日揚 (6208)-富邦-建國券商分點個股進出

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

日揚

(6208)

可現股當沖

股價
60.6
漲跌
▲1.7
漲幅
+2.89%
成交量
361張
產業
上櫃電子零組件類股▼0.30%
195人加入追蹤

立即追蹤
本地時間:13:35(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

日揚 (6208)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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	0	0.00	2.1	60.20	60.60	-2.1	877	-0.24%
2024/04/22	2	59.35	18	59.37	58.90	-16	871	-1.84%
2024/04/19	0	0.00	3	59.67	59.40	-3	866	-0.35%
2024/04/18	5	62.00	1	61.90	62.00	4	849	0.47%
2024/04/16	0	0.00	6	60.32	60.90	-6	839	-0.71%
2024/04/15	0	0.00	3	62.50	62.50	-3	824	-0.36%
2024/04/12	3	62.90	0	0.00	62.70	3	809	0.37%
2024/04/10	0	0.00	1	63.80	64.10	-1	781	-0.13%
2024/04/09	1	61.70	0.1	62.50	63.60	0.9	765	0.12%
2024/04/08	0	0.00	5	61.22	61.60	-5	724	-0.69%
2024/04/03	18	61.30	0	0.00	61.20	18	713	2.52%
2024/04/02	0	0.00	3	62.46	62.00	-3	700	-0.43%
2024/03/26	2	59.60	1	61.00	59.00	1	665	0.15%
2024/03/25	9	60.71	0.1	60.00	60.60	8.9	650	1.37%
2024/03/22	2	60.00	3	59.40	59.40	-1	632	-0.16%
2024/03/21	1	59.30	4	59.23	59.50	-3	627	-0.48%
2024/03/19	5	59.44	0	0.00	59.00	5	613	0.81%
2024/03/15	0	0.00	2	55.30	55.50	-2	590	-0.34%
2024/03/14	1	56.10	0	0.00	56.10	1	590	0.17%
2024/03/13	0	0.00	8	57.11	57.40	-8	585	-1.37%
2024/03/11	4	57.18	1	57.00	57.00	3	553	0.54%
2024/03/08	8	56.36	0	0.00	57.10	8	539	1.48%
2024/03/07	1	60.20	0	0.00	60.20	1	509	0.20%
2024/03/06	10	61.00	0	0.00	61.00	10	496	2.01%
2024/03/05	0	0.00	12	60.98	60.20	-12	486	-2.47%
2024/03/04	1	62.20	12	61.90	61.90	-11	464	-2.37%
2024/03/01	2	64.60	2.1	64.42	62.90	-0.1	427	-0.02%
2024/02/29	17	63.06	2	62.70	63.00	15	380	3.94%
2024/02/27	28	60.99	60	61.29	62.00	-32	301	-10.60%
2024/02/26	1	56.20	1	57.60	57.60	0	143	0.00%
2024/02/01	0	0.00	1	51.60	51.60	-1	81	-1.22%
2024/01/24	12	50.20	0	0.00	50.30	12	77	15.40%
2024/01/19	0	0.00	2	49.00	49.00	-2	73	-2.73%
2024/01/18	2	48.73	0	0.00	48.75	2	72	2.75%
2024/01/02	0	0.00	10	48.65	48.90	-10	72	-13.76%
2023/12/29	0	0.00	10	48.75	48.55	-10	71	-14.01%
2023/12/28	0	0.00	14	48.70	48.70	-14	71	-19.70%
2023/12/22	10	49.20	0	0.00	49.30	10	70	14.20%
2023/12/20	0	0.00	3	49.00	48.95	-3	69	-4.29%
2023/12/15	1	49.85	0	0.00	49.45	1	70	1.43%
2023/11/21	0	0.00	9	47.85	47.75	-9	82	-10.86%
2023/08/29	1	46.45	0	0.00	46.60	1	168	0.59%
2023/08/24	1	46.70	4	47.10	46.75	-3	165	-1.81%
2023/08/23	0	0.00	1	47.05	47.40	-1	163	-0.61%
2023/08/16	0	0.00	0.3	46.20	46.20	-0.3	148	-0.18%
2023/08/15	1	46.10	0	0.00	46.65	1	147	0.68%
2023/08/14	0.3	47.95	0	0.00	46.10	0.3	145	0.18%
2023/07/19	1	51.90	0	0.00	51.80	1	123	0.81%
2023/07/18	1	52.30	0	0.00	52.20	1	125	0.80%
2023/07/17	0	0.00	1	51.80	52.10	-1	126	-0.79%
2023/07/05	1	53.00	5	53.00	53.00	-4	143	-2.80%
2023/07/03	0	0.00	3	51.87	52.80	-3	146	-2.05%
2023/06/27	4	53.20	1	53.00	52.80	3	143	2.10%
2023/06/26	2	53.55	0	0.00	53.40	2	141	1.41%
2023/06/21	3	53.70	0	0.00	53.50	3	142	2.11%
2023/06/20	1	53.70	0	0.00	53.70	1	142	0.70%
2023/06/16	3	54.40	6	54.05	53.90	-3	144	-2.07%
2023/06/15	0	0.00	1	54.30	54.40	-1	145	-0.69%
2023/06/13	2	54.40	0	0.00	54.40	2	145	1.37%
2023/06/12	4	54.90	0	0.00	54.70	4	148	2.70%
2023/06/09	0	0.00	2	55.75	55.80	-2	148	-1.35%
2023/06/08	6	54.75	5	55.00	55.30	1	148	0.67%
2023/06/07	10	55.95	0.2	55.70	55.70	9.8	148	6.57%
2023/06/02	4	53.98	2	54.10	53.70	2	154	1.30%
2023/06/01	0	0.00	1	54.00	54.00	-1	156	-0.64%
2023/05/31	3	53.90	1	53.90	53.80	2	159	1.25%
2023/05/26	3	53.90	0	0.00	53.90	3	164	1.83%
2023/05/22	0	54.00	0	0.00	53.80	0	166	0.01%
2023/05/10	0	0.00	3	54.50	54.50	-3	182	-1.64%
2023/05/09	0.1	54.50	0	54.50	54.30	0	182	0.02%
2023/05/08	2.1	53.30	28	53.05	54.20	-25.9	180	-14.34%
2023/05/04	7	54.40	0	0.00	54.50	7	181	3.86%
2023/05/02	1	54.40	1	54.90	54.40	0	181	0.00%
2023/04/28	0	0.00	2	54.30	54.20	-2	182	-1.09%
2023/04/27	0	0.00	1	54.20	53.90	-1	181	-0.55%
2023/04/26	2	53.70	1	53.80	54.00	1	181	0.55%
2023/04/20	0.1	54.20	0	0.00	53.90	0.1	176	0.03%
2023/04/14	0	0.00	6	54.10	54.30	-6	170	-3.52%
2023/04/11	0	0.00	11	55.28	55.50	-11	156	-7.03%
2023/04/10	0	0.00	1	55.00	55.00	-1	154	-0.65%
2023/03/27	0	0.00	0	53.70	54.10	0	146	0.00%
2023/03/24	0	0.00	0	53.50	53.70	0	145	0.00%
2023/03/22	0	0.00	0	52.10	52.50	0	143	0.00%
2023/03/20	0	0.00	2	52.00	51.90	-2	139	-1.43%
2023/03/15	12	53.38	0	0.00	52.80	12	136	8.82%
2023/03/14	0	0.00	4	55.00	55.30	-4	130	-3.07%
2023/03/13	1	54.60	5	55.14	55.40	-4	126	-3.16%
2023/03/10	1	55.70	2	55.40	55.40	-1	121	-0.82%
2023/03/09	2	56.45	3	56.20	56.20	-1	117	-0.85%
2023/03/08	0	0.00	10	56.62	56.40	-10	113	-8.81%
2023/03/06	5	54.98	0	0.00	54.80	5	99	5.02%
2023/03/03	2	54.40	4	54.45	54.30	-2	97	-2.05%
2023/03/01	2	54.25	2	54.40	54.70	0	93	0.00%
2023/02/24	0	0.00	2	54.10	53.80	-2	90	-2.21%
2023/02/23	0	54.00	0	0.00	53.90	0	89	0.04%
2023/02/22	2	53.85	0	0.00	53.80	2	88	2.26%
2023/02/21	1	53.30	0	0.00	53.80	1	87	1.15%
2023/02/14	0	0.00	0	54.00	53.70	0	83	-0.01%
2023/02/10	2	53.95	0	53.90	53.50	2	82	2.42%
2023/02/09	1	54.40	0	54.00	53.60	1	80	1.21%
2023/02/01	3	51.40	0	0.00	51.40	3	65	4.58%
2023/01/31	1	51.50	0	0.00	51.10	1	65	1.53%
2023/01/16	0	0.00	0.1	49.85	49.95	-0.1	66	-0.15%
2023/01/06	2	49.95	0	0.00	50.00	2	67	2.98%
2023/01/03	4	49.84	1	49.55	49.85	3	82	3.66%
2022/12/30	1	49.65	0	0.00	49.50	1	82	1.22%
2022/12/28	0	0.00	12	49.29	49.40	-12	83	-14.43%
2022/12/20	10	50.55	0	0.00	50.20	10	94	10.62%
2022/12/19	6	50.78	0	0.00	50.80	6	99	6.06%
2022/12/15	0	0.00	2	49.70	49.75	-2	100	-2.00%
2022/12/07	0	0.00	11	49.50	49.80	-11	111	-9.86%
2022/12/06	0.1	50.00	0	0.00	49.80	0.1	116	0.09%
2022/11/30	1	49.65	0	0.00	49.65	1	139	0.72%
2022/11/29	1	49.05	0	0.00	49.00	1	154	0.65%
2022/11/28	0	0.00	1	48.50	49.20	-1	174	-0.57%
2022/11/25	0	0.00	1	48.55	48.55	-1	181	-0.55%
2022/11/22	1	48.10	6	48.00	48.15	-5	219	-2.28%
2022/11/16	12	48.37	0	0.00	47.85	12	228	5.26%
2022/11/15	1	47.45	0	0.00	47.85	1	227	0.44%
2022/11/11	2	48.20	0	47.80	48.00	2	228	0.86%
2022/10/25	1	44.80	0	0.00	44.80	1	227	0.44%
2022/10/24	0	0.00	0	45.05	45.20	0	225	-0.01%
2022/10/17	1	45.50	0	0.00	45.75	1	224	0.45%
2022/10/14	0	0.00	0.1	45.95	46.50	-0.1	224	-0.02%
2022/10/11	1	45.90	2	46.40	46.90	-1	216	-0.46%
2022/10/04	1	47.65	0	0.00	47.90	1	211	0.47%
2022/10/03	0	0.00	1	47.20	47.25	-1	213	-0.47%
2022/09/30	1	46.50	0	0.00	47.30	1	215	0.46%
2022/09/27	2	48.30	2	48.03	48.50	0	210	0.00%
2022/09/26	0	0.00	1	47.85	47.85	-1	211	-0.47%
2022/09/22	0	0.00	0	49.50	49.80	0	209	0.00%
2022/09/19	1	50.00	0	0.00	50.00	1	208	0.48%
2022/09/13	0	0.00	0	51.50	50.80	0	207	0.00%
2022/09/12	1	52.10	0	51.50	51.40	1	209	0.47%
2022/09/07	0	0.00	1	50.00	50.00	-1	200	-0.50%
2022/09/05	0	0.00	13	52.30	51.60	-13	191	-6.79%
2022/09/02	1	54.70	0	54.50	54.40	1	177	0.55%
2022/09/01	1	54.50	7	54.31	53.70	-6	157	-3.81%
2022/08/31	11	54.28	26	54.98	55.00	-15	150	-9.98%
2022/08/30	8	53.94	8	53.74	53.90	0	131	0.00%
2022/08/29	14	51.16	17	51.94	53.90	-3	125	-2.39%
2022/08/26	25	51.79	1	49.40	51.90	24	114	21.01%
2022/08/25	4	49.30	0	0.00	49.25	4	107	3.70%
2022/08/16	13	49.36	0	0.00	49.50	13	111	11.61%
2022/08/12	1	49.30	0	0.00	49.45	1	111	0.90%
2022/08/10	1	49.05	0	0.00	49.40	1	113	0.88%
2022/08/09	0	0.00	1	49.00	49.00	-1	115	-0.86%
2022/08/04	0	0.00	1	48.00	47.80	-1	130	-0.77%
2022/08/03	11	47.95	0	0.00	47.70	11	133	8.26%
2022/08/02	1	47.60	0	0.00	48.40	1	139	0.72%
2022/08/01	0.1	48.70	0	0.00	48.60	0.1	143	0.03%
2022/07/26	1	48.85	0	0.00	49.00	1	147	0.68%
2022/07/21	0	0.00	1	48.50	48.90	-1	165	-0.61%
2022/07/12	1	46.60	0	0.00	46.40	1	182	0.55%
2022/07/11	0	0.00	1	50.00	47.45	-1	188	-0.53%
2022/07/06	0	0.00	0.1	46.27	46.20	-0.1	197	-0.03%
2022/07/04	0	0.00	0.1	44.85	45.10	-0.1	212	-0.02%
2022/07/01	0	0.00	0.1	44.55	44.80	-0.1	249	-0.02%
2022/06/30	0	0.00	0	45.60	45.65	0	264	-0.02%
2022/06/29	1	46.75	0	0.00	46.65	1	269	0.37%
2022/06/22	1	45.20	1	46.10	45.20	0	281	0.00%
2022/06/20	1	46.90	0	0.00	46.65	1	302	0.33%
2022/06/17	1	48.85	10	48.65	48.90	-9	296	-3.03%
2022/06/15	1	49.75	0	0.00	49.85	1	298	0.34%
2022/06/14	0	0.00	6	49.23	49.95	-6	301	-1.99%
2022/06/08	0	0.00	3	51.20	51.10	-3	345	-0.87%
2022/05/31	0	0.00	1	50.40	50.40	-1	418	-0.24%
2022/05/30	1	49.95	1	50.00	50.00	0	426	0.00%
2022/05/27	0	0.00	2	49.53	49.50	-2	434	-0.46%
2022/05/26	1	49.35	0	0.00	49.15	1	445	0.22%
2022/05/19	0	0.00	4	49.20	49.50	-4	508	-0.79%
2022/05/18	1	50.20	0	0.00	50.40	1	509	0.20%
2022/05/13	5	49.20	0	0.00	48.90	5	527	0.95%
2022/05/12	5	50.30	5	49.15	48.55	0	535	0.00%
2022/05/10	0	0.00	20	51.68	52.00	-20	533	-3.75%
2022/04/28	9	53.76	0	0.00	52.90	9	592	1.52%
2022/04/27	1	52.10	0	0.00	53.00	1	595	0.17%
2022/04/26	0	0.00	10	53.60	53.00	-10	593	-1.69%
2022/04/20	1	54.30	0	0.00	54.00	1	720	0.14%
2022/04/19	0	0.00	1	54.30	54.30	-1	752	-0.13%
2022/04/18	1	54.10	0	0.00	53.90	1	775	0.13%
2022/04/14	0	0.00	0	54.00	55.00	0	861	0.00%
2022/04/13	0	0.00	0	54.00	54.20	0	930	0.00%
2022/04/12	2	52.65	0	0.00	53.70	2	1,092	0.18%
2022/04/11	6	53.95	0	0.00	53.70	6	1,479	0.41%
2022/04/08	0	0.00	6	54.83	55.10	-6	1,548	-0.39%
2022/04/07	13	55.99	5	56.40	54.90	8	1,881	0.43%
2022/04/06	2	57.50	4.1	56.68	58.20	-2.1	2,344	-0.09%
2022/04/01	1	55.10	1	55.89	56.00	0	2,417	0.00%
2022/03/31	0	0.00	0	55.26	55.50	0	2,431	0.00%
2022/03/30	1	54.80	1	55.00	55.30	0	2,435	0.00%
2022/03/29	8	54.65	0	0.00	54.60	8	2,440	0.33%
2022/03/25	9	55.30	7	55.30	55.30	2	2,455	0.08%
2022/03/24	3	55.93	6	55.75	55.50	-3	2,456	-0.12%
2022/03/23	4	55.35	2	55.65	55.40	2	2,448	0.08%
2022/03/21	0	0.00	11	54.14	54.20	-11	2,440	-0.45%
2022/03/18	0	0.00	1	54.20	54.40	-1	2,450	-0.04%
2022/03/17	0	0.00	2	54.20	54.00	-2	2,461	-0.08%
2022/03/16	0	0.00	4	54.00	53.50	-4	2,462	-0.16%
2022/03/15	2	53.40	2	53.90	53.50	0	2,459	0.00%
2022/03/14	0	0.00	5	55.14	55.70	-5	2,453	-0.20%
2022/03/11	1	56.49	0	0.00	54.90	1	2,462	0.04%
2022/03/10	0	0.00	1	55.30	56.30	-1	2,464	-0.04%
2022/03/09	6	54.30	2	55.04	54.40	4	2,447	0.16%
2022/03/08	4	53.33	1	53.41	53.80	3	2,446	0.12%
2022/03/07	0	0.00	5	53.44	53.60	-5	2,444	-0.20%
2022/03/04	6.1	54.70	0	0.00	54.10	6.1	2,431	0.25%
2022/03/03	11	55.14	1	54.50	54.40	10	2,446	0.41%
2022/03/02	0	0.00	1	54.70	54.90	-1	2,472	-0.04%
2022/03/01	0	0.00	0.2	54.00	55.00	-0.2	2,486	-0.01%
2022/02/25	3	53.27	0	0.00	53.50	3	2,497	0.12%
2022/02/24	0	0.00	13	53.45	53.70	-13	2,500	-0.52%
2022/02/23	0	0.00	1	55.98	54.60	-1	2,495	-0.04%
2022/02/22	4	55.00	4	54.68	55.00	0	2,492	0.00%
2022/02/17	1	54.80	5	54.14	54.10	-4	2,721	-0.15%
2022/02/16	0	0.00	7	54.41	54.80	-7	2,731	-0.26%
2022/02/14	1	52.80	1	52.80	53.00	0	2,730	0.00%
2022/02/10	13	54.23	2	54.20	54.10	11	2,743	0.40%
2022/01/25	4	53.65	1	53.30	52.90	3	2,981	0.10%
2022/01/24	2	53.50	1	53.70	54.60	1	2,973	0.03%
2022/01/21	1	53.60	0	0.00	53.50	1	2,961	0.03%
2022/01/19	0	0.00	4	54.50	54.40	-4	2,941	-0.14%
2022/01/18	6	55.85	7	56.21	55.00	-1	2,934	-0.03%
2022/01/17	2	53.90	0	0.00	55.50	2	2,908	0.07%
2022/01/14	9	55.79	13	54.39	53.90	-4	2,893	-0.14%
2022/01/13	3	56.23	3	55.40	55.00	0	2,827	0.00%
2022/01/12	3	56.43	3	56.73	57.70	0	2,796	0.00%
2022/01/11	10.2	55.94	4	55.80	54.80	6.2	2,764	0.22%
2022/01/10	1	56.00	6	56.18	56.00	-5	2,740	-0.18%
2022/01/07	8	57.74	12	58.28	57.50	-4	2,710	-0.15%
2022/01/06	9	59.39	10	59.26	59.60	-1	2,651	-0.04%
2022/01/05	17	60.80	35	60.08	58.90	-18	2,577	-0.70%
2022/01/04	83	62.74	51.1	63.68	62.10	32	2,425	1.32%
2022/01/03	7	59.21	1	58.60	58.60	6	2,038	0.29%
2021/12/30	62	62.25	190	62.48	61.20	-128	1,959	-6.53%	大賣/鉅額交易
2021/12/29	169	61.90	79.5	61.80	63.40	89.5	1,621	5.52%	大買/
2021/12/28	33	57.65	16.1	56.43	57.70	16.9	1,120	1.51%
2021/12/27	1	53.30	8	53.24	52.50	-7	1,028	-0.68%
2021/12/24	1	52.70	0.1	52.50	53.00	0.9	1,011	0.09%
2021/12/23	2	52.40	0	0.00	52.50	2	1,003	0.20%
2021/12/22	4	52.30	0	0.00	51.60	4	998	0.40%
2021/12/20	5	50.50	0	0.00	50.50	5	980	0.51%
2021/12/17	1	50.60	0	0.00	50.70	1	979	0.10%
2021/12/15	1	50.60	0	0.00	51.00	1	973	0.10%
2021/12/13	2	53.10	0	0.00	52.40	2	960	0.21%
2021/12/10	0	0.00	1	52.00	51.60	-1	945	-0.11%
2021/12/09	0	0.00	2	51.80	51.60	-2	940	-0.21%
2021/12/08	1	51.20	0	0.00	51.20	1	934	0.11%
2021/12/07	1	51.40	0	0.00	51.60	1	928	0.11%
2021/12/02	0	0.00	14	51.99	51.40	-14	892	-1.57%
2021/12/01	4	53.00	0	0.00	53.20	4	880	0.45%
2021/11/30	0	0.00	6	51.33	51.20	-6	867	-0.69%
2021/11/29	8	50.08	2	50.60	50.20	6	860	0.70%
2021/11/26	9	52.93	26	51.15	52.00	-17	841	-2.02%
2021/11/24	2	53.40	3	51.70	51.70	-1	783	-0.13%
2021/11/23	2	50.80	0	0.00	52.50	2	762	0.26%
2021/11/22	27	51.10	20	51.70	50.90	7	745	0.94%
2021/11/19	27	50.63	4	51.28	50.80	23	736	3.12%
2021/11/18	1	51.30	1	51.80	51.20	0	720	0.00%
2021/11/17	3	53.47	43	53.65	53.00	-40	694	-5.76%
2021/11/16	1	49.00	8	50.52	52.50	-7	553	-1.26%
2021/11/15	1	47.80	0	0.00	47.80	1	476	0.21%
2021/11/12	10	47.02	0	0.00	46.65	10	469	2.13%
2021/11/11	2	47.00	2	47.25	46.80	0	467	0.00%
2021/11/10	2	47.20	13	46.90	47.65	-11	465	-2.36%
2021/11/09	14	46.09	0	0.00	46.50	14	457	3.06%
2021/11/08	9	47.97	19	47.51	46.20	-10	439	-2.27%
2021/11/05	5	48.40	17	49.08	48.00	-12	403	-2.98%
2021/11/04	5	47.64	54	48.61	49.20	-49	367	-13.34%
2021/11/03	81	47.08	7	47.01	47.30	74	313	23.60%
2021/11/02	68	45.72	26	46.77	47.00	42	275	15.27%
2021/11/01	5	43.15	3	43.10	43.10	2	189	1.06%
2021/10/28	0	0.00	1	42.55	42.50	-1	184	-0.54%
2021/10/26	2	42.05	0	0.00	41.90	2	185	1.08%
2021/10/20	0	0.00	2	42.18	41.90	-2	192	-1.04%
2021/10/15	1	42.00	0	0.00	41.90	1	203	0.49%
2021/10/12	2	41.40	0	0.00	40.05	2	224	0.89%
2021/10/04	1	42.00	0	0.00	41.45	1	269	0.37%
2021/10/01	0	0.00	1	41.55	41.30	-1	274	-0.36%
2021/09/30	0	0.00	1	42.30	42.10	-1	275	-0.36%
2021/09/29	0	0.00	29	42.06	42.10	-29	282	-10.26%
2021/09/28	0	0.00	6	42.95	42.80	-6	284	-2.11%
2021/09/24	7	42.63	0	0.00	42.70	7	285	2.45%
2021/09/23	10	42.57	0	0.00	42.00	10	284	3.51%
2021/09/16	7	41.22	0	0.00	41.35	7	291	2.41%
2021/09/15	1	41.15	0	0.00	41.15	1	293	0.34%
2021/09/08	0	0.00	1	41.15	40.90	-1	302	-0.33%
2021/09/06	10	41.30	0	0.00	41.20	10	304	3.28%
2021/09/01	0	0.00	1	41.00	41.15	-1	303	-0.33%
2021/08/26	0	0.00	3	40.93	41.15	-3	310	-0.97%
2021/08/25	0	0.00	1	40.75	40.85	-1	312	-0.32%
2021/08/18	0	0.00	1	39.10	40.50	-1	322	-0.31%
2021/08/17	0	0.00	1	40.20	39.80	-1	322	-0.31%
2021/08/16	5	40.31	0	0.00	40.30	5	322	1.55%
2021/08/06	0	0.00	1	43.90	43.80	-1	365	-0.27%
2021/08/02	0	0.00	2	42.25	42.50	-2	485	-0.41%
2021/07/30	0	0.00	2	42.00	42.30	-2	493	-0.40%
2021/07/27	0	0.00	15	42.05	42.50	-15	568	-2.64%
2021/07/22	2	42.20	0	0.00	41.95	2	602	0.33%
2021/07/21	2	41.90	1	42.70	41.90	1	616	0.16%
2021/07/20	6	42.54	0	0.00	42.20	6	633	0.95%
2021/07/19	1	43.50	6	43.59	43.50	-5	642	-0.78%
2021/07/16	11	44.09	8	44.04	43.90	3	663	0.45%
2021/07/15	8	43.77	2	43.85	44.20	6	666	0.90%
2021/07/13	1	43.85	3	42.27	43.00	-2	655	-0.30%
2021/07/12	0	0.00	4	41.65	41.75	-4	662	-0.60%
2021/07/09	0	0.00	1	41.65	41.25	-1	697	-0.14%
2021/07/08	4	41.74	4	41.75	41.65	0	747	0.00%
2021/07/07	2	42.00	1	41.65	41.90	1	761	0.13%
2021/07/06	2	42.25	1.1	42.00	41.65	0.9	783	0.12%
2021/07/05	0	0.00	4	41.19	41.35	-4	828	-0.48%
2021/07/02	1	40.70	6	40.81	40.80	-5	852	-0.59%
2021/06/30	1	40.75	0	0.00	40.95	1	993	0.10%
2021/06/29	1	40.85	0	0.00	41.00	1	1,005	0.10%
2021/06/24	2	41.00	0	0.00	41.15	2	1,028	0.19%
2021/06/23	0	0.00	1	40.35	40.50	-1	1,038	-0.10%
2021/06/17	0	0.00	1	40.05	40.45	-1	1,112	-0.09%
2021/06/15	1	40.70	7	40.71	40.60	-6	1,135	-0.53%
2021/06/11	0	0.00	1	40.15	40.10	-1	1,147	-0.09%
2021/06/09	2	40.10	0	0.00	40.05	2	1,189	0.17%
2021/06/08	9	40.28	0	0.00	40.20	9	1,201	0.75%
2021/06/07	6	40.25	0	0.00	40.15	6	1,213	0.49%
2021/06/03	0	0.00	1	40.15	40.00	-1	1,264	-0.08%
2021/05/27	2	39.80	0	0.00	39.75	2	1,356	0.15%
2021/05/26	1	39.90	0	0.00	40.15	1	1,382	0.07%
2021/05/25	6	39.74	1	39.55	39.60	5	1,413	0.35%
2021/05/24	3	39.30	0	0.00	39.25	3	1,481	0.20%
2021/05/21	1	38.70	11	38.95	38.75	-10	1,620	-0.62%
2021/05/20	0	0.00	2	38.85	38.60	-2	1,688	-0.12%
2021/05/19	8	39.08	2	38.55	39.10	6	1,730	0.35%
2021/05/18	12	38.85	0	0.00	39.05	12	1,840	0.65%
2021/05/17	2	35.88	14	36.18	36.85	-12	1,864	-0.64%
2021/05/14	0	0.00	10	39.15	38.35	-10	1,893	-0.53%
2021/05/13	15	38.89	13	38.49	38.85	2	2,108	0.09%
2021/05/12	7	41.28	10	40.97	39.60	-3	2,221	-0.14%
2021/05/11	8	42.53	43.1	42.86	41.60	-35.1	2,324	-1.51%
2021/05/10	39	44.76	7	44.42	43.80	32	2,498	1.28%
2021/05/07	0	0.00	7	43.09	43.60	-7	2,528	-0.28%
2021/05/06	1	43.40	27	43.10	43.00	-26	2,562	-1.01%
2021/05/05	29	43.87	3	43.83	43.20	26	2,584	1.01%
2021/05/04	6	43.01	44	43.28	42.95	-38	2,569	-1.48%
2021/05/03	10	43.46	4	43.35	43.50	6	2,551	0.24%
2021/04/29	1	43.45	4	43.50	43.45	-3	2,545	-0.12%
2021/04/28	0	0.00	2	43.58	43.45	-2	2,571	-0.08%
2021/04/27	3	44.47	0	0.00	43.60	3	2,682	0.11%
2021/04/26	7	43.74	20	43.75	44.45	-13	2,698	-0.48%
2021/04/23	17	43.59	1	43.40	43.30	16	2,720	0.59%
2021/04/22	4	43.79	21	43.18	43.30	-17	2,934	-0.58%
2021/04/21	17	43.87	2	43.30	43.55	15	3,124	0.48%
2021/04/20	2	43.40	0	0.00	43.45	2	3,247	0.06%
2021/04/16	0	0.00	11	43.36	43.55	-11	3,405	-0.32%
2021/04/15	5	44.21	1	44.15	43.95	4	3,391	0.12%
2021/04/14	8	43.84	14	42.64	44.35	-6	3,365	-0.18%
2021/04/13	1	43.45	40	43.24	43.55	-39	3,388	-1.15%
2021/04/12	0	0.00	17	43.21	43.10	-17	3,388	-0.50%
2021/04/09	9	43.52	9	43.43	43.45	0	3,367	0.00%
2021/04/08	1	44.65	4	44.55	44.55	-3	3,325	-0.09%
2021/04/07	94.5	45.50	33	44.89	45.00	61.5	3,308	1.86%
2021/04/06	61	44.75	59	45.42	45.70	2	3,255	0.06%
2021/04/01	1	43.35	3	43.00	43.30	-2	3,177	-0.06%
2021/03/31	0	0.00	2	42.75	42.75	-2	3,169	-0.06%
2021/03/30	1	42.90	1	42.95	42.70	0	3,166	0.00%
2021/03/29	1	42.90	21	42.84	42.70	-20	3,163	-0.63%
2021/03/25	1	41.30	3	42.00	41.85	-2	3,159	-0.06%
2021/03/24	4	43.00	0	0.00	43.15	4	3,142	0.13%
2021/03/22	1.1	43.82	0	0.00	43.50	1.1	3,119	0.04%
2021/03/19	1	43.40	0	0.00	43.30	1	3,120	0.03%
2021/03/17	3	44.13	0	0.00	43.80	3	3,163	0.09%
2021/03/16	0	0.00	1	44.00	44.00	-1	3,356	-0.03%
2021/03/10	2	42.30	2	42.50	42.25	0	3,383	0.00%
2021/03/09	0	0.00	4	41.90	42.05	-4	3,381	-0.12%
2021/03/08	0	0.00	3	44.05	43.45	-3	3,351	-0.09%
2021/03/02	0	0.00	4	43.03	42.85	-4	3,340	-0.12%
2021/02/25	1	44.30	1	44.20	44.25	0	3,313	0.00%
2021/02/24	5	45.73	3	45.62	44.35	2	3,291	0.06%
2021/02/23	10	45.54	9	45.34	45.45	1	3,226	0.03%
2021/02/22	0	0.00	1	44.25	43.80	-1	3,097	-0.03%
2021/02/19	5	44.21	5	44.13	44.45	0	3,035	0.00%
2021/02/18	12	43.99	0	0.00	45.00	12	3,018	0.40%
2021/02/17	6	42.96	2	42.50	42.50	4	2,973	0.13%
2021/02/05	2	42.15	4	42.73	42.15	-2	2,951	-0.07%
2021/02/04	16	44.37	20	43.03	43.50	-4	2,929	-0.14%
2021/02/03	4	43.78	3.2	43.63	44.00	0.8	2,769	0.03%
2021/02/02	8	42.30	12	42.61	43.50	-4	2,657	-0.15%
2021/02/01	8	42.20	4	41.73	43.00	4	2,539	0.16%
2021/01/29	8	41.57	6	41.17	41.40	2	2,345	0.09%
2021/01/28	8	40.94	6	40.46	40.90	2	2,282	0.09%
2021/01/27	6	40.92	12	40.22	40.35	-6	2,343	-0.26%
2021/01/26	2	39.25	10.5	38.85	38.70	-8.5	2,319	-0.37%
2021/01/25	0	0.00	10	38.60	39.10	-10	2,311	-0.43%
2021/01/22	0	0.00	10	39.50	39.50	-10	2,302	-0.43%
2021/01/21	1	40.60	2	40.10	39.90	-1	2,300	-0.04%
2021/01/20	34	41.09	18.2	41.00	40.80	15.8	2,271	0.69%
2021/01/19	6	39.98	3	40.50	40.50	3	2,165	0.14%
2021/01/15	24	42.46	25	41.39	39.90	-1	2,104	-0.05%
2021/01/14	11	41.33	5	41.30	41.80	6	1,886	0.32%
2021/01/13	5	40.24	4	40.35	40.50	1	1,683	0.06%
2021/01/12	10	40.43	4	40.24	39.90	6	1,552	0.39%
2021/01/06	4	39.36	6	39.02	38.20	-2	1,527	-0.13%
2021/01/05	3	38.57	2	38.90	38.50	1	1,476	0.07%
2020/12/30	0	0.00	2	37.10	37.75	-2	1,549	-0.13%
2020/12/21	1	37.00	0	0.00	37.00	1	2,357	0.04%
2020/12/17	1	37.25	0	0.00	37.30	1	2,384	0.04%
2020/12/14	5	38.30	0	0.00	38.10	5	2,422	0.21%
2020/12/11	0	0.00	18	39.21	38.30	-18	2,439	-0.74%
2020/12/10	28	40.60	15	40.55	39.60	13	2,390	0.54%
2020/12/09	0	0.00	1	39.10	39.30	-1	2,197	-0.05%
2020/12/04	1	38.50	0	0.00	38.10	1	2,156	0.05%
2020/12/02	1	38.20	0	0.00	38.05	1	2,156	0.05%
2020/12/01	2	38.60	2	38.45	38.45	0	2,185	0.00%
2020/11/27	0	0.00	14	38.58	38.40	-14	2,206	-0.63%
2020/11/23	0	0.00	1	38.25	38.10	-1	2,295	-0.04%
2020/11/16	3	39.20	1	39.05	38.50	2	2,375	0.08%
2020/11/13	8	38.34	5	38.80	38.80	3	2,334	0.13%
2020/11/12	0	0.00	1	38.00	38.50	-1	2,331	-0.04%
2020/11/11	0	0.00	15	38.40	39.00	-15	2,316	-0.65%
2020/11/05	0	0.00	3	37.75	37.80	-3	2,309	-0.13%
2020/11/04	40	38.42	24	38.33	37.95	16	2,353	0.68%
2020/11/03	1	36.50	0	0.00	37.50	1	2,280	0.04%
2020/11/02	0	0.00	2	36.05	36.40	-2	2,310	-0.09%
2020/10/28	0	0.00	1	36.60	36.65	-1	2,379	-0.04%
2020/10/27	5	36.95	0	0.00	36.80	5	2,383	0.21%
2020/10/22	3	37.90	3	37.73	37.40	0	2,488	0.00%
2020/10/21	0	0.00	2	37.78	37.45	-2	2,582	-0.08%
2020/10/19	1	37.35	0	0.00	37.35	1	2,752	0.04%
2020/10/15	13	39.20	12	39.07	38.30	1	2,760	0.04%
2020/10/14	0	0.00	2	38.00	38.25	-2	2,687	-0.07%
2020/10/13	0	0.00	4	37.68	37.70	-4	2,729	-0.15%
2020/10/12	11	37.88	13	37.86	37.90	-2	2,745	-0.07%
2020/10/07	12	37.44	6	37.20	37.00	6	2,774	0.22%
2020/10/06	1	37.00	2	36.93	36.85	-1	2,847	-0.04%
2020/10/05	1	36.70	0	0.00	36.85	1	2,918	0.03%
2020/09/30	3	37.62	5	36.78	37.35	-2	3,141	-0.06%
2020/09/29	405	37.59	986	37.59	37.25	-581	3,266	-17.78%	大買/大賣/鉅額交易
2020/09/28	4	35.99	355	36.23	36.10	-351	3,723	-9.43%	大賣/鉅額交易
2020/09/25	217	38.24	1,493	38.96	36.30	-1,276	3,778	-33.77%	大買/大賣/鉅額交易
2020/09/24	2,222	39.44	7	38.74	39.45	2,215	3,760	58.91%	大買/鉅額交易
2020/09/22	0	0.00	6	35.38	35.30	-6	3,666	-0.16%
2020/09/21	3	36.35	0	0.00	36.40	3	3,669	0.08%
2020/09/18	6	37.31	8	37.11	37.10	-2	3,740	-0.05%
2020/09/16	2	36.65	2	36.30	36.30	0	3,997	0.00%
2020/09/14	0	0.00	6	35.27	35.20	-6	4,025	-0.15%
2020/09/09	1	34.70	0	0.00	35.70	1	4,194	0.02%
2020/09/04	1	36.55	1	36.70	36.55	0	4,534	0.00%
2020/09/02	1	36.40	0	0.00	36.25	1	4,761	0.02%
2020/08/31	2	37.00	10	36.65	36.60	-8	5,010	-0.16%
2020/08/28	3	38.23	4	37.98	37.45	-1	5,019	-0.02%
2020/08/27	1	37.65	1	37.05	37.50	0	4,941	0.00%
2020/08/26	2	37.95	7	37.56	37.20	-5	4,912	-0.10%
2020/08/25	4	37.14	5	37.02	37.10	-1	4,877	-0.02%
2020/08/24	0	0.00	1	36.05	36.40	-1	4,836	-0.02%
2020/08/21	0	0.00	2	34.93	35.25	-2	4,824	-0.04%
2020/08/20	2	34.40	2	34.60	34.40	0	4,815	0.00%
2020/08/18	1	36.70	4	36.68	36.60	-3	4,748	-0.06%
2020/08/17	6	37.18	3	36.85	36.90	3	4,737	0.06%
2020/08/12	8	37.21	6	37.08	37.15	2	4,695	0.04%
2020/08/11	0	0.00	2	35.90	36.20	-2	4,635	-0.04%
2020/08/10	0	0.00	3	36.73	36.10	-3	4,624	-0.06%
2020/08/05	2	38.50	5	37.78	37.40	-3	4,504	-0.07%
2020/08/04	4	36.71	8	37.24	37.50	-4	4,469	-0.09%
2020/08/03	6	35.65	6	36.04	35.80	0	4,453	0.00%
2020/07/31	10	35.80	0	0.00	35.90	10	4,440	0.23%
2020/07/30	6	35.89	6	36.13	35.95	0	4,431	0.00%
2020/07/29	3	35.33	2	35.48	34.95	1	4,409	0.02%
2020/07/28	11	37.15	15	35.37	35.00	-4	4,384	-0.09%
2020/07/27	8	38.63	5	37.85	37.30	3	4,301	0.07%
2020/07/24	6	37.79	3	37.85	37.00	3	4,193	0.07%
2020/07/23	24	38.49	56	38.54	38.05	-32	4,136	-0.77%
2020/07/22	10	37.06	10	37.44	37.00	0	4,002	0.00%
2020/07/21	2	36.53	2	36.52	36.40	0	3,967	0.00%
2020/07/20	4	36.28	4	36.00	36.30	0	3,941	0.00%
2020/07/17	7	37.33	9	36.50	35.75	-2	3,908	-0.05%
2020/07/16	4	37.00	8	37.24	37.05	-4	3,838	-0.10%
2020/07/15	5	37.07	4	37.53	36.00	1	3,797	0.03%
2020/07/14	3	37.05	2	36.98	36.90	1	3,742	0.03%
2020/07/13	41	38.13	7	37.74	37.80	34	3,690	0.92%
2020/07/10	8	37.64	27	36.89	36.65	-19	3,589	-0.53%
2020/07/09	56	39.59	16	37.90	38.00	40	3,500	1.14%
2020/07/08	14.6	40.77	8	41.30	40.80	6.6	3,255	0.20%
2020/07/07	43	42.16	19	42.00	42.30	24	3,080	0.78%
2020/07/06	6	39.05	53.2	39.05	39.05	-47.2	2,410	-1.96%
2020/07/03	65	35.12	20	34.44	35.50	45	2,308	1.95%
2020/07/02	3	32.27	4	31.94	32.30	-1	2,009	-0.05%
2020/06/30	3	30.75	19	30.28	30.50	-16	1,900	-0.84%
2020/06/29	18	31.25	0	0.00	30.15	18	1,871	0.96%
2020/06/24	16	31.92	19	31.99	30.85	-3	1,790	-0.17%
2020/06/23	1	29.90	0	0.00	30.00	1	1,499	0.07%
2020/06/22	1	30.55	0	0.00	30.20	1	1,476	0.07%
2020/06/19	1	30.20	16	30.20	30.05	-15	1,449	-1.03%
2020/06/18	2	30.58	1	30.40	30.55	1	1,420	0.07%
2020/06/17	17	31.18	0	0.00	30.90	17	1,380	1.23%
2020/06/16	2	30.40	5	30.45	30.70	-3	1,292	-0.23%
2020/06/15	1	31.80	4	32.70	30.90	-3	1,235	-0.24%
2020/06/12	1	31.25	10	29.71	32.10	-9	1,081	-0.83%
2020/06/11	1	30.40	14	30.02	29.20	-13	954	-1.36%
2020/06/10	10	31.93	6	32.55	31.65	4	869	0.46%
2020/06/09	12.1	32.23	38	33.07	32.85	-25.9	788	-3.28%
2020/06/08	44	32.64	51	32.60	32.75	-7	590	-1.19%
2020/06/05	61	29.73	7	29.44	29.80	54	463	11.66%
2020/06/04	2	26.65	0	0.00	27.10	2	343	0.58%
2020/06/01	0	0.00	2	25.90	25.95	-2	322	-0.62%
2020/05/28	0	0.00	1	25.95	25.70	-1	329	-0.30%
2020/05/18	0	0.00	1	24.80	25.20	-1	342	-0.29%
2020/05/15	1	24.80	0	0.00	25.10	1	340	0.29%
2020/05/14	2	25.63	0	0.00	25.50	2	332	0.60%
2020/05/13	0	0.00	1	26.20	26.20	-1	330	-0.30%
2020/05/11	2	26.73	2	26.60	26.60	0	323	0.00%
2020/05/07	0	0.00	1	24.80	24.90	-1	297	-0.34%
2020/05/06	0	0.00	1	25.00	24.80	-1	294	-0.34%
2020/05/05	0	0.00	1	24.65	24.60	-1	292	-0.34%
2020/04/29	0	0.00	2	24.20	24.30	-2	296	-0.67%
2020/04/20	0	0.00	2	24.35	24.60	-2	320	-0.62%
2020/04/15	0	0.00	7	24.27	24.40	-7	323	-2.16%
2020/04/13	2	24.03	0	0.00	24.20	2	329	0.61%
2020/04/09	1	24.20	0	0.00	24.75	1	334	0.30%
2020/03/27	0	0.00	5	22.05	22.00	-5	348	-1.44%
2020/03/25	1	22.00	1	22.20	22.00	0	350	0.00%
2020/03/24	1	21.60	0	0.00	21.50	1	353	0.28%
2020/03/23	0	0.00	3	18.68	20.40	-3	368	-0.81%
2020/03/20	1	20.60	0	0.00	20.50	1	372	0.27%
2020/03/19	0	0.00	7	19.41	19.20	-7	385	-1.82%
2020/03/17	0	0.00	3	21.30	21.05	-3	528	-0.57%
2020/03/16	0	0.00	1	22.85	22.55	-1	520	-0.19%
2020/03/12	0	0.00	11	25.67	25.70	-11	505	-2.18%
2020/03/11	2	27.60	0	0.00	27.35	2	484	0.41%
2020/03/09	3	27.35	2	27.15	27.15	1	460	0.22%
2020/03/06	0	0.00	1	27.30	27.45	-1	453	-0.22%
2020/03/05	12	27.45	2	27.35	27.35	10	451	2.22%
2020/03/04	2	27.30	0	0.00	27.30	2	455	0.44%
2020/02/24	0	0.00	1	26.00	26.00	-1	466	-0.21%
2020/02/12	1	25.85	0	0.00	25.85	1	504	0.20%
2020/02/07	0	0.00	2	25.70	25.70	-2	510	-0.39%
2020/02/04	1	25.55	0	0.00	25.60	1	514	0.19%
2020/01/31	0	0.00	25	26.04	26.10	-25	514	-4.86%
2020/01/30	0	0.00	5	26.50	26.10	-5	521	-0.96%
2020/01/15	3	27.60	0	0.00	27.35	3	540	0.56%
2020/01/13	1	27.65	0	0.00	27.60	1	557	0.18%
2020/01/07	0	0.00	1	27.65	27.65	-1	559	-0.18%
2020/01/03	10	28.22	0	0.00	28.10	10	551	1.81%
2019/12/25	0	0.00	1	28.70	28.90	-1	536	-0.19%
2019/12/20	1	29.05	0	0.00	29.00	1	525	0.19%
2019/12/19	0	0.00	1	29.30	29.25	-1	520	-0.19%
2019/12/18	1	29.30	17	29.71	29.20	-16	513	-3.12%
2019/12/17	1	29.60	4	29.41	29.45	-3	494	-0.61%
2019/12/16	8	29.34	3	29.25	29.50	5	485	1.03%
2019/12/13	25	30.53	34	30.68	29.85	-9	467	-1.92%
2019/12/12	33	29.90	0	0.00	29.90	33	385	8.55%
2019/11/13	0	0.00	1	27.10	27.10	-1	221	-0.45%
2019/11/06	0	0.00	3.7	26.39	26.30	-3.7	201	-1.83%
2019/11/05	1	26.50	0	0.00	26.50	1	201	0.50%
2019/11/04	1	26.65	1	26.70	26.70	0	200	0.00%
2019/10/29	8	26.89	2	27.05	26.80	6	193	3.09%
2019/10/28	4	27.70	0	0.00	27.30	4	185	2.15%
2019/10/21	30	25.90	0	0.00	26.05	30	176	16.95%
2019/09/25	0.2	24.80	0	0.00	24.80	0.2	171	0.12%
2019/09/03	0.5	25.15	0	0.00	25.20	0.5	212	0.24%
2019/08/30	1	24.50	0	0.00	24.80	1	221	0.45%
2019/08/22	1	24.65	0	0.00	24.50	1	222	0.45%
2019/08/12	0.6	24.80	0	0.00	24.95	0.6	224	0.27%
2019/07/17	0.3	25.00	0	0.00	25.00	0.3	196	0.15%
2019/06/26	0.5	25.05	0	0.00	25.05	0.5	261	0.19%
2019/06/24	0.3	24.95	0	0.00	24.95	0.3	262	0.11%
2019/06/11	10	27.00	0	0.00	27.00	10	220	4.54%
2019/06/05	0.2	25.85	0	0.00	26.00	0.2	204	0.10%
2019/06/04	0.2	25.35	0	0.00	25.50	0.2	202	0.10%
2019/05/13	0	0.00	2	25.30	25.50	-2	204	-0.98%
2019/05/08	0.3	26.10	0	0.00	26.15	0.3	201	0.15%
2019/05/07	1	25.70	0	0.00	26.15	1	207	0.48%
2019/04/25	1	26.70	0	0.00	26.75	1	213	0.47%
2019/04/10	0	0.00	1	26.70	27.50	-1	194	-0.51%
2019/04/09	3	27.15	2	26.75	26.40	1	195	0.51%
2019/04/02	0	0.00	1	26.05	26.15	-1	180	-0.55%
2019/03/29	2	25.23	1	25.15	27.00	1	168	0.59%
2019/03/07	0	24.15	0	0.00	24.15	0	154	0.02%
2019/02/25	0.2	23.50	0	0.00	23.55	0.2	152	0.13%
2019/02/14	0.2	23.40	0	0.00	23.55	0.2	158	0.13%
2018/12/28	0.2	21.10	0	0.00	21.10	0.2	189	0.11%
2018/08/10	0.2	27.85	0	0.00	27.85	0.2	606	0.03%
2018/08/03	0	0.00	25	26.90	27.00	-25	636	-3.93%
2018/08/01	0	0.00	25	26.90	26.85	-25	652	-3.83%
2018/07/25	0.5	26.75	0	0.00	26.90	0.5	660	0.08%
2018/07/24	0.2	26.80	0	0.00	26.80	0.2	664	0.03%
2018/07/16	0.5	26.30	0	0.00	26.50	0.5	714	0.07%
2018/07/09	0	0.00	1	25.70	25.70	-1	731	-0.14%
2018/05/31	0	0.00	5	30.01	29.95	-5	749	-0.67%
2018/05/30	0	0.00	6	28.85	29.05	-6	749	-0.80%
2018/05/29	16	30.30	5	30.45	29.80	11	744	1.48%
2018/05/28	0	0.00	2	29.30	30.20	-2	648	-0.31%
2018/05/18	10	27.00	0	0.00	26.90	10	657	1.52%
2018/05/16	10	27.00	0	0.00	26.80	10	683	1.46%
2018/05/14	30	27.45	1	27.15	27.15	29	732	3.96%
2018/05/11	1.2	27.78	0	0.00	27.85	1.2	744	0.16%
2018/05/10	0.2	26.70	0	0.00	26.70	0.2	721	0.02%
2018/05/02	0.7	27.45	0	0.00	27.55	0.7	964	0.07%
2018/04/26	2	26.63	0	0.00	26.55	2	1,178	0.17%
2018/03/31	0	0.00	0	29.40	29.40	0	1,528	0.00%
2018/03/22	0	0.00	10	29.50	29.45	-10	1,520	-0.66%
2018/03/15	4	29.05	0	0.00	29.50	4	1,518	0.26%
2018/03/13	1	31.35	1	31.45	31.45	0	1,466	0.00%
2018/03/12	0	0.00	2	31.80	31.70	-2	1,492	-0.13%
2018/03/09	8	31.70	0	0.00	31.75	8	1,489	0.54%
2018/02/09	1	30.20	1	29.95	30.20	0	1,662	0.00%
2018/02/07	0	0.00	3	31.15	30.60	-3	1,732	-0.17%
2018/02/06	1	31.40	11	31.33	29.80	-10	1,780	-0.56%
2018/02/05	1.5	31.93	2	31.53	32.50	-0.5	1,862	-0.03%
2018/01/31	2	32.45	17	32.52	32.40	-15	1,898	-0.79%
2018/01/30	2	33.48	8	33.66	32.60	-6	1,943	-0.31%
2018/01/29	21	34.85	4	34.40	34.45	17	1,923	0.88%
2018/01/26	0	0.00	7	33.16	33.60	-7	1,871	-0.37%
2018/01/25	19	34.16	17	32.91	33.35	2	1,900	0.11%
2018/01/24	22.5	33.56	0	0.00	34.40	22.5	1,896	1.19%
2018/01/23	1	32.10	11	32.34	32.00	-10	1,779	-0.56%
2018/01/22	4	30.74	1	31.00	30.80	3	1,736	0.17%
2018/01/17	1	30.40	0	0.00	30.65	1	1,732	0.06%
2018/01/12	0	0.00	1	31.20	31.20	-1	1,712	-0.06%
2018/01/10	1	32.35	1	31.55	31.60	0	1,697	0.00%
2018/01/09	50	31.61	57	32.10	31.65	-7	1,668	-0.42%
2018/01/08	20	32.42	6	32.30	32.90	14	1,646	0.85%
2018/01/02	0	0.00	4	30.00	30.00	-4	1,507	-0.27%