.62	206	80.20	78.50	29	10,666	0.27%	大買/大賣/
2018/05/08	153	77.49	129	77.97	77.50	24	10,115	0.24%	大買/大賣/
2018/05/07	59	75.91	92	75.94	77.80	-33	9,597	-0.34%
2018/05/04	117	71.95	112	71.29	70.80	5	9,243	0.05%	大買/大賣/
2018/05/03	93	69.58	80	69.62	69.60	13	9,098	0.14%
2018/05/02	112	72.91	102	71.55	71.30	10	8,983	0.11%	大買/大賣/
2018/04/30	49.3	71.85	45	72.08	71.80	4.3	8,844	0.05%
2018/04/27	126	72.23	134	73.62	74.00	-8	8,709	-0.09%	大買/大賣/
2018/04/26	159.5	71.02	393	70.42	68.60	-233.5	8,446	-2.76%	大買/大賣/鉅額交易
2018/04/25	100	70.63	121	71.07	70.90	-21	8,256	-0.25%	大賣/
2018/04/24	145.3	74.98	129	72.65	72.50	16.3	8,042	0.20%	大買/大賣/
2018/04/23	126	80.10	110	80.78	80.00	16	7,727	0.21%	大買/大賣/
2018/04/20	92	76.13	75	77.61	76.50	17	7,371	0.23%
2018/04/19	118	77.10	75	78.42	75.60	43	7,196	0.60%	大買/
2018/04/18	60.3	70.16	59	71.63	74.90	1.3	6,813	0.02%
2018/04/17	133	71.12	54	70.54	68.10	79	6,720	1.18%	大買/
2018/04/16	43	67.80	28	65.45	68.70	15	6,432	0.23%
2018/04/13	77.3	62.28	63	62.68	62.50	14.3	6,243	0.23%
2018/04/12	11	60.00	30	60.82	60.60	-19	6,187	-0.31%
2018/04/11	25	59.46	14	59.76	59.00	11	6,129	0.18%
2018/04/10	343	58.66	57	58.74	58.60	286	6,043	4.73%	大買/鉅額交易
2018/04/09	7	55.53	13	54.96	55.90	-6	6,096	-0.10%
2018/04/03	60	53.67	35	53.68	53.20	25	6,216	0.40%
2018/04/02	16	53.00	47	53.23	53.70	-31	6,184	-0.50%
2018/03/31	9	52.40	30	52.08	52.40	-21	6,107	-0.34%
2018/03/30	37	52.58	21	53.32	51.90	16	6,092	0.26%
2018/03/29	3	51.70	18	51.79	52.50	-15	5,972	-0.25%
2018/03/28	68	52.29	58	51.23	51.00	10	5,955	0.17%
2018/03/27	63	53.08	71	53.10	52.40	-8	5,911	-0.14%
2018/03/26	59	52.77	63	52.60	52.40	-4	5,826	-0.07%
2018/03/23	56	51.46	55	51.81	51.80	1	5,762	0.02%
2018/03/22	177	52.86	253	53.29	52.90	-76	5,644	-1.35%	大買/大賣/
2018/03/21	136.3	49.97	96	49.90	50.50	40.3	5,387	0.75%	大買/
2018/03/20	57	49.11	29	49.94	48.70	28	5,265	0.53%
2018/03/19	20.3	48.46	10	48.72	48.90	10.3	5,138	0.20%
2018/03/16	25	49.36	35	49.70	48.80	-10	5,075	-0.20%
2018/03/15	51	48.27	26	48.60	48.45	25	4,939	0.51%
2018/03/14	41	49.02	145	48.97	48.60	-104	4,850	-2.14%	大賣/鉅額交易
2018/03/13	85	47.49	43	47.65	48.20	42	4,569	0.92%
2018/03/12	127	48.58	20	47.47	47.40	107	4,467	2.40%	大買/鉅額交易
2018/03/09	9	46.83	12	47.00	47.85	-3	4,241	-0.07%
2018/03/08	132.3	45.24	63	46.02	45.90	69.3	4,074	1.70%	大買/
2018/03/07	72	46.25	67	45.81	45.50	5	3,858	0.13%
2018/03/06	45.3	43.31	31	42.75	43.70	14.3	3,374	0.42%
2018/03/05	14.3	40.49	15.2	40.96	40.75	-1	2,885	-0.03%
2018/03/02	0.3	39.00	0	0.00	39.15	0.3	2,780	0.01%
2018/03/01	8	37.95	0	0.00	38.45	8	2,822	0.28%
2018/02/27	1	38.35	0	0.00	38.10	1	2,891	0.03%
2018/02/26	7	38.79	1	39.40	38.75	6	2,890	0.21%
2018/02/23	5.3	40.94	38	41.55	39.25	-32.8	2,857	-1.15%
2018/02/22	15.3	39.54	1	40.10	40.10	14.3	2,660	0.54%
2018/02/21	1.3	38.26	0	0.00	38.10	1.3	2,576	0.05%
2018/02/12	1	37.60	0	0.00	37.60	1	2,584	0.04%
2018/02/09	7	35.91	8	37.38	38.05	-1	2,646	-0.04%
2018/02/08	1	37.70	0	0.00	37.70	1	2,741	0.04%
2018/02/06	12	36.79	11	36.81	37.05	1	2,659	0.04%
2018/02/05	0	0.00	8	38.45	39.05	-8	2,617	-0.31%
2018/02/02	1	39.10	1	39.00	39.20	0	2,606	0.00%
2018/02/01	10	38.64	4.1	38.49	38.50	5.9	2,552	0.23%
2018/01/31	0	0.00	1	38.10	37.90	-1	2,481	-0.04%
2018/01/30	1.3	36.33	0	0.00	36.25	1.3	2,435	0.05%
2018/01/26	1	36.45	8	36.52	36.65	-7	2,422	-0.29%
2018/01/23	2.3	37.78	1	36.75	36.95	1.3	2,404	0.05%
2018/01/22	1.3	37.66	2	37.75	37.75	-0.8	2,388	-0.03%
2018/01/19	0.5	36.95	1	37.50	37.15	-0.5	2,368	-0.02%
2018/01/18	2	37.00	0	0.00	37.00	2	2,355	0.08%
2018/01/16	1	36.85	1	37.50	37.25	0	2,320	0.00%
2018/01/15	7	37.74	1	37.20	37.35	6	2,313	0.26%
2018/01/12	1.3	37.49	2	37.45	37.80	-0.8	2,291	-0.03%
2018/01/11	4	37.40	1	38.30	37.40	3	2,274	0.13%
2018/01/10	0	0.00	4	37.33	36.60	-4	2,179	-0.18%
2018/01/09	0	0.00	1	38.10	37.30	-1	2,152	-0.05%
2018/01/08	6	37.89	1	38.10	37.50	5	2,120	0.24%
2018/01/05	0	0.00	15	39.45	39.25	-15	2,060	-0.73%
2018/01/04	0.3	39.55	11	39.55	39.75	-10.8	2,004	-0.54%
2018/01/03	33.3	39.89	15.2	39.36	39.00	18.1	1,931	0.94%
2018/01/02	11.3	36.86	22	38.32	39.05	-10.8	1,675	-0.64%