利機 (3444)-華南永昌券商分點個股進出

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

利機

(3444)

可現股當沖

股價
112.5
漲跌
▲0.5
漲幅
+0.45%
成交量
275張
產業
上櫃電子通路類股
89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

利機 (3444)籌碼相關－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	112.00	1	114.50	112.50	0	758	0.00%
2024/05/29	1	114.00	1	114.00	114.00	0	764	0.00%
2024/05/28	1	113.50	1	113.00	114.00	0	766	0.00%
2024/05/24	1	110.00	1	110.00	110.00	0	792	0.00%
2024/05/23	1	111.00	0	0.00	111.00	1	796	0.13%
2024/05/21	1	113.50	0	0.00	113.50	1	813	0.12%
2024/05/20	0	0.00	1	113.00	113.00	-1	838	-0.12%
2024/05/17	0.3	114.50	5	113.00	113.00	-4.7	841	-0.56%
2024/05/15	0	0.00	1	115.50	114.00	-1	851	-0.12%
2024/05/14	0	0.00	2	114.00	112.50	-2	851	-0.23%
2024/04/26	2	121.00	0	0.00	120.00	2	845	0.24%
2024/04/23	3	128.00	0	0.00	124.50	3	817	0.37%
2024/04/22	2	132.50	1	126.00	127.50	1	810	0.12%
2024/04/19	4	132.63	3.1	133.19	136.00	0.9	780	0.12%
2024/04/17	0	0.00	2	134.00	132.00	-2	718	-0.28%
2024/04/16	1	121.00	0	0.00	123.50	1	675	0.15%
2024/04/15	1	123.00	0	0.00	123.00	1	661	0.15%
2024/04/12	0	0.00	1	127.00	126.50	-1	652	-0.15%
2024/04/11	17	123.85	11	122.95	123.50	6	621	0.97%
2024/04/09	1	111.50	0	0.00	107.50	1	564	0.18%
2024/04/08	12	112.00	12	112.00	112.00	0	557	0.00%
2024/04/01	1	102.50	0	0.00	101.00	1	558	0.18%
2024/03/28	1	102.00	0	0.00	101.50	1	568	0.18%
2024/03/26	1	99.50	0	0.00	100.00	1	597	0.17%
2024/03/21	1	104.50	0	0.00	103.00	1	661	0.15%
2024/03/19	0	0.00	0.1	104.00	103.50	-0.1	684	-0.01%
2024/03/13	0	0.00	3	116.50	113.50	-3	783	-0.38%
2024/03/12	0	0.00	1	108.50	108.50	-1	846	-0.12%
2024/03/01	0	0.00	1	104.50	105.50	-1	1,109	-0.09%
2024/02/29	1	105.00	1	105.50	104.50	0	1,123	0.00%
2024/02/27	0	0.00	6	107.33	109.00	-6	1,144	-0.52%
2024/02/26	1	104.00	0	0.00	104.00	1	1,168	0.09%
2024/02/23	2	104.00	0	0.00	106.00	2	1,200	0.17%
2024/02/22	3	103.83	2	108.50	103.50	1	1,239	0.08%
2024/02/21	3	107.17	0	0.00	107.00	3	1,268	0.24%
2024/02/05	1	98.80	1	96.20	95.10	0	1,452	0.00%
2024/02/01	1	96.70	1	96.10	96.60	0	1,534	0.00%
2024/01/26	1	95.90	0	0.00	95.40	1	1,782	0.06%
2024/01/16	1	101.00	0	0.00	99.40	1	1,888	0.05%
2024/01/02	0	0.00	1	108.00	108.00	-1	2,047	-0.05%
2023/12/25	2	105.00	0	0.00	105.00	2	2,126	0.09%
2023/12/22	0	0.00	1	103.00	104.00	-1	2,164	-0.05%
2023/12/20	2	106.50	1	109.00	105.00	1	2,187	0.05%
2023/12/19	4	110.75	4	111.88	111.00	0	2,164	0.00%
2023/12/15	0	0.00	1	112.00	110.50	-1	2,141	-0.05%
2023/12/14	4	115.00	4	115.63	114.00	0	2,131	0.00%
2023/12/13	11	114.09	12	114.63	114.00	-1	2,116	-0.05%
2023/12/12	2.1	113.45	2	113.50	113.00	0.1	2,088	0.00%
2023/12/11	9	113.72	5	114.00	112.50	4	2,077	0.19%
2023/12/07	4	119.88	14	123.54	119.50	-10	1,998	-0.50%
2023/12/06	15	122.90	9	123.89	124.50	6	1,905	0.31%
2023/12/05	3	113.50	3	109.00	113.50	0	1,828	0.00%
2023/12/04	1	120.50	1	120.00	118.50	0	1,750	0.00%
2023/12/01	3	117.83	43	117.95	119.00	-40	1,728	-2.31%
2023/11/30	0.1	124.00	42	123.86	117.00	-41.9	1,684	-2.49%
2023/11/29	5	122.70	13	122.15	122.00	-8	1,672	-0.48%
2023/11/28	2	120.25	1	120.50	122.00	1	1,687	0.06%
2023/11/27	10	119.05	9	119.50	119.50	1	1,677	0.06%
2023/11/24	25	117.84	2	117.50	118.00	23	1,662	1.38%
2023/11/22	5.1	121.02	5	121.80	122.00	0.1	1,603	0.01%
2023/11/21	2	119.50	103	123.63	122.00	-101	1,589	-6.35%	大賣/鉅額交易
2023/11/17	1	121.50	1	120.00	120.00	0	1,528	0.00%
2023/11/16	5	119.50	6	118.17	119.50	-1	1,485	-0.07%
2023/11/15	4	118.25	42	117.95	118.00	-38	1,470	-2.58%
2023/11/13	21	112.00	0	0.00	116.00	21	1,407	1.49%
2023/11/10	43	109.21	3	113.33	108.00	40	1,366	2.93%
2023/11/09	33	112.12	3	113.33	112.50	30	1,339	2.24%
2023/11/08	2	118.25	2	115.50	115.50	0	1,293	0.00%
2023/11/07	2	117.50	54	118.56	117.00	-52	1,234	-4.21%
2023/11/06	0	0.00	9	110.11	112.50	-9	1,133	-0.79%
2023/11/03	13	105.73	9	105.33	108.00	4	1,074	0.37%
2023/10/31	2	100.50	0	0.00	97.10	2	1,050	0.19%
2023/10/30	10	99.85	10	100.43	100.50	0	1,038	0.00%
2023/10/27	1	94.80	1	94.70	95.00	0	986	0.00%
2023/10/23	0	0.00	1	95.20	95.90	-1	1,033	-0.10%
2023/10/20	0	0.00	55	95.53	95.10	-55	1,060	-5.18%
2023/10/19	68	94.29	2	92.10	94.80	66	1,077	6.12%
2023/10/18	0	0.00	1	92.00	91.90	-1	1,116	-0.09%
2023/10/17	90	93.01	1	93.00	91.20	89	1,129	7.88%
2023/10/13	0	0.00	2	89.25	90.00	-2	1,155	-0.17%
2023/10/11	0	0.00	14	87.11	87.90	-14	1,186	-1.18%
2023/10/06	0	0.00	11	87.80	86.70	-11	1,173	-0.94%
2023/10/05	1	87.50	2	89.80	88.70	-1	1,183	-0.08%
2023/10/04	0	0.00	2	88.70	88.50	-2	1,166	-0.17%
2023/10/02	3	87.50	3	88.37	87.60	0	1,138	0.00%
2023/09/28	12	88.07	7	87.26	87.40	5	1,131	0.44%
2023/09/27	13	87.03	8	87.33	87.00	5	1,099	0.45%
2023/09/26	2	84.70	1	86.00	84.20	1	1,052	0.09%
2023/09/25	15	86.50	1	85.00	86.50	14	1,024	1.37%
2023/09/22	0	0.00	1	83.20	83.20	-1	1,001	-0.10%
2023/09/08	1	76.20	0	0.00	76.90	1	1,001	0.10%
2023/09/05	1	80.30	0	0.00	80.60	1	1,054	0.09%
2023/09/01	3	82.03	4	82.08	78.90	-1	1,068	-0.09%
2023/08/31	1	80.90	0	0.00	81.80	1	1,081	0.09%
2023/07/28	1	81.10	1	82.90	81.20	0	1,232	0.00%
2023/07/27	1	84.80	0	84.60	82.90	1	1,215	0.08%
2023/07/26	1	86.80	0	0.00	85.80	1	1,191	0.08%
2023/07/25	1	86.80	13	84.82	86.80	-12	1,166	-1.03%
2023/07/24	1	86.01	12	86.99	86.00	-11	1,130	-0.97%
2023/07/21	16	86.78	6	86.83	87.70	10	1,099	0.91%
2023/07/20	0	0.00	35.6	81.04	86.30	-35.6	1,034	-3.44%
2023/07/19	5	79.50	1	79.90	78.50	4	991	0.40%
2023/07/18	1	75.60	3	77.00	76.80	-2	955	-0.21%
2023/07/17	12	75.50	1	76.10	75.40	11	942	1.17%
2023/07/14	15	75.67	0	0.00	76.60	15	923	1.62%
2023/07/13	0	0.00	1	72.70	71.10	-1	898	-0.11%
2023/07/12	0	0.00	25	72.00	71.90	-25	898	-2.78%
2023/07/11	1	72.00	0	0.00	72.00	1	884	0.11%
2023/07/06	25	70.90	0	0.00	70.80	25	874	2.86%
2023/07/05	0	0.00	1	70.90	70.70	-1	870	-0.11%
2023/06/30	0	0.00	1	70.80	70.80	-1	854	-0.12%
2023/06/16	2	71.10	0	0.00	70.30	2	845	0.24%
2023/06/14	0	0.00	6	70.50	70.30	-6	826	-0.73%
2023/06/13	0	0.00	27	71.46	70.20	-27	822	-3.28%
2023/06/12	2	71.60	0	0.00	71.50	2	814	0.25%
2023/06/09	1	72.10	9	73.98	72.50	-8	789	-1.01%
2023/06/08	3	74.67	0	0.00	73.80	3	782	0.38%
2023/06/07	4	77.08	0	0.00	76.90	4	783	0.51%
2023/06/06	43	77.70	8	78.00	77.90	35	769	4.55%
2023/06/02	0	0.00	0.2	76.00	76.00	-0.2	697	-0.03%
2023/06/01	1	77.60	2	78.05	78.50	-1	668	-0.15%
2023/05/31	2	75.80	1	76.20	76.40	1	649	0.15%
2023/05/26	1	73.20	1	73.30	73.90	0	594	0.00%
2023/05/25	2	74.00	15	74.01	73.20	-13	580	-2.24%
2023/05/24	0	0.00	7	74.51	74.40	-7	568	-1.23%
2023/05/23	0	0.00	1	74.70	74.50	-1	575	-0.17%
2023/05/22	1	71.30	7.3	71.37	72.40	-6.3	531	-1.19%
2023/05/19	20	66.19	8	65.94	67.30	12	458	2.62%
2023/05/17	0	0.00	5	63.70	63.50	-5	416	-1.20%
2023/05/05	5	62.80	0	0.00	62.70	5	618	0.81%
2023/05/02	0	0.00	3	63.10	63.10	-3	647	-0.46%
2023/04/27	3	63.97	1	63.80	63.70	2	650	0.31%
2023/04/24	0	0.00	1	62.70	62.60	-1	659	-0.15%
2023/04/21	0	0.00	3	64.20	62.50	-3	665	-0.45%
2023/04/20	3	63.97	3	64.27	63.20	0	659	0.00%
2023/04/19	6	63.20	0	0.00	63.10	6	658	0.91%
2023/04/18	10	63.45	8	63.30	63.00	2	668	0.30%
2023/04/17	0	0.00	5	62.46	63.00	-5	662	-0.75%
2023/04/12	2	62.50	4	62.40	62.30	-2	708	-0.28%
2023/04/11	2	62.80	1	62.60	62.80	1	711	0.14%
2023/04/10	0	0.00	1	62.00	61.70	-1	720	-0.14%
2023/04/07	1	61.30	0	0.00	61.20	1	723	0.14%
2023/04/06	0	0.00	1	61.40	61.30	-1	733	-0.14%
2023/03/28	1	61.30	0	0.00	61.20	1	797	0.13%
2023/03/24	2	61.90	0	0.00	62.00	2	819	0.24%
2023/03/23	0.5	62.10	0	0.00	62.10	0.5	832	0.06%
2023/03/22	0	0.00	0.5	67.50	62.10	-0.5	856	-0.06%
2023/03/21	4	61.90	1	62.30	62.00	3	898	0.33%
2023/03/20	0	0.00	6	60.87	61.50	-6	924	-0.65%
2023/03/17	6	61.20	2	60.95	60.80	4	963	0.42%
2023/03/15	1	60.50	2	60.60	60.20	-1	1,077	-0.09%
2023/03/13	0	0.00	4	58.90	60.40	-4	1,167	-0.34%
2023/03/10	2	61.60	3.7	60.83	60.50	-1.7	1,229	-0.14%
2023/03/09	2	62.10	3	62.60	61.90	-1	1,300	-0.08%
2023/03/08	0	0.00	1	63.00	62.80	-1	1,374	-0.07%
2023/03/07	2	62.20	0	0.00	61.90	2	1,446	0.14%
2023/03/06	3	62.27	4	62.33	62.20	-1	1,519	-0.07%
2023/03/03	1	62.00	0	0.00	62.00	1	1,583	0.06%
2023/03/01	0	63.00	4	62.85	62.70	-4	1,649	-0.24%
2023/02/24	2	63.00	10	62.93	62.70	-8	1,660	-0.48%
2023/02/23	2	64.20	7	64.01	63.80	-5	1,661	-0.30%
2023/02/22	4	63.70	1	63.10	64.30	3	1,666	0.18%
2023/02/21	4	64.78	4.7	65.21	64.90	-0.7	1,668	-0.04%
2023/02/20	5.4	61.83	1.3	62.54	62.60	4.1	1,662	0.25%
2023/02/17	1.1	61.12	0	0.00	61.30	1.1	1,672	0.06%
2023/02/16	1	60.80	1.5	63.04	61.00	-0.5	1,698	-0.03%
2023/02/15	1	60.60	0	0.00	60.70	1	1,697	0.06%
2023/02/14	2	61.80	0	0.00	61.60	2	1,693	0.12%
2023/02/13	1	61.90	0	0.00	61.70	1	1,690	0.06%
2023/02/10	9	63.40	0	0.00	62.80	9	1,686	0.53%
2023/02/09	19	67.42	29	67.39	65.90	-10	1,671	-0.60%
2023/02/08	34	67.78	17	67.20	70.80	17	1,622	1.05%
2023/02/07	25	65.81	14	65.91	66.10	11	1,576	0.70%
2023/02/06	4	63.00	7	64.04	65.40	-3	1,549	-0.19%
2023/02/03	3	61.73	0	0.00	60.70	3	1,525	0.20%
2023/02/02	2	62.45	0	0.00	62.40	2	1,511	0.13%
2023/02/01	1	62.90	0	0.00	62.10	1	1,502	0.07%
2023/01/31	1	61.50	3	61.53	61.60	-2	1,486	-0.13%
2023/01/30	1	61.00	2	61.20	61.40	-1	1,473	-0.07%
2023/01/11	1	60.90	0	0.00	60.50	1	1,427	0.07%
2023/01/04	1	62.50	1	63.00	62.50	0	1,381	0.00%
2023/01/03	1	62.70	1	63.30	62.30	0	1,380	0.00%
2022/12/30	4	64.00	4	62.10	63.40	0	1,361	0.00%
2022/12/22	4	68.48	2	67.50	66.40	2	1,285	0.16%
2022/12/21	0	0.00	11	67.76	68.60	-11	1,276	-0.86%
2022/12/20	2	68.50	6	66.63	66.50	-4	1,252	-0.32%
2022/12/16	1	71.00	1	71.50	71.00	0	1,215	0.00%
2022/12/14	1	72.30	0	0.00	71.90	1	1,184	0.08%
2022/12/13	7	74.41	7	74.79	74.30	0	1,158	0.00%
2022/12/12	0	0.00	1	76.30	75.70	-1	1,113	-0.09%
2022/12/09	16	77.68	0	0.00	76.00	16	1,084	1.48%
2022/12/08	10	76.83	7	76.63	78.00	3	1,049	0.29%
2022/12/07	9	76.80	11	76.60	76.40	-2	986	-0.20%
2022/12/06	4	77.53	6	77.97	77.80	-2	939	-0.21%
2022/12/05	9	78.49	112	78.96	79.20	-103	886	-11.62%	大賣/鉅額交易
2022/12/02	119	74.39	9	77.21	76.30	110	844	13.03%	大買/鉅額交易
2022/12/01	5	80.12	5	80.76	81.60	0	767	0.00%
2022/11/30	13	78.91	16	77.51	76.10	-3	679	-0.44%
2022/11/29	10	75.06	7	74.70	77.00	3	599	0.50%
2022/11/28	8	72.30	7	72.45	74.10	1	522	0.19%
2022/11/25	3	69.00	3	69.70	70.50	0	448	0.01%
2022/11/24	2	64.80	1	64.90	64.10	1	379	0.26%
2022/11/23	6	63.87	11	61.95	64.10	-5	353	-1.41%
2022/11/22	6	58.12	1	58.20	59.00	5	306	1.63%
2022/11/21	1	59.50	0	0.00	59.60	1	293	0.34%
2022/11/14	3	60.57	3	61.10	61.70	0	215	0.00%
2022/11/10	4	56.70	0	0.00	57.00	4	185	2.16%
2022/10/11	2	55.90	2	56.00	56.50	0	199	0.00%
2022/09/16	0	0.00	1	58.20	57.90	-1	656	-0.15%
2022/09/06	0	0.00	1	52.90	52.60	-1	674	-0.15%
2022/08/24	1	55.50	0	0.00	55.60	1	696	0.14%
2022/07/25	0	0.00	0.1	58.00	57.80	-0.1	708	-0.01%
2022/07/18	1	53.20	0	0.00	53.90	1	695	0.14%
2022/07/15	2	53.60	0	0.00	53.80	2	698	0.29%
2022/07/07	0	0.00	1	52.20	54.30	-1	723	-0.14%
2022/07/06	1	52.40	0	0.00	52.00	1	719	0.14%
2022/07/05	1	54.60	3	53.53	53.30	-2	721	-0.28%
2022/07/04	0	0.00	2	51.10	54.00	-2	709	-0.28%
2022/07/01	4	54.53	4	54.15	53.20	0	695	0.00%
2022/06/30	5	63.68	0	65.30	59.10	5	662	0.75%
2022/06/29	3	66.00	4	65.55	65.60	-1	604	-0.17%
2022/06/28	0	0.00	10	64.50	65.20	-10	542	-1.84%
2022/06/27	19	65.26	10	65.89	65.60	9	496	1.82%
2022/06/24	0	0.00	1	64.30	64.30	-1	355	-0.28%
2022/06/17	0	0.00	2	54.30	53.80	-2	295	-0.68%
2022/06/13	0	0.00	2	54.20	54.70	-2	282	-0.71%
2022/06/08	2	57.30	0	0.00	56.00	2	269	0.74%
2022/05/17	0	0.00	1	55.30	55.30	-1	269	-0.37%
2022/05/12	1	55.00	0	0.00	52.90	1	267	0.37%
2022/05/09	0	0.00	1	58.00	57.80	-1	256	-0.39%
2022/05/06	1	58.20	0	0.00	58.10	1	256	0.39%
2022/04/20	0	0.00	2	56.45	57.20	-2	262	-0.76%
2022/04/19	0	0.00	4	56.65	56.60	-4	273	-1.46%
2022/04/18	5	59.52	3	57.67	57.40	2	283	0.70%
2022/04/15	0	0.00	22	57.27	56.80	-22	273	-8.06%
2022/04/14	24	56.33	0	0.00	58.50	24	271	8.85%
2022/04/13	2	53.40	3	53.80	53.90	-1	250	-0.40%
2022/04/11	2	52.00	0	0.00	52.50	2	264	0.75%
2022/03/30	2	51.80	1	52.30	51.60	1	323	0.31%
2022/03/25	0	0.00	4	51.23	52.50	-4	433	-0.92%
2022/03/23	0	0.00	2	50.45	49.40	-2	446	-0.45%
2022/03/17	0	0.00	3	48.53	49.30	-3	556	-0.54%
2022/03/15	1	47.30	0	0.00	47.70	1	754	0.13%
2022/03/10	0	0.00	1	50.00	49.65	-1	890	-0.11%
2022/03/08	0	0.00	1	48.50	47.90	-1	936	-0.11%
2022/03/07	4	48.00	1	47.10	47.10	3	966	0.31%
2022/03/04	2	51.00	0	0.00	50.80	2	981	0.20%
2022/03/03	2	51.15	0	0.00	51.40	2	1,011	0.20%
2022/03/01	0	0.00	1	53.00	52.70	-1	1,094	-0.09%
2022/02/24	3	51.80	0	0.00	50.90	3	1,316	0.23%
2022/02/22	1	52.80	0	0.00	52.80	1	1,562	0.06%
2022/02/16	0	0.00	1	55.10	55.30	-1	1,627	-0.06%
2022/02/07	0	0.00	2	53.60	54.80	-2	1,639	-0.12%
2022/01/26	0	0.00	1	52.70	52.30	-1	1,639	-0.06%
2022/01/25	1	51.50	0	0.00	51.80	1	1,637	0.06%
2022/01/24	1	51.50	1	53.00	53.70	0	1,634	0.00%
2022/01/21	2	54.05	0	0.00	53.70	2	1,629	0.12%
2022/01/17	0	0.00	5	55.88	55.70	-5	1,627	-0.31%
2022/01/14	4	53.93	0	0.00	53.30	4	1,633	0.24%
2022/01/13	1	55.60	0	0.00	55.50	1	1,629	0.06%
2022/01/12	0	0.00	2	56.65	57.40	-2	1,617	-0.12%
2022/01/11	2	55.30	0	0.00	54.70	2	1,608	0.12%
2022/01/07	1	59.00	1	57.90	57.20	0	1,588	0.00%
2022/01/04	0	0.00	1	61.00	61.70	-1	1,567	-0.06%
2022/01/03	1	61.20	0	0.00	60.50	1	1,560	0.06%
2021/12/29	2	63.10	1	62.60	62.50	1	1,556	0.06%
2021/12/27	0	0.00	1	62.10	62.20	-1	1,532	-0.07%
2021/12/24	3	63.00	1.1	62.73	62.80	1.9	1,527	0.12%
2021/12/23	1	61.90	1	62.60	62.00	0	1,508	0.00%
2021/12/22	3	64.80	25	63.78	62.80	-22	1,499	-1.47%
2021/12/21	48.1	61.89	25	63.02	65.10	23.1	1,451	1.59%
2021/12/20	1	59.20	1	59.50	59.20	0	1,411	0.00%
2021/12/17	0	0.00	1.1	60.36	59.00	-1.1	1,408	-0.08%
2021/12/16	0	0.00	1	61.10	61.30	-1	1,402	-0.07%
2021/12/15	3	60.93	8	61.04	60.20	-5	1,406	-0.36%
2021/12/14	1	59.30	0	0.00	58.80	1	1,408	0.07%
2021/12/13	1	62.20	2	61.85	63.00	-1	1,423	-0.07%
2021/12/10	19	64.23	16	65.36	63.50	3	1,390	0.22%
2021/12/09	14	62.00	10	62.14	61.80	4	1,272	0.31%
2021/12/08	9	67.06	3.1	68.65	65.30	5.9	1,199	0.49%
2021/12/07	7	69.83	7	71.81	65.60	0	1,117	0.00%
2021/12/06	2	72.60	1	74.10	71.10	1	1,080	0.09%
2021/12/02	0	0.00	5.1	74.39	72.00	-5.1	1,034	-0.49%
2021/12/01	7	75.41	6.2	75.38	77.30	0.8	1,013	0.08%
2021/11/30	4.5	78.01	3	77.67	79.20	1.5	980	0.15%
2021/11/29	4	71.95	13	69.22	72.00	-9	957	-0.94%
2021/11/26	19	68.39	4	66.33	67.00	15	925	1.62%
2021/11/25	8	70.93	23	72.63	70.70	-15	887	-1.69%
2021/11/24	7	65.51	15	66.79	68.20	-8	836	-0.96%
2021/11/23	13	64.69	6	64.17	62.00	7	792	0.88%
2021/11/22	5	64.00	2.4	64.03	64.20	2.7	611	0.43%
2021/11/19	8.4	57.03	111	58.37	58.40	-102.7	525	-19.55%	大賣/鉅額交易
2021/11/18	0	0.00	2	53.10	53.10	-2	361	-0.55%
2021/11/17	100	48.30	1	48.10	48.30	99	338	29.21%
2021/11/16	0	0.00	1	43.95	43.95	-1	305	-0.33%
2021/11/12	0	0.00	22	41.62	41.70	-22	290	-7.57%
2021/11/09	7	42.09	0	0.00	42.00	7	292	2.40%
2021/11/08	15	41.70	10	41.37	41.70	5	290	1.72%
2021/11/05	11	42.75	2	43.20	42.90	9	285	3.15%
2021/11/02	0	0.00	3	41.50	41.10	-3	274	-1.09%
2021/11/01	0	0.00	3	41.53	41.20	-3	275	-1.09%
2021/10/28	0	0.00	10	41.54	40.75	-10	274	-3.64%
2021/10/27	0	0.00	6	41.68	41.20	-6	273	-2.19%
2021/10/25	9	41.73	2	42.18	41.30	7	272	2.57%
2021/10/22	5	42.59	1.1	42.17	42.30	3.9	271	1.44%
2021/10/21	1	41.15	0	0.00	41.10	1	281	0.36%
2021/10/20	2	42.35	0	0.00	42.15	2	304	0.66%
2021/10/12	1	38.85	0	0.00	39.50	1	293	0.34%
2021/10/08	2	39.98	0	0.00	39.10	2	293	0.68%
2021/10/06	2	37.50	0	0.00	37.00	2	293	0.68%
2021/10/04	1	38.50	1	38.20	38.50	0	293	0.00%
2021/09/30	0	0.00	1	41.80	42.20	-1	293	-0.34%
2021/09/29	1	42.60	0	0.00	42.35	1	294	0.34%
2021/09/27	4	41.95	10	42.99	42.25	-6	285	-2.10%
2021/09/24	1	43.70	12	43.32	42.85	-11	280	-3.92%
2021/09/23	6	43.41	1	43.90	43.40	5	274	1.82%
2021/09/22	22	43.01	14	43.24	43.00	8	268	2.98%
2021/09/17	12	42.22	37	42.69	42.85	-25	248	-10.08%
2021/09/16	44	41.91	3	41.50	40.50	41	224	18.26%
2021/09/15	1	38.75	0	0.00	38.75	1	171	0.58%
2021/09/14	1	39.95	1	38.50	38.05	0	170	0.00%
2021/09/13	3	39.43	2	39.25	39.25	1	165	0.60%
2021/09/06	0	0.00	0.3	38.00	37.35	-0.3	168	-0.15%
2021/09/03	0	0.00	0.2	37.10	37.25	-0.2	169	-0.09%
2021/08/27	0	0.00	6	37.00	37.00	-6	173	-3.47%
2021/08/25	0	0.00	0.2	37.15	37.15	-0.2	175	-0.09%
2021/08/13	1	37.85	0	0.00	37.30	1	178	0.56%
2021/08/10	0	38.00	0	0.00	38.20	0	178	0.01%
2021/07/28	0	0.00	1	37.65	37.80	-1	209	-0.48%
2021/07/26	1	41.70	1.3	41.03	41.95	-0.3	202	-0.13%
2021/07/13	1	38.30	0	0.00	37.60	1	216	0.46%
2021/06/23	0	0.00	3	37.85	37.80	-3	568	-0.53%
2021/06/21	1	37.35	0	0.00	37.25	1	582	0.17%
2021/05/28	0	0.00	4	35.55	35.95	-4	746	-0.54%
2021/05/14	2	36.20	2	34.60	34.90	0	778	0.00%
2021/05/12	0	0.00	5	36.00	34.95	-5	772	-0.65%
2021/05/11	0	0.00	2	37.05	37.35	-2	764	-0.26%
2021/05/10	7	39.46	0	0.00	39.30	7	757	0.92%
2021/05/06	0	0.00	5	39.00	39.00	-5	755	-0.66%
2021/05/04	1	40.15	0	0.00	40.15	1	750	0.13%
2021/04/27	0	0.00	1	44.20	43.50	-1	730	-0.14%
2021/04/26	2	43.68	3	43.88	44.20	-1	729	-0.14%
2021/04/23	0	0.00	1	42.00	42.75	-1	725	-0.14%
2021/04/22	0	0.00	1	42.15	42.20	-1	724	-0.14%
2021/04/19	0	0.00	1	43.30	43.30	-1	724	-0.14%
2021/04/16	0	0.00	3	45.10	44.60	-3	732	-0.41%
2021/04/15	0	0.00	1	44.55	44.50	-1	729	-0.14%
2021/04/14	4	44.04	20	45.03	43.90	-16	727	-2.20%
2021/04/13	3	46.00	1	46.40	44.60	2	721	0.28%
2021/04/12	0	45.85	1	48.00	45.75	-1	711	-0.14%
2021/04/09	2	47.50	5	47.85	47.50	-3	694	-0.43%
2021/04/08	7	48.61	7	49.44	48.70	0	667	0.00%
2021/04/07	58	48.26	36	48.29	48.50	22	599	3.67%
2021/04/06	4	41.78	3	42.03	44.10	1	474	0.21%
2021/03/31	16	40.26	0.1	39.95	40.30	15.9	434	3.67%
2021/03/30	0	0.00	1	39.05	38.30	-1	421	-0.24%
2021/03/29	0	38.70	1	38.35	38.60	-1	421	-0.23%
2021/03/26	0	0.00	15	38.49	38.40	-15	431	-3.48%
2021/03/25	0.1	38.50	0	0.00	38.50	0.1	453	0.01%
2021/03/23	1	39.75	2	39.70	39.75	-1	590	-0.17%
2021/03/22	29	41.52	2.1	41.07	40.65	26.9	572	4.70%
2021/03/18	1	39.10	0	0.00	39.05	1	440	0.23%
2021/03/17	0	0.00	1	38.50	38.55	-1	439	-0.23%
2021/03/12	1	37.75	0	0.00	37.90	1	437	0.23%
2021/02/24	0	0.00	1	39.20	38.45	-1	427	-0.23%
2021/02/23	1	39.40	3	39.13	39.50	-2	422	-0.47%
2021/02/22	0	0.00	0	37.50	38.15	0	413	-0.01%
2021/01/29	0	0.00	4	36.08	35.95	-4	402	-0.99%
2021/01/21	0	0.00	2	36.10	36.05	-2	393	-0.51%
2021/01/20	0	0.00	2	35.90	35.60	-2	392	-0.51%
2021/01/18	0	0.00	2	36.33	36.50	-2	383	-0.52%
2021/01/15	1	36.80	1	37.00	36.95	0	381	0.00%
2021/01/14	1	37.80	0	0.00	37.60	1	377	0.27%
2021/01/13	5	38.12	2	38.18	37.80	3	373	0.80%
2021/01/11	2	38.00	0	0.00	38.00	2	355	0.56%
2021/01/04	0	37.00	0	0.00	37.00	0	329	0.01%
2020/12/29	2	36.20	1	36.25	36.30	1	315	0.32%
2020/12/25	5	35.52	0	0.00	35.35	5	299	1.67%
2020/12/22	0	0.00	2	36.05	35.05	-2	285	-0.70%
2020/12/21	0	36.85	5	37.03	36.60	-5	271	-1.84%
2020/12/18	43	40.06	44.1	40.21	39.00	-1.1	240	-0.44%
2020/12/17	7	37.84	12.1	37.51	38.35	-5.1	130	-3.88%
2020/12/16	0	0.00	4	35.05	34.90	-4	88	-4.52%
2020/12/07	0	0.00	2	35.08	34.90	-2	85	-2.34%
2020/11/27	2	35.93	0	0.00	35.95	2	93	2.13%
2020/11/24	1	35.80	0	0.00	35.70	1	94	1.06%
2020/11/20	0	0.00	0	34.95	35.75	0	96	-0.01%
2020/11/19	0	0.00	3	35.82	35.85	-3	95	-3.13%
2020/11/18	0	0.00	1	36.00	36.00	-1	95	-1.05%
2020/11/17	0	0.00	2	35.75	35.35	-2	93	-2.13%
2020/11/06	2	35.03	0	0.00	35.30	2	96	2.08%
2020/11/04	1	34.50	0	0.00	34.45	1	97	1.02%
2020/10/15	0.1	35.50	0	0.00	35.50	0.1	133	0.10%
2020/10/14	1	36.55	0	0.00	36.25	1	135	0.74%
2020/10/13	0	0.00	0.3	38.35	35.30	-0.3	135	-0.19%
2020/09/10	0	0.00	0.1	36.80	36.15	-0.1	250	-0.05%
2020/09/09	0	0.00	0	35.65	35.65	0	254	0.00%
2020/09/07	0.1	34.95	0	0.00	35.10	0.1	275	0.05%
2020/09/04	3	35.80	2	35.53	35.85	1	290	0.34%
2020/09/03	4	38.00	0	0.00	37.30	4	304	1.31%
2020/09/02	1	36.95	0.1	37.80	37.45	0.9	307	0.28%
2020/08/19	0.1	35.85	0	0.00	35.85	0.1	718	0.02%
2020/08/11	0	0.00	5	37.46	37.15	-5	760	-0.66%
2020/08/07	0	0.00	1	38.75	38.10	-1	775	-0.13%
2020/07/30	1	36.60	0.1	36.75	36.60	0.9	847	0.10%
2020/07/29	0	0.00	1	35.70	35.85	-1	853	-0.12%
2020/07/28	0	0.00	0.1	34.80	34.95	-0.1	861	-0.01%
2020/07/27	0.1	36.00	0	0.00	35.85	0.1	894	0.02%
2020/07/24	0	36.90	0	0.00	36.75	0	892	0.00%
2020/07/23	0	0.00	0.1	38.20	38.25	-0.1	890	-0.01%
2020/07/15	0.1	37.60	0	0.00	37.60	0.1	894	0.01%
2020/07/14	0.3	38.60	0	0.00	38.40	0.3	899	0.03%
2020/07/13	0	0.00	2	38.28	38.50	-2	909	-0.22%
2020/07/10	6	39.18	0.1	40.00	39.00	5.9	907	0.65%
2020/07/08	5	41.55	0	0.00	41.50	5	887	0.56%
2020/07/07	0	41.45	0	0.00	41.10	0	893	0.00%
2020/07/06	1	42.00	0.2	42.05	42.00	0.8	889	0.09%
2020/07/03	1.1	41.79	0	0.00	41.50	1.1	882	0.12%
2020/07/02	0	0.00	5	40.73	40.70	-5	874	-0.57%
2020/06/30	1	40.10	0	0.00	40.55	1	864	0.12%
2020/06/23	0	0.00	1	39.30	39.25	-1	860	-0.12%
2020/06/22	0	0.00	5	39.59	39.60	-5	859	-0.58%
2020/06/17	0	0.00	1	39.65	39.70	-1	857	-0.12%
2020/06/16	0	0.00	1.1	39.66	39.80	-1.1	858	-0.13%
2020/06/12	0.1	39.05	5	38.06	38.90	-4.9	872	-0.56%
2020/06/11	5	40.10	5	39.70	39.75	0	876	0.00%
2020/06/10	11	41.77	2	42.10	41.40	9	888	1.01%
2020/06/08	0.2	41.30	0.1	41.30	40.85	0.1	901	0.01%
2020/06/05	1	41.80	21	41.86	41.80	-20	911	-2.20%
2020/06/04	3	41.87	0	0.00	41.45	3	900	0.33%
2020/06/03	0	0.00	1	42.10	42.00	-1	910	-0.11%
2020/06/02	2	42.33	12	42.14	41.90	-10	927	-1.08%
2020/06/01	1	43.50	13	43.98	43.65	-12	909	-1.32%
2020/05/29	5.1	43.49	15	42.80	43.95	-9.9	899	-1.10%
2020/05/28	66.1	43.03	17	43.19	42.00	49.1	876	5.60%
2020/05/27	6	45.06	28	43.63	45.45	-22	777	-2.83%
2020/05/26	15	40.26	11	40.13	41.35	4	701	0.57%
2020/05/25	2	37.50	0	0.00	37.60	2	639	0.31%
2020/05/22	5	36.70	0	0.00	36.50	5	647	0.77%
2020/05/21	0	0.00	2	36.73	36.95	-2	652	-0.31%
2020/05/20	9	36.63	23	36.69	36.50	-14	646	-2.16%
2020/05/19	3	35.73	0	0.00	35.85	3	631	0.48%
2020/05/18	0	0.00	5	34.60	34.45	-5	628	-0.80%
2020/05/15	0	0.00	10	34.10	34.40	-10	630	-1.59%
2020/05/14	0	0.00	3	34.55	34.05	-3	626	-0.48%
2020/05/13	2	36.00	1	36.15	35.80	1	612	0.16%
2020/05/12	0	0.00	8	35.81	36.35	-8	604	-1.32%
2020/05/11	3	36.75	0	0.00	36.80	3	595	0.50%
2020/05/08	0	0.00	33	36.45	35.60	-33	586	-5.63%
2020/05/07	28	37.17	1	37.05	37.10	27	562	4.80%
2020/05/06	2	35.93	0	0.00	35.50	2	537	0.37%
2020/05/05	9	35.08	13	34.67	35.20	-4	522	-0.77%
2020/04/30	52	36.07	9	36.02	36.00	43	506	8.49%
2020/04/29	1	33.30	0	0.00	33.40	1	471	0.21%
2020/04/27	8	33.56	0	0.00	33.50	8	473	1.69%
2020/04/22	5	31.20	0	0.00	32.40	5	468	1.07%
2020/04/21	0	0.00	20	32.99	31.75	-20	467	-4.28%
2020/04/20	0	0.00	79	33.56	33.45	-79	468	-16.87%
2020/04/17	15	34.95	3	34.60	34.00	12	470	2.55%
2020/04/16	0	0.00	7	32.61	34.75	-7	463	-1.51%
2020/04/15	3	32.23	1	32.25	31.90	2	453	0.44%
2020/04/14	2	32.10	4	32.50	32.05	-2	451	-0.44%
2020/04/13	0	0.00	1	32.15	32.00	-1	446	-0.22%
2020/04/10	16	32.13	0	0.00	32.00	16	443	3.61%
2020/04/09	1	30.90	10	30.90	30.80	-9	431	-2.08%
2020/04/08	1	31.50	0	0.00	31.40	1	429	0.23%
2020/04/07	0	0.00	1	31.30	30.80	-1	426	-0.23%
2020/04/01	60	29.08	0	0.00	29.40	60	422	14.19%
2020/03/31	36	29.04	0	0.00	28.85	36	420	8.56%
2020/03/30	1	29.00	0	0.00	28.95	1	418	0.24%
2020/03/25	5	30.57	0	0.00	30.50	5	412	1.21%
2020/03/20	5	29.79	0.1	29.50	29.65	5	404	1.22%
2020/03/19	0	0.00	2	28.68	28.65	-2	397	-0.50%
2020/03/18	0	0.00	10	33.05	31.80	-10	385	-2.60%
2020/03/16	5	40.31	5	39.66	39.20	0	350	0.00%
2020/03/13	4	38.56	4	37.29	39.50	0	322	0.00%
2020/03/12	11	37.76	10	37.90	38.70	1	296	0.34%
2020/03/11	1	39.90	1	38.30	38.70	0	281	0.00%
2020/03/03	0.1	35.40	0	0.00	35.50	0.1	162	0.03%
2020/02/27	0	0.00	1	32.60	33.80	-1	134	-0.74%
2020/02/24	3	33.07	2	33.10	32.95	1	101	0.99%
2020/02/21	0	0.00	1	32.00	32.10	-1	90	-1.10%
2020/02/19	5	31.90	0	0.00	32.00	5	90	5.54%
2020/02/18	0	0.00	0.2	31.30	31.60	-0.2	88	-0.18%
2020/02/14	0	0.00	1	31.10	30.90	-1	85	-1.16%
2020/02/12	1	30.80	1	31.00	31.10	0	89	0.00%
2020/01/31	0	0.00	2	29.60	30.80	-2	105	-1.90%
2020/01/16	0	0.00	2	32.38	32.40	-2	105	-1.90%
2020/01/10	7	32.07	0	0.00	32.15	7	103	6.78%
2020/01/02	0	0.00	3	30.95	31.00	-3	106	-2.81%
2019/12/20	0	0.00	1	31.60	31.00	-1	226	-0.44%
2019/12/19	1	31.20	0	0.00	31.80	1	226	0.44%
2019/12/13	3	30.73	0	0.00	30.50	3	234	1.28%
2019/11/18	1	30.70	0	0.00	30.40	1	401	0.25%
2019/11/11	0	0.00	10	31.44	31.55	-10	469	-2.13%
2019/11/08	0	0.00	2	32.00	31.90	-2	490	-0.41%
2019/11/07	0	0.00	2	31.80	31.80	-2	516	-0.39%
2019/11/06	0	0.00	1	32.00	31.85	-1	549	-0.18%
2019/11/05	0	0.00	1	31.75	31.60	-1	558	-0.18%
2019/11/04	1	31.75	2	31.85	31.75	-1	585	-0.17%
2019/11/01	0	0.00	1	32.25	32.05	-1	598	-0.17%
2019/10/22	4	31.35	0	0.00	30.80	4	703	0.57%
2019/10/09	0	0.00	2	30.15	30.50	-2	719	-0.28%
2019/10/07	0	0.00	2	31.90	31.55	-2	711	-0.28%
2019/10/04	2	32.00	3	32.10	31.90	-1	710	-0.14%
2019/10/03	3	32.50	9	32.04	32.05	-6	710	-0.85%
2019/10/01	0	0.00	2	33.02	32.50	-2	704	-0.29%
2019/09/27	22	35.19	26	35.45	34.00	-4	692	-0.58%
2019/09/26	0	0.00	1	33.85	34.10	-1	618	-0.16%
2019/09/24	0	0.00	2	32.43	32.70	-2	598	-0.33%
2019/09/23	1	32.90	0	0.00	32.70	1	595	0.17%
2019/09/02	0	0.00	1	34.90	34.60	-1	505	-0.20%
2019/08/30	0	0.00	4	35.00	34.95	-4	501	-0.80%
2019/08/29	1	34.60	0	0.00	34.90	1	495	0.20%
2019/08/26	5	34.12	0	0.00	34.50	5	478	1.04%
2019/08/23	15	36.24	5	35.86	35.50	10	465	2.15%
2019/08/22	11	34.45	4	34.49	35.90	7	436	1.61%
2019/08/21	0	0.00	3	34.15	34.00	-3	413	-0.73%
2019/08/20	17	33.91	3	33.70	34.75	14	402	3.48%
2019/08/19	0	0.00	3	33.52	33.20	-3	390	-0.77%
2019/08/16	3	33.83	0	0.00	32.50	3	381	0.79%
2019/08/15	0	0.00	1	32.75	34.00	-1	369	-0.27%
2019/08/13	3	36.45	0	0.00	35.50	3	326	0.92%
2019/08/12	0	0.00	16	36.87	37.55	-16	303	-5.27%
2019/08/08	3	35.47	2	35.55	36.00	1	276	0.36%
2019/08/07	0	0.00	1	32.85	33.30	-1	241	-0.41%
2019/08/06	2	31.65	5	32.60	32.55	-3	230	-1.30%
2019/08/05	0	0.00	1	32.80	31.15	-1	203	-0.49%
2019/08/02	1	32.30	0	0.00	32.30	1	187	0.53%
2019/08/01	1	32.25	8	31.15	31.30	-7	172	-4.05%
2019/07/31	3	30.00	0	0.00	30.60	3	153	1.95%
2019/07/30	1	29.70	15	30.00	29.75	-14	139	-10.04%
2019/07/29	19	29.31	55	29.93	29.60	-36	131	-27.45%
2019/07/26	11	29.03	0	0.00	29.75	11	107	10.26%
2019/07/25	37	25.93	0	0.00	27.05	37	80	45.75%
2019/07/24	3	25.75	0	0.00	26.00	3	67	4.42%
2019/07/23	0	0.00	5	25.95	25.95	-5	63	-7.88%
2019/07/22	0	0.00	6	26.03	26.00	-6	58	-10.25%
2019/07/08	3	24.00	3	24.20	24.10	0	27	0.00%
2019/06/24	1	22.55	0	0.00	22.55	1	34	2.92%
2019/06/19	1	22.10	1	22.40	22.70	0	34	0.00%
2019/05/16	0	0.00	0	21.80	22.00	0	81	0.00%
2019/04/03	5	24.09	5	23.65	23.65	0	107	0.00%
2019/01/16	0	0.00	2	20.55	20.75	-2	34	-5.76%
2019/01/11	0	0.00	2	20.35	20.25	-2	37	-5.28%
2018/10/11	0	0.00	3	20.05	20.05	-3	67	-4.44%
2018/09/13	0	0.00	2	22.85	22.85	-2	71	-2.81%
2018/09/04	0	0.00	1	23.20	23.45	-1	80	-1.24%
2018/08/24	0	0.00	1	23.45	23.60	-1	101	-0.98%
2018/08/16	0	0.00	1	23.50	23.35	-1	100	-0.99%
2018/08/13	0	0.00	1	22.65	22.90	-1	100	-1.00%
2018/08/01	0	0.00	8	22.50	22.50	-8	110	-7.24%
2018/07/25	0	0.00	10	22.00	22.10	-10	112	-8.85%
2018/07/06	8	21.60	0	0.00	21.60	8	145	5.51%
2018/06/20	0	0.00	1	22.55	22.60	-1	243	-0.41%
2018/06/12	1	23.40	0	0.00	23.25	1	249	0.40%
2018/06/05	10	24.28	0	0.00	24.60	10	267	3.73%
2018/05/21	0	0.00	15	23.80	23.75	-15	456	-3.29%
2018/05/10	1	25.30	1	25.20	24.75	0	523	0.00%
2018/05/03	0	0.00	1	23.05	22.70	-1	600	-0.17%
2018/04/26	5	24.50	5	23.15	23.10	0	748	0.00%
2018/04/20	0	0.00	1	25.30	25.30	-1	1,044	-0.10%
2018/04/13	1	26.20	0	0.00	26.20	1	1,131	0.09%
2018/03/31	5	28.75	0	0.00	28.30	5	1,343	0.37%
2018/03/29	0	0.00	7	30.15	29.70	-7	1,403	-0.50%
2018/03/28	2	29.80	1	29.65	29.10	1	1,442	0.07%
2018/03/15	7	28.80	0	0.00	28.30	7	1,962	0.36%
2018/03/09	0	0.00	1	30.10	29.50	-1	1,947	-0.05%
2018/03/08	1	31.10	4	30.45	30.20	-3	1,952	-0.15%
2018/03/07	21	31.22	16	32.28	30.90	5	1,943	0.26%
2018/03/06	1	31.30	1	30.70	30.70	0	1,912	0.00%
2018/03/05	1	31.40	3	31.40	30.60	-2	1,908	-0.10%
2018/02/27	6	30.72	1	31.50	30.45	5	1,884	0.27%
2018/02/26	10	32.25	10	32.24	31.60	0	1,873	0.00%
2018/02/23	3	30.87	20	30.53	30.80	-17	1,842	-0.92%
2018/02/22	15	30.65	0	0.00	29.95	15	1,861	0.81%
2018/02/21	5	28.80	0	0.00	29.40	5	1,837	0.27%
2018/02/09	0	0.00	1	25.15	26.60	-1	1,818	-0.05%
2018/02/08	33	27.63	0	0.00	26.90	33	1,811	1.82%
2018/02/07	1	28.75	0	0.00	28.00	1	1,801	0.06%
2018/02/06	0	0.00	30	28.35	28.35	-30	1,793	-1.67%
2018/02/05	1	31.55	1	30.90	31.50	0	1,779	0.00%
2018/02/01	0	0.00	3	32.62	32.30	-3	1,782	-0.17%
2018/01/31	0	0.00	2	32.80	32.70	-2	1,797	-0.11%
2018/01/30	0	0.00	17	34.17	33.35	-17	1,799	-0.94%
2018/01/29	5	32.75	0	0.00	32.30	5	1,768	0.28%
2018/01/26	3	33.40	4	33.56	33.25	-1	1,759	-0.06%
2018/01/23	25	33.99	5	34.57	33.20	20	1,793	1.11%
2018/01/22	5	34.90	5	34.61	35.40	0	1,739	0.00%
2018/01/19	9	33.13	10	33.80	33.65	-1	1,700	-0.06%
2018/01/18	38	35.11	35	34.85	32.80	3	1,644	0.18%
2018/01/17	31	32.91	22	33.24	32.80	9	1,542	0.58%
2018/01/16	5	32.10	1	31.60	31.85	4	1,498	0.27%
2018/01/12	2	31.85	5	32.70	31.45	-3	1,487	-0.20%
2018/01/11	1	30.10	0	0.00	31.90	1	1,447	0.07%
2018/01/10	1	29.70	0	0.00	29.70	1	1,422	0.07%
2018/01/09	0	0.00	2	30.70	30.40	-2	1,413	-0.14%
2018/01/08	3	32.12	0	0.00	31.50	3	1,401	0.21%
2018/01/05	3	31.97	0	0.00	31.80	3	1,385	0.22%
2018/01/04	0	0.00	2	32.60	33.75	-2	1,338	-0.15%
2018/01/03	1	31.55	5	31.20	30.70	-4	1,275	-0.31%