日電貿 (3090)-兆豐-大安券商分點個股進出

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－兆豐-大安券商分點個股進出

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

兆豐-大安券商分點個股進出
兆豐-大安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
2024/04/24	1	59.40	0	0.00	59.20	1	650	0.15%
2024/04/12	1	60.80	0	0.00	60.90	1	612	0.16%
2024/04/03	2	60.10	0	0.00	59.90	2	593	0.34%
2024/04/02	1	60.60	0	0.00	60.60	1	590	0.17%
2024/04/01	1	61.10	1	60.60	60.80	0	586	0.00%
2024/03/29	1	59.30	1	59.30	59.70	0	567	0.00%
2024/03/27	1	58.70	1	59.10	59.10	0	560	0.00%
2024/03/26	1	59.80	0	0.00	59.00	1	556	0.18%
2024/03/21	2	59.65	0	0.00	60.00	2	547	0.37%
2024/03/20	1	60.20	0	0.00	59.70	1	550	0.18%
2024/03/18	3	59.60	0	0.00	59.90	3	546	0.55%
2024/03/08	1	59.00	0	0.00	58.90	1	525	0.19%
2024/03/01	1	61.90	1	61.90	61.90	0	556	0.00%
2024/02/23	0	0.00	4	61.00	60.90	-4	494	-0.81%
2024/02/22	0	0.00	0.1	59.80	60.50	-0.1	463	-0.02%
2024/02/20	1	59.20	0	0.00	59.00	1	442	0.23%
2024/02/16	0	0.00	2	59.40	59.10	-2	441	-0.45%
2023/11/29	0	0.00	1	59.90	60.00	-1	1,017	-0.10%
2023/11/24	1	58.80	1	58.30	58.10	0	981	0.00%
2023/10/05	1	58.80	0	0.00	58.30	1	921	0.11%
2023/10/04	0	0.00	1	58.10	58.10	-1	923	-0.11%
2023/09/15	1	61.30	1	61.30	61.00	0	965	0.00%
2023/09/11	0	0.00	1	57.50	57.20	-1	734	-0.14%
2023/08/14	1	52.10	0	0.00	52.00	1	611	0.16%
2023/08/04	0	0.00	1	52.60	53.20	-1	608	-0.16%
2023/07/27	0	0.00	1	53.10	53.10	-1	623	-0.16%
2023/07/14	0	0.00	1	53.10	53.00	-1	640	-0.16%
2023/07/13	1	53.10	0	0.00	52.60	1	643	0.16%
2023/07/11	2	51.50	2	51.80	51.90	0	641	0.00%
2023/07/10	0.1	52.50	0	0.00	51.90	0.1	643	0.02%
2023/06/29	1	58.50	0	0.00	58.60	1	489	0.20%
2023/06/26	0.2	58.50	0	0.00	58.50	0.2	484	0.05%
2023/06/19	0	0.00	1	58.80	58.80	-1	491	-0.20%
2023/06/14	0.3	58.30	0	0.00	58.30	0.3	519	0.06%
2023/06/12	0.2	57.90	0	0.00	57.90	0.2	546	0.03%
2023/06/08	0	0.00	1	58.00	57.90	-1	592	-0.17%
2023/06/02	1	57.90	0	0.00	58.00	1	627	0.16%
2023/05/31	0	0.00	2	57.65	57.70	-2	635	-0.31%
2023/05/22	0.1	57.30	0	0.00	57.10	0.1	659	0.02%
2023/05/19	0	0.00	2	57.05	57.10	-2	676	-0.30%
2023/05/17	2	56.45	0	0.00	56.80	2	689	0.29%
2023/05/15	0.1	56.50	0	0.00	56.20	0.1	686	0.01%
2023/05/05	1	58.10	2	57.75	57.60	-1	695	-0.14%
2023/05/03	1	57.00	0	0.00	57.20	1	689	0.14%
2023/05/02	0.1	57.60	0	0.00	57.40	0.1	692	0.01%
2023/04/28	0	57.40	0	0.00	57.20	0	693	0.00%
2023/04/21	1	56.80	0	0.00	56.80	1	672	0.15%
2023/04/19	2	58.40	0	0.00	58.10	2	650	0.31%
2023/04/18	0	0.00	3	59.60	59.00	-3	634	-0.47%
2023/04/13	1	59.60	1	59.70	59.60	0	621	0.00%
2023/04/12	1	59.30	1	59.80	59.60	0	611	0.00%
2023/04/10	0	0.00	1	59.10	58.90	-1	591	-0.17%
2023/04/07	1	58.50	0	0.00	58.60	1	585	0.17%
2023/03/29	0	0.00	1	59.50	59.40	-1	562	-0.18%
2023/03/16	0	0.00	1	57.60	57.20	-1	560	-0.18%
2023/03/14	2	57.80	0	0.00	58.30	2	532	0.38%
2023/03/10	3	58.43	0	0.00	57.70	3	486	0.62%
2023/02/09	0	0.00	1	55.20	55.20	-1	411	-0.24%
2023/02/06	0	0.00	2	54.75	54.80	-2	401	-0.50%
2023/01/09	2	53.40	0	0.00	53.80	2	373	0.53%
2023/01/05	1	53.60	1	53.60	53.60	0	369	0.00%
2022/12/28	0	0.00	1	52.40	52.40	-1	360	-0.28%
2022/12/22	0	0.00	2	53.15	53.20	-2	362	-0.55%
2022/12/21	0	0.00	1	52.60	52.60	-1	362	-0.28%
2022/12/20	1	52.80	0	0.00	52.20	1	360	0.28%
2022/12/19	1	53.50	0	0.00	53.30	1	353	0.28%
2022/12/16	1	53.00	2	54.05	53.50	-1	347	-0.29%
2022/12/15	1	53.70	0	0.00	53.60	1	323	0.31%
2022/12/14	0	0.00	8	53.10	53.80	-8	312	-2.56%
2022/12/09	1	51.60	0	0.00	51.50	1	276	0.36%
2022/12/08	3	51.50	0	0.00	51.30	3	274	1.09%
2022/12/01	1	52.20	0	0.00	52.30	1	263	0.38%
2022/11/28	2	51.95	0	0.00	51.80	2	262	0.76%
2022/11/24	0	0.00	2	52.40	52.30	-2	262	-0.76%
2022/11/23	2	52.05	0	0.00	52.20	2	263	0.76%
2022/10/03	0	0.00	1	49.15	49.20	-1	244	-0.41%
2022/09/22	0	0.00	0	49.55	49.35	0	304	-0.01%
2022/09/21	0	0.00	2.1	49.31	49.35	-2.1	309	-0.67%
2022/09/05	1	51.60	0	0.00	51.60	1	330	0.30%
2022/08/23	0	0.00	1	50.20	50.50	-1	318	-0.31%
2022/07/25	0	0.00	1	46.45	46.55	-1	300	-0.33%
2022/06/17	1	52.90	0	0.00	53.10	1	287	0.35%
2022/06/16	0.6	54.10	0	0.00	53.30	0.6	284	0.22%
2022/06/15	6.1	54.26	0	0.00	54.10	6.1	281	2.16%
2022/06/06	0	0.00	1	54.90	54.90	-1	282	-0.35%
2022/05/26	0	0.00	1	54.50	53.90	-1	282	-0.35%
2022/05/12	2	53.10	0	0.00	52.60	2	317	0.63%
2022/05/11	0	0.00	1	53.50	53.30	-1	325	-0.31%
2022/05/06	1	53.30	0	0.00	53.80	1	326	0.31%
2022/04/07	1	53.80	2	53.80	53.00	-1	379	-0.26%
2022/03/30	2	54.40	0	0.00	54.60	2	378	0.53%
2022/03/21	0	0.00	6	54.00	54.00	-6	337	-1.78%
2022/03/11	0	53.30	0	0.00	53.10	0	396	0.00%
2022/02/17	0.5	54.80	0	0.00	54.50	0.5	661	0.08%
2022/01/24	0.5	52.40	0	0.00	52.10	0.5	661	0.08%
2021/12/07	0	0.00	1	54.50	54.60	-1	630	-0.16%
2021/12/06	0	0.00	2	56.80	56.70	-2	597	-0.33%
2021/12/02	1	55.00	0	0.00	55.20	1	500	0.20%
2021/12/01	2	55.70	0	0.00	55.30	2	470	0.43%
2021/08/27	0	0.00	1	51.00	50.80	-1	1,632	-0.06%
2021/08/17	0	0.00	1	50.20	49.95	-1	1,669	-0.06%
2021/08/16	0	0.00	1	49.95	49.95	-1	1,670	-0.06%
2021/08/02	1	56.70	0	0.00	57.30	1	1,871	0.05%
2021/07/15	1	58.80	1	59.30	58.80	0	2,556	0.00%
2021/07/06	1	58.40	10	58.65	58.40	-9	2,634	-0.34%
2021/07/05	3	58.40	3	58.47	58.50	0	2,619	0.00%
2021/07/02	3	56.57	2	57.30	57.40	1	2,582	0.04%
2021/07/01	1	56.80	2	56.95	57.50	-1	2,563	-0.04%
2021/06/29	1	56.10	9	55.99	55.70	-8	2,319	-0.34%
2021/06/28	8	55.43	0	0.00	55.40	8	2,310	0.35%
2021/06/09	0	0.00	1	52.90	52.50	-1	2,485	-0.04%
2021/06/08	0	0.00	2	53.00	52.70	-2	2,502	-0.08%
2021/06/07	2	52.40	0	0.00	52.50	2	2,554	0.08%
2021/06/04	1	52.60	0	0.00	52.60	1	2,564	0.04%
2021/06/02	1	53.80	0	0.00	53.00	1	2,605	0.04%
2021/05/31	0	0.00	0.1	53.20	53.20	-0.1	2,653	0.00%
2021/05/11	1	56.80	0	0.00	55.40	1	2,730	0.04%
2021/05/07	0	0.00	5	57.86	59.80	-5	2,622	-0.19%
2021/05/05	2	55.95	0	0.00	55.50	2	2,536	0.08%
2021/05/04	1	56.30	0	0.00	56.50	1	2,515	0.04%
2021/04/29	16	61.22	27	62.09	61.20	-11	2,412	-0.46%
2021/04/28	13	60.65	2	60.50	61.40	11	2,339	0.47%
2021/04/23	0	0.00	1	57.60	60.10	-1	2,127	-0.05%
2021/04/21	1	57.80	0	0.00	58.20	1	1,903	0.05%
2021/04/20	0	0.00	3	56.37	57.80	-3	1,833	-0.16%
2021/04/19	0	0.00	5	55.38	55.40	-5	1,743	-0.29%
2021/04/16	0	0.00	1	54.40	54.10	-1	1,720	-0.06%
2021/04/14	4	53.75	0	0.00	53.20	4	1,812	0.22%
2021/04/13	2	54.75	0	0.00	53.80	2	1,883	0.11%
2021/04/12	2	55.00	0	0.00	54.90	2	2,036	0.10%
2021/04/08	0	0.00	1	55.30	55.60	-1	1,999	-0.05%
2021/03/23	2	53.60	1	53.50	53.50	1	2,073	0.05%
2021/03/19	1	54.30	0	0.00	54.20	1	2,071	0.05%
2021/03/18	0	0.00	1	56.40	55.30	-1	2,078	-0.05%
2021/03/16	1	56.10	0	0.00	55.00	1	2,118	0.05%
2021/03/12	0	0.00	1	53.80	53.90	-1	2,162	-0.05%
2021/03/11	1	53.70	0	0.00	53.70	1	2,151	0.05%
2021/02/26	0	0.00	1	52.90	52.90	-1	1,999	-0.05%
2021/02/24	0	0.00	3	53.10	52.60	-3	2,060	-0.15%
2021/02/22	0	0.00	1	52.30	52.00	-1	2,000	-0.05%
2021/02/17	0	0.00	2	50.30	50.30	-2	1,922	-0.10%
2021/02/03	1	47.60	0	0.00	47.60	1	1,901	0.05%
2021/01/22	1	48.55	0	0.00	48.75	1	1,918	0.05%
2021/01/14	0	0.00	1	51.40	51.90	-1	1,876	-0.05%
2021/01/08	1	52.10	0	0.00	51.80	1	1,795	0.06%
2021/01/07	0	0.00	1	52.30	52.30	-1	1,734	-0.06%
2021/01/05	1	52.30	4.2	52.16	52.50	-3.2	1,615	-0.20%
2021/01/04	0.3	50.50	0	0.00	50.60	0.3	1,440	0.02%
2020/12/31	0.2	50.20	1	50.40	50.20	-0.9	1,431	-0.06%
2020/12/30	0.2	50.50	0	0.00	50.40	0.2	1,414	0.01%
2020/12/29	0.3	50.30	2	50.60	50.30	-1.7	1,403	-0.12%
2020/12/28	0.3	50.10	0	0.00	50.10	0.3	1,372	0.02%
2020/12/25	0	0.00	1	50.00	50.20	-1	1,359	-0.07%
2020/12/24	2	50.40	3	50.70	50.70	-1	1,341	-0.07%
2020/12/23	0	0.00	2	49.50	49.55	-2	1,247	-0.16%
2020/12/18	1	48.80	0	0.00	48.65	1	1,204	0.08%
2020/12/17	1	49.10	0	0.00	49.15	1	1,196	0.08%
2020/12/16	0	0.00	7	49.91	49.80	-7	1,191	-0.59%
2020/12/14	6	51.00	3	49.75	50.60	3	1,166	0.26%
2020/12/11	1	50.90	0	0.00	49.80	1	1,138	0.09%
2020/12/10	7	50.51	6	50.87	50.20	1	1,103	0.09%
2020/12/09	4	51.30	15	50.06	51.60	-11	1,035	-1.06%
2020/12/07	0	0.00	1	48.60	47.95	-1	865	-0.12%
2020/12/03	0	0.00	1	48.20	48.25	-1	850	-0.12%
2020/11/30	0	0.00	1	48.40	47.80	-1	820	-0.12%
2020/11/27	0	0.00	2	48.05	47.80	-2	809	-0.25%
2020/11/26	2	47.55	0	0.00	47.80	2	807	0.25%
2020/11/25	0	0.00	1	48.75	47.90	-1	800	-0.12%
2020/11/24	0	0.00	3	49.20	48.35	-3	780	-0.38%
2020/11/23	2	48.38	1	49.30	48.40	1	734	0.14%
2020/11/20	6	47.59	16	47.86	48.55	-10	684	-1.46%
2020/11/19	3	46.02	1	46.25	46.15	2	577	0.35%
2020/11/18	6	46.13	0	0.00	46.05	6	577	1.04%
2020/11/17	0	0.00	1	46.55	46.30	-1	579	-0.17%
2020/11/16	1	46.05	3	46.47	46.15	-2	604	-0.33%
2020/11/13	5	46.14	0	0.00	46.10	5	610	0.82%
2020/11/12	4	46.73	0	0.00	46.50	4	609	0.66%
2020/11/11	0	0.00	4.4	46.47	47.05	-4.4	604	-0.72%
2020/11/10	1	45.90	1	46.50	45.90	0	593	0.00%
2020/11/09	0	0.00	1	46.30	46.25	-1	585	-0.17%
2020/11/06	1	45.90	0	0.00	46.00	1	581	0.17%
2020/11/05	3	45.77	0	0.00	45.90	3	583	0.51%
2020/11/03	0	0.00	1	46.20	45.95	-1	586	-0.17%
2020/10/27	0	0.00	1	45.95	46.00	-1	567	-0.18%
2020/10/26	0	0.00	4	45.58	45.85	-4	564	-0.71%
2020/10/22	3	44.37	1	44.65	44.65	2	572	0.35%
2020/10/21	1	44.90	0	0.00	45.00	1	565	0.18%
2020/10/20	1	45.05	0	0.00	45.10	1	577	0.17%
2020/10/15	1	45.00	1	45.40	44.85	0	579	0.00%
2020/10/14	0	0.00	2	45.15	45.05	-2	579	-0.35%
2020/10/13	1	43.95	1	44.35	44.30	0	555	0.00%
2020/10/12	1	44.00	0	0.00	44.00	1	563	0.18%
2020/10/08	1	44.15	0	0.00	44.05	1	575	0.17%
2020/10/05	0	0.00	1	43.80	43.95	-1	693	-0.14%
2020/09/29	1	44.25	1	43.40	43.70	0	810	0.00%
2020/09/28	2	42.95	0	0.00	43.00	2	851	0.23%
2020/09/21	0	0.00	1	45.65	45.70	-1	949	-0.11%
2020/09/14	0	0.00	3	45.22	45.40	-3	1,038	-0.29%
2020/09/10	1	44.90	0	0.00	44.80	1	1,054	0.09%
2020/09/09	2	44.93	1	45.15	45.05	1	1,060	0.09%
2020/09/08	0	0.00	2	45.55	45.50	-2	1,069	-0.19%
2020/09/04	1	44.65	1	45.00	45.00	0	1,107	0.00%
2020/09/02	2	45.20	1	45.75	45.10	1	1,131	0.09%
2020/09/01	1	45.20	0	0.00	45.40	1	1,164	0.09%
2020/08/31	1	45.75	0	0.00	45.35	1	1,195	0.08%
2020/08/27	2	45.90	0	0.00	45.80	2	1,275	0.16%
2020/08/25	0	0.00	1	45.75	45.70	-1	1,363	-0.07%
2020/08/21	0	0.00	3	44.97	45.15	-3	1,381	-0.22%
2020/08/19	0	0.00	1	46.25	46.30	-1	1,384	-0.07%
2020/08/18	0	0.00	1	47.55	47.15	-1	1,391	-0.07%
2020/08/11	4	47.64	1	48.15	47.50	3	1,483	0.20%
2020/08/07	0	0.00	3	48.28	48.05	-3	1,568	-0.19%
2020/08/06	2	48.00	0	0.00	47.80	2	1,603	0.12%
2020/08/05	0	0.00	3	48.07	48.40	-3	1,669	-0.18%
2020/07/30	0	0.00	2	46.55	46.75	-2	1,802	-0.11%
2020/07/29	2	45.95	0	0.00	46.05	2	1,844	0.11%
2020/07/28	0	0.00	2	46.20	46.20	-2	1,852	-0.11%
2020/07/27	0	0.00	2	46.68	46.25	-2	1,880	-0.11%
2020/07/24	6	47.34	1	48.00	46.75	5	1,880	0.27%
2020/07/23	2	47.70	0	0.00	47.75	2	1,892	0.11%
2020/07/22	1	48.20	3	48.15	48.20	-2	1,915	-0.10%
2020/07/20	2	46.55	3	46.82	47.10	-1	1,925	-0.05%
2020/07/17	3	47.33	0	0.00	47.10	3	1,941	0.15%
2020/07/16	2	47.68	3	48.03	47.75	-1	1,954	-0.05%
2020/07/15	4	47.90	0	0.00	47.60	4	1,964	0.20%
2020/07/14	10	48.50	0	0.00	48.10	10	1,980	0.50%
2020/07/13	5	48.96	0	0.00	48.95	5	1,988	0.25%
2020/07/10	7	49.51	1	49.65	49.00	6	2,047	0.29%
2020/07/09	1	54.50	0	0.00	54.00	1	1,988	0.05%
2020/07/08	0	0.00	1	54.50	54.50	-1	1,929	-0.05%
2020/07/06	0	0.00	3	54.47	54.70	-3	1,927	-0.16%
2020/07/03	0	0.00	1	54.00	54.00	-1	2,001	-0.05%
2020/07/02	1	54.00	0	0.00	54.10	1	2,061	0.05%
2020/07/01	0	0.00	1	54.00	53.80	-1	2,075	-0.05%
2020/06/30	4	53.08	2	53.55	53.70	2	2,074	0.10%
2020/06/29	2	53.15	0	0.00	53.30	2	2,085	0.10%
2020/06/24	0	0.00	2	53.70	53.70	-2	2,136	-0.09%
2020/06/23	0	0.00	6	53.63	53.30	-6	2,148	-0.28%
2020/06/22	2	53.00	0	0.00	53.20	2	2,147	0.09%
2020/06/19	0	0.00	1	53.10	53.10	-1	2,159	-0.05%
2020/06/16	1	51.50	0	0.00	51.40	1	2,195	0.05%
2020/06/11	1	52.40	0	0.00	51.40	1	2,297	0.04%
2020/06/10	0	0.00	1	52.60	52.70	-1	2,313	-0.04%
2020/06/09	5	52.80	1	53.30	52.70	4	2,371	0.17%
2020/06/08	6	53.40	0	0.00	53.10	6	2,403	0.25%
2020/06/05	2	54.40	2	54.35	54.10	0	2,400	0.00%
2020/06/04	2	54.00	4	54.35	54.20	-2	2,401	-0.08%
2020/06/03	2	54.00	101	54.05	53.90	-99	2,412	-4.10%	大賣/
2020/06/02	111	54.29	16	54.14	54.30	95	2,394	3.97%	大買/
2020/05/29	1	52.10	1	52.60	52.40	0	2,346	0.00%
2020/05/28	2	52.55	0	0.00	52.20	2	2,368	0.08%
2020/05/25	1	51.50	1	52.50	52.60	0	2,453	0.00%
2020/05/18	1	52.60	1	53.60	52.20	0	2,692	0.00%
2020/05/15	2	52.65	4	53.35	52.90	-2	2,771	-0.07%
2020/05/14	3	52.67	0	0.00	51.90	3	2,779	0.11%
2020/05/13	2	52.65	2	53.80	53.50	0	2,866	0.00%
2020/05/12	0	0.00	1	53.20	53.20	-1	2,868	-0.03%
2020/05/08	1	52.20	0	0.00	52.10	1	2,933	0.03%
2020/05/07	0	0.00	1	49.85	50.00	-1	2,865	-0.03%
2020/05/06	0	0.00	1	49.75	49.70	-1	2,868	-0.03%
2020/05/05	0	0.00	4	49.85	49.60	-4	2,905	-0.14%
2020/04/30	5	49.36	5	49.75	49.10	0	2,895	0.00%
2020/04/29	3	48.65	1	48.65	48.55	2	2,886	0.07%
2020/04/28	3	48.45	0	0.00	48.40	3	2,893	0.10%
2020/04/14	0	0.00	1	46.45	46.50	-1	2,815	-0.04%
2020/04/09	1	45.75	4	46.64	45.50	-3	3,030	-0.10%
2020/04/08	12	46.78	11	46.86	46.40	1	2,999	0.03%
2020/04/07	1	44.95	1	45.45	44.90	0	2,930	0.00%
2020/04/06	0	0.00	1	42.40	42.90	-1	2,996	-0.03%
2020/04/01	0	0.00	1	42.05	42.10	-1	2,991	-0.03%
2020/03/30	2	40.63	2	41.43	41.80	0	3,026	0.00%
2020/03/27	2	41.45	0	0.00	41.45	2	3,005	0.07%
2020/03/26	2	37.10	2	37.70	37.70	0	3,000	0.00%
2020/03/20	0	0.00	3	35.70	35.60	-3	3,066	-0.10%
2020/03/19	4	33.54	1	32.85	32.85	3	3,032	0.10%
2020/03/18	0	0.00	3	37.32	36.50	-3	2,986	-0.10%
2020/03/16	2	40.90	0	0.00	39.50	2	2,938	0.07%
2020/03/13	3	40.70	1	41.50	41.80	2	2,913	0.07%
2020/03/12	1	46.10	3	46.27	44.95	-2	2,938	-0.07%
2020/03/09	0	0.00	1	50.20	49.30	-1	2,871	-0.03%
2020/03/06	1	51.80	0	0.00	51.90	1	2,881	0.03%
2020/03/04	1	52.40	0	0.00	52.60	1	2,924	0.03%
2020/03/03	0	0.00	2	54.50	53.10	-2	2,928	-0.07%
2020/02/27	2	53.10	1	52.40	52.40	1	2,950	0.03%
2020/02/26	2	53.85	0	0.00	53.70	2	2,904	0.07%
2020/02/25	1	56.00	0	0.00	54.50	1	2,847	0.04%
2020/02/24	0	0.00	2	54.65	55.50	-2	2,752	-0.07%
2020/02/21	3	54.83	0	0.00	54.70	3	2,694	0.11%
2020/02/17	2	54.00	0	0.00	54.20	2	2,425	0.08%
2020/02/14	12	54.09	12	54.13	54.30	0	2,397	0.00%
2020/02/12	0	0.00	2	52.80	53.00	-2	2,250	-0.09%
2020/02/11	0	0.00	6	50.82	52.20	-6	2,212	-0.27%
2020/02/06	0	0.00	5	50.10	50.00	-5	2,101	-0.24%
2020/02/05	30	48.75	30	48.80	47.90	0	2,054	0.00%
2020/02/04	6	48.40	6	48.50	48.75	0	2,041	0.00%
2020/02/03	22	46.81	22	45.10	47.70	0	2,032	0.00%
2020/01/31	1	47.70	1	47.35	47.70	0	2,004	0.00%
2020/01/30	3	46.75	4	47.13	46.75	-1	2,010	-0.05%
2020/01/14	0	0.00	2	51.60	51.60	-2	1,992	-0.10%
2020/01/13	1	50.20	0	0.00	50.40	1	2,001	0.05%
2020/01/10	2	50.35	0	0.00	50.40	2	2,040	0.10%
2020/01/08	31	50.85	25	51.15	50.50	6	2,026	0.30%
2020/01/07	0	0.00	4	51.70	51.30	-4	2,021	-0.20%
2020/01/06	1	52.60	1	53.20	52.50	0	1,979	0.00%
2020/01/03	9	53.91	12	54.09	53.40	-3	1,944	-0.15%
2019/12/31	3	53.30	1	53.70	53.10	2	1,778	0.11%
2019/12/30	43	53.27	44	53.41	53.90	-1	1,770	-0.06%
2019/12/27	0	0.00	3	52.63	52.60	-3	1,636	-0.18%
2019/12/26	18	52.95	18	53.20	51.80	0	1,631	0.00%
2019/12/25	4	52.70	3	52.73	52.70	1	1,671	0.06%
2019/12/24	0	0.00	1	52.40	52.10	-1	1,639	-0.06%
2019/12/23	0	0.00	1	52.10	52.30	-1	1,631	-0.06%
2019/12/20	3	52.17	23	51.99	51.70	-20	1,617	-1.24%
2019/12/19	21	51.25	3	51.37	51.20	18	1,545	1.16%
2019/12/18	2	50.00	0	0.00	50.00	2	1,509	0.13%
2019/12/13	5	50.46	0	0.00	50.00	5	1,559	0.32%
2019/12/12	3	50.90	1	50.70	50.70	2	1,570	0.13%
2019/12/11	2	51.20	1	51.50	51.00	1	1,574	0.06%
2019/12/10	1	51.30	4	51.10	51.40	-3	1,594	-0.19%
2019/12/09	5	52.86	8	52.55	52.00	-3	1,610	-0.19%
2019/12/04	0	0.00	1	51.70	51.20	-1	1,506	-0.07%
2019/12/03	3	51.47	3	51.77	51.40	0	1,499	0.00%
2019/12/02	2	51.15	1	51.20	50.70	1	1,449	0.07%
2019/11/29	3	51.97	5	52.04	51.60	-2	1,442	-0.14%
2019/11/28	2	51.30	3	51.23	51.40	-1	1,381	-0.07%
2019/11/27	0	0.00	8	50.71	51.40	-8	1,439	-0.56%
2019/11/26	0	0.00	1	49.75	49.60	-1	1,378	-0.07%
2019/11/22	0	0.00	0.1	48.80	48.80	-0.1	1,427	0.00%
2019/11/20	4	49.25	0	0.00	49.10	4	1,455	0.27%
2019/11/15	1	49.40	1	49.85	49.45	0	1,462	0.00%
2019/11/14	2	49.65	0	0.00	49.40	2	1,461	0.14%
2019/11/13	4	50.15	4	50.73	49.95	0	1,460	0.00%
2019/11/12	1	49.90	2	49.70	49.95	-1	1,435	-0.07%
2019/11/11	6	49.33	2	49.25	49.20	4	1,435	0.28%
2019/11/08	0	0.00	6	49.36	50.20	-6	1,422	-0.42%
2019/11/07	4	48.04	0	0.00	47.75	4	1,392	0.29%
2019/11/06	0	0.00	2	48.98	48.70	-2	1,393	-0.14%
2019/11/04	1	48.15	0	0.00	48.40	1	1,433	0.07%
2019/11/01	3	48.02	2	48.28	48.45	1	1,460	0.07%
2019/10/31	5	48.76	1	48.60	48.50	4	1,480	0.27%
2019/10/29	7	49.90	0	0.00	49.55	7	1,489	0.47%
2019/10/28	4	50.80	0	0.00	50.70	4	1,496	0.27%
2019/10/25	1	51.90	0	0.00	51.30	1	1,498	0.07%
2019/10/21	0	0.00	4	52.08	51.30	-4	1,479	-0.27%
2019/10/18	2	51.40	2	51.45	51.00	0	1,467	0.00%
2019/10/17	0	0.00	2	50.85	51.00	-2	1,421	-0.14%
2019/10/16	2	50.10	0	0.00	50.10	2	1,436	0.14%
2019/10/15	7	50.90	7	50.90	50.90	0	1,432	0.00%
2019/10/09	0	0.00	1	50.20	50.00	-1	1,417	-0.07%
2019/10/08	1	50.10	0	0.00	49.85	1	1,415	0.07%
2019/10/04	1	50.30	2	50.95	51.00	-1	1,431	-0.07%
2019/10/03	1	50.10	0	0.00	50.20	1	1,446	0.07%
2019/10/02	2	50.40	0	0.00	50.50	2	1,550	0.13%
2019/10/01	0	0.00	2	50.43	50.40	-2	1,711	-0.12%
2019/09/27	1	48.80	2	49.58	49.10	-1	1,723	-0.06%
2019/09/26	0	0.00	8	49.20	49.45	-8	1,733	-0.46%
2019/09/25	3	47.98	1	47.95	47.95	2	1,722	0.12%
2019/09/24	3	48.72	0	0.00	48.65	3	1,741	0.17%
2019/09/23	2	49.30	0	0.00	49.05	2	1,743	0.11%
2019/09/20	0	0.00	1	50.80	49.35	-1	1,735	-0.06%
2019/09/19	1	50.10	0	50.10	50.10	1	1,691	0.06%
2019/09/17	10	51.10	14.1	50.91	50.60	-4.1	1,714	-0.24%
2019/09/16	1	49.65	0	0.00	49.75	1	1,720	0.06%
2019/09/12	0	0.00	2	50.23	49.95	-2	1,737	-0.12%
2019/09/11	0	0.00	4	49.25	49.40	-4	1,713	-0.23%
2019/09/10	1	48.10	0	0.00	48.30	1	1,688	0.06%
2019/09/09	0	0.00	1	48.90	48.55	-1	1,691	-0.06%
2019/09/05	1	48.35	1	48.80	48.20	0	1,676	0.00%
2019/09/04	1	47.80	0	0.00	48.00	1	1,670	0.06%
2019/09/03	2	47.93	0	0.00	47.80	2	1,671	0.12%
2019/08/30	2	47.70	1	47.80	47.50	1	1,648	0.06%
2019/08/29	1	47.05	5	47.92	46.85	-4	1,568	-0.26%
2019/08/27	0	0.00	3	46.22	46.50	-3	1,528	-0.20%
2019/08/26	0	0.00	3	44.78	44.90	-3	1,502	-0.20%
2019/08/23	0	44.15	0	0.00	44.15	0	1,483	0.00%
2019/08/22	2	43.98	0	0.00	43.70	2	1,482	0.13%
2019/08/13	0	0.00	1	44.35	44.35	-1	1,469	-0.07%
2019/08/12	0	0.00	2	44.80	45.25	-2	1,469	-0.14%
2019/08/08	1	43.75	2	43.93	43.75	-1	1,459	-0.07%
2019/08/07	4	43.69	0	0.00	43.05	4	1,459	0.27%
2019/08/06	2	43.05	3	44.27	44.85	-1	1,454	-0.07%
2019/08/05	4	45.63	0	0.00	45.00	4	1,455	0.27%
2019/08/02	2	47.80	0	0.00	47.05	2	1,448	0.14%
2019/08/01	4	48.94	0	0.00	48.85	4	1,449	0.28%
2019/07/31	2	49.65	0	0.00	49.70	2	1,440	0.14%
2019/07/30	0	0.00	2	50.65	50.10	-2	1,432	-0.14%
2019/07/29	2	49.70	0	0.00	49.65	2	1,422	0.14%
2019/07/25	1	50.10	1	50.60	50.10	0	1,414	0.00%
2019/07/24	1	50.00	2	50.70	50.10	-1	1,415	-0.07%
2019/07/23	0	0.00	1	50.30	50.00	-1	1,440	-0.07%
2019/07/22	2	49.70	0	0.00	49.60	2	1,445	0.14%
2019/07/18	3	50.37	0	0.00	50.00	3	1,438	0.21%
2019/07/17	0	51.00	0	0.00	50.90	0	1,430	0.00%
2019/07/15	2	50.80	1	50.80	50.80	1	1,438	0.07%
2019/07/11	0	0.00	2	52.10	51.60	-2	1,529	-0.13%
2019/07/10	0	0.00	2	52.80	52.30	-2	1,523	-0.13%
2019/07/09	3	52.37	1	52.20	52.20	2	1,521	0.13%
2019/07/08	0	0.00	1	53.90	53.80	-1	1,504	-0.07%
2019/07/05	0	60.30	7	60.21	60.30	-7	1,450	-0.48%
2019/07/04	0	0.00	2	59.40	59.60	-2	1,338	-0.15%
2019/07/03	0	0.00	1	58.80	58.70	-1	1,374	-0.07%
2019/07/02	0	0.00	3	58.80	58.70	-3	1,382	-0.22%
2019/07/01	2	58.15	1	58.10	58.40	1	1,420	0.07%
2019/06/27	0	0.00	1	57.40	57.40	-1	1,449	-0.07%
2019/06/20	25	56.20	25	56.33	55.90	0	1,630	0.00%
2019/06/17	0	0.00	1	54.40	54.80	-1	1,697	-0.06%
2019/06/14	0	0.00	1	53.60	53.70	-1	1,698	-0.06%
2019/05/31	2	53.40	0	0.00	53.50	2	1,812	0.11%
2019/05/29	0	0.00	3	52.70	52.70	-3	1,829	-0.16%
2019/05/24	1	52.20	0	0.00	52.00	1	1,948	0.05%
2019/05/23	0	0.00	1	51.90	52.00	-1	2,046	-0.05%
2019/05/16	0	0.00	1	53.10	52.90	-1	2,240	-0.04%
2019/05/15	0	0.00	2	53.80	53.60	-2	2,291	-0.09%
2019/05/13	3	53.40	0	0.00	52.80	3	2,486	0.12%
2019/05/10	3	54.93	2	54.80	55.00	1	2,471	0.04%
2019/05/09	1	55.70	2	55.75	55.70	-1	2,456	-0.04%
2019/05/02	6	57.98	0	0.00	58.00	6	2,449	0.24%
2019/04/26	5	58.28	0	0.00	58.30	5	2,433	0.21%
2019/04/25	2	58.50	0	0.00	58.60	2	2,436	0.08%
2019/04/24	0	0.00	1	59.20	58.80	-1	2,440	-0.04%
2019/04/23	7	59.04	0	0.00	58.90	7	2,455	0.29%
2019/04/22	1	59.40	0	0.00	59.40	1	2,452	0.04%
2019/04/19	3	59.50	1	59.80	59.40	2	2,472	0.08%
2019/04/17	0	0.00	1	60.70	60.60	-1	2,526	-0.04%
2019/04/16	0	0.00	1	59.90	59.70	-1	2,457	-0.04%
2019/04/12	2	58.30	1	59.00	59.00	1	2,484	0.04%
2019/04/11	6	59.03	0	0.00	58.70	6	2,480	0.24%
2019/04/10	3	59.37	0	0.00	59.30	3	2,428	0.12%
2019/04/09	0	0.00	19	61.01	60.60	-19	2,371	-0.80%
2019/04/08	0	0.00	1	59.60	59.10	-1	2,269	-0.04%
2019/04/03	0	0.00	1	59.20	59.00	-1	2,251	-0.04%
2019/04/02	0	0.00	4	58.18	58.40	-4	2,207	-0.18%
2019/04/01	9	58.14	1	58.30	58.10	8	2,198	0.36%
2019/03/29	0	0.00	2	58.90	58.60	-2	2,161	-0.09%
2019/03/28	0	0.00	7	58.44	58.30	-7	2,168	-0.32%
2019/03/27	15	58.65	0	0.00	58.80	15	2,160	0.69%
2019/03/26	1	58.20	7	58.30	58.30	-6	2,101	-0.29%
2019/03/22	2	56.85	6	57.50	56.80	-4	2,021	-0.20%
2019/03/13	0	0.00	1	55.40	55.40	-1	2,337	-0.04%
2019/03/11	0	0.00	1	55.30	55.30	-1	2,562	-0.04%
2019/03/08	1	54.10	0	0.00	54.40	1	2,785	0.04%
2019/03/04	0	0.00	1	55.90	55.90	-1	3,084	-0.03%
2019/02/27	1	55.10	0	0.00	55.10	1	3,098	0.03%
2019/02/26	0	0.00	2	57.40	56.90	-2	3,068	-0.07%
2019/02/25	2	57.50	0	0.00	57.40	2	3,095	0.06%
2019/02/22	1	58.90	1	58.90	57.50	0	3,106	0.00%
2019/02/21	50	57.40	50	57.66	57.80	0	3,052	0.00%
2019/02/20	0	0.00	1	56.70	56.50	-1	3,038	-0.03%
2019/02/19	5	56.30	1	55.80	56.00	4	3,141	0.13%
2019/02/15	1	55.10	0	0.00	54.80	1	3,167	0.03%
2019/02/14	2	56.00	1	56.30	55.90	1	3,192	0.03%
2019/02/13	54	56.31	55	56.47	56.80	-1	3,200	-0.03%
2019/01/28	0	0.00	2	53.50	52.80	-2	3,383	-0.06%
2019/01/24	1	52.20	0	0.00	52.10	1	3,831	0.03%
2019/01/18	0	0.00	1	52.40	52.70	-1	4,159	-0.02%
2019/01/14	1	51.30	0	0.00	51.30	1	4,389	0.02%
2019/01/04	0	0.00	2	49.60	50.50	-2	4,730	-0.04%
2019/01/03	2	52.40	0	0.00	51.30	2	4,826	0.04%
2018/12/26	19	53.21	0	0.00	52.70	19	5,210	0.36%
2018/12/18	0	0.00	1	55.00	54.90	-1	5,461	-0.02%
2018/12/17	2	56.20	1	56.00	55.40	1	5,496	0.02%
2018/12/12	2	57.10	10	57.10	56.70	-8	5,638	-0.14%
2018/12/10	12	54.20	0	0.00	55.60	12	5,704	0.21%
2018/12/06	11	59.67	0	0.00	55.90	11	5,769	0.19%
2018/12/04	2	61.10	0	0.00	60.10	2	5,716	0.03%
2018/12/03	1	60.30	1	61.30	61.40	0	5,670	0.00%
2018/11/28	30	53.90	40	55.05	54.60	-10	5,432	-0.18%
2018/11/26	10	52.90	0	0.00	52.20	10	5,449	0.18%
2018/11/23	0	0.00	1	51.60	51.60	-1	5,541	-0.02%
2018/11/21	0	0.00	3	53.00	53.00	-3	5,673	-0.05%
2018/11/16	0	0.00	51	53.29	52.30	-51	5,851	-0.87%
2018/11/15	2	52.20	0	0.00	52.10	2	5,729	0.03%
2018/11/12	2	51.10	2	52.10	51.80	0	5,901	0.00%
2018/11/09	3	51.60	5	51.78	52.50	-2	6,046	-0.03%
2018/11/08	3	51.17	4	52.20	50.50	-1	6,077	-0.02%
2018/11/07	1	51.20	7	50.74	51.20	-6	6,133	-0.10%
2018/11/06	7	49.26	1	49.45	48.80	6	6,293	0.10%
2018/11/05	3	50.63	3	51.00	50.90	0	6,329	0.00%
2018/11/02	38	52.84	6	53.05	50.70	32	6,343	0.50%
2018/11/01	15	51.43	6	50.62	50.60	9	6,151	0.15%
2018/10/31	11	47.38	11	47.37	47.95	0	6,046	0.00%
2018/10/30	3	45.93	1	46.45	45.55	2	6,003	0.03%
2018/10/29	1	48.00	6	47.98	47.70	-5	6,061	-0.08%
2018/10/25	4	46.99	3	47.52	46.35	1	6,150	0.02%
2018/10/24	11	51.10	1	50.40	50.00	10	6,195	0.16%
2018/10/23	1	52.10	0	0.00	50.60	1	6,234	0.02%
2018/10/22	1	51.00	1	52.80	52.90	0	6,218	0.00%
2018/10/19	3	49.85	2	50.45	51.50	1	6,228	0.02%
2018/10/16	3	54.10	3	54.10	53.50	0	6,289	0.00%
2018/10/11	7	50.73	2	51.50	50.40	5	6,322	0.08%
2018/10/09	0	0.00	0.1	55.90	56.00	-0.1	6,321	0.00%
2018/10/03	3	60.70	2	61.30	59.90	1	6,376	0.02%
2018/10/02	0	0.00	1	61.60	61.10	-1	6,552	-0.02%
2018/09/28	1	60.20	0	0.00	60.50	1	7,048	0.01%
2018/09/27	6	61.02	1.2	61.01	60.00	4.8	7,545	0.06%
2018/09/21	1	63.70	0	0.00	63.80	1	8,413	0.01%
2018/09/20	45	62.71	45	63.00	61.90	0	8,557	0.00%
2018/09/19	7	63.11	0	0.00	63.10	7	8,571	0.08%
2018/09/18	2	65.40	2	66.00	64.60	0	8,656	0.00%
2018/09/14	41	66.00	41	66.28	67.30	0	8,694	0.00%
2018/09/13	30	67.00	30	67.34	65.00	0	8,758	0.00%
2018/09/10	3	67.40	3	67.60	68.10	0	9,031	0.00%
2018/09/05	0	0.00	2	73.50	71.70	-2	9,268	-0.02%
2018/09/04	1	72.70	0	0.00	72.50	1	9,285	0.01%
2018/08/31	1	74.80	0	0.00	75.40	1	9,226	0.01%
2018/08/28	0	0.00	2	72.60	72.60	-2	9,173	-0.02%
2018/08/27	4	70.73	4	71.25	72.30	0	9,107	0.00%
2018/08/24	0	0.00	12	68.00	67.40	-12	8,980	-0.13%
2018/08/21	1	71.00	0	0.00	70.60	1	9,336	0.01%
2018/08/17	9	71.93	4	69.10	69.70	5	10,266	0.05%
2018/08/16	2	71.10	0	0.00	72.60	2	10,553	0.02%
2018/08/13	26	67.42	25	67.54	65.00	1	11,680	0.01%
2018/08/09	37	70.25	31	70.69	70.30	6	12,220	0.05%
2018/08/08	3	71.90	3	71.90	70.50	0	12,542	0.00%
2018/08/07	50	71.00	50	70.80	72.90	0	13,355	0.00%
2018/08/03	1	71.30	0	0.00	72.50	1	14,284	0.01%
2018/08/02	3	70.70	0	0.00	70.50	3	14,559	0.02%
2018/07/31	0	0.00	1	75.50	76.30	-1	15,445	-0.01%
2018/07/30	22	85.55	20	86.10	82.10	2	15,655	0.01%
2018/07/26	10	89.00	10	89.00	87.90	0	15,758	0.00%
2018/07/23	0	0.00	0.3	85.00	85.00	-0.3	16,132	0.00%
2018/07/20	0	0.00	50	84.74	82.60	-50	16,223	-0.31%
2018/07/19	85	86.69	85	87.02	87.30	0	16,316	0.00%
2018/07/18	0	0.00	1	84.90	86.20	-1	16,565	-0.01%
2018/07/17	45	90.65	41	90.95	88.90	4	16,767	0.02%
2018/07/16	60.1	92.65	60	93.00	91.90	0.1	16,829	0.00%
2018/07/13	27	95.00	29	95.29	92.20	-2	17,138	-0.01%
2018/07/12	2.2	93.90	0	0.00	93.90	2.2	17,219	0.01%
2018/07/11	51	92.90	53	92.96	91.00	-2	17,423	-0.01%
2018/07/10	48	96.51	55	96.85	95.80	-7	17,435	-0.04%
2018/07/09	40	95.41	99	96.61	95.10	-59	17,331	-0.34%
2018/07/06	45	95.90	2	92.65	94.80	43	17,181	0.25%
2018/07/05	72	100.49	65	102.26	95.20	7	17,014	0.04%
2018/07/04	49	97.42	47	96.13	98.30	2	16,627	0.01%
2018/07/03	154.1	98.72	122	98.29	96.40	32.1	16,429	0.20%	大買/大賣/
2018/07/02	36.1	93.64	0	0.00	93.10	36.1	15,966	0.23%
2018/06/29	2.2	92.75	2	92.90	91.80	0.2	15,835	0.00%
2018/06/28	20.4	89.63	21	89.85	90.10	-0.6	15,658	0.00%
2018/06/27	35	90.91	34	90.94	87.80	1	15,684	0.01%
2018/06/26	17.1	87.26	20	87.22	89.00	-2.9	15,575	-0.02%
2018/06/25	4	86.60	4	86.70	85.60	0	15,552	0.00%
2018/06/22	10	89.62	30	88.93	88.10	-20	15,578	-0.13%
2018/06/21	57	88.38	37	88.85	89.20	20	15,483	0.13%
2018/06/20	1	85.20	4	84.48	85.20	-3	15,489	-0.02%
2018/06/19	13	87.95	13	88.13	88.10	0	15,566	0.00%
2018/06/15	147	88.99	147	89.27	87.80	0	15,548	0.00%	大買/大賣/
2018/06/14	3.1	95.56	0	0.00	91.30	3.1	15,445	0.02%
2018/06/13	10.2	92.04	10	93.90	93.90	0.2	15,302	0.00%
2018/06/12	0	0.00	5	96.00	94.10	-5	15,377	-0.03%
2018/06/11	25	95.22	20	95.32	95.90	5	15,414	0.03%
2018/06/07	15	98.18	16	98.74	97.70	-1	15,673	-0.01%
2018/06/06	22	98.96	18	100.00	98.00	4	15,852	0.03%
2018/06/04	0	0.00	20	96.30	94.50	-20	16,133	-0.12%
2018/06/01	29	93.62	29	93.71	94.50	0	16,607	0.00%
2018/05/31	6	99.97	7	102.00	94.00	-1	17,080	-0.01%
2018/05/30	57	96.80	72	96.83	99.70	-15	17,127	-0.09%
2018/05/29	32	100.51	40	100.44	99.60	-8	16,957	-0.05%
2018/05/28	105	98.88	108	99.38	102.00	-3	16,643	-0.02%	大買/大賣/
2018/05/25	36	96.52	20	97.75	96.50	16	16,179	0.10%
2018/05/24	50	92.41	49	92.63	93.50	1	15,659	0.01%
2018/05/23	44	92.30	54	91.67	91.30	-10	15,428	-0.06%
2018/05/22	82	95.77	85	95.71	95.90	-3	14,984	-0.02%
2018/05/21	32	84.28	51.4	84.57	89.60	-19.4	14,423	-0.13%
2018/05/18	44	82.08	55	82.46	81.70	-11	13,984	-0.08%
2018/05/17	173.2	80.47	162	80.85	79.10	11.2	13,578	0.08%	大買/大賣/
2018/05/16	34.3	84.30	37	83.88	85.90	-2.8	13,246	-0.02%
2018/05/15	81	86.04	82	86.14	85.10	-1	12,870	-0.01%
2018/05/14	144	79.84	109.4	80.20	81.80	34.6	12,017	0.29%	大買/大賣/
2018/05/11	116	77.55	136	78.14	75.80	-20	11,466	-0.17%	大買/大賣/
2018/05/10	65	80.01	45	80.23	79.10	20	11,006	0.18%
2018/05/09	75.2	79.73	60	79.69	78.50	15.2	10,666	0.14%
2018/05/08	26.2	77.61	26	78.08	77.50	0.2	10,115	0.00%
2018/05/07	60	75.61	57	76.13	77.80	3	9,597	0.03%
2018/05/04	5	72.70	5	71.30	70.80	0	9,243	0.00%
2018/05/03	2	69.60	3	69.23	69.60	-1	9,098	-0.01%
2018/05/02	0	0.00	1	71.30	71.30	-1	8,983	-0.01%
2018/04/30	5	73.68	2	71.85	71.80	3	8,844	0.03%
2018/04/27	9	71.70	9	72.07	74.00	0	8,709	0.00%
2018/04/24	27	73.42	32	73.55	72.50	-5	8,042	-0.06%
2018/04/23	2	78.80	0	0.00	80.00	2	7,727	0.03%
2018/04/19	13	77.77	12	78.25	75.60	1	7,196	0.01%
2018/04/18	0	0.00	30	72.40	74.90	-30	6,813	-0.44%
2018/04/17	46	69.95	16	68.07	68.10	30	6,720	0.45%
2018/04/16	0	0.00	2	66.05	68.70	-2	6,432	-0.03%
2018/04/13	1	62.40	1	62.80	62.50	0	6,243	0.00%
2018/04/12	2	60.55	2	60.65	60.60	0	6,187	0.00%
2018/04/11	1	59.80	8	58.98	59.00	-7	6,129	-0.11%
2018/04/10	13	59.68	2	58.10	58.60	11	6,043	0.18%
2018/04/09	18	54.54	13.3	54.54	55.90	4.7	6,096	0.08%
2018/04/03	3.1	53.62	2	53.10	53.20	1.1	6,216	0.02%
2018/04/02	1	53.40	9	53.66	53.70	-8	6,184	-0.13%
2018/03/29	0.1	52.50	0	0.00	52.50	0.1	5,972	0.00%
2018/03/28	1.1	52.33	1	51.60	51.00	0.1	5,955	0.00%
2018/03/27	7	53.26	7	52.60	52.40	0	5,911	0.00%
2018/03/23	6	52.50	6	52.55	51.80	0	5,762	0.00%
2018/03/22	25	52.80	26	53.05	52.90	-1	5,644	-0.02%
2018/03/21	1	50.20	0	0.00	50.50	1	5,387	0.02%
2018/03/20	9	48.93	18	49.90	48.70	-9	5,265	-0.17%
2018/03/19	0	0.00	7	49.16	48.90	-7	5,138	-0.14%
2018/03/16	19	49.48	3	49.90	48.80	16	5,075	0.32%
2018/03/14	8	49.42	8	49.17	48.60	0	4,850	0.00%
2018/03/13	55	46.92	59	46.90	48.20	-4	4,569	-0.09%
2018/03/12	5	48.21	7	48.37	47.40	-2	4,467	-0.04%
2018/03/09	21	46.72	34	47.26	47.85	-13	4,241	-0.31%
2018/03/08	13	46.47	2	45.90	45.90	11	4,074	0.27%
2018/03/07	39.8	45.80	76	45.41	45.50	-36.2	3,858	-0.94%
2018/03/06	72.2	44.07	43	43.44	43.70	29.2	3,374	0.87%
2018/03/05	7	40.75	3	40.87	40.75	4	2,885	0.14%
2018/02/23	46	42.01	41	39.22	39.25	5	2,857	0.17%
2018/02/06	0	0.00	1	36.00	37.05	-1	2,659	-0.04%
2018/02/02	1	39.00	0	0.00	39.20	1	2,606	0.04%
2018/01/30	2	36.60	0	0.00	36.25	2	2,435	0.08%
2018/01/25	2	37.00	0	0.00	36.85	2	2,412	0.08%
2018/01/22	0	0.00	8	37.70	37.75	-8	2,388	-0.33%
2018/01/18	8	37.40	0	0.00	37.00	8	2,355	0.34%
2018/01/15	0	0.00	1	37.35	37.35	-1	2,313	-0.04%
2018/01/11	1	38.40	1	38.80	37.40	0	2,274	0.00%
2018/01/03	1	41.25	1	40.00	39.00	0	1,931	0.00%
2018/01/02	5	37.86	4	39.03	39.05	1	1,675	0.06%