亞泥 (1102)-光隆券商分點個股進出

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

亞泥

(1102)

可現股當沖

股價
43.90
漲跌
▼0.30
漲幅
-0.68%
成交量
5,830張
產業
上市水泥類股
1229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

亞泥 (1102)籌碼相關－光隆券商分點個股進出

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

光隆券商分點個股進出
光隆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
2021/02/04	20	40.88	0	0.00	40.70	20	5,499	0.36%
2021/02/03	10	40.93	4	40.94	41.05	6	5,632	0.11%
2021/02/02	3	40.72	1	40.85	40.80	2	5,672	0.04%
2021/02/01	1	40.40	0	0.00	40.45	1	5,633	0.02%
2021/01/29	5	40.17	1	40.35	40.00	4	5,625	0.07%
2021/01/28	39	40.26	2	40.58	40.35	37	5,566	0.66%
2021/01/27	3	40.60	1	40.65	40.50	2	5,512	0.04%
2021/01/26	2	40.58	0	0.00	40.55	2	5,524	0.04%
2021/01/25	15	40.73	0	0.00	40.85	15	5,507	0.27%
2021/01/22	3	40.65	0	0.00	40.75	3	5,522	0.05%
2021/01/21	15	41.26	0	0.00	41.05	15	5,465	0.27%
2021/01/20	3	41.17	0	0.00	41.45	3	5,505	0.05%
2021/01/18	1	41.50	0	0.00	41.85	1	5,371	0.02%
2021/01/15	15	41.85	0	0.00	41.80	15	5,318	0.28%
2021/01/14	5	42.65	0	0.00	42.55	5	5,250	0.10%
2021/01/06	2	43.00	0	0.00	43.15	2	5,240	0.04%
2021/01/05	0	0.00	4	43.00	43.00	-4	5,213	-0.08%
2021/01/04	5	43.20	0	0.00	43.00	5	5,242	0.10%
2020/12/31	0	0.00	5	43.35	43.20	-5	5,242	-0.10%
2020/12/29	5	43.05	25	43.00	43.20	-20	5,246	-0.38%
2020/12/28	0	0.00	1	43.05	43.05	-1	5,247	-0.02%
2020/12/25	0	0.00	0.7	42.60	42.70	-0.7	5,243	-0.01%
2020/12/23	31.1	42.30	0	0.00	42.25	31.1	5,206	0.60%
2020/12/21	1.4	42.89	4	42.81	43.05	-2.6	5,223	-0.05%
2020/12/18	10	42.70	0	0.00	42.50	10	5,168	0.19%
2020/12/17	17	42.80	5	42.90	42.80	12	5,127	0.23%
2020/12/16	0	0.00	22	43.64	43.85	-22	5,058	-0.43%
2020/12/15	1	42.80	0	0.00	42.95	1	5,081	0.02%
2020/12/14	3	42.87	0	0.00	42.80	3	5,079	0.06%
2020/12/10	2	43.70	0	0.00	43.65	2	5,056	0.04%
2020/12/09	0	0.00	2	43.95	43.90	-2	5,078	-0.04%
2020/12/08	0	0.00	10	44.00	44.00	-10	5,048	-0.20%
2020/12/07	0	0.00	2	44.15	44.15	-2	5,056	-0.04%
2020/12/04	2	44.00	5	44.00	43.95	-3	5,006	-0.06%
2020/12/03	0	0.00	0	43.50	43.60	0	4,959	0.00%
2020/12/02	1	43.25	0	0.00	43.25	1	4,938	0.02%
2020/11/30	1	43.90	0	0.00	43.30	1	5,032	0.02%
2020/11/27	10	44.00	2	44.05	44.10	8	4,964	0.16%
2020/11/26	0	0.00	3	44.00	44.00	-3	5,023	-0.06%
2020/11/25	9.7	43.67	0	0.00	43.70	9.7	5,101	0.19%
2020/11/24	3	43.90	50	43.90	43.75	-47	5,153	-0.91%
2020/11/19	3	44.05	0	0.00	44.25	3	5,208	0.06%
2020/11/18	0	0.00	6	44.50	44.50	-6	5,247	-0.11%
2020/11/17	0	0.00	4	44.34	44.40	-4	5,292	-0.08%
2020/11/16	0	0.00	7	43.92	43.95	-7	5,341	-0.13%
2020/11/13	0	0.00	4	43.18	43.70	-4	5,425	-0.07%
2020/11/12	1	43.55	10	43.60	43.70	-9	5,598	-0.16%
2020/11/11	0	0.00	8	43.44	43.65	-8	5,728	-0.14%
2020/11/10	0	0.00	9	42.27	42.25	-9	5,651	-0.16%
2020/11/09	0	0.00	3	42.15	42.00	-3	5,654	-0.05%
2020/11/06	2	41.80	3	41.75	41.85	-1	5,732	-0.02%
2020/11/05	0	0.00	0.2	42.05	42.00	-0.2	5,762	0.00%
2020/11/04	0	0.00	1	41.85	42.20	-1	5,803	-0.02%
2020/11/03	0	0.00	3.2	42.08	42.00	-3.2	5,862	-0.05%
2020/11/02	0	0.00	4	41.71	41.75	-4	5,897	-0.07%
2020/10/30	0	0.00	7	41.15	41.15	-7	6,007	-0.12%
2020/10/29	4	41.25	0	0.00	41.00	4	6,036	0.07%
2020/10/28	0	0.00	4	41.90	41.90	-4	6,086	-0.07%
2020/10/22	3	41.45	2	41.50	41.45	1	6,588	0.02%
2020/10/21	0	0.00	1	41.10	41.00	-1	6,647	-0.02%
2020/10/16	2.1	40.56	0	0.00	40.55	2.1	7,492	0.03%
2020/10/15	0	0.00	2	40.65	40.40	-2	7,855	-0.03%
2020/10/14	4	40.31	0	0.00	40.30	4	8,023	0.05%
2020/10/13	3.2	40.56	0	0.00	40.55	3.2	8,126	0.04%
2020/10/08	0	0.00	7	41.30	41.10	-7	8,409	-0.08%
2020/09/30	2	41.50	0	0.00	41.50	2	8,892	0.02%
2020/09/29	0	0.00	0.1	41.35	41.35	-0.1	9,023	0.00%
2020/09/28	1	40.80	0	0.00	41.40	1	9,145	0.01%
2020/09/25	2	40.80	2	40.95	40.80	0	9,246	0.00%
2020/09/24	1	40.20	0	0.00	40.20	1	9,298	0.01%
2020/09/23	1.1	41.13	8	41.20	41.30	-6.9	9,321	-0.07%
2020/09/22	0	0.00	1	41.50	41.50	-1	9,410	-0.01%
2020/09/21	4	41.93	0	0.00	41.90	4	9,474	0.04%
2020/09/18	0	0.00	12	42.45	42.70	-12	9,570	-0.13%
2020/09/17	3	42.25	0	0.00	42.40	3	9,619	0.03%
2020/09/16	0.2	42.70	0	0.00	42.80	0.2	9,691	0.00%
2020/09/15	7	42.56	0	0.00	42.70	7	9,731	0.07%
2020/09/14	3	42.65	0	0.00	42.90	3	9,983	0.03%
2020/09/08	0	0.00	3	42.57	42.35	-3	10,239	-0.03%
2020/09/07	0	0.00	16	42.24	42.30	-16	10,295	-0.16%
2020/09/04	2	41.35	1	41.65	41.70	1	10,346	0.01%
2020/09/03	1	42.35	0	0.00	41.75	1	10,357	0.01%
2020/09/02	9	41.43	1	41.40	41.60	8	10,356	0.08%
2020/09/01	9	42.23	0	0.00	42.00	9	10,269	0.09%
2020/08/28	11	42.20	0.3	42.60	42.45	10.7	10,255	0.10%
2020/08/26	13	42.87	0	0.00	42.85	13	10,358	0.13%
2020/08/24	9	43.31	0	0.00	43.30	9	10,380	0.09%
2020/08/21	0	0.00	15	43.31	43.40	-15	10,375	-0.14%
2020/08/19	0	0.00	15.2	43.72	43.15	-15.2	10,235	-0.15%
2020/08/18	0	43.30	2.2	43.25	43.30	-2.2	10,122	-0.02%
2020/08/17	12	42.24	4	42.54	42.50	8	9,938	0.08%
2020/08/14	0	0.00	18	41.46	41.50	-18	9,800	-0.18%
2020/08/13	0	0.00	4	40.94	41.10	-4	9,837	-0.04%
2020/08/12	10	40.80	0	0.00	40.75	10	9,859	0.10%
2020/08/11	3	41.00	0.7	41.00	40.95	2.3	9,856	0.02%
2020/08/10	10	41.10	0	0.00	41.20	10	9,901	0.10%
2020/08/07	13	41.07	0	0.00	41.05	13	9,923	0.13%
2020/08/06	0	0.00	1	41.00	41.05	-1	9,862	-0.01%
2020/08/05	1.7	40.96	4	41.04	40.85	-2.3	9,848	-0.02%
2020/08/04	28	40.71	4	40.43	40.45	24	9,789	0.25%
2020/07/31	1	39.90	5	39.98	39.95	-4	9,749	-0.04%
2020/07/30	13	39.84	0	0.00	40.00	13	9,681	0.13%
2020/07/29	22	39.78	0	0.00	39.65	22	9,649	0.23%
2020/07/28	10	40.10	2	40.15	39.80	8	9,557	0.08%
2020/07/27	5	40.96	23	41.22	40.70	-18	9,504	-0.19%
2020/07/24	12	41.80	50	41.81	41.85	-38	9,416	-0.40%
2020/07/23	37	42.02	12	41.93	41.90	25	9,392	0.27%
2020/07/22	17	46.28	62	46.33	46.30	-45	8,867	-0.51%
2020/07/21	24.1	46.28	33	46.60	46.45	-8.9	8,589	-0.10%
2020/07/17	4	45.33	0	0.00	45.30	4	8,183	0.05%
2020/07/16	5	45.75	0	0.00	45.40	5	8,127	0.06%
2020/07/15	6	46.43	8	46.65	46.40	-2	7,954	-0.03%
2020/07/14	1	46.40	15.1	46.61	46.50	-14.1	7,886	-0.18%
2020/07/13	1	46.50	25	46.50	46.40	-24	7,835	-0.31%
2020/07/10	27.1	46.38	6	46.57	46.30	21.1	7,797	0.27%
2020/07/09	0	0.00	18	46.31	46.05	-18	7,768	-0.23%
2020/07/08	0	0.00	1	46.20	45.80	-1	7,614	-0.01%
2020/07/07	0	0.00	2	45.50	45.75	-2	7,485	-0.03%
2020/07/06	100	45.53	12	45.14	45.60	88	7,467	1.18%
2020/07/03	0	0.00	0.2	44.90	45.00	-0.2	7,630	0.00%
2020/07/02	0	0.00	6	44.51	44.50	-6	7,713	-0.08%
2020/06/29	8	43.35	0	0.00	43.25	8	7,673	0.10%
2020/06/24	5	43.50	3	43.53	43.45	2	7,611	0.03%
2020/06/23	1	43.20	4	43.36	43.25	-3	7,624	-0.04%
2020/06/22	6	43.50	2	43.85	43.20	4	7,638	0.05%
2020/06/19	21	43.20	37	43.61	43.45	-16	7,656	-0.21%
2020/06/18	9	43.24	4	43.78	43.35	5	7,514	0.07%
2020/06/17	25	43.40	10	43.79	43.40	15	7,581	0.20%
2020/06/16	8	43.59	0	0.00	43.90	8	7,626	0.10%
2020/06/15	1	43.70	0	0.00	43.60	1	7,802	0.01%
2020/06/10	5	44.80	0	0.00	44.80	5	8,170	0.06%
2020/06/09	0	0.00	0.5	44.70	44.85	-0.5	8,391	-0.01%
2020/06/08	1	45.15	0	0.00	45.15	1	8,503	0.01%
2020/06/05	0	0.00	1	45.00	45.20	-1	8,609	-0.01%
2020/06/04	2	44.75	0	0.00	44.70	2	8,734	0.02%
2020/06/03	0	0.00	5	45.25	45.20	-5	8,776	-0.06%
2020/06/01	0	0.00	1.3	44.12	44.10	-1.3	8,719	-0.02%
2020/05/29	0	0.00	3	43.45	43.55	-3	8,764	-0.03%
2020/05/28	1	43.75	0.1	43.50	43.25	0.9	8,961	0.01%
2020/05/27	15	44.00	0	0.00	43.70	15	9,102	0.16%
2020/05/26	0	0.00	3	44.40	44.20	-3	9,195	-0.03%
2020/05/22	1	43.60	1	43.85	43.90	0	9,573	0.00%
2020/05/21	1	43.65	1	43.95	44.00	0	9,627	0.00%
2020/05/19	0	0.00	3	43.70	44.05	-3	9,682	-0.03%
2020/05/18	2	42.65	2	43.05	43.60	0	9,637	0.00%
2020/05/14	2	43.58	29	43.81	43.80	-27	9,578	-0.28%
2020/05/13	4	43.93	50	43.95	43.95	-46	9,613	-0.48%
2020/05/12	1	44.20	1	44.35	44.20	0	9,677	0.00%
2020/05/11	0	0.00	3	44.37	44.50	-3	9,678	-0.03%
2020/05/08	3	44.05	22	44.06	44.00	-19	9,653	-0.20%
2020/05/06	1	43.75	3	43.70	43.45	-2	9,674	-0.02%
2020/05/05	0	0.00	3	43.45	43.80	-3	9,701	-0.03%
2020/05/04	5	42.58	0	0.00	43.05	5	9,786	0.05%
2020/04/30	0	0.00	2	43.60	43.90	-2	9,867	-0.02%
2020/04/29	0	0.00	6	42.40	42.95	-6	9,944	-0.06%
2020/04/28	57	42.05	4	42.18	42.05	53	10,132	0.52%
2020/04/27	2	42.28	2	42.40	42.25	0	10,494	0.00%
2020/04/24	1	41.55	3	41.83	41.70	-2	10,487	-0.02%
2020/04/23	11	41.52	8	41.82	41.60	3	10,479	0.03%
2020/04/22	13	41.52	0	0.00	41.55	13	10,401	0.12%
2020/04/16	10	43.11	12	43.24	43.25	-2	10,348	-0.02%
2020/04/15	0	0.00	2	43.00	43.35	-2	10,336	-0.02%
2020/04/14	5	42.85	2	42.63	42.70	3	10,303	0.03%
2020/04/13	12	42.00	0	0.00	41.90	12	10,296	0.12%
2020/04/10	1	42.05	10	42.00	42.15	-9	10,379	-0.09%
2020/04/09	8	42.10	2	41.50	42.00	6	10,474	0.06%
2020/04/08	31	42.30	20	42.12	42.00	11	10,466	0.11%
2020/04/07	5	39.92	4	40.00	39.90	1	10,282	0.01%
2020/04/06	1	38.60	0.1	39.30	39.05	0.9	10,324	0.01%
2020/04/01	3	39.05	0	0.00	38.60	3	10,306	0.03%
2020/03/31	2	39.15	2	39.60	39.40	0	10,241	0.00%
2020/03/30	0	0.00	1	39.20	39.10	-1	10,235	-0.01%
2020/03/27	3	38.90	1	39.20	38.70	2	10,350	0.02%
2020/03/26	10	39.07	0	0.00	38.80	10	10,427	0.10%
2020/03/25	11	39.25	0	0.00	39.20	11	10,617	0.10%
2020/03/24	4	39.48	25	39.57	39.00	-21	10,621	-0.20%
2020/03/23	1	37.70	100	37.75	38.10	-99	10,554	-0.94%
2020/03/20	104.7	36.71	2	38.50	39.20	102.7	10,520	0.98%	大買/鉅額交易
2020/03/19	6	35.68	0.7	35.70	35.65	5.3	10,417	0.05%
2020/03/18	16	37.88	1.2	38.07	37.50	14.8	10,315	0.14%
2020/03/17	26	38.61	64	38.92	38.25	-38	10,372	-0.37%
2020/03/16	0	0.00	4	40.05	39.80	-4	10,261	-0.04%
2020/03/13	10	39.27	58.3	39.25	41.00	-48.3	10,129	-0.48%
2020/03/12	3	41.50	3	41.65	41.40	0	9,965	0.00%
2020/03/11	5	41.90	3	42.65	42.55	2	9,859	0.02%
2020/03/10	35	42.34	23	42.91	42.00	12	9,779	0.12%
2020/03/09	3	43.25	5	43.18	43.20	-2	9,659	-0.02%
2020/03/06	2	43.60	221.5	43.37	43.65	-219.5	9,687	-2.27%	大賣/鉅額交易
2020/03/05	1	43.50	0	0.00	43.55	1	9,738	0.01%
2020/03/03	24	43.59	0	0.00	43.10	24	9,770	0.25%
2020/02/26	2	43.95	0	0.00	44.30	2	9,576	0.02%
2020/02/25	41	44.95	0	0.00	44.85	41	9,458	0.43%
2020/02/24	6	45.47	0	0.00	46.15	6	9,339	0.06%
2020/02/20	4	46.08	0	0.00	46.15	4	9,598	0.04%
2020/02/19	5	47.20	0	0.00	47.20	5	9,635	0.05%
2020/02/11	0	0.00	1	46.00	46.00	-1	9,850	-0.01%
2020/02/06	0	0.00	133	45.57	45.95	-133	9,857	-1.35%	大賣/鉅額交易
2020/02/04	5	45.47	0	0.00	45.50	5	9,720	0.05%
2020/02/03	0	0.00	5.1	44.56	45.00	-5.1	9,719	-0.05%
2020/01/31	14	45.43	0	0.00	45.15	14	9,652	0.15%
2020/01/30	8	46.18	19	46.33	44.90	-11	9,480	-0.12%
2020/01/14	0	0.00	2	49.00	49.00	-2	9,127	-0.02%
2020/01/09	0	0.00	0.8	48.80	48.95	-0.8	9,330	-0.01%
2020/01/08	0	0.00	2.5	48.42	48.55	-2.5	9,340	-0.03%
2020/01/06	1	47.95	0.5	48.25	48.30	0.5	9,220	0.01%
2020/01/03	0	0.00	1	49.90	48.80	-1	9,166	-0.01%
2020/01/02	0	0.00	5	48.80	48.90	-5	9,097	-0.05%
2019/12/31	2	48.15	5.3	48.23	47.95	-3.3	8,981	-0.04%
2019/12/30	0	0.00	8	48.36	48.15	-8	8,980	-0.09%
2019/12/27	1.4	47.66	2	47.60	47.70	-0.6	8,848	-0.01%
2019/12/26	7	47.17	20.2	47.40	47.30	-13.2	8,806	-0.15%
2019/12/25	5	47.37	1	48.00	47.25	4	8,788	0.05%
2019/12/24	5	47.93	0	0.00	47.60	5	8,717	0.06%
2019/12/23	0	0.00	25.8	47.81	48.15	-25.8	8,555	-0.30%
2019/12/20	0	0.00	3	48.02	47.80	-3	8,446	-0.04%
2019/12/19	2	47.65	5	47.90	47.70	-3	8,222	-0.04%
2019/12/18	0	0.00	10	47.88	47.95	-10	8,241	-0.12%
2019/12/16	2	47.15	0	0.00	47.15	2	8,209	0.02%
2019/12/13	18	47.43	13	47.18	47.40	5	8,195	0.06%
2019/12/12	0	0.00	6	47.38	47.45	-6	8,048	-0.07%
2019/12/11	1	46.70	2.8	46.81	46.80	-1.8	7,924	-0.02%
2019/12/10	0	0.00	5	46.23	46.30	-5	7,826	-0.06%
2019/12/06	0	0.00	15	46.28	46.45	-15	7,852	-0.19%
2019/12/03	0	0.00	12	46.00	46.00	-12	7,806	-0.15%
2019/12/02	1	44.95	0	0.00	45.10	1	7,715	0.01%
2019/11/29	15	45.65	3	45.40	45.45	12	7,722	0.16%
2019/11/27	0	0.00	9	46.37	46.45	-9	7,795	-0.12%
2019/11/26	8	46.07	13	46.51	46.10	-5	7,779	-0.06%
2019/11/22	0	0.00	2	46.10	46.45	-2	7,549	-0.03%
2019/11/21	0	0.00	5	46.20	46.15	-5	7,518	-0.07%
2019/11/20	5	46.00	15	45.83	46.20	-10	7,419	-0.13%
2019/11/19	0	0.00	1	44.65	45.05	-1	7,151	-0.01%
2019/11/18	0	0.00	4	44.88	44.85	-4	7,071	-0.06%
2019/11/15	3	43.80	17.1	44.37	44.75	-14.1	6,977	-0.20%
2019/11/14	1	43.50	12.9	43.30	43.30	-11.9	6,850	-0.17%
2019/11/11	0	0.00	5	42.80	42.80	-5	7,016	-0.07%
2019/11/06	3.1	43.15	0	0.00	43.10	3.1	7,102	0.04%
2019/11/05	5	43.30	0	0.00	43.45	5	7,078	0.07%
2019/10/30	0.1	43.35	0	0.00	43.35	0.1	7,130	0.00%
2019/10/28	5	43.60	0	0.00	43.50	5	7,115	0.07%
2019/10/25	3	43.65	0	0.00	43.70	3	7,146	0.04%
2019/10/22	0	0.00	6	44.37	44.15	-6	7,586	-0.08%
2019/10/21	0	0.00	5	44.00	44.20	-5	7,765	-0.06%
2019/10/18	1	43.80	22	43.62	43.50	-21	7,825	-0.27%
2019/10/17	0	0.00	8	43.36	43.40	-8	7,793	-0.10%
2019/10/15	0	0.00	10	42.75	43.00	-10	7,771	-0.13%
2019/10/14	0	0.00	2	42.80	42.90	-2	7,831	-0.03%
2019/10/09	6	42.30	0	0.00	42.30	6	7,918	0.08%
2019/10/07	5	42.15	0	0.00	42.40	5	8,461	0.06%
2019/10/04	13	42.02	7	42.18	42.05	6	8,578	0.07%
2019/10/03	10	42.35	0	0.00	42.35	10	8,621	0.12%
2019/10/02	3	42.83	2	42.75	42.70	1	8,608	0.01%
2019/10/01	1	43.05	0	0.00	43.25	1	8,644	0.01%
2019/09/27	0	0.00	1	43.30	43.30	-1	8,663	-0.01%
2019/09/26	2	43.25	0	0.00	43.45	2	8,722	0.02%
2019/09/25	2	43.15	0	43.25	43.25	2	8,789	0.02%
2019/09/24	2	43.28	5	43.15	43.30	-3	8,733	-0.03%
2019/09/23	5	43.34	5.3	43.40	43.15	-0.3	8,802	0.00%
2019/09/20	0.3	43.65	0	0.00	43.65	0.3	8,875	0.00%
2019/09/19	4	43.68	4	43.55	43.60	0	8,840	0.00%
2019/09/18	2	43.95	2	44.03	44.00	0	8,805	0.00%
2019/09/17	2	43.95	0	0.00	44.00	2	8,786	0.02%
2019/09/16	0	0.00	30	44.50	44.25	-30	8,897	-0.34%
2019/09/12	0	0.00	5	43.95	43.80	-5	8,903	-0.06%
2019/09/11	4	43.80	32	44.11	43.65	-28	8,937	-0.31%
2019/09/10	8	44.17	0	0.00	43.85	8	8,897	0.09%
2019/09/09	3	44.37	6	44.39	44.50	-3	8,836	-0.03%
2019/09/06	1	44.25	0	0.00	43.85	1	8,824	0.01%
2019/09/05	7	44.09	3	44.22	44.05	4	8,838	0.05%
2019/09/04	0	0.00	1	43.90	44.05	-1	8,861	-0.01%
2019/09/03	5	44.20	9	44.21	44.30	-4	8,927	-0.04%
2019/09/02	6	43.51	13	43.57	43.65	-7	8,847	-0.08%
2019/08/30	0	0.00	3	42.77	43.00	-3	8,811	-0.03%
2019/08/28	1	42.10	1	42.25	42.05	0	8,832	0.00%
2019/08/27	2	42.20	0	0.00	41.75	2	8,907	0.02%
2019/08/23	0	0.00	1.6	42.37	42.50	-1.6	9,011	-0.02%
2019/08/20	2	42.15	0	0.00	42.50	2	9,198	0.02%
2019/08/19	0	0.00	0.7	42.60	42.60	-0.7	9,228	-0.01%
2019/08/16	0	0.00	41	42.68	42.70	-41	9,224	-0.44%
2019/08/15	2	42.15	11	42.06	41.80	-9	9,144	-0.10%
2019/08/14	1	41.20	5	40.95	41.35	-4	9,127	-0.04%
2019/08/12	0	0.00	0.2	41.00	41.00	-0.2	9,418	0.00%
2019/08/08	0	0.00	5	40.79	41.20	-5	9,680	-0.05%
2019/08/07	0	0.00	5	40.65	40.45	-5	9,608	-0.05%
2019/08/06	5	40.41	16	40.54	40.65	-11	9,668	-0.11%
2019/08/05	1	41.70	0	0.00	41.20	1	9,598	0.01%
2019/08/02	8	40.83	0	0.00	41.00	8	9,556	0.08%
2019/08/01	2	41.55	0	0.00	41.40	2	9,485	0.02%
2019/07/31	2	41.75	2	42.10	41.80	0	9,412	0.00%
2019/07/29	5	42.15	0	0.00	42.15	5	9,330	0.05%
2019/07/26	3	42.27	0	0.00	42.25	3	9,296	0.03%
2019/07/25	12	42.12	0	0.00	42.10	12	9,293	0.13%
2019/07/24	12	43.45	0	0.00	42.90	12	9,150	0.13%
2019/07/23	0	0.00	25	46.77	46.80	-25	8,840	-0.28%
2019/07/18	7	46.39	0	0.00	46.40	7	8,411	0.08%
2019/07/17	3	46.35	50	46.50	46.55	-47	8,465	-0.56%
2019/07/16	0	0.00	3	46.45	46.40	-3	8,514	-0.04%
2019/07/15	0	0.00	16	45.90	46.05	-16	8,419	-0.19%
2019/07/12	40	46.41	122.3	45.94	46.10	-82.3	8,407	-0.98%	大賣/
2019/07/11	35	47.07	2	47.15	47.15	33	8,162	0.40%
2019/07/08	3	47.90	0	0.00	48.00	3	7,781	0.04%
2019/07/05	0	0.00	15	48.48	48.45	-15	7,877	-0.19%
2019/07/04	5	47.50	0	0.00	47.60	5	7,931	0.06%
2019/07/03	5	48.00	0	0.00	48.00	5	7,935	0.06%
2019/07/02	0	0.00	22	48.44	48.60	-22	7,954	-0.28%
2019/06/28	11	47.64	5	47.70	47.55	6	8,046	0.07%
2019/06/27	0	0.00	44	48.14	48.90	-44	8,111	-0.54%
2019/06/25	2	46.85	6	47.30	47.30	-4	8,220	-0.05%
2019/06/24	0	0.00	1	47.45	47.45	-1	8,370	-0.01%
2019/06/21	5	47.01	10	47.65	46.65	-5	8,483	-0.06%
2019/06/20	0	0.00	14	47.57	47.65	-14	8,506	-0.16%
2019/06/19	0	0.00	21	47.01	47.40	-21	8,616	-0.24%
2019/06/18	0	0.00	1	46.95	47.00	-1	8,755	-0.01%
2019/06/17	0	0.00	3	46.62	46.75	-3	8,778	-0.03%
2019/06/13	8	46.13	0	0.00	46.15	8	9,195	0.09%
2019/06/12	3	46.30	4	46.80	46.75	-1	9,288	-0.01%
2019/06/11	0	0.00	18	46.43	46.75	-18	9,272	-0.19%
2019/06/10	1	45.75	7	45.78	45.90	-6	9,217	-0.07%
2019/06/06	1	45.85	6	45.83	45.85	-5	9,214	-0.05%
2019/06/04	4.1	45.36	3	45.72	45.30	1.1	9,153	0.01%
2019/06/03	1	45.55	22	45.37	45.50	-21	9,094	-0.23%
2019/05/31	0	0.00	11	44.91	45.10	-11	9,022	-0.12%
2019/05/30	0	0.00	33.1	44.69	44.95	-33.1	8,920	-0.37%
2019/05/29	2	43.85	10	43.58	43.85	-8	8,859	-0.09%
2019/05/28	2	42.90	0	0.00	43.00	2	8,848	0.02%
2019/05/27	6	43.55	0	0.00	43.45	6	8,844	0.07%
2019/05/24	5	43.79	1	43.85	43.75	4	8,963	0.04%
2019/05/23	0	0.00	2.1	44.26	43.90	-2.1	8,963	-0.02%
2019/05/22	0	0.00	2	44.10	43.90	-2	9,000	-0.02%
2019/05/21	0	0.00	1	44.35	44.40	-1	9,103	-0.01%
2019/05/20	1	43.85	7	43.90	44.00	-6	8,995	-0.07%
2019/05/17	8	43.51	21	43.67	43.75	-13	8,910	-0.15%
2019/05/16	17	41.47	137	42.23	42.65	-120	8,716	-1.38%	大賣/鉅額交易
2019/05/15	5	40.85	0	0.00	40.90	5	8,488	0.06%
2019/05/14	11	40.62	0	0.00	41.00	11	8,615	0.13%
2019/05/13	3	41.35	0	0.00	41.40	3	8,612	0.03%
2019/05/08	0	0.00	8	42.04	42.05	-8	8,908	-0.09%
2019/05/07	1	41.55	1	41.80	42.10	0	8,984	0.00%
2019/05/06	4	41.55	4	41.95	41.60	0	9,016	0.00%
2019/05/03	0	0.00	13.1	42.29	42.35	-13.1	9,044	-0.15%
2019/04/29	0	0.00	3.2	41.49	41.50	-3.2	9,114	-0.04%
2019/04/24	0	0.00	1	40.90	40.90	-1	9,213	-0.01%
2019/04/23	5	40.35	0	0.00	40.50	5	9,210	0.05%
2019/04/22	3	40.55	0	0.00	40.60	3	9,219	0.03%
2019/04/18	1	41.35	0	0.00	41.15	1	9,356	0.01%
2019/04/16	0	0.00	2	41.50	41.75	-2	9,363	-0.02%
2019/04/11	7	41.41	8	41.65	41.65	-1	9,363	-0.01%
2019/04/10	0	0.00	2	41.50	41.30	-2	9,228	-0.02%
2019/04/09	0	0.00	1	41.15	41.30	-1	9,145	-0.01%
2019/04/03	1	41.00	2	41.33	41.30	-1	9,000	-0.01%
2019/04/02	1	40.90	20	41.17	41.25	-19	8,939	-0.21%
2019/04/01	2	40.48	51	40.60	40.50	-49	8,800	-0.56%
2019/03/29	1	40.05	12	39.97	40.10	-11	8,582	-0.13%
2019/03/28	0	0.00	5	39.90	39.85	-5	8,537	-0.06%
2019/03/27	22	39.37	2	39.90	39.40	20	8,400	0.24%
2019/03/26	4	39.25	0	0.00	40.00	4	8,306	0.05%
2019/03/25	4	39.44	11	39.82	40.00	-7	8,302	-0.08%
2019/03/22	8	39.13	2	39.63	39.50	6	8,312	0.07%
2019/03/21	0	0.00	60	39.50	39.50	-60	8,244	-0.73%
2019/03/20	1	37.85	0	0.00	38.00	1	8,073	0.01%
2019/03/19	2	37.60	0	0.00	38.00	2	8,033	0.02%
2019/03/18	63	37.76	0	0.00	37.65	63	7,933	0.79%
2019/03/14	0	0.00	1.1	38.94	38.90	-1.1	7,436	-0.02%
2019/03/13	0	0.00	51	38.90	38.90	-51	7,467	-0.68%
2019/03/08	2	37.83	0	0.00	38.00	2	7,914	0.03%
2019/02/27	0	0.00	2	38.72	38.80	-2	8,368	-0.02%
2019/02/21	0	0.00	32	38.85	38.85	-32	8,021	-0.40%
2019/02/14	0	0.00	7	38.07	38.00	-7	7,890	-0.09%
2019/02/13	0	0.00	2	37.95	38.00	-2	7,854	-0.03%
2019/01/30	1	36.40	0	0.00	36.45	1	7,672	0.01%
2019/01/29	0	0.00	2	35.95	36.00	-2	7,644	-0.03%
2019/01/28	0	0.00	0	36.05	36.20	0	7,736	0.00%
2019/01/25	0	0.00	5	36.20	36.20	-5	7,800	-0.06%
2019/01/24	0	0.00	2	35.85	36.00	-2	7,945	-0.03%
2019/01/18	0	0.00	9	35.99	36.15	-9	8,858	-0.10%
2019/01/17	1	35.35	1	35.65	35.70	0	8,937	0.00%
2019/01/16	1	35.20	2	35.18	35.50	-1	9,121	-0.01%
2019/01/14	9	34.80	0	0.00	35.05	9	9,407	0.10%
2019/01/11	0	0.00	21	35.95	36.00	-21	9,493	-0.22%
2019/01/10	0	0.00	3	35.62	35.60	-3	9,389	-0.03%
2019/01/09	1	35.25	1	34.90	35.25	0	9,318	0.00%
2019/01/07	10	34.25	54	34.49	34.85	-44	9,327	-0.47%
2019/01/04	0	0.00	2	33.93	33.85	-2	9,340	-0.02%
2019/01/03	10	33.90	2.4	34.04	33.90	7.6	9,553	0.08%
2018/12/27	2	33.70	13	33.62	33.55	-11	9,866	-0.11%
2018/12/26	1	33.60	0	0.00	33.40	1	9,966	0.01%
2018/12/22	0.8	34.45	0	0.00	34.45	0.8	10,234	0.01%
2018/12/21	5	34.30	4	34.43	34.40	1	10,593	0.01%
2018/12/20	1.2	34.18	0	0.00	34.30	1.2	10,769	0.01%
2018/12/19	5	34.70	8	34.66	34.70	-3	10,973	-0.03%
2018/12/18	2	34.50	19	34.62	34.40	-17	11,188	-0.15%
2018/12/17	0	0.00	6	34.78	34.80	-6	11,458	-0.05%
2018/12/14	2	33.93	6	34.00	34.00	-4	11,563	-0.03%
2018/12/10	0	0.00	1.1	33.03	33.00	-1.1	12,208	-0.01%
2018/12/07	1	33.50	0	0.00	33.50	1	12,491	0.01%
2018/12/06	1.8	33.23	1	33.25	33.15	0.8	12,755	0.01%
2018/12/05	0	0.00	10	33.70	33.80	-10	13,258	-0.08%
2018/12/04	2	33.60	0	0.00	33.85	2	13,328	0.02%
2018/12/03	3	34.25	2	34.38	34.50	1	13,054	0.01%
2018/11/30	0	0.00	5	33.33	33.70	-5	12,980	-0.04%
2018/11/29	2	33.05	0	0.00	32.65	2	12,808	0.02%
2018/11/28	6	32.98	10	32.76	33.05	-4	12,834	-0.03%
2018/11/27	10	31.95	7	32.15	32.30	3	12,886	0.02%
2018/11/26	1	32.95	2	33.20	33.05	-1	12,862	-0.01%
2018/11/23	6	32.60	0	0.00	32.55	6	13,101	0.05%
2018/11/21	7	32.85	0	0.00	33.00	7	13,322	0.05%
2018/11/20	3	33.50	0	0.00	33.25	3	13,395	0.02%
2018/11/19	1	33.60	1	33.80	33.65	0	13,400	0.00%
2018/11/16	5	33.70	2	33.78	33.95	3	13,464	0.02%
2018/11/15	15	33.35	0	0.00	33.40	15	13,415	0.11%
2018/11/14	20	33.50	1	33.45	33.50	19	13,387	0.14%
2018/11/12	1	33.50	0	0.00	33.70	1	13,584	0.01%
2018/11/09	1	33.10	0	0.00	33.05	1	13,652	0.01%
2018/11/08	0	0.00	0.3	33.65	33.60	-0.3	13,827	0.00%
2018/11/07	0	0.00	15	33.51	33.70	-15	14,194	-0.11%
2018/11/06	9	32.41	0	0.00	32.40	9	14,257	0.06%
2018/11/05	39	32.60	2	32.60	32.45	37	14,236	0.26%
2018/11/02	10	33.73	3	34.33	34.10	7	14,161	0.05%
2018/11/01	2	33.10	14	33.36	33.30	-12	14,199	-0.08%
2018/10/31	10	32.35	2.2	32.21	32.75	7.8	14,010	0.06%
2018/10/30	5	31.50	2	31.60	31.70	3	13,873	0.02%
2018/10/29	22	30.83	1	31.60	30.75	21	13,814	0.15%
2018/10/26	22	32.56	2	32.35	32.10	20	13,497	0.15%
2018/10/25	8	33.04	6	33.27	33.50	2	13,365	0.01%
2018/10/24	8	33.21	0	0.00	33.55	8	13,288	0.06%
2018/10/23	11	34.15	0	0.00	34.00	11	13,176	0.08%
2018/10/22	7	36.41	2.4	36.32	36.35	4.6	12,958	0.04%
2018/10/19	11	36.25	7	36.31	36.25	4	13,203	0.03%
2018/10/18	1	37.85	0	0.00	37.40	1	13,155	0.01%
2018/10/17	1	38.05	0	0.00	37.55	1	13,315	0.01%
2018/10/16	2	37.90	0	0.00	37.90	2	13,290	0.02%
2018/10/15	1	38.10	0	0.00	38.10	1	13,344	0.01%
2018/10/12	76	38.15	3	38.85	39.00	73	13,399	0.54%
2018/10/09	0	0.00	3	40.15	39.55	-3	13,264	-0.02%
2018/10/05	1	39.50	1	40.10	40.15	0	13,094	0.00%
2018/10/04	8	39.62	1	39.80	39.70	7	12,987	0.05%
2018/10/03	0	0.00	5	40.75	40.50	-5	12,898	-0.04%
2018/10/02	11	40.18	0	40.40	40.15	11	13,007	0.08%
2018/10/01	0	0.00	5	41.47	41.40	-5	12,975	-0.04%
2018/09/28	8	40.70	7	41.59	41.50	1	12,967	0.01%
2018/09/26	0	0.00	2	39.43	39.60	-2	12,455	-0.02%
2018/09/25	15	40.36	5	40.70	40.00	10	12,385	0.08%
2018/09/21	1	39.95	6	40.66	41.25	-5	12,178	-0.04%
2018/09/20	73	39.30	2	39.05	39.45	71	11,855	0.60%
2018/09/19	0	0.00	4	38.30	38.65	-4	11,684	-0.03%
2018/09/18	0	0.00	25	37.01	37.00	-25	11,452	-0.22%
2018/09/17	18	36.84	0	0.00	36.40	18	11,425	0.16%
2018/09/14	3	38.32	5	37.95	37.80	-2	11,333	-0.02%
2018/09/13	12	36.55	0	0.00	37.00	12	11,114	0.11%
2018/09/12	0	0.00	1	35.95	36.10	-1	10,921	-0.01%
2018/09/11	3	36.17	0	0.00	36.10	3	10,759	0.03%
2018/09/10	1	38.65	0	0.00	38.40	1	10,261	0.01%
2018/09/07	1	39.85	0	0.00	39.90	1	10,150	0.01%
2018/09/06	1	40.00	32	39.93	39.90	-31	10,134	-0.31%
2018/09/05	3	40.60	20	40.90	40.45	-17	10,048	-0.17%
2018/09/04	11	41.28	1	41.70	41.10	10	10,051	0.10%
2018/09/03	3	41.17	0	0.00	40.80	3	9,914	0.03%
2018/08/31	0	0.00	11	42.18	41.85	-11	9,866	-0.11%
2018/08/30	76	42.63	7	42.63	41.95	69	9,720	0.71%
2018/08/29	0	0.00	108	45.08	45.40	-108	9,464	-1.14%	大賣/鉅額交易
2018/08/28	107	44.79	5	45.40	44.85	102	9,363	1.09%	大買/鉅額交易
2018/08/27	1	45.50	155	45.28	45.50	-154	9,384	-1.64%	大賣/鉅額交易
2018/08/24	0	0.00	3.8	44.65	44.80	-3.8	9,310	-0.04%
2018/08/23	100	44.33	6	45.70	44.50	94	9,581	0.98%
2018/08/22	0	0.00	3.1	44.80	44.80	-3.1	9,544	-0.03%
2018/08/21	0	0.00	36	44.33	44.85	-36	9,568	-0.38%
2018/08/20	0	0.00	1	44.63	44.35	-1	9,518	-0.01%
2018/08/17	5	44.23	32	44.21	44.25	-27	9,440	-0.29%
2018/08/16	0	0.00	4	42.70	42.80	-4	9,224	-0.04%
2018/08/15	4	43.35	2.8	42.97	43.50	1.2	9,180	0.01%
2018/08/14	104	43.50	83	43.15	44.10	21	9,033	0.23%	大買/
2018/08/13	6	41.98	11	42.08	42.10	-5	8,677	-0.06%
2018/08/10	0	0.00	101	41.47	41.30	-101	8,668	-1.17%	大賣/鉅額交易
2018/08/08	0	0.00	71	42.12	42.15	-71	8,824	-0.80%
2018/08/07	0	0.00	55	41.11	41.10	-55	8,774	-0.63%
2018/08/06	2	40.78	27	41.20	41.00	-25	8,836	-0.28%
2018/08/03	23	40.62	0	0.00	40.80	23	8,786	0.26%
2018/08/01	6	41.39	68.4	42.13	41.40	-62.4	8,858	-0.70%
2018/07/31	6	40.75	5	40.80	40.80	1	8,793	0.01%
2018/07/30	0	0.00	12	41.47	41.50	-12	8,829	-0.14%
2018/07/27	2	40.60	0	0.00	40.60	2	8,790	0.02%
2018/07/26	1	41.60	53.7	41.11	41.75	-52.7	8,832	-0.60%
2018/07/25	16.7	39.88	18	40.20	39.55	-1.3	8,732	-0.01%
2018/07/24	1	39.50	30	38.82	39.70	-29	8,702	-0.33%
2018/07/23	0	0.00	1	37.90	38.00	-1	8,617	-0.01%
2018/07/20	13	37.93	8	37.79	38.00	5	8,755	0.06%
2018/07/19	0	0.00	51	37.67	37.75	-51	8,709	-0.59%
2018/07/18	0	0.00	52	35.64	36.80	-52	8,828	-0.59%
2018/07/17	0.7	35.35	0	0.00	35.60	0.7	8,739	0.01%
2018/07/16	0	0.00	1	35.80	35.55	-1	8,813	-0.01%
2018/07/13	0	0.00	2	35.95	36.00	-2	8,912	-0.02%
2018/07/10	0	0.00	84	35.83	36.10	-84	8,773	-0.96%
2018/07/06	0	0.00	1	34.30	34.20	-1	8,492	-0.01%
2018/07/05	1	33.80	0.3	33.70	33.70	0.7	8,400	0.01%
2018/07/04	1	34.10	0.5	34.45	34.65	0.5	8,404	0.01%
2018/07/03	1	34.05	0	0.00	34.50	1	8,446	0.01%
2018/07/02	0	0.00	1	34.20	34.00	-1	8,281	-0.01%
2018/06/29	1	32.65	1	33.50	33.50	0	8,165	0.00%
2018/06/27	0	0.00	1	33.50	33.30	-1	7,930	-0.01%
2018/06/25	11	32.93	0	0.00	32.75	11	7,756	0.14%
2018/06/22	0	0.00	2	33.48	33.70	-2	7,675	-0.03%
2018/06/21	1	32.55	1	33.25	33.25	0	7,549	0.00%
2018/06/20	0	0.00	21	33.24	33.10	-21	7,454	-0.28%
2018/06/19	21	32.79	1	33.25	32.65	20	7,326	0.27%
2018/06/14	0	0.00	3	33.45	33.40	-3	7,145	-0.04%
2018/06/13	1	33.70	0	0.00	33.65	1	7,095	0.01%
2018/06/12	1	33.45	0	0.00	33.60	1	7,165	0.01%
2018/06/08	2	33.70	0	0.00	33.85	2	7,124	0.03%
2018/06/07	0	0.00	1	34.00	34.30	-1	7,163	-0.01%
2018/06/06	1	33.75	0	0.00	34.10	1	7,263	0.01%
2018/06/05	6	33.81	0	0.00	34.30	6	7,277	0.08%
2018/06/04	0	0.00	1	34.60	34.65	-1	7,259	-0.01%
2018/05/30	1	32.30	3	32.35	32.80	-2	6,771	-0.03%
2018/05/25	50	33.65	0	0.00	33.55	50	6,710	0.75%
2018/05/24	0	0.00	2	33.55	33.85	-2	6,729	-0.03%
2018/05/22	20	34.90	0	0.00	34.30	20	6,622	0.30%
2018/05/21	1	35.20	107	35.46	35.25	-106	6,581	-1.61%	大賣/鉅額交易
2018/05/18	1	34.40	17	34.98	35.05	-16	6,508	-0.25%
2018/05/17	21	33.74	23	34.00	34.10	-2	6,387	-0.03%
2018/05/16	2	34.15	3	33.67	33.75	-1	6,223	-0.02%
2018/05/15	10.1	33.40	13	33.47	33.75	-2.9	6,089	-0.05%
2018/05/14	10	33.60	23	33.80	33.95	-13	6,106	-0.21%
2018/05/11	0	0.00	1.2	33.28	33.00	-1.2	6,018	-0.02%
2018/05/10	1	32.80	5	33.07	33.00	-4	6,005	-0.07%
2018/05/09	0	0.00	26	32.50	32.40	-26	5,826	-0.45%
2018/05/03	0	0.00	6	32.34	31.00	-6	5,440	-0.11%
2018/05/02	2	32.35	30	32.12	32.05	-28	5,299	-0.53%
2018/04/27	0	0.00	20	31.80	31.75	-20	4,954	-0.40%
2018/04/25	2	30.20	6.5	30.64	30.70	-4.5	4,731	-0.10%
2018/04/24	2	31.68	8	31.54	30.90	-6	4,645	-0.13%
2018/04/23	10	31.00	6	31.06	30.95	4	4,479	0.09%
2018/04/20	0	0.00	2	30.40	30.40	-2	4,408	-0.05%
2018/04/19	0	0.00	2	30.00	30.15	-2	4,378	-0.05%
2018/04/18	2	29.15	0	0.00	29.20	2	4,376	0.05%
2018/04/16	0	0.00	15	29.22	29.25	-15	4,612	-0.33%
2018/04/13	0	0.00	0.3	29.15	29.15	-0.3	4,755	-0.01%
2018/04/09	5	29.26	15	29.25	29.45	-10	5,159	-0.19%
2018/03/31	35	28.58	0	0.00	28.55	35	5,254	0.67%
2018/03/29	16	28.10	0	0.00	28.10	16	5,283	0.30%
2018/03/13	3	29.47	3	29.42	29.45	0	5,497	0.00%
2018/03/12	0	0.00	3	29.05	29.60	-3	5,416	-0.06%
2018/03/09	0	0.00	10	28.00	28.15	-10	5,561	-0.18%
2018/03/05	0	0.00	1	28.00	27.90	-1	5,528	-0.02%
2018/03/02	0	0.00	0	28.00	27.90	0	5,519	0.00%
2018/02/21	0	0.00	1	28.35	28.35	-1	5,291	-0.02%
2018/02/12	3	27.15	0	0.00	27.25	3	5,259	0.06%
2018/02/09	1	26.80	0	0.00	27.10	1	5,226	0.02%
2018/02/07	1	27.40	31	28.12	27.40	-30	5,167	-0.58%
2018/02/06	29	27.36	2	27.15	27.20	27	5,066	0.53%
2018/02/05	0	0.00	36	29.20	29.10	-36	4,885	-0.74%
2018/02/02	1	29.75	1	29.60	29.50	0	4,830	0.00%
2018/01/31	0	0.00	2	30.20	30.05	-2	4,782	-0.04%
2018/01/26	0	0.00	0.5	30.20	30.30	-0.5	4,648	-0.01%
2018/01/25	0	0.00	0.8	30.05	30.20	-0.8	4,599	-0.02%
2018/01/18	8	30.85	0	0.00	30.75	8	4,385	0.18%
2018/01/16	0	0.00	2	30.35	30.45	-2	4,225	-0.05%
2018/01/11	36	30.50	10	29.90	29.40	26	3,921	0.66%
2018/01/10	0	0.00	4	30.16	30.50	-4	3,737	-0.11%
2018/01/08	0	0.00	90	30.06	30.30	-90	3,520	-2.56%
2018/01/05	0	0.00	30.6	29.18	29.35	-30.6	3,339	-0.92%
2018/01/04	0.2	28.50	37	28.63	28.60	-36.8	3,220	-1.14%
2018/01/03	0.2	28.25	1	28.30	28.40	-0.8	3,145	-0.03%
2018/01/02	0.1	28.15	1	28.40	28.20	-0.9	3,041	-0.03%