福懋科 (8131)-新光-高雄券商分點個股進出

台股 » 個股 » 福懋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

福懋科

(8131)

可現股當沖

股價
29.10
漲跌
▼0.60
漲幅
-2.02%
成交量
680張
產業
上市半導體類股
240人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

福懋科 (8131)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/12/13	15	29.38	0	0.00	29.10	15	355	4.23%
2024/12/12	20	29.78	0	0.00	29.70	20	344	5.80%
2024/12/09	0	0.00	1	30.85	31.00	-1	325	-0.31%
2024/12/06	1	30.85	0	0.00	30.85	1	321	0.31%
2024/11/28	2.1	30.60	0	0.00	30.60	2.1	321	0.64%
2024/11/27	3	30.80	0	0.00	30.70	3	319	0.94%
2024/11/26	1.1	31.30	0	0.00	31.25	1.1	304	0.36%
2024/11/25	0	0.00	4	31.80	31.75	-4	287	-1.39%
2024/11/22	4	31.65	0	0.00	31.60	4	283	1.41%
2024/11/18	0	0.00	1	32.10	32.25	-1	283	-0.35%
2024/11/14	1	31.45	0.1	31.50	31.45	0.9	292	0.32%
2024/11/13	0.3	32.00	0.1	32.00	31.95	0.2	287	0.06%
2024/11/12	1	32.15	2.1	32.66	32.20	-1.1	286	-0.38%
2024/11/08	0	0.00	0.1	33.60	33.25	-0.1	279	-0.03%
2024/11/07	0	0.00	0.1	33.65	33.45	-0.1	279	-0.03%
2024/11/06	0	0.00	0.1	33.35	33.35	-0.1	278	-0.03%
2024/11/04	1	33.95	1.1	34.01	34.05	-0.1	276	-0.03%
2024/10/30	0	0.00	0.1	34.20	34.05	-0.1	289	-0.03%
2024/10/29	0	0.00	0.1	34.20	34.15	-0.1	290	-0.03%
2024/10/28	0	0.00	0.1	34.35	34.30	-0.1	293	-0.02%
2024/10/25	1	34.35	0.1	34.45	34.35	0.9	298	0.31%
2024/10/24	0	0.00	1	34.45	34.35	-1	301	-0.33%
2024/10/23	0	0.00	0.1	34.70	34.60	-0.1	306	-0.02%
2024/10/21	0	0.00	0.1	34.90	34.60	-0.1	315	-0.02%
2024/10/18	0	0.00	0.1	34.80	34.65	-0.1	322	-0.02%
2024/10/17	0	0.00	0.1	34.50	34.50	-0.1	321	-0.02%
2024/10/16	1.4	34.39	0.1	34.50	34.10	1.3	321	0.41%
2024/10/14	1	34.85	0	0.00	34.80	1	306	0.33%
2024/10/07	0	0.00	0.1	36.15	36.10	-0.1	308	-0.03%
2024/10/01	0	0.00	1	36.60	36.60	-1	315	-0.32%
2024/09/26	0	0.00	4	36.30	36.15	-4	323	-1.24%
2024/09/18	0	0.00	2	35.85	35.75	-2	321	-0.62%
2024/09/10	5	35.01	0	0.00	34.90	5	345	1.45%
2024/09/03	2	36.50	0	0.00	36.35	2	349	0.57%
2024/08/13	0	0.00	1	36.20	36.20	-1	421	-0.24%
2024/08/12	1	36.50	0	0.00	36.25	1	443	0.23%
2024/08/06	1	35.80	0	0.00	35.30	1	468	0.21%
2024/07/23	0	0.00	1	38.20	37.80	-1	446	-0.22%
2024/07/22	1	37.50	0	0.00	37.55	1	441	0.23%
2024/07/16	0	0.00	2	38.45	38.45	-2	430	-0.46%
2024/07/08	1	38.90	0	0.00	39.15	1	418	0.24%
2024/07/04	0	0.00	4	39.09	39.30	-4	410	-0.97%
2024/07/03	1	39.00	0	0.00	38.80	1	410	0.24%
2024/07/02	3	38.67	0	0.00	38.60	3	404	0.74%
2024/06/28	0	0.00	2	39.10	38.80	-2	403	-0.50%
2024/06/26	1	39.15	0	0.00	39.30	1	401	0.25%
2024/06/21	0	0.00	0.1	39.30	39.35	-0.1	398	-0.02%
2024/06/20	0	0.00	1	39.35	39.35	-1	394	-0.25%
2024/06/19	1.1	39.05	1	38.85	39.10	0.1	391	0.02%
2024/06/07	0	0.00	1	38.70	38.80	-1	401	-0.25%
2024/06/05	0	0.00	1	39.40	39.05	-1	400	-0.25%
2024/06/04	1	39.80	0.1	39.70	39.75	1	398	0.24%
2024/05/31	0	0.00	0.1	38.75	38.60	-0.1	382	-0.01%
2024/05/29	2	39.08	2	39.05	39.10	0	390	0.00%
2024/05/28	3	39.03	3	39.03	39.15	0	405	0.00%
2024/05/24	0	0.00	2	38.48	38.70	-2	425	-0.47%
2024/05/23	2	38.95	5	38.78	38.75	-3	434	-0.69%
2024/05/22	1	38.90	9	39.11	39.00	-8	430	-1.86%
2024/05/21	0	0.00	1	38.40	38.55	-1	414	-0.24%
2024/05/20	5	38.55	0	0.00	38.65	5	411	1.21%
2024/05/17	2	38.50	3.3	38.46	38.50	-1.3	409	-0.33%
2024/05/16	10.3	38.61	0	0.00	38.50	10.3	404	2.55%
2024/05/13	0	0.00	2	38.05	37.95	-2	371	-0.54%
2024/05/10	0	0.00	4	38.00	38.00	-4	366	-1.09%
2024/05/09	0	0.00	1	37.60	37.65	-1	356	-0.28%
2024/05/08	1	37.20	1	37.35	37.30	0	353	0.00%
2024/05/07	1	37.20	1	37.45	37.30	0	355	0.00%
2024/05/03	0	0.00	1	36.55	36.60	-1	346	-0.29%
2024/04/25	0	0.00	1	36.30	36.30	-1	344	-0.29%
2024/04/19	5	35.59	4	35.98	36.00	1	353	0.28%
2024/04/18	4	36.08	0	0.00	36.10	4	344	1.16%
2024/04/17	5	36.20	0	0.00	36.30	5	342	1.46%
2024/04/16	1	36.20	0	0.00	36.05	1	349	0.29%
2024/04/15	0	0.00	4	36.95	36.90	-4	345	-1.16%
2024/04/09	0	0.00	4	37.13	37.05	-4	348	-1.15%
2024/04/08	1	36.30	0	0.00	36.35	1	346	0.29%
2024/04/03	1	36.40	0	0.00	36.55	1	345	0.29%
2024/04/01	1	36.65	0	0.00	36.70	1	348	0.29%
2024/03/29	0	0.00	1	36.65	36.70	-1	369	-0.27%
2024/03/21	2.5	35.92	0	0.00	36.15	2.5	357	0.70%
2024/03/20	2	35.63	0	0.00	35.60	2	358	0.56%
2024/03/18	1	35.50	0	0.00	35.60	1	355	0.28%
2024/03/15	3.1	35.72	0	0.00	35.60	3.1	356	0.86%
2024/03/14	1	35.95	0	0.00	36.15	1	350	0.29%
2024/03/08	1	36.30	0	0.00	36.10	1	321	0.31%
2024/03/07	0	0.00	1	36.00	36.00	-1	319	-0.31%
2024/03/06	0	0.00	3	35.80	35.90	-3	315	-0.95%
2024/03/05	0.1	36.00	0	0.00	36.00	0.1	311	0.02%
2024/03/04	1	35.95	0	0.00	36.00	1	305	0.33%
2024/03/01	0.7	36.15	3	36.00	35.85	-2.3	293	-0.78%
2024/02/29	2.1	36.53	0	0.00	36.50	2.1	275	0.76%
2024/02/27	0.1	37.70	0	0.00	37.55	0.1	254	0.04%
2024/02/26	0.1	38.00	0	0.00	37.90	0.1	246	0.02%
2024/02/22	0	0.00	3	38.82	38.85	-3	239	-1.25%
2024/02/16	3	38.20	0	0.00	38.70	3	235	1.28%
2024/01/30	1	37.95	0	0.00	37.90	1	228	0.44%
2024/01/18	0.1	37.95	0	0.00	37.80	0.1	225	0.02%
2024/01/17	1	37.95	0	0.00	37.80	1	224	0.45%
2024/01/10	1	38.00	1	38.05	38.05	0	222	0.00%
2024/01/08	1	38.65	0	0.00	38.60	1	212	0.47%
2024/01/03	1	38.80	2	38.85	38.85	-1	209	-0.48%
2023/12/26	0	0.00	4	39.05	39.50	-4	208	-1.91%
2023/12/25	0	0.00	1	39.00	38.90	-1	187	-0.53%
2023/12/22	0	0.00	3	38.95	38.95	-3	195	-1.54%
2023/12/21	0	0.00	4	38.95	38.85	-4	198	-2.02%
2023/12/15	2	39.30	0	0.00	39.40	2	206	0.97%
2023/11/29	2	39.10	0	0.00	39.10	2	200	1.00%
2023/11/22	2	39.03	0	0.00	39.05	2	196	1.02%
2023/11/15	0	0.00	2	39.00	39.10	-2	194	-1.03%
2023/11/13	0	0.00	1	39.00	38.80	-1	196	-0.51%
2023/10/31	0	0.00	1	38.70	38.65	-1	229	-0.43%
2023/10/30	2	38.75	0	0.00	38.70	2	236	0.84%
2023/10/20	0	0.00	10	39.10	38.85	-10	246	-4.06%
2023/10/17	0	0.00	2	38.45	38.50	-2	251	-0.80%
2023/10/16	0	0.00	1	38.40	38.40	-1	256	-0.39%
2023/10/06	0.1	38.50	0	0.00	38.45	0.1	306	0.02%
2023/10/04	0.1	38.40	0	0.00	38.25	0.1	355	0.01%
2023/10/03	1	38.50	0	0.00	38.50	1	369	0.27%
2023/09/28	0.1	38.60	0	0.00	38.55	0.1	384	0.01%
2023/09/25	10	38.90	0	0.00	38.85	10	397	2.51%
2023/09/21	0	0.00	1	39.15	39.35	-1	397	-0.25%
2023/09/20	1	39.60	2	39.60	39.35	-1	399	-0.25%
2023/09/15	0	0.00	12	39.95	39.85	-12	406	-2.95%
2023/09/08	13	39.06	0	0.00	39.10	13	433	3.00%
2023/09/07	1	39.50	0	0.00	39.40	1	434	0.23%
2023/08/31	1	39.55	10	39.55	39.30	-9	465	-1.93%
2023/08/25	1	39.35	0	0.00	39.40	1	497	0.20%
2023/08/22	2	38.95	0	0.00	39.05	2	507	0.39%
2023/08/21	10	39.15	0	0.00	39.25	10	507	1.97%
2023/08/17	1.1	38.53	0	0.00	38.70	1.1	507	0.22%
2023/08/14	3	38.93	0	0.00	38.85	3	514	0.58%
2023/08/11	2.1	39.16	0	0.00	39.40	2.1	520	0.41%
2023/08/10	0.1	39.25	0	0.00	39.30	0.1	523	0.02%
2023/08/09	1.1	39.12	0	0.00	39.45	1.1	521	0.22%
2023/08/08	1	39.75	0	0.00	39.40	1	516	0.19%
2023/08/07	3	39.97	0	0.00	39.95	3	511	0.59%
2023/08/04	1	40.15	0	0.00	40.30	1	509	0.20%
2023/08/02	1	40.35	0	0.00	40.20	1	512	0.20%
2023/07/31	1	40.60	0	0.00	40.50	1	511	0.20%
2023/07/26	2	40.75	0	0.00	40.60	2	517	0.39%
2023/07/24	1	40.55	0	0.00	40.55	1	514	0.19%
2023/07/19	1	41.40	0	0.00	41.40	1	506	0.20%
2023/07/14	0	0.00	2	40.80	40.90	-2	495	-0.40%
2023/07/13	2	40.53	1	40.55	40.40	1	494	0.20%
2023/07/12	0	0.00	3	40.60	40.55	-3	471	-0.64%
2023/07/11	1	43.70	0	0.00	43.70	1	442	0.23%
2023/07/10	1	43.15	0	0.00	43.25	1	424	0.24%
2023/07/06	0	0.00	4	43.95	44.05	-4	400	-1.00%
2023/07/05	1	44.15	1	43.85	43.80	0	393	0.00%
2023/07/04	0	0.00	13	44.07	44.15	-13	383	-3.39%
2023/06/30	0.1	43.95	0	0.00	43.80	0.1	378	0.03%
2023/06/29	1	43.80	0	0.00	43.80	1	387	0.26%
2023/06/27	1	44.00	0	0.00	44.00	1	383	0.26%
2023/06/13	0	0.00	2	43.88	43.85	-2	375	-0.53%
2023/06/12	0.1	43.85	0	0.00	43.85	0.1	379	0.03%
2023/06/09	0.2	44.13	0	0.00	43.70	0.2	375	0.05%
2023/06/08	1.1	43.97	0	0.00	43.75	1.1	371	0.30%
2023/06/07	1	44.10	0	0.00	44.00	1	376	0.27%
2023/06/06	0	0.00	1	44.10	44.20	-1	387	-0.26%
2023/06/05	0	0.00	1	44.05	44.10	-1	400	-0.25%
2023/06/02	1	43.90	0	0.00	43.85	1	400	0.25%
2023/06/01	0	0.00	1	43.25	43.35	-1	395	-0.25%
2023/05/31	0	0.00	1	43.00	43.05	-1	394	-0.25%
2023/05/26	0	0.00	1	42.45	42.70	-1	408	-0.25%
2023/05/24	1	42.35	0	0.00	42.50	1	428	0.23%
2023/05/22	1	42.55	0	0.00	42.60	1	428	0.23%
2023/05/15	1	41.60	0	0.00	41.75	1	412	0.24%
2023/05/08	0	0.00	3	42.15	42.30	-3	412	-0.73%
2023/05/05	1	42.25	0	0.00	42.40	1	415	0.24%
2023/04/26	0	0.00	3	42.87	43.20	-3	413	-0.73%
2023/04/25	0	0.00	3	42.87	42.90	-3	411	-0.73%
2023/04/19	0	0.00	1	44.10	44.10	-1	400	-0.25%
2023/04/17	0.3	44.40	0	0.00	44.50	0.3	392	0.06%
2023/04/11	0	0.00	0.5	44.27	44.30	-0.5	386	-0.13%
2023/04/10	0	0.00	5.2	44.15	44.10	-5.2	385	-1.34%
2023/04/06	1.3	44.51	0	0.00	44.50	1.3	379	0.36%
2023/03/30	0.3	44.88	0	0.00	44.85	0.3	377	0.09%
2023/03/23	0	0.00	5	44.25	44.35	-5	366	-1.36%
2023/03/16	0	0.00	2	43.15	43.05	-2	356	-0.56%
2023/03/15	0	44.00	0	0.00	43.60	0	347	0.00%
2023/03/14	1	44.50	0	0.00	43.90	1	340	0.29%
2023/03/13	5	43.75	0	0.00	44.35	5	335	1.49%
2023/03/10	0	0.00	14	44.54	44.05	-14	326	-4.28%
2023/03/09	5	44.70	5	44.75	44.70	0	319	0.00%
2023/03/08	2	43.30	0	0.00	44.00	2	309	0.65%
2023/03/07	0	0.00	1	43.05	43.20	-1	293	-0.34%
2023/03/06	0	0.00	3.3	43.48	43.35	-3.3	286	-1.15%
2023/03/02	5	42.95	0.3	43.10	43.05	4.7	278	1.70%
2023/02/23	6	42.12	1	42.56	42.60	5	252	1.97%
2023/02/22	0	0.00	1	41.15	41.25	-1	233	-0.43%
2023/02/21	1	41.25	0	0.00	41.25	1	231	0.43%
2023/02/20	7	40.90	0	0.00	40.90	7	235	2.98%
2023/02/17	3	40.75	0	0.00	40.75	3	236	1.27%
2023/02/16	2	40.73	0	0.00	40.70	2	244	0.82%
2023/02/15	1	40.80	0	0.00	40.75	1	253	0.39%
2023/02/14	2	40.98	0	0.00	41.00	2	253	0.79%
2023/02/13	1	41.15	0	0.00	41.10	1	256	0.39%
2023/02/09	2	40.95	0	0.00	40.80	2	253	0.79%
2023/02/02	1	40.35	0	0.00	40.35	1	240	0.42%
2023/02/01	3	40.15	47	40.02	40.20	-44	239	-18.34%
2023/01/31	0	0.00	13	40.00	40.05	-13	237	-5.46%
2023/01/30	1	39.90	3	39.83	39.85	-2	232	-0.86%
2023/01/17	1	39.45	0	0.00	39.50	1	230	0.43%
2023/01/16	0	0.00	11	39.50	39.50	-11	233	-4.71%
2023/01/13	0	0.00	1	39.55	39.45	-1	241	-0.41%
2023/01/10	12	39.45	0	0.00	39.30	12	268	4.47%
2022/12/30	1	38.10	9	38.23	38.30	-8	302	-2.64%
2022/12/28	1	38.25	0	0.00	38.25	1	304	0.33%
2022/12/26	3	38.30	0	0.00	38.25	3	305	0.98%
2022/12/22	0	0.00	4	38.70	38.70	-4	306	-1.30%
2022/12/20	1	38.95	0	0.00	39.00	1	306	0.33%
2022/12/19	1	39.20	0	0.00	39.20	1	308	0.32%
2022/12/16	1	39.05	0	0.00	39.30	1	306	0.33%
2022/12/15	1	39.30	0	0.00	39.25	1	304	0.33%
2022/12/14	3	39.20	0	0.00	39.20	3	304	0.98%
2022/12/08	1	38.65	0	0.00	38.60	1	299	0.33%
2022/12/05	0	0.00	1	39.65	39.60	-1	299	-0.33%
2022/11/29	0	0.00	2	39.15	39.20	-2	293	-0.68%
2022/11/23	0	0.00	2	39.00	39.00	-2	291	-0.69%
2022/11/18	5	38.98	0	0.00	39.00	5	294	1.70%
2022/11/16	1	38.90	3	39.10	38.85	-2	295	-0.68%
2022/11/08	1	38.75	0	0.00	38.80	1	274	0.36%
2022/11/04	1	38.70	0	0.00	38.80	1	278	0.36%
2022/10/31	0	0.00	0.2	37.50	37.60	-0.2	274	-0.08%
2022/10/26	0	0.00	1	37.00	37.20	-1	279	-0.36%
2022/10/24	0	0.00	1	37.40	37.00	-1	278	-0.36%
2022/10/21	2	37.10	3.1	37.26	36.70	-1.1	275	-0.38%
2022/10/20	0	0.00	2	38.85	38.85	-2	267	-0.75%
2022/10/17	0	35.45	0	0.00	35.65	0	244	0.01%
2022/10/12	0.1	36.20	0	0.00	36.00	0.1	243	0.06%
2022/10/11	0.2	36.40	0	0.00	36.35	0.2	249	0.06%
2022/10/07	0.1	37.05	0	0.00	36.90	0.1	249	0.04%
2022/09/28	0	0.00	6	36.85	36.90	-6	291	-2.06%
2022/09/27	0.1	37.10	0	0.00	37.35	0.1	300	0.04%
2022/09/26	1	37.20	0	0.00	37.25	1	302	0.33%
2022/09/19	1	38.35	0	0.00	38.30	1	319	0.31%
2022/09/12	0	0.00	1	38.80	38.70	-1	332	-0.30%
2022/09/08	1	38.35	1	38.60	38.30	0	331	0.00%
2022/09/07	2	38.25	0	0.00	38.20	2	333	0.60%
2022/09/05	0	0.00	1	38.75	38.50	-1	336	-0.30%
2022/08/24	1	38.50	1	38.65	38.55	0	346	0.00%
2022/08/19	16	39.12	16	39.38	39.40	0	345	0.00%
2022/08/16	1	38.95	0	0.00	38.85	1	337	0.30%
2022/08/15	1	39.00	0	0.00	39.00	1	335	0.30%
2022/08/05	0	0.00	1	38.10	38.00	-1	331	-0.30%
2022/08/04	1	37.75	0	0.00	37.70	1	331	0.30%
2022/07/25	1.3	36.46	0	0.00	36.35	1.3	330	0.39%
2022/07/22	1	36.60	0	0.00	36.60	1	329	0.30%
2022/07/20	2.1	36.60	0	0.00	36.30	2.1	332	0.62%
2022/07/18	0	0.00	20	38.05	38.25	-20	318	-6.27%
2022/07/15	0	0.00	10	37.70	37.65	-10	307	-3.26%
2022/07/13	13	36.71	0	0.00	36.90	13	297	4.38%
2022/07/12	2	36.90	20	36.22	36.45	-18	295	-6.10%
2022/07/11	8	37.00	0	0.00	37.30	8	285	2.80%
2022/07/06	7	37.60	1	38.00	37.10	6	278	2.15%
2022/07/05	2	38.50	0	0.00	38.40	2	264	0.76%
2022/07/01	0	0.00	10	39.50	39.00	-10	257	-3.88%
2022/06/30	2	39.30	20	39.33	39.60	-18	246	-7.30%
2022/06/17	0	0.00	1	40.60	40.80	-1	241	-0.41%
2022/06/16	34	40.68	0	0.00	40.55	34	242	14.01%
2022/06/14	1	40.55	0	0.00	40.85	1	239	0.42%
2022/06/07	15	41.70	0	0.00	41.35	15	246	6.08%
2022/06/06	53	41.44	0	0.00	41.30	53	248	21.32%
2022/06/02	24	41.19	0	0.00	41.35	24	251	9.56%
2022/06/01	2	40.95	0	0.00	41.20	2	258	0.77%
2022/05/26	0.1	40.10	0	0.00	40.10	0.1	293	0.03%
2022/05/20	1	39.95	0	0.00	39.90	1	316	0.32%
2022/05/16	3	39.70	0	0.00	40.00	3	333	0.90%
2022/05/13	0	0.00	1	39.40	39.85	-1	329	-0.30%
2022/05/09	2	39.35	0	0.00	39.45	2	326	0.61%
2022/05/05	1	40.35	1	40.00	40.00	0	324	0.00%
2022/05/03	1	39.25	0	0.00	39.20	1	327	0.31%
2022/04/26	2	39.43	0	0.00	39.40	2	336	0.60%
2022/04/19	0	0.00	1	39.70	39.70	-1	345	-0.29%
2022/04/14	1	40.40	0	0.00	40.30	1	344	0.29%
2022/03/24	0	0.00	1	41.15	41.20	-1	320	-0.31%
2022/03/23	1	41.05	0	0.00	41.05	1	318	0.31%
2022/03/18	0	0.00	1	41.00	41.00	-1	319	-0.31%
2022/03/11	0	0.00	0.1	40.75	40.90	-0.1	311	-0.03%
2022/03/09	0	0.00	4	40.85	40.70	-4	307	-1.30%
2022/03/08	4	40.30	0	0.00	40.30	4	305	1.32%
2022/03/07	0.1	40.40	15	40.49	40.60	-15	299	-4.99%
2022/03/04	2	41.15	2	41.28	41.20	0	292	0.00%
2022/03/03	0	0.00	1	41.10	41.60	-1	286	-0.35%
2022/03/01	0	40.65	0	0.00	40.70	0	268	0.01%
2022/02/25	2	39.43	0	0.00	39.85	2	256	0.78%
2022/02/18	0	0.00	2	39.30	39.60	-2	231	-0.86%
2022/02/15	1	39.15	0	0.00	38.90	1	230	0.43%
2022/02/14	0	0.00	1	38.95	39.05	-1	234	-0.43%
2022/02/11	0	0.00	3	39.27	39.25	-3	237	-1.27%
2022/02/08	0	0.00	1	38.85	38.95	-1	240	-0.42%
2022/01/26	1	38.65	0	0.00	38.60	1	242	0.41%
2022/01/18	0	0.00	3	38.77	38.75	-3	225	-1.33%
2021/12/30	1	39.05	0	0.00	39.10	1	203	0.49%
2021/12/23	0	0.00	1	38.75	38.75	-1	213	-0.47%
2021/12/15	1	38.45	0	0.00	38.45	1	219	0.46%
2021/12/14	5	38.45	0	0.00	38.40	5	219	2.28%
2021/12/03	0	0.00	6	39.00	39.10	-6	217	-2.76%
2021/11/30	2	38.90	0	0.00	38.55	2	227	0.88%
2021/11/29	0	0.00	2	38.30	38.80	-2	226	-0.88%
2021/11/19	3	39.10	6	39.51	39.15	-3	229	-1.31%
2021/11/16	2	39.10	0	0.00	39.05	2	230	0.87%
2021/11/08	4	38.43	0	0.00	38.50	4	268	1.49%
2021/11/03	1	38.20	0	0.00	38.15	1	289	0.35%
2021/11/01	2	38.20	0	0.00	38.20	2	297	0.67%
2021/10/29	1	38.00	0	0.00	37.85	1	302	0.33%
2021/10/28	0	0.00	1	38.35	38.15	-1	321	-0.31%
2021/10/08	1	37.55	0	0.00	37.55	1	436	0.23%
2021/09/29	1	37.50	0	0.00	37.45	1	476	0.21%
2021/09/10	0	0.00	2	37.90	37.90	-2	523	-0.38%
2021/08/16	1	36.70	0	0.00	36.75	1	508	0.20%
2021/08/13	0	0.00	2	37.50	37.55	-2	498	-0.40%
2021/08/10	1	38.50	0	0.00	38.20	1	497	0.20%
2021/07/30	1	41.55	0	0.00	41.40	1	521	0.19%
2021/07/23	1	42.25	0	0.00	41.90	1	530	0.19%
2021/07/16	2	42.45	1	42.20	42.15	1	598	0.17%
2021/07/09	0	0.00	1	41.20	41.40	-1	607	-0.16%
2021/07/08	1	41.30	0	0.00	41.35	1	612	0.16%
2021/07/07	0	0.00	2	41.40	41.30	-2	622	-0.32%
2021/06/29	3	40.33	0	0.00	40.10	3	658	0.46%
2021/06/28	6	40.10	5	40.15	40.60	1	661	0.15%
2021/06/25	5	39.96	0	0.00	40.00	5	659	0.76%
2021/06/24	0	0.00	1	39.75	39.80	-1	659	-0.15%
2021/06/16	0	0.00	1	39.80	39.85	-1	677	-0.15%
2021/06/15	1	40.00	0	0.00	40.00	1	688	0.15%
2021/06/09	0	0.00	1	39.40	39.35	-1	715	-0.14%
2021/05/31	1	39.95	1	39.75	39.75	0	732	0.00%
2021/05/14	1	38.00	0	0.00	38.00	1	751	0.13%
2021/05/13	1	37.40	2	38.63	38.00	-1	740	-0.14%
2021/05/12	5	38.34	0	0.00	38.25	5	728	0.69%
2021/05/04	0	0.00	1.1	41.27	41.15	-1.1	685	-0.16%
2021/05/03	4	42.95	0	44.00	42.45	4	671	0.59%
2021/04/29	0.1	43.50	0	0.00	43.70	0.1	659	0.02%
2021/04/27	0	0.00	1	45.05	44.85	-1	644	-0.16%
2021/04/14	0	0.00	4.2	41.09	41.00	-4.2	573	-0.73%
2021/04/13	0.1	41.60	1	42.15	41.40	-0.9	568	-0.16%
2021/04/09	1	42.15	1	42.15	42.10	0	553	0.00%
2021/04/08	1	41.95	1	41.90	42.15	0	550	0.00%
2021/04/07	1	41.80	0	0.00	41.80	1	543	0.18%
2021/04/06	1	41.40	0	0.00	41.35	1	529	0.19%
2021/04/01	0	0.00	1	40.75	40.80	-1	518	-0.19%
2021/03/30	2	40.18	0	0.00	40.10	2	501	0.40%
2021/03/29	0.1	40.00	0	0.00	40.00	0.1	497	0.02%
2021/03/23	3	40.30	3	40.05	40.05	0	492	0.00%
2021/03/22	0	0.00	2	40.05	40.20	-2	494	-0.40%
2021/03/19	0	0.00	1	40.05	40.20	-1	492	-0.20%
2021/03/17	1	40.05	0	0.00	39.70	1	481	0.21%
2021/03/10	1	39.00	2	39.00	38.75	-1	501	-0.20%
2021/03/09	0	0.00	1	38.60	38.65	-1	507	-0.20%
2021/03/03	1	39.05	0	0.00	39.00	1	525	0.19%
2021/02/24	1	38.00	2	38.15	38.25	-1	504	-0.20%
2021/02/22	3	38.13	0	0.00	37.95	3	501	0.60%
2021/02/03	0	0.00	1	36.90	36.90	-1	505	-0.20%
2021/01/26	1	36.90	0	0.00	36.80	1	490	0.20%
2021/01/20	1	37.50	0	0.00	37.25	1	473	0.21%
2021/01/15	1	38.30	0	0.00	38.30	1	468	0.21%
2021/01/08	1	37.90	0	0.00	37.90	1	433	0.23%
2021/01/07	1	37.50	0	0.00	37.40	1	426	0.23%
2020/12/30	0	0.00	1	37.60	37.80	-1	407	-0.25%
2020/12/22	1	37.00	0	0.00	37.00	1	399	0.25%
2020/12/18	5	37.20	0	0.00	37.25	5	401	1.25%
2020/12/15	1	37.55	1	37.50	37.20	0	403	0.00%
2020/12/14	1	37.95	0	0.00	37.80	1	400	0.25%
2020/12/08	0	0.00	0.3	38.30	38.20	-0.3	393	-0.08%
2020/12/04	2	38.45	0	0.00	38.35	2	365	0.55%
2020/12/03	0	0.00	1	38.00	38.00	-1	349	-0.29%
2020/12/02	1.3	37.86	2	38.10	37.95	-0.7	337	-0.21%
2020/12/01	0	0.00	2	37.18	37.25	-2	317	-0.63%
2020/11/30	12	37.25	4	37.25	37.00	8	313	2.55%
2020/11/26	1	36.75	0	0.00	37.00	1	306	0.33%
2020/11/25	6	36.95	0	0.00	36.80	6	304	1.97%
2020/11/24	1	36.85	0	0.00	36.60	1	296	0.34%
2020/11/13	3	36.08	0	0.00	36.20	3	292	1.02%
2020/11/11	0	0.00	3	35.95	36.20	-3	294	-1.02%
2020/11/10	3	35.83	0	0.00	35.85	3	293	1.02%
2020/11/02	0	0.00	3	34.85	35.10	-3	307	-0.98%
2020/10/30	4	34.95	0	0.00	34.95	4	310	1.29%
2020/10/28	6	35.60	0	0.00	35.40	6	315	1.90%
2020/10/14	0	0.00	1	35.20	35.25	-1	343	-0.29%
2020/09/15	0	0.00	42	35.70	35.70	-42	553	-7.58%
2020/09/14	0	0.00	6	34.70	34.90	-6	549	-1.09%
2020/09/11	4	34.50	0	0.00	34.45	4	548	0.73%
2020/09/10	1	34.60	0	0.00	34.60	1	551	0.18%
2020/09/09	12	34.70	0	0.00	34.90	12	554	2.16%
2020/09/08	4	34.85	0	0.00	34.90	4	562	0.71%
2020/09/04	6	34.72	0	0.00	34.80	6	591	1.02%
2020/09/03	1	34.95	0	0.00	34.95	1	598	0.17%
2020/09/01	8	34.81	0	0.00	35.00	8	616	1.30%
2020/08/28	4	35.05	0	0.00	35.25	4	632	0.63%
2020/08/25	4	34.95	0	0.00	35.00	4	661	0.60%
2020/08/24	2	34.75	0	0.00	34.90	2	662	0.30%
2020/08/21	0	0.00	1	34.55	35.10	-1	667	-0.15%
2020/08/19	3	35.37	43	35.70	35.35	-40	666	-6.00%
2020/08/18	0	0.00	30	35.97	35.85	-30	659	-4.55%
2020/08/17	0	0.00	14	35.96	36.00	-14	665	-2.11%
2020/08/14	0	0.00	12	35.80	35.90	-12	668	-1.80%
2020/08/07	1	35.60	0	0.00	35.55	1	684	0.15%
2020/08/05	2	35.55	0	0.00	35.75	2	690	0.29%
2020/08/03	1	35.30	2	35.58	35.25	-1	697	-0.14%
2020/07/29	2	35.85	0	0.00	35.80	2	704	0.28%
2020/07/27	0	0.00	1	35.50	35.35	-1	710	-0.14%
2020/07/24	1	36.25	0	0.00	36.00	1	712	0.14%
2020/07/21	1	36.35	0	0.00	36.25	1	712	0.14%
2020/07/10	1	36.90	0	0.00	36.75	1	749	0.13%
2020/07/09	0	0.00	14	37.75	37.60	-14	747	-1.87%
2020/07/08	3	39.72	1	39.65	39.85	2	722	0.28%
2020/07/07	2	39.50	9	39.81	39.70	-7	697	-1.00%
2020/07/06	12	39.93	0	0.00	40.00	12	682	1.76%
2020/07/03	8	39.24	0	0.00	39.40	8	664	1.20%
2020/07/02	5	38.90	0	0.00	38.95	5	652	0.77%
2020/07/01	2	38.70	2	38.75	38.75	0	650	0.00%
2020/06/24	0	0.00	1	38.30	38.35	-1	653	-0.15%
2020/06/22	2	38.10	0	0.00	38.15	2	665	0.30%
2020/06/11	1	38.40	0	0.00	38.00	1	739	0.14%
2020/06/08	0	0.00	1	38.40	38.40	-1	783	-0.13%
2020/06/05	0	0.00	1	38.45	38.40	-1	782	-0.13%
2020/06/03	1	38.35	0	0.00	38.40	1	826	0.12%
2020/06/01	3	37.50	0	0.00	37.45	3	824	0.36%
2020/05/27	3	37.50	0	0.00	37.45	3	855	0.35%
2020/05/25	3	37.10	0	0.00	37.15	3	883	0.34%
2020/05/20	0	0.00	7	37.49	37.55	-7	930	-0.75%
2020/05/18	0	0.00	2	37.00	36.85	-2	963	-0.21%
2020/05/13	0	0.00	4	37.98	37.80	-4	1,051	-0.38%
2020/05/11	3	37.90	0	0.00	37.85	3	1,111	0.27%
2020/05/08	1	37.40	0	0.00	37.50	1	1,165	0.09%
2020/04/29	1	36.95	0	0.00	37.30	1	1,203	0.08%
2020/04/28	3	36.90	3	36.95	36.90	0	1,200	0.00%
2020/04/27	0	0.00	3	37.03	37.00	-3	1,219	-0.25%
2020/04/21	6	36.39	1	35.80	35.85	5	1,239	0.40%
2020/04/17	2	36.20	2	36.33	36.10	0	1,222	0.00%
2020/04/15	1	35.15	9	35.61	35.85	-8	1,211	-0.66%
2020/04/14	0	0.00	3	35.00	34.85	-3	1,204	-0.25%
2020/04/10	12	34.45	1	34.45	34.50	11	1,204	0.91%
2020/04/09	0	0.00	1	34.60	34.55	-1	1,205	-0.08%
2020/04/08	5	34.00	3	34.08	34.25	2	1,205	0.17%
2020/04/07	2	33.85	0	0.00	33.85	2	1,195	0.17%
2020/03/31	0	0.00	1	32.30	32.45	-1	1,182	-0.08%
2020/03/27	10	32.18	0	0.00	32.00	10	1,201	0.83%
2020/03/26	8	31.95	0	0.00	31.80	8	1,214	0.66%
2020/03/25	10	31.78	1	31.95	31.70	9	1,213	0.74%
2020/03/24	37	31.15	15	31.00	30.95	22	1,235	1.78%
2020/03/23	17	29.54	2	29.45	29.45	15	1,250	1.20%
2020/03/20	2	30.03	0	0.00	30.50	2	1,301	0.15%
2020/03/19	1	28.90	14	29.62	28.70	-13	1,324	-0.98%
2020/03/18	10	31.80	1	31.55	31.50	9	1,288	0.70%
2020/03/17	1	32.75	0	0.00	31.85	1	1,268	0.08%
2020/03/16	1	33.50	0	0.00	33.25	1	1,259	0.08%
2020/03/12	0	0.00	12	36.48	36.30	-12	1,208	-0.99%
2020/03/11	2	38.10	1	38.20	38.10	1	1,181	0.08%
2020/03/10	4	37.88	0	0.00	38.70	4	1,169	0.34%
2020/03/09	6	39.07	25	39.11	38.50	-19	1,147	-1.66%
2020/03/06	2	40.70	2	40.85	40.80	0	1,109	0.00%
2020/03/05	13	40.95	0	0.00	40.85	13	1,103	1.18%
2020/03/04	10	40.50	2	40.50	40.50	8	1,089	0.73%
2020/03/03	2	40.65	5	40.51	40.40	-3	1,083	-0.28%
2020/03/02	0	0.00	18	39.67	40.35	-18	1,067	-1.69%
2020/02/27	6	39.94	11	39.95	39.80	-5	1,047	-0.48%
2020/02/21	0	0.00	1	40.85	40.75	-1	966	-0.10%
2020/02/20	10	41.50	11	41.12	41.50	-1	942	-0.11%
2020/02/19	1	41.35	1	41.35	41.05	0	921	0.00%
2020/02/18	3	41.32	3	40.92	40.90	0	906	0.00%
2020/02/17	4	41.34	15	41.48	41.65	-11	890	-1.24%
2020/02/14	1	39.75	5	41.34	41.30	-4	871	-0.46%
2020/02/13	1	39.85	1	39.75	39.70	0	825	0.00%
2020/02/12	5	40.66	10	40.48	40.30	-5	805	-0.62%
2020/02/11	7	39.84	1	40.40	40.40	6	764	0.78%
2020/02/10	4.2	37.87	0	0.00	38.00	4.2	711	0.59%
2020/02/07	2	37.80	10	38.01	38.00	-8	702	-1.14%
2020/02/04	2	37.10	0	0.00	37.00	2	662	0.30%
2020/02/03	9	36.21	10	36.56	36.85	-1	656	-0.15%
2020/01/30	1	36.85	0	0.00	36.65	1	640	0.16%
2020/01/17	1	38.20	0	0.00	38.20	1	602	0.17%
2020/01/16	3	37.85	0	0.00	37.85	3	595	0.50%
2020/01/15	4	37.80	0	0.00	37.95	4	585	0.68%
2020/01/14	5	37.32	1	37.45	37.60	4	573	0.70%
2020/01/09	1	36.75	0	0.00	36.80	1	553	0.18%
2020/01/08	0	0.00	4	36.65	36.60	-4	565	-0.71%
2020/01/03	0	0.00	1	37.10	37.10	-1	556	-0.18%
2019/12/27	4	37.55	0	0.00	37.55	4	534	0.75%
2019/12/25	0	0.00	2	37.53	37.40	-2	524	-0.38%
2019/12/24	0	0.00	3	37.85	37.60	-3	519	-0.58%
2019/12/23	1	37.60	3	37.73	38.00	-2	494	-0.40%
2019/12/19	3	37.00	0	0.00	37.00	3	463	0.65%
2019/12/18	3	36.88	1	36.95	36.90	2	427	0.47%
2019/12/17	3	36.80	11	36.70	36.80	-8	404	-1.98%
2019/12/16	5	35.69	2	35.70	35.95	3	346	0.87%
2019/12/09	2	34.40	0	0.00	34.35	2	310	0.64%
2019/12/02	2	34.40	0	0.00	34.20	2	326	0.61%
2019/11/28	0	0.00	1	34.80	34.50	-1	324	-0.31%
2019/11/26	0	0.00	1	34.70	34.55	-1	328	-0.30%
2019/11/15	0	0.00	7	34.39	34.30	-7	328	-2.13%
2019/11/13	2	35.15	1	34.90	35.35	1	311	0.32%
2019/11/07	0	0.00	2	34.30	34.45	-2	293	-0.68%
2019/11/06	1	33.90	0	0.00	34.00	1	289	0.34%
2019/11/05	1	33.95	0	0.00	34.00	1	290	0.34%
2019/10/25	2	34.10	0	0.00	34.10	2	313	0.64%
2019/10/22	0	0.00	1	33.70	33.85	-1	315	-0.32%
2019/10/09	1	33.00	0	0.00	33.05	1	360	0.28%
2019/10/03	1	33.70	0	0.00	33.95	1	423	0.24%
2019/10/02	1	33.70	0	0.00	33.70	1	429	0.23%
2019/09/25	0	0.00	1	34.20	34.40	-1	441	-0.23%
2019/08/30	0	0.00	1	33.30	33.35	-1	463	-0.22%
2019/08/27	1	33.30	0	0.00	33.15	1	459	0.22%
2019/07/30	1	33.60	0	0.00	33.65	1	455	0.22%
2019/07/26	1	34.00	0	0.00	33.95	1	452	0.22%
2019/07/25	0	0.00	1	34.15	34.05	-1	451	-0.22%
2019/07/17	0	0.00	2	34.15	34.05	-2	437	-0.46%
2019/07/16	4	34.66	1	34.80	34.65	3	426	0.70%
2019/07/15	3	36.92	16	36.85	36.95	-13	399	-3.26%
2019/07/12	16	36.75	0	0.00	36.95	16	373	4.28%
2019/07/11	4	36.70	6	36.80	36.85	-2	348	-0.57%
2019/07/08	0	0.00	1	35.80	35.80	-1	306	-0.33%
2019/07/04	0	0.00	30	35.62	35.75	-30	303	-9.88%
2019/07/03	0	0.00	1	35.40	35.45	-1	299	-0.33%
2019/06/28	0	0.00	1	35.40	35.60	-1	302	-0.33%
2019/06/26	2	35.20	0	0.00	35.40	2	313	0.64%
2019/06/20	0	0.00	3	35.35	35.40	-3	307	-0.97%
2019/06/10	0	0.00	30	34.04	34.05	-30	318	-9.42%
2019/05/30	2	33.75	0	0.00	33.75	2	333	0.60%
2019/05/28	0	0.00	10	34.18	34.40	-10	337	-2.96%
2019/05/24	2	33.85	0	0.00	34.65	2	339	0.59%
2019/05/22	1	34.10	0	0.00	34.15	1	337	0.30%
2019/05/21	1	34.15	0	0.00	34.10	1	342	0.29%
2019/05/20	0	0.00	21	34.09	34.00	-21	341	-6.15%
2019/05/17	0	0.00	109	34.03	34.70	-109	342	-31.86%	大賣/鉅額交易
2019/05/14	0	0.00	2	34.15	34.15	-2	345	-0.58%
2019/05/10	5	34.70	0	0.00	34.50	5	345	1.45%
2019/05/09	10	34.84	0	34.95	34.85	10	343	2.91%
2019/04/25	0	0.00	0.5	35.50	35.50	-0.5	338	-0.15%
2019/04/24	0	0.00	43	35.30	35.30	-43	340	-12.64%
2019/04/18	2	35.43	1	35.30	35.20	1	337	0.30%
2019/04/17	0.3	35.50	0	0.00	35.55	0.3	336	0.08%
2019/04/10	0.3	35.80	0	0.00	35.80	0.3	331	0.08%
2019/04/02	22	35.40	18	35.38	35.50	4	301	1.33%
2019/03/29	0	0.00	1	35.20	35.40	-1	289	-0.35%
2019/03/28	36	35.56	0	0.00	35.40	36	282	12.73%
2019/03/27	3	35.45	0	0.00	35.60	3	281	1.07%
2019/03/26	15	35.35	0	0.00	35.40	15	277	5.40%
2019/03/21	16	35.71	0	0.00	35.70	16	270	5.92%
2019/03/19	1	35.80	0	0.00	35.60	1	262	0.38%
2019/03/18	1	35.55	0	0.00	35.70	1	253	0.39%
2019/03/14	2	35.60	0	0.00	35.65	2	241	0.83%
2019/03/11	0	0.00	10	34.83	34.85	-10	219	-4.56%
2019/03/07	9	34.80	10	34.80	34.80	-1	215	-0.46%
2019/03/06	59	34.93	9	34.93	34.85	50	212	23.51%
2019/03/05	15	35.05	0	0.00	35.05	15	211	7.09%
2019/03/04	2	35.05	0	0.00	35.10	2	208	0.96%
2019/02/26	10	34.05	0	0.00	34.05	10	195	5.12%
2019/02/20	2	33.95	0	0.00	33.95	2	188	1.06%
2018/10/22	0	0.00	5	31.95	31.45	-5	652	-0.77%
2018/10/16	5	31.80	0	0.00	31.60	5	2,093	0.24%
2018/09/12	0	0.00	1	33.90	34.00	-1	2,177	-0.05%
2018/09/06	1	34.00	0	0.00	34.00	1	2,190	0.05%
2018/09/05	2	34.13	1	34.20	34.00	1	2,220	0.05%
2018/07/25	1	36.30	1	36.30	36.30	0	3,365	0.00%
2018/07/17	0	0.00	1	35.10	35.05	-1	1,937	-0.05%
2018/07/13	0	0.00	8	35.80	36.00	-8	1,921	-0.42%
2018/07/09	0	0.00	2	36.85	37.00	-2	1,861	-0.11%
2018/07/06	5	36.40	0	0.00	36.20	5	1,846	0.27%
2018/06/20	1	37.70	1	37.80	37.75	0	1,829	0.00%
2018/06/14	6	38.48	1	38.50	38.50	5	1,873	0.27%
2018/06/12	2	40.65	0	0.00	40.25	2	1,874	0.11%
2018/06/11	1	41.40	1	41.30	41.10	0	1,851	0.00%
2018/06/07	1	40.00	0	0.00	40.20	1	1,798	0.06%
2018/06/06	0	0.00	4	40.10	40.00	-4	1,779	-0.22%
2018/06/05	0	0.00	5	40.45	40.10	-5	1,771	-0.28%
2018/06/04	2	40.60	6	39.90	40.05	-4	1,746	-0.23%
2018/06/01	6	39.78	5	39.80	39.80	1	1,708	0.06%
2018/05/31	5	39.50	4	39.83	39.25	1	1,693	0.06%
2018/05/30	2	38.00	3	39.78	39.40	-1	1,666	-0.06%
2018/05/29	5	39.22	5	39.76	39.10	0	1,607	0.00%
2018/05/28	11	39.83	5	39.28	39.30	6	1,564	0.38%
2018/05/25	25	42.01	19	41.94	41.70	6	1,408	0.43%
2018/05/24	2	41.50	23	42.58	42.15	-21	1,312	-1.60%
2018/05/23	2	39.50	0	0.00	40.25	2	1,168	0.17%
2018/05/22	4	40.90	2	40.13	40.00	2	1,119	0.18%
2018/05/21	3	40.77	7	40.51	41.05	-4	1,078	-0.37%
2018/05/18	7	39.81	1	39.20	40.15	6	990	0.61%
2018/05/17	12	39.77	5	40.61	40.25	7	921	0.76%
2018/05/16	44	38.08	41	38.42	39.15	3	808	0.37%
2018/05/15	0	0.00	1	35.30	36.00	-1	703	-0.14%
2018/05/14	3	36.03	0	0.00	36.35	3	692	0.43%
2018/05/11	2	34.00	0	0.00	34.95	2	629	0.32%
2018/05/10	0	0.00	3	33.30	33.20	-3	589	-0.51%
2018/05/07	3	33.00	0	0.00	32.95	3	603	0.50%
2018/04/24	8	32.80	0	0.00	32.75	8	635	1.26%
2018/03/31	0	0.00	1	33.15	33.40	-1	661	-0.15%
2018/03/23	1	33.45	1	33.50	33.45	0	640	0.00%
2018/03/22	1	34.10	1	34.30	34.20	0	634	0.00%
2018/03/21	0.7	33.65	0	0.00	33.65	0.7	605	0.12%
2018/03/20	0	0.00	0.7	35.80	32.75	-0.7	574	-0.13%
2018/03/19	1	32.60	0	0.00	32.60	1	563	0.18%
2018/03/13	0	0.00	2	31.05	31.05	-2	526	-0.38%
2018/03/08	0	0.00	2	30.28	30.10	-2	545	-0.37%
2018/03/06	0	0.00	2	29.70	29.55	-2	560	-0.36%
2018/03/05	2	29.35	0	0.00	29.35	2	574	0.35%
2018/03/01	0	0.00	2	30.20	30.00	-2	569	-0.35%
2018/02/27	0	0.00	2	30.05	30.10	-2	569	-0.35%
2018/02/23	4	29.83	0	0.00	29.75	4	571	0.70%
2018/02/21	0	0.00	2	30.00	30.30	-2	578	-0.35%
2018/02/12	2.1	29.40	0	0.00	29.35	2.1	585	0.35%
2018/02/09	2	29.30	0	0.00	29.65	2	591	0.34%
2018/02/08	1	29.85	0	0.00	29.90	1	590	0.17%
2018/02/07	2.1	30.60	0	0.00	30.55	2.1	590	0.35%
2018/02/06	0	0.00	7	30.35	31.10	-7	596	-1.17%
2018/02/02	2	32.15	2	32.00	32.15	0	592	0.00%
2018/01/31	2	31.50	0	0.00	31.60	2	602	0.33%
2018/01/30	5	31.74	1	31.70	31.75	4	603	0.66%
2018/01/22	1	31.35	0	0.00	31.40	1	625	0.16%
2018/01/17	1	31.50	0	0.00	31.65	1	658	0.15%
2018/01/15	1	31.55	0	0.00	31.60	1	660	0.15%
2018/01/11	0	0.00	1	31.25	31.20	-1	666	-0.15%