日電貿 (3090)-第一金-高雄券商分點個股進出

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
59.5
漲跌
▲0.3
漲幅
+0.51%
成交量
298張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/09	0.2	60.60	0	0.00	60.90	0.2	605	0.04%
2024/04/02	0	0.00	1	60.80	60.60	-1	590	-0.17%
2024/03/29	0	0.00	1	59.40	59.70	-1	567	-0.18%
2024/03/21	1	59.80	0	0.00	60.00	1	547	0.18%
2024/03/19	1	60.50	0	0.00	60.30	1	550	0.18%
2024/03/15	2	59.90	0	0.00	59.20	2	544	0.37%
2024/03/14	6	60.53	0	0.00	59.90	6	540	1.11%
2024/03/07	0	0.00	1	60.50	60.00	-1	518	-0.19%
2024/03/05	0	0.00	0.1	61.70	61.60	-0.1	517	-0.02%
2024/03/04	0	0.00	1	61.80	61.40	-1	558	-0.18%
2024/03/01	1	62.10	1	62.00	61.90	0	556	0.00%
2024/02/26	0	0.00	5	61.24	61.30	-5	509	-0.98%
2024/02/23	1	61.10	0.2	60.80	60.90	0.9	494	0.17%
2024/02/22	0	0.00	2	60.20	60.50	-2	463	-0.43%
2024/02/19	0	0.00	1	59.10	59.00	-1	441	-0.23%
2024/02/15	1	59.10	0	0.00	58.90	1	434	0.23%
2024/01/22	0.2	56.60	0	0.00	56.40	0.2	444	0.03%
2023/12/28	0	0.00	5	58.40	58.40	-5	515	-0.97%
2023/11/30	1	60.50	0	0.00	59.80	1	1,019	0.10%
2023/11/29	0	0.00	1	59.80	60.00	-1	1,017	-0.10%
2023/11/15	0	0.00	1	56.30	56.20	-1	939	-0.11%
2023/10/12	1	59.30	2	59.55	59.80	-1	931	-0.11%
2023/10/06	0	0.00	5	59.40	59.30	-5	925	-0.54%
2023/09/22	0	0.00	1	60.40	60.40	-1	1,060	-0.09%
2023/09/20	1	60.50	0	0.00	60.90	1	1,043	0.10%
2023/09/19	0	0.00	4	61.63	60.90	-4	1,030	-0.39%
2023/09/18	2	61.70	2	61.70	61.50	0	1,000	0.00%
2023/09/15	2	62.10	3	62.40	61.00	-1	965	-0.10%
2023/09/14	2	59.15	1	59.20	59.10	1	848	0.12%
2023/09/13	3	58.00	9	58.50	58.50	-6	809	-0.74%
2023/09/12	2	57.35	1	57.60	57.50	1	751	0.13%
2023/08/30	0	0.00	6	52.53	53.00	-6	582	-1.03%
2023/08/18	1	52.00	0	0.00	52.00	1	604	0.17%
2023/07/25	0	0.00	1	53.40	53.10	-1	623	-0.16%
2023/07/19	1	54.10	0	0.00	54.20	1	629	0.16%
2023/07/11	0	0.00	20	51.95	51.90	-20	641	-3.12%
2023/07/07	0	0.00	1	53.20	52.70	-1	634	-0.16%
2023/07/06	1	53.20	0	0.00	53.40	1	634	0.16%
2023/07/05	20	59.10	21	59.01	59.30	-1	593	-0.17%
2023/07/04	2	59.00	0	0.00	58.90	2	541	0.37%
2023/07/03	2	58.80	0	0.00	58.80	2	511	0.39%
2023/06/30	1	58.50	0	0.00	58.60	1	494	0.20%
2023/06/15	0	0.00	1	58.30	58.40	-1	498	-0.20%
2023/06/12	3	57.90	0	0.00	57.90	3	546	0.55%
2023/05/11	0	0.00	1	56.20	56.20	-1	696	-0.14%
2023/05/05	1	57.60	0	0.00	57.60	1	695	0.14%
2023/04/19	0	0.00	2	58.40	58.10	-2	650	-0.31%
2023/04/13	2	59.75	1	59.70	59.60	1	621	0.16%
2023/04/07	1	58.50	1	58.50	58.60	0	585	0.00%
2023/03/31	0	0.00	0	59.50	59.40	0	570	0.00%
2023/03/20	1	59.00	0	0.00	58.90	1	597	0.17%
2023/03/17	2	58.20	20	59.80	59.80	-18	580	-3.10%
2023/03/14	0	0.00	1	58.40	58.30	-1	532	-0.19%
2023/03/08	1	58.60	0	0.00	58.80	1	466	0.21%
2023/03/02	0	0.00	1	57.20	57.70	-1	439	-0.23%
2023/03/01	0	0.00	2	56.85	56.90	-2	434	-0.46%
2023/02/22	0	0.00	1	56.00	56.20	-1	430	-0.23%
2023/02/17	1	56.80	1	56.30	56.40	0	434	0.00%
2023/02/13	0	0.00	1	54.80	54.80	-1	415	-0.24%
2023/02/09	1	55.10	0	0.00	55.20	1	411	0.24%
2023/02/07	0	0.00	1	54.30	54.70	-1	402	-0.25%
2023/02/01	0	0.00	4	54.30	54.80	-4	387	-1.03%
2023/01/30	0	53.50	0	0.00	53.30	0	376	0.00%
2023/01/04	1	53.30	0	0.00	52.80	1	361	0.28%
2022/12/27	1	53.20	0	0.00	52.80	1	359	0.28%
2022/12/26	0	0.00	1	53.00	52.70	-1	363	-0.28%
2022/12/20	0	0.00	1	52.30	52.20	-1	360	-0.28%
2022/12/16	4	53.78	0	0.00	53.50	4	347	1.15%
2022/12/14	0	0.00	2	53.35	53.80	-2	312	-0.64%
2022/12/01	1	52.60	0	0.00	52.30	1	263	0.38%
2022/11/25	0	0.00	1	52.20	52.30	-1	261	-0.38%
2022/11/18	0	0.00	1	51.90	51.70	-1	263	-0.38%
2022/11/17	1	52.20	0	0.00	51.80	1	260	0.38%
2022/11/15	0	0.00	1	51.90	51.80	-1	245	-0.41%
2022/11/14	1	51.90	0	0.00	51.90	1	240	0.42%
2022/11/11	1	51.40	0	0.00	51.20	1	233	0.43%
2022/10/31	0	0.00	1	47.75	47.55	-1	230	-0.43%
2022/10/28	1	47.35	0	0.00	47.35	1	232	0.43%
2022/10/04	0	0.00	1	49.50	49.35	-1	244	-0.41%
2022/10/03	1	49.90	0	0.00	49.20	1	244	0.41%
2022/09/15	0	0.00	1	50.40	50.40	-1	314	-0.32%
2022/08/23	0	0.00	0.1	50.50	50.50	-0.1	318	-0.02%
2022/08/22	0	0.00	1	50.50	50.60	-1	322	-0.31%
2022/08/15	0	0.00	1	49.85	49.65	-1	323	-0.31%
2022/07/21	0	45.85	0	0.00	46.20	0	305	0.00%
2022/07/04	4	44.65	0	0.00	44.70	4	284	1.41%
2022/06/28	1	52.40	0	0.00	52.40	1	247	0.40%
2022/06/08	0	0.00	1	54.80	54.70	-1	280	-0.36%
2022/06/02	1	54.80	2	54.55	54.60	-1	283	-0.35%
2022/05/30	1	54.50	0	0.00	54.70	1	284	0.35%
2022/05/13	0	0.00	0.1	53.01	53.00	-0.1	312	-0.03%
2022/05/05	1.1	53.91	0	0.00	53.90	1.1	329	0.33%
2022/04/08	0	0.00	4	53.50	53.50	-4	377	-1.06%
2022/04/01	1	54.50	2	54.60	54.60	-1	377	-0.27%
2022/03/29	1	54.50	0	0.00	54.40	1	381	0.26%
2022/03/28	1	55.20	2	54.90	54.70	-1	378	-0.26%
2022/03/25	0	0.00	1	54.70	54.60	-1	361	-0.28%
2022/03/15	4	52.50	0	0.00	52.30	4	353	1.13%
2022/03/08	0	0.00	0.3	52.80	52.00	-0.3	539	-0.06%
2022/02/18	0	0.00	1	54.30	54.50	-1	661	-0.15%
2022/01/14	1	52.90	1	53.30	52.80	0	652	0.00%
2022/01/06	0	53.30	0	0.00	53.50	0	641	0.00%
2021/12/29	1	53.70	0	0.00	53.70	1	635	0.16%
2021/12/23	2	53.40	0	0.00	53.80	2	644	0.31%
2021/12/09	5	54.00	0	0.00	54.10	5	644	0.78%
2021/12/07	16	54.51	0	0.00	54.60	16	630	2.54%
2021/12/06	1	57.20	6	56.50	56.70	-5	597	-0.84%
2021/12/03	7	55.91	0.4	55.66	55.50	6.6	538	1.22%
2021/12/02	0	0.00	2	54.75	55.20	-2	500	-0.40%
2021/12/01	1	55.00	35	55.08	55.30	-34	470	-7.23%
2021/11/30	0	0.00	1	53.30	53.20	-1	374	-0.27%
2021/11/24	1	52.00	0	0.00	52.50	1	349	0.29%
2021/11/22	0	0.00	1	52.20	52.20	-1	355	-0.28%
2021/11/18	0	0.00	2	52.70	52.50	-2	358	-0.56%
2021/11/08	0	0.00	1	51.40	51.20	-1	410	-0.24%
2021/10/27	0	0.00	10	50.10	50.50	-10	581	-1.72%
2021/10/12	0	0.00	0.1	49.70	49.55	-0.1	842	-0.01%
2021/09/14	1	51.30	0	0.00	51.40	1	1,534	0.07%
2021/09/09	1	50.90	0	0.00	50.70	1	1,582	0.06%
2021/09/02	1	51.20	0	0.00	51.00	1	1,616	0.06%
2021/08/24	10	50.50	0	0.00	49.80	10	1,647	0.61%
2021/08/23	0	0.00	1	50.00	50.00	-1	1,657	-0.06%
2021/08/13	1	51.00	0	0.00	50.80	1	1,672	0.06%
2021/08/12	11	51.74	1	52.00	52.00	10	1,671	0.60%
2021/08/09	2	53.10	0	0.00	53.00	2	1,733	0.12%
2021/07/29	1	57.30	0	0.00	57.80	1	1,947	0.05%
2021/07/23	1	59.10	0	0.00	58.90	1	2,062	0.05%
2021/07/22	0	58.60	0	0.00	58.00	0	2,081	0.00%
2021/07/21	3	57.70	0	0.00	57.10	3	2,117	0.14%
2021/07/16	10	58.85	0	0.00	58.60	10	2,476	0.40%
2021/07/14	0	0.00	1	58.30	58.00	-1	2,650	-0.04%
2021/07/13	1	57.60	5	58.68	57.40	-4	2,696	-0.15%
2021/07/12	1	58.90	0	0.00	58.60	1	2,682	0.04%
2021/07/09	0	0.00	1	59.00	59.10	-1	2,660	-0.04%
2021/07/08	2	58.70	0	0.00	58.70	2	2,660	0.08%
2021/07/07	1	58.70	0	0.00	58.60	1	2,660	0.04%
2021/07/06	2	58.70	0	0.00	58.40	2	2,634	0.08%
2021/07/05	1	58.50	3	58.50	58.50	-2	2,619	-0.08%
2021/07/02	1	56.60	0	0.00	57.40	1	2,582	0.04%
2021/07/01	2	57.50	0	0.00	57.50	2	2,563	0.08%
2021/06/30	1	57.90	2	59.50	60.50	-1	2,486	-0.04%
2021/06/28	1	55.10	0	0.00	55.40	1	2,310	0.04%
2021/06/24	0	0.00	2	55.30	55.00	-2	2,313	-0.09%
2021/06/23	0	0.00	1	54.80	54.70	-1	2,320	-0.04%
2021/06/22	1	54.00	0	0.00	54.00	1	2,327	0.04%
2021/06/21	0	0.00	1	54.30	54.60	-1	2,332	-0.04%
2021/06/18	2	55.60	2	55.70	55.60	0	2,331	0.00%
2021/06/15	0	0.00	25	53.80	53.90	-25	2,358	-1.06%
2021/06/02	2	53.40	0	0.00	53.00	2	2,605	0.08%
2021/06/01	1	53.40	0	0.00	53.50	1	2,621	0.04%
2021/05/31	25	53.60	1	53.30	53.20	24	2,653	0.90%
2021/05/27	1	52.30	0	0.00	52.30	1	2,689	0.04%
2021/05/25	1	52.70	2	52.85	52.50	-1	2,717	-0.04%
2021/05/21	1	52.00	1	51.40	51.40	0	2,858	0.00%
2021/05/20	1	51.10	0	0.00	50.70	1	2,884	0.03%
2021/05/18	3	49.30	3	50.07	51.30	0	2,904	0.00%
2021/05/17	2	50.10	2	48.15	47.80	0	2,908	0.00%
2021/05/14	1	51.70	1	51.60	51.50	0	2,883	0.00%
2021/05/13	4	50.38	2	51.50	51.00	2	2,841	0.07%
2021/05/12	2	53.90	4	54.85	52.30	-2	2,799	-0.07%
2021/05/11	2	57.65	1	56.10	55.40	1	2,730	0.04%
2021/05/10	0	0.00	2	60.25	59.70	-2	2,672	-0.07%
2021/05/07	4	58.85	1.2	57.47	59.80	2.8	2,622	0.11%
2021/05/04	5.2	59.06	2	56.50	56.50	3.2	2,515	0.13%
2021/05/03	1	59.00	0	0.00	58.60	1	2,463	0.04%
2021/04/29	7	61.50	1	61.50	61.20	6	2,412	0.25%
2021/04/28	0	0.00	4	61.00	61.40	-4	2,339	-0.17%
2021/04/27	4	60.15	6	60.58	61.00	-2	2,310	-0.09%
2021/04/26	2	61.15	0	0.00	61.50	2	2,250	0.09%
2021/04/23	3	58.67	8	59.14	60.10	-5	2,127	-0.23%
2021/04/22	4	58.58	3	56.50	56.50	1	2,006	0.05%
2021/04/21	5	57.58	5	57.92	58.20	0	1,903	0.00%
2021/04/20	2	56.40	11	57.35	57.80	-9	1,833	-0.49%
2021/04/19	3	55.73	2	55.60	55.40	1	1,743	0.06%
2021/04/16	1	54.50	0	0.00	54.10	1	1,720	0.06%
2021/04/08	10	55.20	0	0.00	55.60	10	1,999	0.50%
2021/04/07	0	0.00	5	53.90	54.40	-5	1,959	-0.26%
2021/04/06	5	53.60	1	53.70	53.70	4	1,967	0.20%
2021/03/31	2	53.05	0	0.00	52.90	2	1,974	0.10%
2021/03/29	2	53.50	0	0.00	53.30	2	2,091	0.10%
2021/03/26	0	0.00	2	53.35	53.30	-2	2,090	-0.10%
2021/03/25	1	52.80	0	0.00	52.90	1	2,080	0.05%
2021/03/23	1	53.80	0	0.00	53.50	1	2,073	0.05%
2021/03/19	1	54.70	1	54.30	54.20	0	2,071	0.00%
2021/03/18	5	55.84	3	55.23	55.30	2	2,078	0.10%
2021/03/17	1	55.10	1	55.10	55.40	0	2,070	0.00%
2021/03/16	2	55.60	3	55.70	55.00	-1	2,118	-0.05%
2021/03/15	1	54.00	2	54.80	55.00	-1	2,204	-0.05%
2021/03/11	6	54.13	8	53.98	53.70	-2	2,151	-0.09%
2021/03/10	2	53.70	3	53.13	53.00	-1	2,107	-0.05%
2021/03/09	0	0.00	2	53.60	53.60	-2	2,105	-0.09%
2021/03/08	2	53.75	2	54.20	52.90	0	2,094	0.00%
2021/03/03	0	0.00	1	53.30	53.40	-1	2,025	-0.05%
2021/03/02	1	52.80	2	53.70	52.80	-1	2,008	-0.05%
2021/02/25	2	52.85	0	0.00	52.70	2	2,025	0.10%
2021/02/24	0	0.00	3	53.13	52.60	-3	2,060	-0.15%
2021/02/23	5	52.84	3	52.80	53.60	2	2,117	0.09%
2021/02/19	0	0.00	2	51.15	51.50	-2	1,965	-0.10%
2021/02/17	2	50.45	1	49.60	50.30	1	1,922	0.05%
2021/02/05	1.1	48.85	1	48.90	49.05	0.1	1,895	0.01%
2021/02/04	1	48.00	0	0.00	47.95	1	1,886	0.05%
2021/02/03	0	0.00	1	47.70	47.60	-1	1,901	-0.05%
2021/02/02	1	47.70	1	47.80	47.70	0	1,909	0.00%
2021/01/29	2	47.88	1	47.45	47.45	1	1,902	0.05%
2021/01/28	0	0.00	3	48.10	48.10	-3	1,892	-0.16%
2021/01/26	0	0.00	6	48.78	48.65	-6	1,926	-0.31%
2021/01/25	1	49.45	0	0.00	49.20	1	1,921	0.05%
2021/01/22	1	48.75	1	48.40	48.75	0	1,918	0.00%
2021/01/08	1	51.70	7	51.90	51.80	-6	1,795	-0.33%
2021/01/07	8	52.38	1	52.70	52.30	7	1,734	0.40%
2021/01/06	2	51.60	3	51.83	51.70	-1	1,712	-0.06%
2021/01/05	1	52.50	8	51.44	52.50	-7	1,615	-0.43%
2021/01/04	1	50.50	2	50.50	50.60	-1	1,440	-0.07%
2020/12/31	1	50.60	0	0.00	50.20	1	1,431	0.07%
2020/12/30	1	50.40	1	50.50	50.40	0	1,414	0.00%
2020/12/29	0	0.00	1	51.00	50.30	-1	1,403	-0.07%
2020/12/24	2	51.10	1	50.31	50.70	1	1,341	0.07%
2020/12/22	0	0.00	0	50.90	47.85	0	1,210	0.00%
2020/12/21	2	48.48	1	48.35	48.50	1	1,209	0.08%
2020/12/18	0	0.00	1	48.90	48.65	-1	1,204	-0.08%
2020/12/17	1	49.15	0	0.00	49.15	1	1,196	0.08%
2020/12/16	3	49.85	0	0.00	49.80	3	1,191	0.25%
2020/12/11	3	49.80	7	50.15	49.80	-4	1,138	-0.35%
2020/12/10	1.1	51.05	3	50.40	50.20	-2	1,103	-0.18%
2020/12/09	5	51.96	11	50.13	51.60	-6	1,035	-0.58%
2020/12/08	2	48.00	3	48.10	48.20	-1	869	-0.11%
2020/12/04	1	48.10	0	0.00	48.15	1	856	0.12%
2020/12/03	6	48.39	4	48.20	48.25	2	850	0.24%
2020/12/02	0	0.00	3	48.15	48.10	-3	834	-0.36%
2020/12/01	4	48.06	1	47.95	47.90	3	826	0.36%
2020/11/30	0	0.00	3	47.90	47.80	-3	820	-0.37%
2020/11/25	1	48.40	0	0.00	47.90	1	800	0.12%
2020/11/24	6	48.79	10	49.19	48.35	-4	780	-0.51%
2020/11/23	1	49.15	0	0.00	48.40	1	734	0.14%
2020/11/20	25	48.41	13	48.60	48.55	12	684	1.75%
2020/11/12	5	46.82	5	46.50	46.50	0	609	0.00%
2020/11/05	0	0.00	20	45.86	45.90	-20	583	-3.43%
2020/11/04	0	0.00	2	46.15	46.05	-2	585	-0.34%
2020/11/03	22	46.30	13	46.09	45.95	9	586	1.54%
2020/10/28	1	45.20	0	0.00	45.20	1	566	0.18%
2020/10/27	0	0.00	1	45.70	46.00	-1	567	-0.18%
2020/10/21	2	45.00	0	0.00	45.00	2	565	0.35%
2020/10/20	1	45.15	0	0.00	45.10	1	577	0.17%
2020/10/15	5	44.97	1	45.05	44.85	4	579	0.69%
2020/10/14	10	45.64	7	45.33	45.05	3	579	0.52%
2020/10/08	0	0.00	5	44.05	44.05	-5	575	-0.87%
2020/09/28	1	42.95	0	0.00	43.00	1	851	0.12%
2020/09/24	1	43.25	0	0.00	43.20	1	897	0.11%
2020/09/11	2	45.00	0	0.00	44.65	2	1,050	0.19%
2020/09/10	0	0.00	3	44.85	44.80	-3	1,054	-0.28%
2020/09/09	2	45.08	0	0.00	45.05	2	1,060	0.19%
2020/09/02	1	45.15	0	0.00	45.10	1	1,131	0.09%
2020/08/20	1	46.20	0	0.00	44.05	1	1,397	0.07%
2020/08/17	2	47.25	1	47.45	47.45	1	1,414	0.07%
2020/08/14	0	0.00	1	46.95	46.95	-1	1,427	-0.07%
2020/07/30	3	46.55	0	0.00	46.75	3	1,802	0.17%
2020/07/29	0	0.00	3	46.05	46.05	-3	1,844	-0.16%
2020/07/27	0	0.00	5	46.65	46.25	-5	1,880	-0.27%
2020/07/23	0	0.00	1	48.20	47.75	-1	1,892	-0.05%
2020/07/21	1	47.75	0	0.00	47.60	1	1,919	0.05%
2020/07/16	3	47.85	0	0.00	47.75	3	1,954	0.15%
2020/07/15	0	0.00	1	47.75	47.60	-1	1,964	-0.05%
2020/07/14	1	48.10	1	48.20	48.10	0	1,980	0.00%
2020/07/10	1	49.00	0	0.00	49.00	1	2,047	0.05%
2020/07/09	0	0.00	1	54.40	54.00	-1	1,988	-0.05%
2020/07/07	2	54.80	15	54.80	54.50	-13	1,916	-0.68%
2020/07/02	0	0.00	20	54.00	54.10	-20	2,061	-0.97%
2020/07/01	1	54.00	0	0.00	53.80	1	2,075	0.05%
2020/06/24	0	0.00	7	53.60	53.70	-7	2,136	-0.33%
2020/06/23	17	53.59	0	0.00	53.30	17	2,148	0.79%
2020/06/19	0	0.00	5	52.30	53.10	-5	2,159	-0.23%
2020/06/11	1	52.00	0	0.00	51.40	1	2,297	0.04%
2020/06/05	20	54.30	2	55.00	54.10	18	2,400	0.75%
2020/06/04	0	0.00	7	54.26	54.20	-7	2,401	-0.29%
2020/06/01	1	53.40	1	53.50	53.20	0	2,360	0.00%
2020/05/26	0	0.00	3	52.80	52.50	-3	2,411	-0.12%
2020/05/21	0	0.00	2	52.70	52.70	-2	2,567	-0.08%
2020/05/15	7	52.50	1	53.30	52.90	6	2,771	0.22%
2020/05/14	0	0.00	2	53.10	51.90	-2	2,779	-0.07%
2020/05/13	2	53.10	1	53.90	53.50	1	2,866	0.03%
2020/05/12	1	53.00	3	52.73	53.20	-2	2,868	-0.07%
2020/05/11	2	51.85	1	51.80	52.00	1	2,880	0.03%
2020/05/08	13	52.20	4	51.53	52.10	9	2,933	0.31%
2020/05/05	8	50.20	0	0.00	49.60	8	2,905	0.28%
2020/04/30	2	49.80	1	49.35	49.10	1	2,895	0.03%
2020/04/21	4	48.30	0	0.00	47.10	4	2,872	0.14%
2020/04/17	1	48.50	1	48.00	47.90	0	2,870	0.00%
2020/04/15	1	48.90	5	47.85	48.00	-4	2,850	-0.14%
2020/04/14	4	46.44	0	0.00	46.50	4	2,815	0.14%
2020/04/13	1	46.00	0	0.00	45.65	1	2,849	0.04%
2020/04/10	10	45.90	1	46.00	45.90	9	2,883	0.31%
2020/04/09	1	45.65	1	45.65	45.50	0	3,030	0.00%
2020/04/08	2	47.48	1	47.45	46.40	1	2,999	0.03%
2020/04/07	3	44.17	11	45.59	44.90	-8	2,930	-0.27%
2020/04/01	2	42.00	0	0.00	42.10	2	2,991	0.07%
2020/03/31	0	0.00	14	41.60	41.80	-14	3,007	-0.47%
2020/03/30	2	41.15	0	0.00	41.80	2	3,026	0.07%
2020/03/27	4	41.45	0	0.00	41.45	4	3,005	0.13%
2020/03/23	0	0.00	10	33.82	34.00	-10	3,069	-0.33%
2020/03/18	2	38.00	0	0.00	36.50	2	2,986	0.07%
2020/03/17	3	37.80	0	0.00	37.30	3	2,963	0.10%
2020/03/16	2	41.55	3	42.02	39.50	-1	2,938	-0.03%
2020/03/13	4	41.08	0	0.00	41.80	4	2,913	0.14%
2020/03/12	0	0.00	2	45.00	44.95	-2	2,938	-0.07%
2020/03/11	0	0.00	10	48.12	47.60	-10	2,914	-0.34%
2020/03/10	10	49.00	0	0.00	49.00	10	2,892	0.35%
2020/03/09	12	50.12	0	0.00	49.30	12	2,871	0.42%
2020/03/06	1	51.90	0	0.00	51.90	1	2,881	0.03%
2020/03/03	1	53.90	0	0.00	53.10	1	2,928	0.03%
2020/03/02	0	0.00	2	51.70	53.20	-2	2,975	-0.07%
2020/02/27	0	0.00	1	52.40	52.40	-1	2,950	-0.03%
2020/02/26	0	0.00	4	54.60	53.70	-4	2,904	-0.14%
2020/02/24	3	55.43	3	55.27	55.50	0	2,752	0.00%
2020/02/21	6	55.03	0	0.00	54.70	6	2,694	0.22%
2020/02/20	0	0.00	2	54.90	54.60	-2	2,637	-0.08%
2020/02/19	3	54.30	1	54.10	54.50	2	2,578	0.08%
2020/02/18	8	55.10	6	54.35	53.70	2	2,525	0.08%
2020/02/14	0	0.00	3	54.30	54.30	-3	2,397	-0.13%
2020/02/13	1	53.40	13	53.03	52.60	-12	2,278	-0.53%
2020/02/12	11	52.20	17	52.89	53.00	-6	2,250	-0.27%
2020/02/11	14	51.97	1	51.90	52.20	13	2,212	0.59%
2020/02/10	2	48.68	0	0.00	49.10	2	2,121	0.09%
2020/02/06	1	50.40	0	0.00	50.00	1	2,101	0.05%
2020/02/04	0	0.00	5	49.01	48.75	-5	2,041	-0.24%
2020/01/31	4	47.60	0	0.00	47.70	4	2,004	0.20%
2020/01/30	2	47.33	1	47.00	46.75	1	2,010	0.05%
2020/01/20	1	51.40	0	0.00	51.10	1	1,977	0.05%
2020/01/17	0	0.00	1	51.70	51.40	-1	1,978	-0.05%
2020/01/14	0	0.00	2	51.75	51.60	-2	1,992	-0.10%
2020/01/13	1	50.50	0	0.00	50.40	1	2,001	0.05%
2020/01/08	3	50.70	0	0.00	50.50	3	2,026	0.15%
2020/01/07	0	0.00	1	52.10	51.30	-1	2,021	-0.05%
2020/01/06	1	52.80	0	0.00	52.50	1	1,979	0.05%
2020/01/03	4	53.40	3	54.63	53.40	1	1,944	0.05%
2020/01/02	3	53.20	0	0.00	52.70	3	1,786	0.17%
2019/12/31	5	53.38	3	53.40	53.10	2	1,778	0.11%
2019/12/30	1	53.30	2	53.45	53.90	-1	1,770	-0.06%
2019/12/27	5	52.16	0	0.00	52.60	5	1,636	0.31%
2019/12/26	3	51.80	0	0.00	51.80	3	1,631	0.18%
2019/12/25	10	52.70	3	52.93	52.70	7	1,671	0.42%
2019/12/23	3	51.50	0	0.00	52.30	3	1,631	0.18%
2019/12/20	1	52.10	1	52.10	51.70	0	1,617	0.00%
2019/12/19	2	51.35	2	51.25	51.20	0	1,545	0.00%
2019/12/18	1	50.20	0	0.00	50.00	1	1,509	0.07%
2019/12/12	0	0.00	3	50.70	50.70	-3	1,570	-0.19%
2019/12/11	3	51.37	3	51.00	51.00	0	1,574	0.00%
2019/12/10	1	51.40	0	0.00	51.40	1	1,594	0.06%
2019/12/09	1	52.50	2	52.90	52.00	-1	1,610	-0.06%
2019/12/06	1	50.80	1	51.90	51.90	0	1,520	0.00%
2019/12/05	1	51.30	0	0.00	51.10	1	1,506	0.07%
2019/12/04	2	51.40	0	0.00	51.20	2	1,506	0.13%
2019/11/29	0	0.00	3	52.20	51.60	-3	1,442	-0.21%
2019/11/28	0	0.00	1	51.20	51.40	-1	1,381	-0.07%
2019/11/27	0	0.00	6	50.63	51.40	-6	1,439	-0.42%
2019/11/14	3	49.43	0	0.00	49.40	3	1,461	0.21%
2019/11/13	1	50.50	0	0.00	49.95	1	1,460	0.07%
2019/11/12	0	0.00	1	49.95	49.95	-1	1,435	-0.07%
2019/11/08	0	0.00	3	49.18	50.20	-3	1,422	-0.21%
2019/11/07	3	48.17	0	0.00	47.75	3	1,392	0.22%
2019/11/06	0	0.00	2	48.95	48.70	-2	1,393	-0.14%
2019/11/04	2	48.23	0	0.00	48.40	2	1,433	0.14%
2019/11/01	1	48.30	0	0.00	48.45	1	1,460	0.07%
2019/10/29	1	49.65	0	0.00	49.55	1	1,489	0.07%
2019/10/24	1	51.60	2	51.95	51.70	-1	1,497	-0.07%
2019/10/22	0	0.00	10	50.90	50.90	-10	1,476	-0.68%
2019/10/21	23	51.68	0	0.00	51.30	23	1,479	1.55%
2019/10/18	0	0.00	1	51.60	51.00	-1	1,467	-0.07%
2019/10/15	1	50.80	5	51.18	50.90	-4	1,432	-0.28%
2019/10/14	4	50.55	0	0.00	50.70	4	1,407	0.28%
2019/10/09	0	0.00	4	50.05	50.00	-4	1,417	-0.28%
2019/10/07	11	50.82	1	51.00	50.80	10	1,431	0.70%
2019/10/02	4	50.45	3	50.27	50.50	1	1,550	0.06%
2019/10/01	0	0.00	4	50.40	50.40	-4	1,711	-0.23%
2019/09/27	3	49.67	0	0.00	49.10	3	1,723	0.17%
2019/09/23	2	49.35	0	0.00	49.05	2	1,743	0.11%
2019/09/20	0	0.00	1	50.40	49.35	-1	1,735	-0.06%
2019/09/18	0	0.00	1	50.80	50.60	-1	1,701	-0.06%
2019/09/17	0	0.00	1	51.30	50.60	-1	1,714	-0.06%
2019/09/16	1	49.75	0	0.00	49.75	1	1,720	0.06%
2019/09/12	1	50.00	1	50.10	49.95	0	1,737	0.00%
2019/09/10	0	0.00	2	48.45	48.30	-2	1,688	-0.12%
2019/09/03	0	0.00	2	47.85	47.80	-2	1,671	-0.12%
2019/08/30	4	48.64	11	48.77	47.50	-7	1,648	-0.42%
2019/08/26	0	0.00	14	43.75	44.90	-14	1,502	-0.93%
2019/08/23	0	0.00	0.2	44.15	44.15	-0.2	1,483	-0.01%
2019/08/22	0	0.00	2	44.30	43.70	-2	1,482	-0.13%
2019/08/21	0	0.00	1	44.25	44.15	-1	1,479	-0.07%
2019/08/20	5	44.60	0	0.00	44.35	5	1,477	0.34%
2019/08/16	1	43.55	0	0.00	43.80	1	1,479	0.07%
2019/08/05	3	46.00	0	0.00	45.00	3	1,455	0.21%
2019/08/01	1	49.05	0	0.00	48.85	1	1,449	0.07%
2019/07/31	1	49.65	0	0.00	49.70	1	1,440	0.07%
2019/07/30	1	50.10	0	0.00	50.10	1	1,432	0.07%
2019/07/29	0	0.00	1	49.65	49.65	-1	1,422	-0.07%
2019/07/25	1	50.10	0	0.00	50.10	1	1,414	0.07%
2019/07/18	1	50.00	1	50.70	50.00	0	1,438	0.00%
2019/07/17	1	51.00	0	0.00	50.90	1	1,430	0.07%
2019/07/09	0	0.00	5	52.60	52.20	-5	1,521	-0.33%
2019/07/08	4	53.95	13	54.40	53.80	-9	1,504	-0.60%
2019/07/05	23	60.24	0	0.00	60.30	23	1,450	1.59%
2019/07/03	0	0.00	1	58.70	58.70	-1	1,374	-0.07%
2019/07/02	2	58.50	0	0.00	58.70	2	1,382	0.14%
2019/06/28	1	57.50	0	0.00	57.40	1	1,415	0.07%
2019/06/27	0	0.00	0.1	57.50	57.40	-0.1	1,449	-0.01%
2019/06/26	0	0.00	0.1	57.30	57.00	-0.1	1,474	-0.01%
2019/06/21	1	56.90	0	0.00	56.70	1	1,645	0.06%
2019/05/20	1	52.40	0	0.00	52.00	1	2,184	0.05%
2019/05/16	0	0.00	1	52.90	52.90	-1	2,240	-0.04%
2019/05/10	1	55.90	0	0.00	55.00	1	2,471	0.04%
2019/05/09	1	55.80	0	0.00	55.70	1	2,456	0.04%
2019/04/26	0	0.00	1	58.20	58.30	-1	2,433	-0.04%
2019/04/24	1	59.00	0	0.00	58.80	1	2,440	0.04%
2019/04/12	0	0.00	1	58.90	59.00	-1	2,484	-0.04%
2019/04/11	0	0.00	6	59.82	58.70	-6	2,480	-0.24%
2019/04/10	1	59.40	0	0.00	59.30	1	2,428	0.04%
2019/04/09	1	60.60	3	60.93	60.60	-2	2,371	-0.08%
2019/04/08	0	0.00	1	59.30	59.10	-1	2,269	-0.04%
2019/04/01	0	0.00	2	58.20	58.10	-2	2,198	-0.09%
2019/03/27	2	58.60	0	0.00	58.80	2	2,160	0.09%
2019/03/26	1	58.30	0	0.00	58.30	1	2,101	0.05%
2019/03/19	0	0.00	1	55.40	55.40	-1	2,080	-0.05%
2019/03/15	1	56.00	0	0.00	55.50	1	2,164	0.05%
2019/03/11	1	55.30	0	0.00	55.30	1	2,562	0.04%
2019/03/06	1	56.20	0	0.00	55.70	1	2,931	0.03%
2019/02/22	1	58.70	1	58.40	57.50	0	3,106	0.00%
2019/02/21	1	57.80	0	0.00	57.80	1	3,052	0.03%
2019/02/19	2	56.20	2	56.20	56.00	0	3,141	0.00%
2019/02/18	1	55.80	1	56.00	55.60	0	3,151	0.00%
2019/02/13	2	55.90	2.7	57.02	56.80	-0.7	3,200	-0.02%
2019/01/30	0	0.00	10	53.00	52.70	-10	3,250	-0.31%
2019/01/21	0	0.00	1	52.70	52.70	-1	4,099	-0.02%
2019/01/18	0	0.00	0.1	52.70	52.70	-0.1	4,159	0.00%
2019/01/14	0	0.00	6	51.20	51.30	-6	4,389	-0.14%
2019/01/11	0	0.00	2	52.10	51.80	-2	4,471	-0.04%
2019/01/08	1	52.00	1	52.40	52.30	0	4,500	0.00%
2019/01/04	0	0.00	2	50.60	50.50	-2	4,730	-0.04%
2019/01/03	10	52.80	14	51.79	51.30	-4	4,826	-0.08%
2018/12/27	14	54.00	0	0.00	53.00	14	5,177	0.27%
2018/12/26	0	0.00	8	53.48	52.70	-8	5,210	-0.15%
2018/12/24	6	53.20	6	54.00	54.40	0	5,259	0.00%
2018/12/21	1	53.00	0	0.00	53.90	1	5,372	0.02%
2018/12/20	8	54.85	8	53.50	53.40	0	5,411	0.00%
2018/12/17	9	55.54	12	55.68	55.40	-3	5,496	-0.05%
2018/12/14	9	55.53	8	55.30	55.40	1	5,569	0.02%
2018/12/13	8	56.80	8	56.00	55.90	0	5,612	0.00%
2018/12/12	8	56.00	14	56.93	56.70	-6	5,638	-0.11%
2018/12/11	9	56.08	13	55.70	55.00	-4	5,616	-0.07%
2018/12/10	1	54.20	0	0.00	55.60	1	5,704	0.02%
2018/12/07	1	56.70	2	56.85	57.00	-1	5,715	-0.02%
2018/12/06	18	58.44	6	55.87	55.90	12	5,769	0.21%
2018/12/05	0	0.00	1	59.30	59.10	-1	5,686	-0.02%
2018/12/04	13	61.06	7	60.74	60.10	6	5,716	0.10%
2018/12/03	18	59.71	2	61.10	61.40	16	5,670	0.28%
2018/11/30	3	55.53	4	55.50	55.90	-1	5,484	-0.02%
2018/11/29	12	54.93	1	55.80	54.10	11	5,439	0.20%
2018/11/28	4	55.18	1	55.60	54.60	3	5,432	0.06%
2018/11/27	0	0.00	2.2	53.30	53.30	-2.2	5,418	-0.04%
2018/11/26	0	0.00	10	52.50	52.20	-10	5,449	-0.18%
2018/11/23	0	0.00	2	51.60	51.60	-2	5,541	-0.04%
2018/11/22	1	53.60	2	52.45	52.00	-1	5,623	-0.02%
2018/11/20	0	0.00	2	52.55	52.40	-2	5,798	-0.03%
2018/11/19	1	52.80	0	0.00	53.10	1	5,830	0.02%
2018/11/16	4	54.10	5	53.52	52.30	-1	5,851	-0.02%
2018/11/15	1	52.10	5	51.90	52.10	-4	5,729	-0.07%
2018/11/14	8	52.04	0	0.00	51.50	8	5,744	0.14%
2018/11/13	2	50.50	2	51.60	52.00	0	5,773	0.00%
2018/11/12	1	51.80	4	51.58	51.80	-3	5,901	-0.05%
2018/11/09	1	51.20	10	51.47	52.50	-9	6,046	-0.15%
2018/11/08	10	51.52	8	52.20	50.50	2	6,077	0.03%
2018/11/07	2	50.90	6	50.45	51.20	-4	6,133	-0.07%
2018/11/06	18	49.96	10	48.80	48.80	8	6,293	0.13%
2018/11/05	15	51.05	5	51.24	50.90	10	6,329	0.16%
2018/11/02	13	51.68	16	52.36	50.70	-3	6,343	-0.05%
2018/11/01	24	50.81	16	51.35	50.60	8	6,151	0.13%
2018/10/31	2	47.65	4	47.65	47.95	-2	6,046	-0.03%
2018/10/30	2	45.95	3	46.00	45.55	-1	6,003	-0.02%
2018/10/24	1	50.70	0	0.00	50.00	1	6,195	0.02%
2018/10/23	2	52.05	2	50.60	50.60	0	6,234	0.00%
2018/10/22	5	52.52	4	52.68	52.90	1	6,218	0.02%
2018/10/19	2	50.75	0	0.00	51.50	2	6,228	0.03%
2018/10/17	5	54.42	22	54.35	53.30	-17	6,244	-0.27%
2018/10/15	2	54.50	25	54.54	53.10	-23	6,343	-0.36%
2018/10/12	65	52.97	20	51.70	53.40	45	6,315	0.71%
2018/10/11	3	51.40	6	50.73	50.40	-3	6,322	-0.05%
2018/10/09	0	0.00	2	56.00	56.00	-2	6,321	-0.03%
2018/10/08	0	0.00	1	55.00	54.60	-1	6,297	-0.02%
2018/10/05	4	55.05	1	53.30	53.40	3	6,270	0.05%
2018/10/04	3	59.30	0	0.00	58.40	3	6,226	0.05%
2018/10/03	0	0.00	1	60.60	59.90	-1	6,376	-0.02%
2018/10/02	10	61.80	11	62.13	61.10	-1	6,552	-0.02%
2018/10/01	0	0.00	1	61.30	61.20	-1	6,768	-0.01%
2018/09/28	4	60.58	4	60.75	60.50	0	7,048	0.00%
2018/09/27	18	60.88	17.2	61.57	60.00	0.8	7,545	0.01%
2018/09/26	2	62.30	0	0.00	62.10	2	7,766	0.03%
2018/09/25	13	63.68	13	64.00	63.60	0	8,248	0.00%
2018/09/21	2	63.30	4	63.10	63.80	-2	8,413	-0.02%
2018/09/20	17	62.51	12	62.80	61.90	5	8,557	0.06%
2018/09/19	3	65.50	3	63.83	63.10	0	8,571	0.00%
2018/09/18	5	64.82	5.1	65.27	64.60	-0.1	8,656	0.00%
2018/09/14	6	68.02	4.1	67.94	67.30	1.9	8,694	0.02%
2018/09/13	2.9	66.26	1	66.70	65.00	1.9	8,758	0.02%
2018/09/12	3	67.87	3	66.00	66.00	0	8,844	0.00%
2018/09/11	1	68.90	1.1	68.21	68.20	-0.1	8,965	0.00%
2018/09/10	25	68.82	26	68.77	68.10	-1	9,031	-0.01%
2018/09/07	2	69.35	1	68.70	68.00	1	9,167	0.01%
2018/09/06	1	71.60	1	72.50	71.70	0	9,248	0.00%
2018/09/04	12	71.78	13	72.68	72.50	-1	9,285	-0.01%
2018/09/03	10	71.20	0	0.00	71.20	10	9,265	0.11%
2018/08/31	0	0.00	1	75.00	75.40	-1	9,226	-0.01%
2018/08/30	3	74.47	2	74.55	74.90	1	9,226	0.01%
2018/08/29	0	0.00	1	73.60	73.30	-1	9,223	-0.01%
2018/08/28	16	71.91	3	72.13	72.60	13	9,173	0.14%
2018/08/27	13	72.29	17	70.24	72.30	-4	9,107	-0.04%
2018/08/24	3	68.13	0	0.00	67.40	3	8,980	0.03%
2018/08/23	2	67.85	4	67.85	67.90	-2	9,020	-0.02%
2018/08/21	1	70.60	1	71.00	70.60	0	9,336	0.00%
2018/08/20	2	70.80	11	70.37	71.40	-9	9,777	-0.09%
2018/08/17	11	70.65	2	72.60	69.70	9	10,266	0.09%
2018/08/16	14	71.84	17	72.22	72.60	-3	10,553	-0.03%
2018/08/15	2	67.30	2	69.05	69.10	0	10,890	0.00%
2018/08/14	1	69.00	9	67.88	68.70	-8	11,362	-0.07%
2018/08/13	11	65.73	2	67.00	65.00	9	11,680	0.08%
2018/08/10	17	70.55	3	70.90	69.60	14	11,934	0.12%
2018/08/09	2	70.55	0	0.00	70.30	2	12,220	0.02%
2018/08/08	11	70.75	6	71.70	70.50	5	12,542	0.04%
2018/08/07	3	71.23	7	71.24	72.90	-4	13,355	-0.03%
2018/08/06	2	71.25	1	71.70	70.50	1	13,853	0.01%
2018/08/03	1	72.50	4	71.33	72.50	-3	14,284	-0.02%
2018/08/02	3	71.23	0	0.00	70.50	3	14,559	0.02%
2018/08/01	6	76.35	5	76.26	75.90	1	14,978	0.01%
2018/07/31	2	75.95	0	0.00	76.30	2	15,445	0.01%
2018/07/30	2	83.25	0	0.00	82.10	2	15,655	0.01%
2018/07/26	0	0.00	2	88.90	87.90	-2	15,758	-0.01%
2018/07/24	2	86.45	1	86.80	87.00	1	15,939	0.01%
2018/07/23	20	83.00	0	0.00	85.00	20	16,132	0.12%
2018/07/20	19.1	83.98	18	82.66	82.60	1.1	16,223	0.01%
2018/07/19	12	87.15	1	87.60	87.30	11	16,316	0.07%
2018/07/18	32	83.81	200	85.76	86.20	-168	16,565	-1.01%	大賣/鉅額交易
2018/07/17	3	88.67	4	89.13	88.90	-1	16,767	-0.01%
2018/07/16	2	91.00	0	0.00	91.90	2	16,829	0.01%
2018/07/13	4	94.58	0	0.00	92.20	4	17,138	0.02%
2018/07/12	13	92.29	11	92.60	93.90	2	17,219	0.01%
2018/07/11	15	92.70	10	93.05	91.00	5	17,423	0.03%
2018/07/10	34	96.31	0	0.00	95.80	34	17,435	0.20%
2018/07/09	38	96.30	14	95.84	95.10	24	17,331	0.14%
2018/07/06	42	95.32	9	95.00	94.80	33	17,181	0.19%
2018/07/05	30	97.89	68	100.96	95.20	-38	17,014	-0.22%
2018/07/04	13	96.59	12	98.03	98.30	1	16,627	0.01%
2018/07/03	8	97.05	7	96.20	96.40	1	16,429	0.01%
2018/07/02	5	93.72	12	92.80	93.10	-7	15,966	-0.04%
2018/06/29	12	92.26	2	92.20	91.80	10	15,835	0.06%
2018/06/28	5	88.88	5	88.36	90.10	0	15,658	0.00%
2018/06/27	4	90.55	5	91.06	87.80	-1	15,684	-0.01%
2018/06/26	25	84.82	0	0.00	89.00	25	15,575	0.16%
2018/06/25	10	88.10	0	0.00	85.60	10	15,552	0.06%
2018/06/22	10	89.35	10	89.95	88.10	0	15,578	0.00%
2018/06/21	6	89.30	6	87.75	89.20	0	15,483	0.00%
2018/06/20	14	83.49	11	84.07	85.20	3	15,489	0.02%
2018/06/19	17	88.69	16	89.33	88.10	1	15,566	0.01%
2018/06/15	32	88.78	33.2	88.62	87.80	-1.2	15,548	-0.01%
2018/06/14	1	92.00	10	91.40	91.30	-9	15,445	-0.06%
2018/06/12	0	0.00	4	94.90	94.10	-4	15,377	-0.03%
2018/06/11	14	96.89	2	96.00	95.90	12	15,414	0.08%
2018/06/08	0	0.00	1	94.00	93.70	-1	15,643	-0.01%
2018/06/07	0	0.00	3	100.00	97.70	-3	15,673	-0.02%
2018/06/06	40	98.42	1	98.60	98.00	39	15,852	0.25%
2018/06/05	6	91.75	4	91.85	94.30	2	15,948	0.01%
2018/06/04	0	0.00	2	96.30	94.50	-2	16,133	-0.01%
2018/06/01	6	92.95	3	92.80	94.50	3	16,607	0.02%
2018/05/31	13	97.08	7	95.71	94.00	6	17,080	0.04%
2018/05/30	3	97.72	5	98.16	99.70	-2	17,127	-0.01%
2018/05/29	5	99.72	3	101.37	99.60	2	16,957	0.01%
2018/05/28	4	100.05	7	100.93	102.00	-3	16,643	-0.02%
2018/05/25	27	96.99	28	95.73	96.50	-1	16,179	-0.01%
2018/05/24	46	93.90	17	93.96	93.50	29	15,659	0.19%
2018/05/23	34	90.67	65	90.83	91.30	-31	15,428	-0.20%
2018/05/22	30	95.64	25	94.82	95.90	5	14,984	0.03%
2018/05/21	43	88.31	8	86.40	89.60	35	14,423	0.24%
2018/05/18	14	81.97	12	80.99	81.70	2	13,984	0.01%
2018/05/17	36	81.36	71	79.15	79.10	-35	13,578	-0.26%
2018/05/16	28	83.58	24	84.19	85.90	4	13,246	0.03%
2018/05/15	33	85.36	36	85.49	85.10	-3	12,870	-0.02%
2018/05/14	18	81.32	13	80.15	81.80	5	12,017	0.04%
2018/05/11	36	77.45	51	78.84	75.80	-15	11,466	-0.13%
2018/05/10	25	79.56	44	80.15	79.10	-19	11,006	-0.17%
2018/05/09	59	79.35	61	79.89	78.50	-2	10,666	-0.02%
2018/05/08	73	78.47	37	77.75	77.50	36	10,115	0.36%
2018/05/07	31	77.25	33	75.08	77.80	-2	9,597	-0.02%
2018/05/04	30	71.57	68	71.96	70.80	-38	9,243	-0.41%
2018/05/03	22	68.87	22	69.56	69.60	0	9,098	0.00%
2018/05/02	26	72.20	25	73.26	71.30	1	8,983	0.01%
2018/04/30	5	71.72	11	74.34	71.80	-6	8,844	-0.07%
2018/04/27	14	73.62	16	73.56	74.00	-2	8,709	-0.02%
2018/04/26	10	71.28	11	70.51	68.60	-1	8,446	-0.01%
2018/04/25	30	70.85	30	70.80	70.90	0	8,256	0.00%
2018/04/24	35	74.32	26	75.11	72.50	9	8,042	0.11%
2018/04/23	41	80.21	37	80.86	80.00	4	7,727	0.05%
2018/04/20	18	77.22	78	76.44	76.50	-60	7,371	-0.81%
2018/04/19	22	75.77	37	77.79	75.60	-15	7,196	-0.21%
2018/04/18	8.1	74.17	2	72.40	74.90	6.1	6,813	0.09%
2018/04/17	53	70.08	2	71.05	68.10	51	6,720	0.76%
2018/04/16	53	64.08	4	68.53	68.70	49	6,432	0.76%
2018/04/13	2	62.55	1	62.60	62.50	1	6,243	0.02%
2018/04/12	12	60.09	13	60.85	60.60	-1	6,187	-0.02%
2018/04/11	15	59.85	18	60.07	59.00	-3	6,129	-0.05%
2018/04/10	39	58.54	32	58.41	58.60	7	6,043	0.12%
2018/04/03	9	53.23	6	53.08	53.20	3	6,216	0.05%
2018/04/02	7	53.57	16	53.21	53.70	-9	6,184	-0.15%
2018/03/31	2	52.20	0	0.00	52.40	2	6,107	0.03%
2018/03/30	16	52.47	36	53.42	51.90	-20	6,092	-0.33%
2018/03/29	6	51.88	8	51.83	52.50	-2	5,972	-0.03%
2018/03/28	36	52.03	42	52.08	51.00	-6	5,955	-0.10%
2018/03/27	46	53.23	22	53.44	52.40	24	5,911	0.41%
2018/03/23	11	50.25	34	51.65	51.80	-23	5,762	-0.40%
2018/03/22	51.1	52.94	17	53.04	52.90	34.1	5,644	0.60%
2018/03/21	21	49.22	11	49.82	50.50	10	5,387	0.19%
2018/03/20	18	49.29	18	49.75	48.70	0	5,265	0.00%
2018/03/19	6	48.80	7	48.61	48.90	-1	5,138	-0.02%
2018/03/16	5	49.47	4	49.26	48.80	1	5,075	0.02%
2018/03/15	20	48.09	21	48.63	48.45	-1	4,939	-0.02%
2018/03/14	24	48.96	22	49.33	48.60	2	4,850	0.04%
2018/03/13	8	47.35	10	47.38	48.20	-2	4,569	-0.04%
2018/03/12	15	47.70	12	47.92	47.40	3	4,467	0.07%
2018/03/09	23	46.14	26	46.33	47.85	-3	4,241	-0.07%
2018/03/08	37	45.82	31	45.78	45.90	6	4,074	0.15%
2018/03/07	55	46.63	32.5	46.50	45.50	22.5	3,858	0.58%
2018/03/06	12	42.70	16	43.08	43.70	-4	3,374	-0.12%
2018/03/05	4	41.13	1	41.05	40.75	3	2,885	0.10%
2018/03/02	4	38.80	2	39.00	39.15	2	2,780	0.07%
2018/02/27	0	0.00	2	38.85	38.10	-2	2,891	-0.07%
2018/02/26	0	0.00	1	38.75	38.75	-1	2,890	-0.03%
2018/02/23	8	41.33	4	41.44	39.25	4	2,857	0.14%
2018/02/22	1	39.90	5	39.10	40.10	-4	2,660	-0.15%
2018/02/08	5	39.00	4	37.78	37.70	1	2,741	0.04%
2018/02/05	1	39.25	1	39.05	39.05	0	2,617	0.00%
2018/02/02	5	39.00	0	0.00	39.20	5	2,606	0.19%
2018/01/31	2	37.20	2	37.60	37.90	0	2,481	0.00%
2018/01/26	0	0.00	1	36.65	36.65	-1	2,422	-0.04%
2018/01/23	0	0.00	5	37.06	36.95	-5	2,404	-0.21%
2018/01/12	0	0.00	2	37.80	37.80	-2	2,291	-0.09%
2018/01/11	5	37.80	2	38.33	37.40	3	2,274	0.13%
2018/01/10	3	36.90	2	37.28	36.60	1	2,179	0.05%
2018/01/09	1	38.00	1	37.30	37.30	0	2,152	0.00%
2018/01/08	0	0.00	2	37.55	37.50	-2	2,120	-0.09%
2018/01/04	0	0.00	1	39.60	39.75	-1	2,004	-0.05%
2018/01/03	6	38.84	1	40.15	39.00	5	1,931	0.26%
2018/01/02	5	37.74	5	38.32	39.05	0	1,675	0.00%