京城銀 (2809)-華南永昌-岡山券商分點個股進出

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

京城銀

(2809)

可現股當沖

股價
63.6
漲跌
▲1.4
漲幅
+2.25%
成交量
11,128張
產業
上市金融類股
450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

京城銀 (2809)籌碼相關－華南永昌-岡山券商分點個股進出

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-岡山券商分點個股進出
華南永昌-岡山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
2024/05/23	0	0.00	2	61.90	63.60	-2	5,991	-0.03%
2024/05/22	3	63.50	10	62.20	62.20	-7	5,822	-0.12%
2024/05/21	1	67.00	0	0.00	63.60	1	5,667	0.02%
2024/05/20	0	0.00	5	67.20	67.10	-5	5,401	-0.09%
2024/05/17	0	0.00	13	61.79	63.30	-13	5,105	-0.25%
2024/05/16	0	0.00	5	59.60	60.00	-5	4,892	-0.10%
2024/05/15	0	0.00	3	59.62	58.40	-3	4,804	-0.06%
2024/05/13	3	56.67	0	59.00	59.00	3	4,713	0.06%
2024/05/10	0	0.00	12	58.18	59.80	-12	4,600	-0.26%
2024/05/09	0	56.55	0	0.00	56.00	0	4,414	0.00%
2024/05/08	0	0.00	3	57.80	57.20	-3	4,354	-0.07%
2024/05/07	1	57.80	2	58.00	57.50	-1	4,325	-0.02%
2024/05/06	2	56.45	1	57.40	58.00	1	4,283	0.02%
2024/05/03	1	57.01	2	57.80	57.20	-1	4,177	-0.02%
2024/05/02	3	58.07	0.7	58.00	58.00	2.3	4,130	0.06%
2024/04/30	0	0.00	3	56.00	56.10	-3	3,999	-0.08%
2024/04/29	0	0.00	2	55.90	55.70	-2	3,948	-0.05%
2024/04/26	1	55.00	0	0.00	55.10	1	3,911	0.03%
2024/04/25	1	55.50	1	55.20	55.20	0	3,912	0.00%
2024/04/24	2	55.15	1	55.40	56.20	1	3,897	0.03%
2024/04/23	0	0.00	1	55.90	56.20	-1	3,844	-0.03%
2024/04/22	0	0.00	2	55.60	55.90	-2	3,695	-0.05%
2024/04/19	3	53.73	1.7	53.30	54.00	1.3	3,479	0.04%
2024/04/18	1	53.90	2	54.50	56.90	-1	3,252	-0.03%
2024/04/16	3	55.40	0	0.00	54.50	3	3,048	0.10%
2024/04/15	0	0.00	2.2	56.39	56.40	-2.2	2,977	-0.07%
2024/04/10	1	55.80	3	56.40	56.00	-2	2,915	-0.07%
2024/04/08	3	54.93	20	54.80	55.00	-17	2,827	-0.60%
2024/04/03	0	0.00	7.1	54.45	55.30	-7.1	2,806	-0.25%
2024/04/02	0	0.00	3	52.50	53.00	-3	2,726	-0.11%
2024/04/01	1	51.80	0	0.00	52.10	1	2,698	0.04%
2024/03/27	0	0.00	1	50.50	51.00	-1	2,648	-0.04%
2024/03/25	1	52.60	0	0.00	50.90	1	2,688	0.04%
2024/03/22	3	52.33	10	52.62	52.50	-7	2,684	-0.26%
2024/03/21	0	0.00	12	51.32	51.60	-12	2,634	-0.46%
2024/03/20	0	0.00	15	50.30	50.70	-15	2,617	-0.57%
2024/03/19	0	0.00	6	49.93	50.60	-6	2,564	-0.23%
2024/03/18	1	48.70	0	0.00	48.80	1	2,465	0.04%
2024/03/15	1	48.55	0	0.00	48.60	1	2,444	0.04%
2024/03/14	23	48.88	7	49.21	49.15	16	2,394	0.67%
2024/03/13	0	0.00	3	48.40	48.70	-3	2,331	-0.13%
2024/03/11	0	0.00	2	47.50	47.50	-2	2,256	-0.09%
2024/03/08	2	47.90	0	0.00	47.85	2	2,246	0.09%
2024/03/07	0	0.00	16	48.09	48.15	-16	2,181	-0.73%
2024/03/05	0	0.00	2	47.05	47.40	-2	2,085	-0.10%
2024/03/04	5	45.68	1	45.80	45.80	4	1,979	0.20%
2024/03/01	0	0.00	2	44.45	44.70	-2	1,916	-0.10%
2024/02/29	10	44.70	0	0.00	44.65	10	1,902	0.53%
2024/02/27	1	44.30	2	44.35	44.60	-1	1,828	-0.05%
2024/02/20	2	40.85	0	0.00	40.80	2	1,665	0.12%
2024/02/19	0	0.00	25	41.00	40.90	-25	1,659	-1.51%
2024/02/15	10	40.75	0	0.00	40.90	10	1,667	0.60%
2024/02/05	0	0.00	3	41.05	41.15	-3	1,653	-0.18%
2024/02/01	5	40.90	0	0.00	40.85	5	1,634	0.31%
2024/01/29	5	40.90	0	0.00	40.75	5	1,686	0.30%
2024/01/25	7	41.10	1	41.20	41.20	6	1,700	0.35%
2024/01/23	0.3	40.70	0	0.00	40.85	0.3	1,713	0.02%
2024/01/16	12	40.21	0	0.00	40.30	12	1,557	0.77%
2024/01/15	2	40.50	0	0.00	40.60	2	1,537	0.13%
2024/01/12	0	0.00	1	40.70	40.60	-1	1,551	-0.06%
2024/01/11	0	0.00	20	40.65	40.80	-20	1,575	-1.27%
2024/01/10	3	40.40	0	0.00	40.40	3	1,636	0.18%
2024/01/09	0	0.00	2	40.55	40.45	-2	1,651	-0.12%
2024/01/08	0	0.00	6	40.71	40.75	-6	1,655	-0.36%
2024/01/03	15	39.80	0	0.00	39.70	15	1,634	0.92%
2023/12/26	4	39.35	0	0.00	39.35	4	1,596	0.25%
2023/12/25	25	39.44	0	0.00	39.35	25	1,593	1.57%
2023/12/19	1	39.20	1	39.20	39.00	0	1,441	0.00%
2023/12/14	0	0.00	1	40.00	39.95	-1	1,315	-0.08%
2023/12/13	0.3	40.00	0	0.00	39.70	0.3	1,294	0.02%
2023/12/11	0	0.00	2	40.05	40.10	-2	1,292	-0.15%
2023/12/08	2	40.20	0	0.00	40.15	2	1,287	0.16%
2023/12/06	20	40.40	1	40.30	40.35	19	1,278	1.49%
2023/12/05	0	0.00	2	40.25	40.30	-2	1,272	-0.16%
2023/12/04	10	39.70	0	0.00	39.70	10	1,239	0.81%
2023/12/01	0	0.00	3	39.82	39.85	-3	1,240	-0.24%
2023/11/30	2	39.50	0	0.00	39.40	2	1,228	0.16%
2023/11/27	2	39.60	0	0.00	39.50	2	1,210	0.17%
2023/11/22	2	39.55	17	39.45	39.65	-15	1,206	-1.24%
2023/11/15	0.1	38.35	0	0.00	38.55	0.1	1,144	0.00%
2023/11/14	0	0.00	0.3	38.30	38.40	-0.3	1,127	-0.02%
2023/10/26	8	37.60	0	0.00	37.50	8	1,160	0.69%
2023/10/19	1	38.60	0	0.00	38.30	1	1,215	0.08%
2023/10/17	0	0.00	1	38.20	38.15	-1	1,125	-0.09%
2023/10/13	6	38.20	0	0.00	38.00	6	1,102	0.54%
2023/10/11	15	37.54	0	0.00	37.80	15	1,075	1.39%
2023/09/20	0	0.00	0.2	37.10	37.30	-0.2	1,085	-0.02%
2023/09/15	4	36.95	0	0.00	37.20	4	1,131	0.35%
2023/09/05	3	37.20	0	0.00	36.90	3	1,413	0.21%
2023/08/15	1	36.30	0	0.00	36.45	1	1,663	0.06%
2023/08/10	0	0.00	3	36.48	36.55	-3	1,671	-0.18%
2023/08/04	0	0.00	1	36.85	36.70	-1	1,646	-0.06%
2023/08/02	1	35.90	1	36.15	35.95	0	1,598	0.00%
2023/07/31	1	35.95	1	36.15	36.00	0	1,590	0.00%
2023/07/28	1	36.25	0	0.00	36.10	1	1,579	0.06%
2023/07/26	0	0.00	1	36.15	36.00	-1	1,549	-0.06%
2023/07/25	1	35.70	0	0.00	35.80	1	1,538	0.07%
2023/07/18	0	0.00	2	36.25	36.35	-2	1,467	-0.14%
2023/07/17	0	0.00	1	36.35	36.35	-1	1,459	-0.07%
2023/07/06	1	36.20	0	0.00	36.15	1	1,432	0.07%
2023/07/05	0	0.00	4	36.40	36.25	-4	1,437	-0.28%
2023/06/27	0	0.00	2	35.30	35.35	-2	1,400	-0.14%
2023/06/21	2	35.50	0	0.00	35.65	2	1,389	0.14%
2023/06/16	2	35.63	0	0.00	35.30	2	1,239	0.16%
2023/06/15	1	35.90	1	36.00	36.05	0	1,170	0.00%
2023/06/13	1	35.60	4	35.56	35.75	-3	1,156	-0.26%
2023/06/08	0.6	35.30	0	0.00	35.20	0.6	1,112	0.05%
2023/06/07	8	35.34	0	0.00	35.35	8	1,103	0.73%
2023/06/06	0	0.00	0.4	36.25	36.25	-0.4	1,057	-0.03%
2023/05/25	1	35.40	0	0.00	35.40	1	965	0.10%
2023/05/24	1	35.85	0	0.00	36.10	1	950	0.11%
2023/05/03	0	0.00	5	35.30	35.15	-5	962	-0.52%
2023/03/17	1	33.45	0	0.00	33.55	1	2,712	0.04%
2023/03/16	1	33.65	0	0.00	33.40	1	2,751	0.04%
2023/03/02	1	33.75	0	0.00	33.95	1	2,833	0.04%
2023/02/17	5	34.15	0	0.00	34.20	5	2,962	0.17%
2023/02/15	2	34.15	1.2	34.49	34.10	0.8	3,022	0.03%
2023/01/09	0	0.00	4	34.10	34.20	-4	3,360	-0.12%
2022/12/28	0	0.00	1	33.10	33.15	-1	3,372	-0.03%
2022/12/23	3	33.95	0	0.00	33.90	3	3,319	0.09%
2022/12/19	2	33.80	0	0.00	33.75	2	2,605	0.08%
2022/12/15	1	35.60	0	0.00	36.60	1	2,071	0.05%
2022/11/22	0	0.00	0.8	35.20	35.45	-0.8	1,819	-0.05%
2022/11/18	0.4	34.70	0	0.00	34.80	0.4	1,760	0.02%
2022/11/08	0	0.00	1	32.80	32.75	-1	1,551	-0.06%
2022/10/28	0	30.45	2	30.48	30.35	-2	1,391	-0.14%
2022/10/27	2	30.53	0	0.00	30.50	2	1,360	0.15%
2022/10/25	0	30.25	0	0.00	30.35	0	1,270	0.00%
2022/10/24	2	29.98	11	30.73	30.60	-9	1,255	-0.72%
2022/10/21	4	30.09	0	0.00	29.90	4	1,230	0.33%
2022/10/20	3	30.10	4	30.85	31.05	-1	1,202	-0.08%
2022/10/19	6	30.67	0	0.00	30.60	6	1,153	0.52%
2022/10/18	3	30.60	3	31.10	30.90	0	1,137	0.00%
2022/10/13	0.4	30.21	0	0.00	30.05	0.4	1,205	0.03%
2022/10/12	0	30.80	0	0.00	31.00	0	1,229	0.00%
2022/10/11	0	31.25	0	0.00	31.00	0	1,256	0.00%
2022/10/07	2	32.05	2	31.95	31.95	0	1,253	0.00%
2022/10/06	4	32.45	4	32.35	32.35	0	1,262	0.00%
2022/10/05	9	32.70	4	33.13	33.00	5	1,273	0.40%
2022/10/03	0	33.35	0	0.00	33.25	0	1,256	0.00%
2022/09/27	0.4	33.50	0	0.00	33.50	0.4	1,339	0.03%
2022/09/26	0	33.80	0	0.00	33.55	0	1,342	0.00%
2022/09/22	0.1	34.18	0	0.00	34.25	0.1	1,369	0.01%
2022/09/16	1	34.20	0	0.00	33.95	1	1,385	0.07%
2022/09/14	0	34.58	0	0.00	34.25	0	1,287	0.00%
2022/09/13	0	35.00	0	0.00	34.85	0	1,305	0.00%
2022/09/12	2	34.95	0	0.00	35.25	2	1,306	0.15%
2022/09/07	20	34.40	0	0.00	34.20	20	1,333	1.50%
2022/08/31	5	35.10	0	0.00	35.20	5	1,344	0.37%
2022/08/12	0	0.00	10	36.25	36.20	-10	1,563	-0.64%
2022/08/09	0.3	35.95	10	35.85	35.95	-9.7	1,639	-0.59%
2022/07/20	0.1	33.20	0	0.00	32.85	0.1	1,897	0.00%
2022/07/15	5	32.80	0	0.00	32.75	5	1,917	0.26%
2022/07/13	10	33.90	0	0.00	33.40	10	1,999	0.50%
2022/07/12	0.2	34.15	0	0.00	34.00	0.2	1,980	0.01%
2022/07/08	0.2	34.45	10	34.60	34.35	-9.8	2,000	-0.49%
2022/07/04	0	0.00	15	34.70	34.75	-15	1,912	-0.78%
2022/06/30	0	0.00	3	35.05	35.40	-3	2,003	-0.15%
2022/06/27	0	0.00	40	36.51	36.60	-40	2,036	-1.96%
2022/06/22	1	36.20	0	0.00	36.25	1	2,059	0.05%
2022/06/21	0.1	36.00	0	0.00	36.10	0.1	2,093	0.00%
2022/06/06	0	0.00	1	36.15	36.25	-1	2,185	-0.05%
2022/06/01	0.2	35.95	0	0.00	35.90	0.2	2,299	0.01%
2022/05/31	0	0.00	2	35.93	35.90	-2	2,327	-0.09%
2022/05/30	1	35.90	0	0.00	35.85	1	2,348	0.04%
2022/05/26	0	0.00	1	35.60	35.60	-1	2,380	-0.04%
2022/05/25	1	35.40	0	0.00	35.50	1	2,415	0.04%
2022/05/24	0.1	36.10	0	0.00	35.75	0.1	2,435	0.00%
2022/05/23	0.1	38.20	0	0.00	38.35	0.1	2,384	0.00%
2022/05/20	0.1	38.20	0	0.00	38.20	0.1	2,385	0.00%
2022/05/19	0	0.00	1	37.35	38.05	-1	2,367	-0.04%
2022/05/18	0	0.00	1	37.90	37.75	-1	2,361	-0.04%
2022/05/12	1	37.65	0	0.00	37.35	1	2,333	0.04%
2022/05/11	5	37.80	0	0.00	37.70	5	2,325	0.22%
2022/05/05	0.1	38.85	0	0.00	38.85	0.1	2,409	0.00%
2022/05/04	1	38.95	0	0.00	38.90	1	2,404	0.04%
2022/04/29	2	39.10	0	0.00	39.10	2	2,441	0.08%
2022/04/28	1	38.95	0	0.00	39.05	1	2,468	0.04%
2022/04/27	0	0.00	0.1	39.35	39.30	-0.1	2,467	0.00%
2022/04/19	0.1	40.60	1	40.50	40.55	-0.9	2,391	-0.04%
2022/04/14	0	0.00	1	40.10	40.10	-1	2,454	-0.04%
2022/04/13	1	40.00	0	0.00	40.05	1	2,455	0.04%
2022/04/12	0.3	39.95	0	0.00	39.95	0.3	2,457	0.01%
2022/04/07	1	39.75	0	0.00	39.85	1	2,520	0.04%
2022/04/06	0	0.00	1	40.40	40.55	-1	2,494	-0.04%
2022/03/29	1.1	39.66	0	0.00	39.75	1.1	2,724	0.04%
2022/03/25	0.1	39.45	0	0.00	39.35	0.1	3,082	0.00%
2022/03/24	0.1	39.55	0	0.00	39.45	0.1	3,260	0.00%
2022/03/23	0.1	39.60	0	0.00	39.60	0.1	3,405	0.00%
2022/03/22	0.1	39.45	0	0.00	39.30	0.1	3,421	0.00%
2022/03/21	1.1	39.45	0	39.65	39.35	1.1	3,445	0.03%
2022/03/18	0.1	39.80	0	0.00	39.30	0.1	3,495	0.00%
2022/03/17	0.1	39.60	0	0.00	39.40	0.1	3,489	0.00%
2022/03/15	0.1	39.10	0	0.00	38.95	0.1	3,583	0.00%
2022/03/14	0.1	39.40	0	0.00	39.20	0.1	3,581	0.00%
2022/03/10	0.1	39.55	0	0.00	39.40	0.1	3,669	0.00%
2022/03/09	0.1	39.35	0	0.00	39.20	0.1	3,689	0.00%
2022/03/08	4.1	39.36	0	0.00	39.20	4.1	3,692	0.11%
2022/03/07	1	39.55	0	0.00	39.70	1	3,644	0.03%
2022/03/04	0.1	40.40	0	0.00	40.15	0.1	3,625	0.00%
2022/03/02	0.1	40.50	0	0.00	40.60	0.1	3,619	0.00%
2022/02/25	0.1	40.45	0	0.00	40.30	0.1	3,605	0.00%
2022/02/24	0.1	40.68	4	40.80	40.50	-3.9	3,605	-0.11%
2022/02/18	0.1	40.55	0	0.00	40.40	0.1	3,565	0.00%
2022/02/17	1	40.65	1	40.50	40.40	0	3,561	0.00%
2022/02/15	0.1	40.35	1	40.30	40.25	-0.9	3,562	-0.03%
2022/02/14	2.1	40.30	0	0.00	40.30	2.1	3,554	0.06%
2022/02/11	0.1	40.65	5	40.55	40.55	-4.9	3,583	-0.14%
2022/02/10	1.1	40.66	8	40.65	40.75	-6.9	3,585	-0.19%
2022/02/09	0.1	40.85	15	40.65	41.05	-14.9	3,583	-0.42%
2022/02/07	0	40.90	1	41.05	41.25	-1	3,498	-0.03%
2022/01/26	0.1	40.60	0	0.00	40.55	0.1	3,500	0.00%
2022/01/25	1	40.30	0	0.00	40.45	1	3,521	0.03%
2022/01/24	0	0.00	9	40.14	40.70	-9	3,506	-0.26%
2022/01/21	0.1	40.60	0	0.00	40.40	0.1	3,494	0.00%
2022/01/20	0.1	40.90	0	0.00	40.80	0.1	3,483	0.00%
2022/01/19	0.1	41.20	0	0.00	40.95	0.1	3,471	0.00%
2022/01/18	0.1	41.24	0	0.00	41.20	0.1	3,444	0.00%
2022/01/17	0.1	41.20	0	0.00	41.20	0.1	3,444	0.00%
2022/01/14	8	41.75	0	0.00	41.45	8	3,453	0.23%
2022/01/13	0.1	41.30	0	0.00	41.65	0.1	3,455	0.00%
2022/01/12	0.1	41.25	3	41.35	41.15	-2.9	3,406	-0.09%
2022/01/11	5.1	41.34	7	41.10	41.25	-1.9	3,389	-0.06%
2022/01/10	0.1	40.70	0	0.00	40.70	0.1	3,340	0.00%
2022/01/07	2.1	40.70	0	0.00	40.50	2.1	3,332	0.06%
2022/01/06	0.1	40.60	0	0.00	40.50	0.1	3,313	0.00%
2022/01/05	0.1	40.65	0	0.00	40.65	0.1	3,308	0.00%
2022/01/04	0.1	40.45	0	0.00	40.45	0.1	3,318	0.00%
2021/12/30	10	40.70	0	0.00	40.55	10	3,299	0.30%
2021/12/29	0	40.70	0	0.00	40.75	0	3,272	0.00%
2021/12/28	0	40.60	0.7	40.55	40.50	-0.6	3,238	-0.02%
2021/12/24	1	40.25	0	0.00	40.35	1	3,203	0.03%
2021/12/23	5	40.15	0	0.00	40.35	5	3,208	0.16%
2021/12/22	0	39.90	0	0.00	39.75	0	3,024	0.00%
2021/12/21	0	40.00	0	0.00	39.80	0	2,858	0.00%
2021/12/20	5	39.46	1	39.70	39.75	4	2,673	0.15%
2021/12/17	1	39.26	0	0.00	39.45	1	2,514	0.04%
2021/12/16	21.2	39.36	0	0.00	39.50	21.2	2,362	0.90%
2021/12/15	2	39.38	0	0.00	39.50	2	2,373	0.09%
2021/12/14	1	39.81	0	0.00	39.60	1	2,357	0.04%
2021/12/13	0	40.10	0	0.00	39.90	0	2,303	0.00%
2021/12/10	20	40.00	0	0.00	40.00	20	2,265	0.88%
2021/12/09	0	40.25	0	0.00	40.15	0	2,197	0.00%
2021/12/08	0	0.00	10	40.25	40.10	-10	2,162	-0.46%
2021/12/07	1	40.01	0	0.00	40.05	1	2,143	0.05%
2021/12/06	0	40.20	0	0.00	40.10	0	2,095	0.00%
2021/12/03	6	40.45	0	0.00	40.50	6	2,058	0.29%
2021/12/02	0	0.00	18	40.30	40.55	-18	2,029	-0.89%
2021/12/01	0	40.40	0	0.00	40.60	0	2,011	0.00%
2021/11/30	2	40.45	0	0.00	40.25	2	2,011	0.10%
2021/11/29	5	40.25	0	0.00	40.35	5	1,981	0.25%
2021/11/26	10	40.85	0	0.00	40.80	10	1,968	0.51%
2021/11/25	0	41.20	0	0.00	40.95	0	1,967	0.00%
2021/11/24	2	41.10	1	41.20	41.05	1	1,981	0.05%
2021/11/23	0	41.29	0	0.00	40.95	0	1,979	0.00%
2021/11/22	0	41.20	0	0.00	41.25	0	1,949	0.00%
2021/11/18	10	41.90	0	0.00	41.80	10	1,940	0.52%
2021/11/16	0	41.25	0	0.00	41.15	0	1,934	0.00%
2021/11/15	2	41.25	0	0.00	41.20	2	1,978	0.10%
2021/11/10	1	40.85	0	0.00	40.90	1	2,072	0.05%
2021/11/09	1	41.00	0	0.00	41.00	1	2,060	0.05%
2021/11/03	6	40.95	0	0.00	41.00	6	2,054	0.29%
2021/10/12	0	0.00	1	42.20	42.40	-1	1,918	-0.05%
2021/10/06	2	40.95	1	40.95	41.10	1	1,878	0.05%
2021/09/22	4	41.35	0	0.00	41.00	4	1,888	0.21%
2021/09/17	10	42.45	0	0.00	42.30	10	1,825	0.55%
2021/08/27	0	0.00	1	43.40	43.40	-1	2,016	-0.05%
2021/08/24	0	0.00	5	42.75	43.25	-5	2,199	-0.23%
2021/08/17	0	0.00	2	41.60	41.85	-2	2,161	-0.09%
2021/08/13	0	0.00	1	41.30	41.30	-1	2,114	-0.05%
2021/08/12	0	0.00	40	41.40	41.45	-40	2,119	-1.89%
2021/08/11	0	0.00	2	41.00	41.00	-2	2,115	-0.09%
2021/08/02	0	0.00	10	40.65	40.70	-10	2,417	-0.41%
2021/07/26	3	40.82	0	0.00	40.60	3	2,520	0.12%
2021/07/16	0	0.00	1	40.70	40.65	-1	2,693	-0.04%
2021/07/09	1	40.35	28	40.44	40.55	-27	2,747	-0.98%
2021/07/06	1	41.05	6	41.03	41.15	-5	2,764	-0.18%
2021/07/05	31	40.24	0	0.00	40.25	31	2,708	1.14%
2021/07/02	3	39.43	0	0.00	39.40	3	2,675	0.11%
2021/07/01	8	39.69	0	0.00	39.25	8	2,694	0.30%
2021/06/30	0	39.65	0	0.00	39.85	0	2,683	0.00%
2021/06/25	5	39.85	0.2	39.85	39.65	4.8	2,694	0.18%
2021/06/24	0	0.00	0.2	39.80	39.50	-0.2	2,698	-0.01%
2021/06/23	1	39.55	22	39.63	39.55	-21	2,701	-0.78%
2021/06/22	0.2	40.00	0	0.00	39.50	0.2	2,703	0.01%
2021/06/21	0.2	40.00	0	0.00	39.55	0.2	2,692	0.01%
2021/06/18	0	0.00	2	40.25	40.25	-2	2,667	-0.07%
2021/06/09	0	0.00	2.1	40.00	40.05	-2.1	2,592	-0.08%
2021/06/04	0	0.00	101	40.05	39.90	-101	2,508	-4.03%	大賣/鉅額交易
2021/06/03	2	40.33	3.7	40.10	40.40	-1.7	2,491	-0.07%
2021/06/02	31	41.59	4	41.55	41.65	27	2,405	1.12%
2021/06/01	17	41.34	0	0.00	41.45	17	2,327	0.73%
2021/05/31	0	0.00	1	41.70	41.10	-1	2,314	-0.04%
2021/05/25	0	0.00	49	40.61	40.25	-49	2,297	-2.13%
2021/05/24	44	40.50	0	0.00	40.60	44	2,336	1.88%
2021/05/21	0	0.00	1	40.10	40.50	-1	2,457	-0.04%
2021/05/19	4	39.98	0	0.00	39.65	4	2,420	0.17%
2021/05/18	1	39.65	1	39.50	39.85	0	2,405	0.00%
2021/05/17	0	0.00	1	38.50	38.65	-1	2,398	-0.04%
2021/05/14	0	39.50	0	0.00	39.50	0	2,352	0.00%
2021/05/13	2	39.35	4	39.60	39.65	-2	2,315	-0.09%
2021/05/12	0	0.00	4	41.70	40.15	-4	2,278	-0.18%
2021/05/11	35	43.33	2	43.50	42.75	33	2,191	1.51%
2021/05/10	3	43.00	3	43.30	43.40	0	2,123	0.00%
2021/05/07	46	42.59	0	0.00	42.60	46	2,101	2.19%
2021/05/06	1	42.65	1	42.30	42.40	0	2,093	0.00%
2021/05/05	3	42.38	1	42.75	42.55	2	2,083	0.10%
2021/05/04	0	0.00	2	42.30	42.00	-2	2,058	-0.10%
2021/05/03	0	0.00	5	42.91	42.85	-5	2,016	-0.25%
2021/04/29	3	42.82	6	43.63	43.25	-3	2,024	-0.15%
2021/04/28	0	0.00	6	43.28	43.70	-6	1,966	-0.31%
2021/04/26	1	40.50	0	0.00	40.50	1	1,848	0.05%
2021/04/23	0	0.00	2	40.25	40.05	-2	1,835	-0.11%
2021/04/22	4	40.70	66	40.60	40.50	-62	1,817	-3.41%
2021/04/21	20	40.55	2	40.70	40.55	18	1,803	1.00%
2021/04/20	1	40.55	1.5	40.85	40.95	-0.5	1,803	-0.03%
2021/04/19	44	40.50	10	40.80	40.75	34	1,791	1.90%
2021/04/14	4	40.48	0	0.00	40.45	4	1,846	0.22%
2021/04/13	0	0.00	6	40.98	40.80	-6	1,864	-0.32%
2021/04/12	2	40.35	0	0.00	40.40	2	1,831	0.11%
2021/04/06	0	0.00	1	39.50	39.65	-1	1,817	-0.06%
2021/04/01	0	0.00	10	39.35	39.40	-10	1,804	-0.55%
2021/03/31	0.1	39.35	0	0.00	39.40	0.1	1,799	0.01%
2021/03/30	1	39.05	0	0.00	39.30	1	1,806	0.06%
2021/03/29	10	39.10	0	0.00	39.05	10	1,837	0.54%
2021/03/25	0	0.00	5	38.95	39.15	-5	1,900	-0.26%
2021/03/24	6	38.90	0	0.00	39.00	6	1,937	0.31%
2021/03/19	1	38.75	1	38.85	38.75	0	1,956	0.00%
2021/03/18	2	38.93	0	0.00	39.05	2	1,937	0.10%
2021/03/17	1	39.15	0	0.00	39.05	1	1,930	0.05%
2021/03/10	5	39.00	2	39.15	39.00	3	1,974	0.15%
2021/03/04	1	38.75	0	0.00	38.75	1	2,005	0.05%
2021/03/03	3	39.10	0	0.00	39.10	3	1,975	0.15%
2021/03/02	5	39.04	0	0.00	38.70	5	1,965	0.25%
2021/02/26	10	39.05	0	0.00	39.20	10	1,947	0.51%
2021/02/25	0	0.00	10	39.70	39.80	-10	1,951	-0.51%
2021/02/23	5	38.30	0	0.00	38.45	5	1,844	0.27%
2021/02/22	10	39.45	0	0.00	39.50	10	1,720	0.58%
2021/02/03	5	39.00	0	0.00	38.95	5	1,724	0.29%
2021/01/29	0	0.00	5	37.90	37.95	-5	1,751	-0.29%
2021/01/27	0	0.00	5	38.25	38.20	-5	1,736	-0.29%
2021/01/26	0	0.00	32	38.35	38.30	-32	1,734	-1.85%
2021/01/25	19	38.58	0	0.00	38.60	19	1,756	1.08%
2021/01/22	23	38.25	0	0.00	38.25	23	1,774	1.30%
2021/01/21	0	0.00	1	38.80	38.65	-1	1,780	-0.06%
2021/01/20	6	38.85	0	0.00	38.45	6	1,873	0.32%
2021/01/18	0	0.00	1	39.70	39.35	-1	1,872	-0.05%
2021/01/15	0	0.00	1.1	40.10	39.85	-1.1	1,877	-0.06%
2021/01/12	0	0.00	4	40.00	39.90	-4	1,915	-0.21%
2021/01/11	0	0.00	1	40.60	40.50	-1	1,926	-0.05%
2021/01/08	2	40.25	0	0.00	40.40	2	1,912	0.10%
2021/01/07	1	40.20	0	0.00	39.95	1	1,899	0.05%
2020/12/30	0	0.00	5	39.15	39.10	-5	1,851	-0.27%
2020/12/25	1	38.30	1	38.35	38.35	0	1,814	0.00%
2020/12/23	0	0.00	4	38.30	38.05	-4	1,783	-0.22%
2020/12/21	4	38.24	0	0.00	38.70	4	1,759	0.23%
2020/12/14	3	38.20	0	0.00	38.10	3	1,628	0.18%
2020/12/04	0	0.00	0.3	39.00	39.00	-0.3	1,561	-0.02%
2020/12/03	6	38.85	0	0.00	38.85	6	1,546	0.39%
2020/11/30	4	38.50	0	0.00	38.20	4	1,507	0.27%
2020/11/24	3	38.50	0	0.00	38.40	3	1,472	0.20%
2020/11/18	1	39.30	0	0.00	39.30	1	1,438	0.07%
2020/11/13	0	0.00	4	39.20	39.15	-4	1,511	-0.26%
2020/11/12	10	38.95	2	39.00	39.10	8	1,507	0.53%
2020/11/04	9	38.98	0	0.00	38.95	9	1,521	0.59%
2020/11/02	2	38.40	0	0.00	39.05	2	1,538	0.13%
2020/10/29	5	39.15	0	0.00	39.40	5	1,566	0.32%
2020/10/28	0	0.00	18	39.94	40.00	-18	1,550	-1.16%
2020/10/27	0	0.00	0	38.60	38.70	0	1,482	0.00%
2020/10/26	0	0.00	0	38.65	38.60	0	1,476	0.00%
2020/10/21	0	0.00	5	39.10	39.50	-5	1,465	-0.34%
2020/10/20	10	38.65	0	0.00	38.85	10	1,445	0.69%
2020/10/15	0	0.00	1	39.10	39.30	-1	1,478	-0.07%
2020/10/13	0	0.00	3	38.65	38.90	-3	1,482	-0.20%
2020/10/12	0	0.00	5	38.75	38.85	-5	1,488	-0.34%
2020/10/07	3	38.20	6	38.08	38.10	-3	1,476	-0.20%
2020/09/28	0	0.00	2	36.95	36.95	-2	1,559	-0.13%
2020/09/24	2	36.50	10	36.70	36.55	-8	1,646	-0.49%
2020/09/10	0	0.00	10	37.25	37.05	-10	3,065	-0.33%
2020/08/24	10	37.00	10	37.30	37.15	0	4,011	0.00%
2020/08/17	5	36.80	0	0.00	36.85	5	4,179	0.12%
2020/08/14	0	0.00	5	36.60	36.85	-5	4,188	-0.12%
2020/08/12	5	36.45	0	0.00	36.55	5	4,187	0.12%
2020/08/11	0	0.00	32	36.06	35.85	-32	4,175	-0.77%
2020/08/10	0	0.00	45	36.10	36.25	-45	4,181	-1.08%
2020/08/07	0	0.00	0.5	36.30	36.30	-0.5	4,189	-0.01%
2020/08/06	0	0.00	73	36.48	36.75	-73	4,186	-1.74%
2020/08/05	31	36.65	0	0.00	36.80	31	4,177	0.74%
2020/08/04	12	36.30	0	0.00	36.30	12	4,134	0.29%
2020/08/03	2	35.95	0	0.00	35.90	2	4,127	0.05%
2020/07/31	24	35.75	0	0.00	35.90	24	4,112	0.58%
2020/07/30	38	35.45	50	35.40	35.45	-12	4,100	-0.29%
2020/07/24	0	0.00	3	34.85	35.05	-3	4,124	-0.07%
2020/07/22	0	0.00	1	35.95	36.00	-1	4,124	-0.02%
2020/07/21	0	0.00	3	35.60	35.60	-3	4,119	-0.07%
2020/07/15	1	35.20	0	0.00	35.50	1	4,080	0.02%
2020/07/14	0	0.00	1	34.70	34.70	-1	4,092	-0.02%
2020/07/13	4	34.81	2	34.95	35.30	2	4,081	0.05%
2020/07/10	1	35.05	0	0.00	34.50	1	4,070	0.02%
2020/07/09	0	0.00	101	35.20	35.20	-101	4,050	-2.49%	大賣/鉅額交易
2020/07/08	2	35.35	0	0.00	35.60	2	4,041	0.05%
2020/07/06	0	0.00	1	35.90	35.90	-1	4,023	-0.02%
2020/07/03	0	0.00	51	35.46	35.40	-51	3,995	-1.28%
2020/07/02	0	0.00	1	35.90	35.55	-1	4,014	-0.02%
2020/07/01	11	35.51	2	35.53	35.50	9	3,999	0.23%
2020/06/30	31	36.30	0	0.00	35.90	31	3,963	0.78%
2020/06/29	11	36.24	0	0.00	36.20	11	3,959	0.28%
2020/06/24	0	0.00	1	37.50	37.50	-1	3,814	-0.03%
2020/06/23	5	38.15	0	0.00	37.50	5	3,641	0.14%
2020/06/22	150	39.42	5	39.40	39.05	145	3,408	4.25%	大買/鉅額交易
2020/06/18	0	0.00	14	38.59	38.65	-14	3,066	-0.46%
2020/06/17	0	0.00	9	36.96	37.75	-9	2,998	-0.30%
2020/06/16	11	35.65	10	35.80	35.80	1	2,955	0.03%
2020/06/15	15	35.18	0	0.00	35.05	15	3,061	0.49%
2020/06/11	0	0.00	16	36.71	36.80	-16	3,132	-0.51%
2020/06/10	0	0.00	5	37.55	37.15	-5	3,161	-0.16%
2020/06/09	3	36.35	26	37.14	37.25	-23	3,172	-0.72%
2020/06/08	0	0.00	16	36.24	36.35	-16	3,100	-0.52%
2020/06/04	0	0.00	1	33.10	33.10	-1	2,914	-0.03%
2020/06/01	33	32.00	0	0.00	31.90	33	2,918	1.13%
2020/05/29	5	31.40	0	0.00	31.10	5	2,913	0.17%
2020/05/28	0	0.00	10	32.33	31.65	-10	2,895	-0.35%
2020/05/20	0	0.00	2.7	33.05	32.90	-2.7	2,802	-0.09%
2020/05/18	10	32.38	0	0.00	32.60	10	2,873	0.35%
2020/05/15	4	32.30	0	0.00	32.10	4	2,860	0.14%
2020/04/17	0	0.00	2	30.73	30.60	-2	2,885	-0.07%
2020/04/16	2.1	29.95	2	29.85	29.85	0.1	2,861	0.00%
2020/04/15	2	30.45	0	0.00	30.40	2	2,869	0.07%
2020/04/14	0	0.00	2	30.23	30.30	-2	2,897	-0.07%
2020/04/13	1	29.90	0	0.00	29.70	1	2,985	0.03%
2020/04/10	1	29.75	1	30.20	30.25	0	3,041	0.00%
2020/04/09	1	29.70	2	29.85	29.75	-1	3,061	-0.03%
2020/04/08	1	29.45	0	0.00	29.40	1	3,056	0.03%
2020/04/07	1	28.60	1	29.20	29.35	0	3,044	0.00%
2020/04/06	1	28.25	12	28.36	28.45	-11	2,982	-0.37%
2020/04/01	0	0.00	1	28.70	28.40	-1	2,964	-0.03%
2020/03/31	3	28.20	2	28.35	28.35	1	2,965	0.03%
2020/03/30	2	28.00	0	0.00	27.95	2	2,925	0.07%
2020/03/27	0	0.00	1	29.15	28.70	-1	2,928	-0.03%
2020/03/26	1	28.00	1	28.55	28.60	0	2,879	0.00%
2020/03/25	1	28.45	0	0.00	28.75	1	2,876	0.03%
2020/03/24	0	0.00	2	27.23	28.20	-2	2,811	-0.07%
2020/03/23	2	25.60	2	26.20	26.10	0	2,779	0.00%
2020/03/20	1	26.30	1	27.00	27.00	0	2,744	0.00%
2020/03/19	2	26.25	0	0.00	25.65	2	2,670	0.07%
2020/03/18	0	0.00	2	28.53	28.45	-2	2,510	-0.08%
2020/03/17	2	29.28	1	29.20	29.20	1	2,379	0.04%
2020/03/16	4	29.89	0	0.00	29.10	4	2,295	0.17%
2020/03/13	4	30.83	0	0.00	31.95	4	2,179	0.18%
2020/03/03	0	0.00	6	36.68	36.50	-6	1,792	-0.33%
2020/03/02	0	0.00	7	36.00	35.95	-7	1,772	-0.40%
2020/02/20	0	0.00	11	36.86	37.05	-11	1,555	-0.71%
2020/02/12	0	0.00	1	36.05	36.00	-1	1,415	-0.07%
2020/02/07	0	0.00	1	34.95	35.00	-1	1,377	-0.07%
2020/02/06	0	0.00	10	35.27	35.30	-10	1,403	-0.71%
2020/01/30	10	34.20	1	34.60	34.20	9	1,312	0.69%
2020/01/20	2	35.70	10	35.65	35.55	-8	1,255	-0.64%
2020/01/08	10	34.93	1	34.95	34.70	9	1,213	0.74%
2020/01/07	1	35.60	1	36.25	35.60	0	1,175	0.00%
2019/12/31	3	33.55	0.4	33.60	33.50	2.6	997	0.26%
2019/12/23	1	33.70	0	0.00	33.75	1	928	0.11%
2019/12/11	4	32.90	0	0.00	32.85	4	948	0.42%
2019/12/09	0	0.00	5	33.15	33.05	-5	970	-0.52%
2019/12/06	0	0.00	15	33.00	32.95	-15	976	-1.54%
2019/11/22	0	0.00	3	32.45	32.55	-3	1,015	-0.30%
2019/11/19	0	0.00	2	32.50	32.40	-2	1,044	-0.19%
2019/11/15	0	0.00	3	32.57	32.40	-3	1,074	-0.28%
2019/11/13	1	32.75	0	0.00	32.65	1	1,111	0.09%
2019/11/08	2	32.65	0	0.00	32.55	2	1,201	0.17%
2019/11/07	0	0.00	1	32.70	32.60	-1	1,218	-0.08%
2019/11/05	1	32.95	0	0.00	32.80	1	1,276	0.08%
2019/10/23	0	0.00	3	31.40	31.45	-3	1,368	-0.22%
2019/10/21	3	32.00	0	0.00	32.00	3	1,376	0.22%
2019/10/03	3	31.05	0	0.00	31.10	3	1,629	0.18%
2019/10/02	5	31.00	0	0.00	31.10	5	1,770	0.28%
2019/09/24	2	31.50	0	0.00	31.40	2	1,903	0.11%
2019/09/11	0	0.00	2	31.50	31.50	-2	1,840	-0.11%
2019/08/28	0	0.00	3.4	30.26	30.30	-3.4	1,748	-0.19%
2019/08/26	1	30.30	0	0.00	30.25	1	1,738	0.06%
2019/08/06	2	30.00	0	0.00	30.25	2	1,657	0.12%
2019/07/31	0	0.00	5	31.92	31.90	-5	1,579	-0.32%
2019/07/29	2	32.40	0	0.00	32.45	2	1,559	0.13%
2019/07/19	0	0.00	1	32.40	32.55	-1	1,539	-0.06%
2019/07/17	17	32.36	0	0.00	32.70	17	1,508	1.13%
2019/07/04	1	34.10	0	0.00	34.10	1	1,032	0.10%
2019/07/03	32	34.05	0	0.00	34.00	32	1,004	3.19%
2019/06/28	0	0.00	5	33.80	33.80	-5	962	-0.52%
2019/06/27	3	33.95	1	33.90	33.95	2	962	0.21%
2019/06/06	1	33.45	0	0.00	33.45	1	1,070	0.09%
2019/05/29	1	32.80	0	0.00	32.75	1	1,144	0.09%
2019/05/28	0	0.00	5	33.70	32.65	-5	1,162	-0.43%
2019/05/27	5	34.10	0	0.00	34.15	5	1,118	0.45%
2019/05/20	0	0.00	2	33.85	33.75	-2	1,091	-0.18%
2019/05/13	0	0.00	32	33.13	33.25	-32	1,126	-2.84%
2019/05/07	32	33.38	0	0.00	33.30	32	1,116	2.87%
2019/04/11	0	0.00	1	32.90	32.85	-1	1,149	-0.09%
2019/04/10	0	0.00	5	32.50	33.00	-5	1,145	-0.44%
2019/04/09	0	0.00	1	32.60	32.80	-1	1,155	-0.09%
2019/04/03	2	32.85	0	0.00	32.60	2	1,157	0.17%
2019/03/29	5	32.15	0	0.00	32.00	5	1,129	0.44%
2019/03/21	0	0.00	21	32.94	32.95	-21	1,134	-1.85%
2019/03/18	0	0.00	0.3	33.80	34.00	-0.3	1,080	-0.02%
2019/03/07	0	0.00	50	34.19	33.90	-50	1,065	-4.69%
2019/03/04	50	33.53	0	0.00	33.45	50	977	5.11%
2019/02/27	0.3	32.95	2	32.15	33.00	-1.7	980	-0.18%
2019/02/25	0	0.00	3	31.40	31.35	-3	933	-0.32%
2019/02/21	5	31.15	0	0.00	31.20	5	932	0.54%
2019/02/12	21	30.10	0	0.00	30.20	21	928	2.26%
2019/01/22	0	0.00	2	29.50	29.35	-2	1,022	-0.20%
2018/12/28	2	28.85	0	0.00	28.85	2	1,061	0.19%
2018/12/21	1	28.90	0	0.00	29.15	1	1,090	0.09%
2018/12/14	10	30.38	0	0.00	30.45	10	1,061	0.94%
2018/12/05	2	31.65	0	0.00	31.60	2	1,069	0.19%
2018/11/29	0	0.00	2	31.80	31.90	-2	1,087	-0.18%
2018/11/28	0	0.00	3	31.60	31.90	-3	1,090	-0.28%
2018/11/22	0	0.00	5	31.40	31.65	-5	1,047	-0.48%
2018/11/16	0	0.00	15	31.60	31.70	-15	1,066	-1.41%
2018/11/09	0	0.00	8	30.83	31.30	-8	1,022	-0.78%
2018/11/02	0	0.00	3	29.40	29.45	-3	931	-0.32%
2018/10/29	5	28.55	0	0.00	28.55	5	909	0.55%
2018/10/12	6	28.80	0	0.00	29.20	6	844	0.71%
2018/10/11	15	29.30	0	0.00	29.00	15	836	1.79%
2018/10/03	0	0.00	3	30.80	30.85	-3	771	-0.39%
2018/10/01	3	31.35	0	0.00	31.35	3	768	0.39%
2018/09/28	10	30.90	0	0.00	30.70	10	768	1.30%
2018/09/27	5	30.90	0	0.00	30.80	5	738	0.68%
2018/09/13	5	30.70	0	0.00	30.70	5	729	0.69%
2018/09/11	1	30.00	0	0.00	30.05	1	743	0.13%
2018/09/07	2.1	30.20	10	30.30	30.30	-7.9	770	-1.03%
2018/09/06	1	30.95	3	31.20	30.90	-2	748	-0.27%
2018/09/05	3	31.28	0	0.00	31.15	3	748	0.40%
2018/08/13	0	0.00	1	32.20	31.45	-1	961	-0.10%
2018/08/06	2	32.70	0	0.00	32.65	2	984	0.20%
2018/08/02	3	32.20	0	0.00	32.00	3	1,005	0.30%
2018/07/18	5	32.50	5	33.35	33.35	0	1,086	0.00%
2018/07/02	10	32.10	0	0.00	31.85	10	1,175	0.85%
2018/06/25	0	0.00	1	33.05	33.05	-1	1,136	-0.09%
2018/06/20	0	0.00	1	33.30	33.20	-1	1,157	-0.09%
2018/06/08	1	33.70	0	0.00	33.85	1	1,180	0.08%
2018/06/05	10	34.95	40	34.90	34.90	-30	1,181	-2.54%
2018/06/04	44	36.01	2	35.78	36.00	42	1,120	3.75%
2018/06/01	13	35.37	0	0.00	35.40	13	1,060	1.23%
2018/05/31	2	34.98	0	0.00	35.00	2	1,033	0.19%
2018/05/30	2	34.95	0	0.00	35.00	2	1,065	0.19%
2018/05/28	0	0.00	2	35.20	35.20	-2	1,084	-0.18%
2018/05/21	1	34.30	0	0.00	34.30	1	1,092	0.09%
2018/05/04	1	34.15	0	0.00	34.15	1	1,114	0.09%
2018/04/27	0	0.00	5	35.30	35.20	-5	1,096	-0.46%
2018/04/26	0	0.00	59	35.34	35.25	-59	1,102	-5.35%
2018/04/25	7	35.50	0	0.00	35.50	7	1,112	0.63%
2018/04/24	16	35.48	0	0.00	35.60	16	1,146	1.40%
2018/04/20	20	35.43	0	0.00	35.50	20	1,178	1.70%
2018/04/19	71	35.42	0	0.00	35.45	71	1,208	5.88%
2018/04/13	5	35.95	0	0.00	35.75	5	1,274	0.39%
2018/04/12	20	36.10	0	0.00	36.10	20	1,290	1.55%
2018/03/29	0	0.00	10	37.10	36.90	-10	1,363	-0.73%
2018/03/28	3	37.10	0	0.00	37.30	3	1,353	0.22%
2018/03/22	0	0.00	1	38.50	38.15	-1	1,341	-0.07%
2018/03/20	0.5	38.40	0	0.00	38.40	0.5	1,345	0.04%
2018/03/15	1	38.80	0	0.00	38.30	1	1,349	0.07%
2018/03/14	1	38.90	0	0.00	38.75	1	1,367	0.07%
2018/03/09	0	0.00	5	37.85	37.85	-5	1,383	-0.36%
2018/03/08	0	0.00	5	37.55	37.55	-5	1,449	-0.34%
2018/02/26	0	0.00	2	39.50	39.50	-2	1,484	-0.13%
2018/02/23	12	40.17	0	0.00	39.85	12	1,479	0.81%
2018/02/08	0	0.00	8	40.10	39.80	-8	1,469	-0.54%
2018/02/07	2	40.00	5	40.25	39.45	-3	1,462	-0.21%
2018/02/05	0	0.00	10	40.75	40.65	-10	1,409	-0.71%
2018/01/23	0	0.00	79	41.93	42.00	-79	1,349	-5.85%
2018/01/19	0	0.00	2	42.20	42.20	-2	1,322	-0.15%
2018/01/18	11	42.86	0	0.00	41.90	11	1,310	0.84%
2018/01/17	0	0.00	15	42.10	42.20	-15	1,279	-1.17%
2018/01/12	0	0.00	41	41.83	42.05	-41	1,240	-3.30%
2018/01/10	0	0.00	26	40.52	40.60	-26	1,170	-2.22%