京城銀 (2809)-第一金-自由券商分點個股進出

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
49.70
漲跌
▲1.50
漲幅
+3.11%
成交量
3,153張
產業
上市金融類股
465人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/20	0.1	48.85	0	0.00	48.00	0.1	3,003	0.00%
2024/11/15	0	0.00	10	48.00	47.60	-10	2,688	-0.37%
2024/11/08	5	49.30	0	0.00	48.30	5	2,583	0.19%
2024/10/28	0	0.00	11.5	50.47	50.10	-11.5	2,625	-0.44%
2024/10/25	0	52.30	0	0.00	51.10	0	2,621	0.00%
2024/10/24	0	0.00	2	51.90	52.30	-2	2,618	-0.08%
2024/10/21	6	53.87	0	0.00	53.60	6	2,769	0.22%
2024/10/18	0	54.40	0	0.00	54.30	0	2,881	0.00%
2024/10/08	12	56.36	0	0.00	55.50	12	3,198	0.38%
2024/10/04	7	55.80	0	0.00	55.80	7	3,227	0.22%
2024/09/30	0	0.00	5.3	56.71	56.00	-5.3	3,224	-0.17%
2024/09/20	0.1	52.80	0	0.00	53.30	0.1	3,652	0.00%
2024/09/19	0	52.20	1	52.20	52.20	-1	3,729	-0.03%
2024/09/11	0	52.70	0	0.00	52.40	0	4,285	0.00%
2024/08/09	0.1	53.30	0	0.00	52.70	0.1	7,441	0.00%
2024/08/06	0	0.00	0	53.80	53.10	0	7,745	0.00%
2024/08/05	1	52.80	1	52.80	53.00	0	7,718	0.00%
2024/07/31	0.4	58.95	0	0.00	58.80	0.4	7,766	0.01%
2024/07/30	0	0.00	1	57.20	58.10	-1	7,794	-0.01%
2024/07/22	0	59.23	10	59.60	58.90	-10	7,881	-0.13%
2024/07/19	0.5	60.00	0	0.00	59.40	0.5	7,801	0.01%
2024/07/17	0.5	61.62	0	0.00	61.20	0.5	7,832	0.01%
2024/07/16	0	61.20	10	60.80	61.10	-10	7,915	-0.13%
2024/07/15	0	60.60	0	0.00	61.20	0	8,027	0.00%
2024/07/12	1	61.70	0	0.00	62.20	1	8,120	0.01%
2024/07/11	0	62.50	0	0.00	62.40	0	8,104	0.00%
2024/07/08	0.2	62.80	0	0.00	62.30	0.2	8,158	0.00%
2024/07/03	0	0.00	19	65.53	65.30	-19	8,181	-0.23%
2024/06/28	8	61.00	0	0.00	60.90	8	8,138	0.10%
2024/06/26	8	61.40	0	0.00	62.60	8	7,860	0.10%
2024/06/25	10	66.70	2	66.80	66.50	8	7,742	0.10%
2024/06/24	0.1	67.47	0	67.40	66.80	0.1	7,665	0.00%
2024/06/21	0.1	66.90	0	66.84	68.00	0	7,615	0.00%
2024/06/20	10.2	65.69	0	0.00	67.40	10.2	7,553	0.14%
2024/06/19	0	0.00	10	67.00	67.00	-10	7,508	-0.13%
2024/06/18	0	0.00	9	64.82	66.00	-9	7,391	-0.12%
2024/06/14	18	61.67	0	0.00	61.50	18	7,354	0.24%
2024/06/13	0	0.00	0.1	63.40	62.50	-0.1	7,328	0.00%
2024/06/12	2	63.95	2	64.30	64.20	0	7,310	0.00%
2024/06/11	0	0.00	2	63.80	63.00	-2	7,234	-0.03%
2024/06/07	0	0.00	1	62.00	61.00	-1	7,060	-0.01%
2024/06/06	0	60.50	2	61.00	60.40	-2	6,901	-0.03%
2024/06/05	1	60.50	0	0.00	59.40	1	6,774	0.01%
2024/06/03	2	59.65	0	0.00	58.90	2	6,533	0.03%
2024/05/31	2	60.65	1	60.80	60.00	1	6,414	0.02%
2024/05/30	0.3	62.00	0	0.00	62.00	0.3	6,341	0.00%
2024/05/29	0.3	61.63	0	0.00	61.60	0.3	6,262	0.00%
2024/05/28	0.2	62.40	0	0.00	62.20	0.2	6,096	0.00%
2024/05/27	0	0.00	1	62.70	64.30	-1	6,031	-0.02%
2024/05/24	0.3	63.23	0	63.20	63.70	0.3	6,077	0.00%
2024/05/22	12	63.24	0	0.00	62.20	12	5,822	0.21%
2024/05/21	0.2	66.00	0	0.00	63.60	0.2	5,667	0.00%
2024/05/20	1	63.00	0	0.00	67.10	1	5,401	0.02%
2024/05/17	0	0.00	5	60.36	63.30	-5	5,105	-0.10%
2024/05/16	0	0.00	25	59.09	60.00	-25	4,892	-0.51%
2024/05/15	25	58.48	0	0.00	58.40	25	4,804	0.52%
2024/05/13	29	56.33	25	58.36	59.00	4	4,713	0.08%
2024/05/10	0	0.00	292	58.64	59.80	-292	4,600	-6.35%	大賣/鉅額交易
2024/05/09	10	57.25	0	0.00	56.00	10	4,414	0.23%
2024/05/07	41	57.58	1.1	58.27	57.50	39.9	4,325	0.92%
2024/05/06	161	57.50	70	57.63	58.00	91	4,283	2.12%	大買/
2024/05/03	30	57.23	0	0.00	57.20	30	4,177	0.72%
2024/05/02	0	0.00	2.1	58.00	58.00	-2.1	4,130	-0.05%
2024/04/30	20	55.75	31	56.20	56.10	-11	3,999	-0.28%
2024/04/29	0	0.00	111	55.94	55.70	-111	3,948	-2.81%	大賣/鉅額交易
2024/04/26	12	54.93	0	0.00	55.10	12	3,911	0.31%
2024/04/25	130	55.39	21	55.99	55.20	109	3,912	2.79%	大買/鉅額交易
2024/04/24	137	55.44	137.2	56.19	56.20	-0.2	3,897	0.00%	大買/大賣/
2024/04/23	0	0.00	0	55.85	56.20	0	3,844	0.00%
2024/04/22	30.2	54.10	221	55.52	55.90	-190.9	3,695	-5.17%	大賣/鉅額交易
2024/04/19	121	53.12	4	53.00	54.00	117	3,479	3.36%	大買/鉅額交易
2024/04/18	27	53.93	0	0.00	56.90	27	3,252	0.83%
2024/04/17	2	55.50	10	55.80	55.50	-8	3,076	-0.26%
2024/04/16	62.3	54.86	0.3	55.10	54.50	62	3,048	2.03%
2024/04/15	0	0.00	20.3	55.85	56.40	-20.3	2,977	-0.68%
2024/04/12	2	55.70	0	0.00	55.20	2	2,934	0.07%
2024/04/11	0	0.00	2	55.90	56.00	-2	2,906	-0.07%
2024/04/10	0	0.00	121	56.19	56.00	-121	2,915	-4.15%	大賣/鉅額交易
2024/04/09	22	54.69	8	55.70	55.60	14	2,856	0.49%
2024/04/08	128	54.97	0	0.00	55.00	128	2,827	4.53%	大買/鉅額交易
2024/04/03	0	0.00	84.1	54.56	55.30	-84.1	2,806	-3.00%
2024/04/02	34	52.47	140	52.67	53.00	-106	2,726	-3.89%	大賣/鉅額交易
2024/04/01	0.1	51.80	25	52.00	52.10	-25	2,698	-0.92%
2024/03/29	10	51.30	2	51.70	51.60	8	2,668	0.30%
2024/03/28	180	51.69	0	0.00	51.60	180	2,643	6.81%	大買/鉅額交易
2024/03/27	2	50.30	1	51.10	51.00	1	2,648	0.04%
2024/03/26	12	50.40	3	50.90	50.50	9	2,679	0.34%
2024/03/25	31	51.79	10	52.10	50.90	21	2,688	0.78%
2024/03/22	3.1	51.92	25	52.52	52.50	-21.9	2,684	-0.82%
2024/03/21	0.3	51.43	0	0.00	51.60	0.3	2,634	0.01%
2024/03/20	30.2	50.40	0	0.00	50.70	30.2	2,617	1.15%
2024/03/19	0	0.00	42	49.85	50.60	-42	2,564	-1.64%
2024/03/15	17	48.50	13	48.90	48.60	4	2,444	0.16%
2024/03/14	10	49.15	12	49.20	49.15	-2	2,394	-0.08%
2024/03/13	10	48.55	10	48.70	48.70	0	2,331	0.00%
2024/03/12	0	0.00	1	47.90	48.00	-1	2,279	-0.04%
2024/03/08	1	47.50	3	48.05	47.85	-2	2,246	-0.09%
2024/03/07	2	47.95	10	48.15	48.15	-8	2,181	-0.37%
2024/03/06	0	0.00	1	47.80	47.85	-1	2,127	-0.05%
2024/03/05	0	0.00	3	47.27	47.40	-3	2,085	-0.14%
2024/03/04	0	0.00	72	45.80	45.80	-72	1,979	-3.64%
2024/03/01	0.1	44.60	0	0.00	44.70	0.1	1,916	0.01%
2024/02/29	1	44.65	5	44.78	44.65	-4	1,902	-0.21%
2024/02/27	2	44.28	116	44.52	44.60	-114	1,828	-6.24%	大賣/鉅額交易
2024/02/26	0	0.00	2.1	41.35	41.45	-2.1	1,642	-0.13%
2024/02/15	1	40.95	0	0.00	40.90	1	1,667	0.06%
2024/02/05	1	40.95	0	0.00	41.15	1	1,653	0.06%
2024/01/19	0	0.00	2	41.30	41.35	-2	1,694	-0.12%
2024/01/18	0	0.00	3	41.00	41.25	-3	1,673	-0.18%
2024/01/16	0	40.35	0	0.00	40.30	0	1,557	0.00%
2024/01/09	0	0.00	1	40.50	40.45	-1	1,651	-0.06%
2024/01/05	0	0.00	7	40.66	40.60	-7	1,674	-0.42%
2024/01/03	1	39.80	0	0.00	39.70	1	1,634	0.06%
2023/12/27	0	0.00	2	39.55	39.50	-2	1,606	-0.12%
2023/12/26	0.2	39.25	0	0.00	39.35	0.2	1,596	0.01%
2023/12/25	0	0.00	5	39.45	39.35	-5	1,593	-0.31%
2023/12/22	1	39.25	3	39.10	39.25	-2	1,596	-0.13%
2023/12/21	10	38.75	0	0.00	38.60	10	1,546	0.65%
2023/12/19	5	39.00	0	0.00	39.00	5	1,441	0.35%
2023/12/11	0	0.00	1	40.05	40.10	-1	1,292	-0.08%
2023/12/06	0	0.00	0	40.30	40.35	0	1,278	0.00%
2023/11/23	0	0.00	5	39.40	39.40	-5	1,201	-0.42%
2023/11/22	0	0.00	0.1	39.55	39.65	-0.1	1,206	0.00%
2023/11/21	0	0.00	5	39.15	39.20	-5	1,186	-0.42%
2023/11/08	0	0.00	1	38.70	38.80	-1	1,149	-0.09%
2023/11/03	0	0.00	1	37.40	37.75	-1	1,093	-0.09%
2023/11/02	0	0.00	3	37.37	37.30	-3	1,090	-0.27%
2023/11/01	0	0.00	0.8	37.21	37.15	-0.8	1,092	-0.07%
2023/10/30	0	0.00	1	37.60	37.55	-1	1,131	-0.09%
2023/10/26	0.1	37.50	0	0.00	37.50	0.1	1,160	0.00%
2023/10/25	1	37.80	0	0.00	37.60	1	1,169	0.09%
2023/10/24	1	37.75	0	0.00	37.75	1	1,172	0.09%
2023/10/19	0	0.00	2	38.40	38.30	-2	1,215	-0.16%
2023/10/11	0	0.00	3	37.40	37.80	-3	1,075	-0.28%
2023/10/05	0	0.00	1	37.35	37.25	-1	1,066	-0.09%
2023/10/04	4	37.28	4	37.30	37.30	0	1,061	0.00%
2023/10/02	0	0.00	1	37.05	37.20	-1	1,044	-0.10%
2023/09/25	0	0.00	0.1	37.30	37.30	-0.1	1,115	-0.01%
2023/09/21	0	0.00	1	37.10	37.25	-1	1,087	-0.09%
2023/09/15	0	0.00	1	37.00	37.20	-1	1,131	-0.09%
2023/08/31	2	36.75	0	0.00	36.90	2	1,516	0.13%
2023/08/28	0.1	36.75	0	0.00	36.90	0.1	1,568	0.01%
2023/08/22	5	36.60	0	0.00	36.60	5	1,610	0.31%
2023/08/08	1	36.65	0	0.00	36.70	1	1,666	0.06%
2023/07/25	1	35.70	0	0.00	35.80	1	1,538	0.07%
2023/07/17	3	36.35	0	0.00	36.35	3	1,459	0.21%
2023/07/10	0	0.00	0	36.10	36.00	0	1,431	0.00%
2023/07/04	2	35.53	0	0.00	35.55	2	1,379	0.14%
2023/07/03	2	35.60	0	0.00	35.60	2	1,384	0.14%
2023/06/19	0	0.00	1	35.60	35.85	-1	1,314	-0.08%
2023/06/16	0	36.00	0	0.00	35.30	0	1,239	0.00%
2023/06/13	0	0.00	4	35.55	35.75	-4	1,156	-0.35%
2023/06/08	1	35.20	0	0.00	35.20	1	1,112	0.09%
2023/06/07	4	35.26	0	0.00	35.35	4	1,103	0.36%
2023/05/26	2	35.15	0	0.00	35.30	2	966	0.21%
2023/05/22	0	0.00	1	36.35	36.30	-1	910	-0.11%
2023/05/17	1	35.80	41	36.00	36.10	-40	926	-4.32%
2023/05/12	0	0.00	0.3	35.35	35.10	-0.3	918	-0.03%
2023/05/04	0	0.00	5	35.65	35.60	-5	972	-0.51%
2023/05/03	0	0.00	19	35.30	35.15	-19	962	-1.97%
2023/05/02	0	0.00	6	35.32	35.45	-6	1,003	-0.60%
2023/04/28	0	0.00	58	35.09	35.25	-58	1,042	-5.56%
2023/04/26	0	0.00	50	34.83	34.90	-50	1,050	-4.76%
2023/04/25	1	34.45	25	34.65	34.45	-24	1,042	-2.30%
2023/04/21	1	34.55	0	0.00	34.65	1	1,044	0.10%
2023/04/18	1	34.80	0	0.00	34.75	1	1,092	0.09%
2023/04/17	0	0.00	1	34.55	34.65	-1	1,111	-0.09%
2023/04/14	2	34.50	0	0.00	34.55	2	1,111	0.18%
2023/04/10	2	34.68	31	34.77	34.70	-29	1,180	-2.46%
2023/04/07	2	35.40	0	0.00	35.45	2	1,184	0.17%
2023/03/31	2	35.15	0	0.00	35.25	2	1,253	0.16%
2023/03/24	3	34.37	0	0.00	34.20	3	2,463	0.12%
2023/03/17	2	33.60	0	0.00	33.55	2	2,712	0.07%
2023/03/16	2	33.63	0	0.00	33.40	2	2,751	0.07%
2023/03/14	1	34.30	0	0.00	34.20	1	2,756	0.04%
2023/03/10	3	34.80	0	0.00	34.55	3	2,800	0.11%
2023/03/07	0	0.00	1	35.05	35.05	-1	2,830	-0.04%
2023/03/02	1	33.85	0	0.00	33.95	1	2,833	0.04%
2023/02/15	2	34.33	0	0.00	34.10	2	3,022	0.07%
2023/02/14	0.1	34.80	1	34.85	34.85	-0.9	3,039	-0.03%
2023/02/13	1	34.55	0	0.00	34.55	1	3,073	0.03%
2023/02/10	2	34.70	0	0.00	34.75	2	3,067	0.07%
2023/02/03	4	35.30	0	0.00	35.40	4	3,152	0.13%
2023/02/02	0	0.00	2	35.13	35.20	-2	3,173	-0.06%
2023/02/01	1	34.85	0	0.00	34.95	1	3,200	0.03%
2023/01/31	2	35.25	0	0.00	34.65	2	3,233	0.06%
2023/01/30	16	35.15	0	0.00	35.40	16	3,246	0.49%
2023/01/12	1	34.35	0	0.00	34.25	1	3,354	0.03%
2022/12/27	2.1	33.65	0	0.00	33.55	2.1	3,342	0.06%
2022/12/26	10	33.56	0	0.00	33.55	10	3,320	0.30%
2022/12/23	22	34.08	0	0.00	33.90	22	3,319	0.66%
2022/12/22	0	0.00	21	34.43	35.10	-21	3,296	-0.64%
2022/12/21	13	33.82	0	0.00	34.15	13	3,034	0.43%
2022/12/19	16.3	33.87	1	34.60	33.75	15.3	2,605	0.59%
2022/12/16	0	0.00	10	36.55	35.80	-10	2,301	-0.43%
2022/12/15	11	35.64	1	35.80	36.60	10	2,071	0.48%
2022/12/13	1	35.85	14	35.95	35.85	-13	1,964	-0.66%
2022/12/12	5	35.90	10	35.81	35.85	-5	1,922	-0.26%
2022/12/09	0	0.00	30	35.73	35.80	-30	1,969	-1.52%
2022/12/08	0	0.00	5	35.46	35.30	-5	1,932	-0.26%
2022/12/07	0	0.00	9	34.75	34.75	-9	1,907	-0.47%
2022/12/05	10	35.20	0	0.00	35.10	10	1,904	0.52%
2022/12/02	4	34.95	0	0.00	34.95	4	1,888	0.21%
2022/12/01	2	34.80	0	0.00	35.30	2	1,894	0.11%
2022/11/30	2	34.70	0	0.00	34.90	2	1,874	0.11%
2022/11/29	4	34.78	0	0.00	34.80	4	1,864	0.21%
2022/11/28	0	0.00	1	34.85	35.30	-1	1,850	-0.05%
2022/11/22	0	0.00	5	35.23	35.45	-5	1,819	-0.27%
2022/11/21	0.1	34.60	0	0.00	34.55	0.1	1,774	0.00%
2022/11/11	0	0.00	2	34.68	34.60	-2	1,652	-0.12%
2022/11/10	0	0.00	1	33.90	34.35	-1	1,627	-0.06%
2022/11/03	0	0.00	2	31.90	32.20	-2	1,504	-0.13%
2022/11/02	5	31.58	0	0.00	32.10	5	1,484	0.34%
2022/10/28	3	30.37	0	0.00	30.35	3	1,391	0.22%
2022/10/27	3	30.45	0	0.00	30.50	3	1,360	0.22%
2022/10/26	1	30.65	0	0.00	30.60	1	1,325	0.08%
2022/10/21	0	29.90	0	0.00	29.90	0	1,230	0.00%
2022/10/20	1	30.25	0	0.00	31.05	1	1,202	0.08%
2022/10/19	0.1	30.65	0	0.00	30.60	0.1	1,153	0.00%
2022/10/17	2	31.00	0	0.00	30.90	2	1,161	0.17%
2022/10/13	2	30.58	0	0.00	30.05	2	1,205	0.17%
2022/10/12	1	31.00	0	0.00	31.00	1	1,229	0.08%
2022/10/11	3	31.05	0	0.00	31.00	3	1,256	0.24%
2022/10/07	0	32.00	0	0.00	31.95	0	1,253	0.00%
2022/10/06	4	32.24	0	0.00	32.35	4	1,262	0.32%
2022/10/05	0	32.88	1	32.75	33.00	-1	1,273	-0.08%
2022/10/03	0	33.35	0	0.00	33.25	0	1,256	0.00%
2022/09/30	0.1	33.74	0	0.00	33.70	0.1	1,285	0.00%
2022/09/26	2	33.63	0	0.00	33.55	2	1,342	0.15%
2022/09/21	0	0.00	0.8	34.33	34.30	-0.8	1,366	-0.06%
2022/09/13	1	34.70	0.4	34.95	34.85	0.6	1,305	0.05%
2022/09/05	1	35.45	0	0.00	35.45	1	1,335	0.07%
2022/09/01	4	34.83	0	0.00	35.05	4	1,352	0.30%
2022/08/30	3.1	35.25	0	0.00	35.15	3.1	1,342	0.23%
2022/08/29	4	35.60	0	36.60	35.60	4	1,347	0.29%
2022/08/23	0	36.20	0	0.00	36.10	0	1,362	0.00%
2022/08/19	0	36.15	0	0.00	36.10	0	1,388	0.00%
2022/08/18	4	35.86	0	0.00	35.95	4	1,389	0.29%
2022/08/17	0.2	36.64	0	0.00	36.55	0.2	1,414	0.01%
2022/08/12	1	36.00	0	0.00	36.20	1	1,563	0.06%
2022/08/11	1	36.00	0	0.00	36.00	1	1,579	0.06%
2022/08/09	1	35.75	1	35.60	35.95	0	1,639	0.00%
2022/08/08	1	35.15	0	0.00	35.60	1	1,666	0.06%
2022/08/05	2	34.80	0	0.00	35.25	2	1,694	0.12%
2022/08/03	11	34.60	0	0.00	34.55	11	1,744	0.63%
2022/08/02	0.1	34.70	0	0.00	34.60	0.1	1,776	0.01%
2022/08/01	6	34.65	0	0.00	34.60	6	1,815	0.33%
2022/07/29	11	34.35	0.5	34.75	34.85	10.5	1,836	0.57%
2022/07/28	11	34.20	5	34.25	34.20	6	1,826	0.33%
2022/07/27	17	33.89	0	0.00	33.95	17	1,825	0.93%
2022/07/26	3	33.90	0	0.00	33.95	3	1,838	0.16%
2022/07/25	2	33.35	0	0.00	33.70	2	1,838	0.11%
2022/07/22	1	33.40	0	0.00	33.60	1	1,860	0.05%
2022/07/20	1	32.85	0	0.00	32.85	1	1,897	0.05%
2022/07/19	1.2	32.57	0	0.00	32.90	1.2	1,906	0.06%
2022/07/15	1.1	32.77	0	0.00	32.75	1.1	1,917	0.06%
2022/07/14	1	33.05	0	0.00	33.00	1	1,981	0.05%
2022/07/13	4	33.58	0	0.00	33.40	4	1,999	0.20%
2022/07/07	0	0.00	1.3	33.05	32.75	-1.3	1,986	-0.07%
2022/07/06	7.1	32.03	0	0.00	32.00	7.1	1,968	0.36%
2022/07/05	5	33.68	0	0.00	33.40	5	1,939	0.26%
2022/07/01	5.2	34.60	0	0.00	34.35	5.2	1,989	0.26%
2022/06/30	3.1	34.94	0	0.00	35.40	3.1	2,003	0.15%
2022/06/29	4.1	35.76	0	0.00	35.65	4.1	1,984	0.21%
2022/06/28	2	36.08	0	0.00	36.10	2	2,007	0.10%
2022/06/27	0	0.00	5	36.47	36.60	-5	2,036	-0.25%
2022/06/24	0	0.00	1	36.50	36.25	-1	2,043	-0.05%
2022/06/23	4	36.17	1	36.50	36.35	3	2,048	0.15%
2022/06/21	1	36.39	0	0.00	36.10	1	2,093	0.05%
2022/06/20	2	35.65	0	0.00	35.40	2	2,100	0.10%
2022/06/17	1	35.95	0	0.00	35.75	1	2,098	0.05%
2022/06/14	3	36.00	0	0.00	36.20	3	2,118	0.14%
2022/06/13	2	35.95	0	0.00	36.30	2	2,120	0.09%
2022/06/10	3.1	36.40	0	0.00	36.50	3.1	2,144	0.14%
2022/06/09	3.1	36.69	0	0.00	36.70	3.1	2,155	0.14%
2022/06/07	2	36.63	0	0.00	36.60	2	2,169	0.09%
2022/06/02	1	35.75	0	0.00	35.80	1	2,239	0.04%
2022/05/31	2	35.90	0	0.00	35.90	2	2,327	0.09%
2022/05/30	4	35.88	0	0.00	35.85	4	2,348	0.17%
2022/05/26	0	0.00	2	35.60	35.60	-2	2,380	-0.08%
2022/05/24	2.5	35.94	0	0.00	35.75	2.5	2,435	0.10%
2022/05/23	1	38.20	0	0.00	38.35	1	2,384	0.04%
2022/05/19	0	0.00	1	37.80	38.05	-1	2,367	-0.04%
2022/05/13	1	37.75	0	0.00	37.55	1	2,347	0.04%
2022/05/12	0	0.00	8	37.40	37.35	-8	2,333	-0.34%
2022/05/10	1	37.90	0	0.00	37.80	1	2,324	0.04%
2022/05/09	2	37.60	0	0.00	37.60	2	2,390	0.08%
2022/05/06	2	38.53	0	0.00	38.50	2	2,382	0.08%
2022/05/05	2	38.75	0	0.00	38.85	2	2,409	0.08%
2022/04/28	1.1	38.97	0	0.00	39.05	1.1	2,468	0.04%
2022/04/27	0	39.25	0	0.00	39.30	0	2,467	0.00%
2022/04/21	3	40.75	2	41.00	41.00	1	2,415	0.04%
2022/04/20	0	0.00	14	40.75	40.35	-14	2,438	-0.57%
2022/04/12	0	39.95	0	0.00	39.95	0	2,457	0.00%
2022/04/07	5	39.79	18	39.85	39.85	-13	2,520	-0.51%
2022/04/01	0	40.35	0	0.00	40.35	0	2,510	0.00%
2022/03/30	2	40.15	0	0.00	40.10	2	2,550	0.08%
2022/03/28	2	39.35	0	0.00	39.55	2	2,882	0.07%
2022/03/25	5	39.30	0	0.00	39.35	5	3,082	0.16%
2022/03/24	2	39.43	0	0.00	39.45	2	3,260	0.06%
2022/03/23	0	39.65	0	0.00	39.60	0	3,405	0.00%
2022/03/22	1	39.35	0	0.00	39.30	1	3,421	0.03%
2022/03/21	2	39.60	0	0.00	39.35	2	3,445	0.06%
2022/03/18	4	39.45	0	0.00	39.30	4	3,495	0.12%
2022/03/17	2	39.45	0	0.00	39.40	2	3,489	0.06%
2022/03/15	11	39.00	0	0.00	38.95	11	3,583	0.31%
2022/03/14	22	39.20	0	0.00	39.20	22	3,581	0.61%
2022/03/11	0	39.45	0	0.00	39.30	0	3,614	0.00%
2022/03/09	11	39.19	0	0.00	39.20	11	3,689	0.30%
2022/03/08	9	39.16	0	0.00	39.20	9	3,692	0.24%
2022/03/07	3	39.65	1	39.60	39.70	2	3,644	0.06%
2022/03/04	4	40.16	0	0.00	40.15	4	3,625	0.11%
2022/03/03	0.1	40.45	0	0.00	40.50	0.1	3,622	0.00%
2022/03/02	0.1	40.40	0	0.00	40.60	0.1	3,619	0.00%
2022/03/01	4	40.30	0	0.00	40.30	4	3,605	0.11%
2022/02/25	6.1	40.30	0	0.00	40.30	6.1	3,605	0.17%
2022/02/24	26.1	40.51	0	0.00	40.50	26.1	3,605	0.72%
2022/02/23	1	40.85	1	41.00	41.05	0	3,579	0.00%
2022/02/22	228	40.90	0	0.00	40.95	228	3,567	6.39%	大買/鉅額交易
2022/02/18	1	40.45	0	0.00	40.40	1	3,565	0.03%
2022/02/17	5	40.44	0	0.00	40.40	5	3,561	0.14%
2022/02/16	7	40.30	0	0.00	40.30	7	3,549	0.20%
2022/02/15	8.1	40.25	0	0.00	40.25	8.1	3,562	0.23%
2022/02/14	2.1	40.30	0	0.00	40.30	2.1	3,554	0.06%
2022/02/11	31	40.50	0	0.00	40.55	31	3,583	0.87%
2022/02/10	4.1	40.65	0	0.00	40.75	4.1	3,585	0.11%
2022/02/09	30	40.68	1	40.80	41.05	29	3,583	0.81%
2022/02/08	0	0.00	2	41.50	41.40	-2	3,504	-0.06%
2022/02/07	0	0.00	92	41.15	41.25	-92	3,498	-2.63%
2022/01/25	0.2	40.38	0	0.00	40.45	0.2	3,521	0.01%
2022/01/21	4	40.36	0	0.00	40.40	4	3,494	0.11%
2022/01/19	1	40.85	0	0.00	40.95	1	3,471	0.03%
2022/01/17	1	41.10	0	0.00	41.20	1	3,444	0.03%
2022/01/14	3	41.42	0	0.00	41.45	3	3,453	0.09%
2022/01/13	5	41.45	0	0.00	41.65	5	3,455	0.14%
2022/01/12	1	41.20	2	41.20	41.15	-1	3,406	-0.03%
2022/01/05	2	40.60	10	40.65	40.65	-8	3,308	-0.24%
2022/01/03	3	40.43	5	40.40	40.35	-2	3,318	-0.06%
2021/12/28	3	40.57	0	0.00	40.50	3	3,238	0.09%
2021/12/24	11	40.32	1	40.40	40.35	10	3,203	0.31%
2021/12/23	2	40.15	0	0.00	40.35	2	3,208	0.06%
2021/12/22	25	39.71	0	0.00	39.75	25	3,024	0.83%
2021/12/21	7	40.06	0	0.00	39.80	7	2,858	0.24%
2021/12/20	2	39.30	0	0.00	39.75	2	2,673	0.07%
2021/12/17	5	39.33	0	0.00	39.45	5	2,514	0.20%
2021/12/16	3	39.37	1	39.60	39.50	2	2,362	0.08%
2021/12/15	9	39.41	0	0.00	39.50	9	2,373	0.38%
2021/12/14	20	39.65	0	0.00	39.60	20	2,357	0.85%
2021/12/13	2	39.90	0	0.00	39.90	2	2,303	0.09%
2021/12/10	9	40.00	0	0.00	40.00	9	2,265	0.40%
2021/12/06	12	40.06	0	0.00	40.10	12	2,095	0.57%
2021/12/02	20	40.18	0	0.00	40.55	20	2,029	0.99%
2021/11/30	2	40.35	0	0.00	40.25	2	2,011	0.10%
2021/11/29	11	40.49	0	0.00	40.35	11	1,981	0.56%
2021/11/22	2	41.10	0	0.00	41.25	2	1,949	0.10%
2021/11/18	0	0.00	1	41.65	41.80	-1	1,940	-0.05%
2021/11/17	0	0.00	30	41.20	41.45	-30	1,927	-1.56%
2021/11/16	1	41.05	0	0.00	41.15	1	1,934	0.05%
2021/11/15	2	41.25	0	0.00	41.20	2	1,978	0.10%
2021/11/11	1	41.00	0	0.00	41.00	1	2,063	0.05%
2021/10/29	1	41.40	0	0.00	41.50	1	1,985	0.05%
2021/10/28	1	41.55	0	0.00	41.65	1	1,971	0.05%
2021/10/14	0	0.00	20	41.75	41.85	-20	1,919	-1.04%
2021/10/07	0	0.00	4	41.65	41.80	-4	1,898	-0.21%
2021/10/05	2	40.80	1	41.05	41.00	1	1,878	0.05%
2021/09/27	0	0.00	0	42.20	42.15	0	1,946	0.00%
2021/09/23	1	41.20	0	0.00	41.10	1	1,916	0.05%
2021/09/22	2	41.13	0	0.00	41.00	2	1,888	0.11%
2021/09/17	1	42.45	0	0.00	42.30	1	1,825	0.05%
2021/09/03	0	0.00	1	44.10	44.05	-1	1,924	-0.05%
2021/09/02	0	0.00	1	44.05	44.20	-1	1,935	-0.05%
2021/08/30	0	0.00	1	44.20	44.50	-1	1,999	-0.05%
2021/08/25	2	43.03	0	0.00	43.00	2	2,165	0.09%
2021/08/19	0	0.00	119	42.72	42.95	-119	2,250	-5.29%	大賣/鉅額交易
2021/08/18	2	42.33	1	42.55	42.85	1	2,213	0.05%
2021/08/16	0	41.20	1	41.05	40.85	-1	2,109	-0.05%
2021/08/02	1	40.65	0	0.00	40.70	1	2,417	0.04%
2021/07/13	0	0.00	2	40.75	40.65	-2	2,737	-0.07%
2021/07/12	2	40.80	0	0.00	40.90	2	2,746	0.07%
2021/07/08	0	0.00	5	40.95	40.85	-5	2,747	-0.18%
2021/07/06	5	41.10	0	0.00	41.15	5	2,764	0.18%
2021/06/11	119	40.25	0	0.00	40.00	119	2,614	4.55%	大買/鉅額交易
2021/06/07	0	0.00	1	40.05	40.25	-1	2,552	-0.04%
2021/06/04	1	39.95	0	0.00	39.90	1	2,508	0.04%
2021/05/21	0	0.00	3	40.15	40.50	-3	2,457	-0.12%
2021/05/17	0	38.80	0	0.00	38.65	0	2,398	0.00%
2021/05/14	1	39.50	0	0.00	39.50	1	2,352	0.04%
2021/05/13	0	0.00	3	40.15	39.65	-3	2,315	-0.13%
2021/05/12	1	40.10	0	0.00	40.15	1	2,278	0.04%
2021/05/11	0	0.00	5	43.65	42.75	-5	2,191	-0.23%
2021/05/10	7	43.10	1	43.50	43.40	6	2,123	0.28%
2021/05/04	0	0.00	2	42.85	42.00	-2	2,058	-0.10%
2021/05/03	0	0.00	0.5	42.85	42.85	-0.5	2,016	-0.02%
2021/04/29	1	42.60	6	43.95	43.25	-5	2,024	-0.25%
2021/04/28	7	42.18	10	42.15	43.70	-3	1,966	-0.15%
2021/04/27	20	41.43	0	0.00	41.50	20	1,909	1.05%
2021/04/22	0	0.00	5	40.65	40.50	-5	1,817	-0.28%
2021/04/20	0	0.00	8	41.00	40.95	-8	1,803	-0.44%
2021/04/15	2	40.30	0	0.00	40.45	2	1,804	0.11%
2021/04/14	10	40.35	0	0.00	40.45	10	1,846	0.54%
2021/04/13	0	0.00	5	41.10	40.80	-5	1,864	-0.27%
2021/04/09	5	40.05	0	0.00	39.90	5	1,805	0.28%
2021/04/01	0	0.00	4	39.45	39.40	-4	1,804	-0.22%
2021/03/31	0	39.30	0	0.00	39.40	0	1,799	0.00%
2021/03/30	0	0.00	14	39.10	39.30	-14	1,806	-0.77%
2021/03/29	5	39.05	14	39.10	39.05	-9	1,837	-0.49%
2021/03/25	10	38.93	108	38.98	39.15	-98	1,900	-5.16%	大賣/
2021/03/24	0	0.00	10	39.05	39.00	-10	1,937	-0.52%
2021/03/22	1	38.75	0	0.00	39.15	1	1,954	0.05%
2021/03/18	0	0.00	5	39.25	39.05	-5	1,937	-0.26%
2021/03/16	4	39.11	0	0.00	39.20	4	1,931	0.21%
2021/03/11	5	39.15	0	0.00	39.10	5	1,976	0.25%
2021/03/05	1	38.85	0	0.00	38.80	1	1,972	0.05%
2021/03/04	5	38.85	0	0.00	38.75	5	2,005	0.25%
2021/03/02	1	38.75	0	0.00	38.70	1	1,965	0.05%
2021/02/26	5	39.15	1	39.20	39.20	4	1,947	0.21%
2021/02/25	0	0.00	9	39.31	39.80	-9	1,951	-0.46%
2021/02/23	9	38.20	0	0.00	38.45	9	1,844	0.49%
2021/02/19	0.4	39.50	0	0.00	39.50	0.4	1,705	0.02%
2021/02/17	75	39.45	0	0.00	39.40	75	1,713	4.38%
2021/01/29	5	37.90	0	0.00	37.95	5	1,751	0.29%
2021/01/28	1	38.00	0	0.00	38.05	1	1,735	0.06%
2021/01/27	0	40.00	0	0.00	38.20	0	1,736	0.00%
2021/01/22	16	38.35	0	0.00	38.25	16	1,774	0.90%
2021/01/21	5	38.63	0	0.00	38.65	5	1,780	0.28%
2021/01/20	17	38.59	0	0.00	38.45	17	1,873	0.91%
2021/01/12	2	39.93	0	0.00	39.90	2	1,915	0.10%
2021/01/08	0	0.00	3	40.10	40.40	-3	1,912	-0.16%
2021/01/07	2	40.18	1	39.60	39.95	1	1,899	0.05%
2021/01/06	25	39.30	0	0.00	39.30	25	1,848	1.35%
2020/12/29	0	38.35	0	0.00	38.40	0	1,823	0.00%
2020/12/23	0	38.40	0	0.00	38.05	0	1,783	0.00%
2020/12/22	5	38.00	0	0.00	38.65	5	1,756	0.28%
2020/12/18	0	38.50	0	0.00	38.85	0	1,723	0.00%
2020/12/15	1	37.85	0	0.00	37.90	1	1,646	0.06%
2020/12/07	1	38.75	0	0.00	38.70	1	1,560	0.06%
2020/11/24	5	38.50	0	0.00	38.40	5	1,472	0.34%
2020/11/17	1	39.00	0	0.00	39.00	1	1,466	0.07%
2020/11/16	2	38.95	0	0.00	39.00	2	1,508	0.13%
2020/10/28	0	0.00	14	39.95	40.00	-14	1,550	-0.90%
2020/10/16	0	0.00	10	39.40	39.40	-10	1,445	-0.69%
2020/10/07	0	0.00	4	38.10	38.10	-4	1,476	-0.27%
2020/09/21	2	36.95	0	0.00	36.70	2	1,723	0.12%
2020/09/03	0	0.00	3	36.32	36.25	-3	3,446	-0.09%
2020/08/24	3	36.85	0	0.00	37.15	3	4,011	0.07%
2020/08/21	0	0.00	3	37.30	37.30	-3	4,097	-0.07%
2020/08/05	2	36.75	1	36.85	36.80	1	4,177	0.02%
2020/08/04	2	35.90	0	0.00	36.30	2	4,134	0.05%
2020/07/31	0	0.00	1	35.85	35.90	-1	4,112	-0.02%
2020/07/30	2	35.35	0	0.00	35.45	2	4,100	0.05%
2020/07/29	1	35.50	2	36.05	35.70	-1	4,087	-0.02%
2020/07/28	0	0.00	33	34.73	34.70	-33	4,075	-0.81%
2020/07/27	2	34.80	0	0.00	34.65	2	4,107	0.05%
2020/07/24	11	35.09	0	0.00	35.05	11	4,124	0.27%
2020/07/23	5	35.55	0	0.00	35.50	5	4,117	0.12%
2020/07/22	3	35.90	10	36.10	36.00	-7	4,124	-0.17%
2020/07/21	0	0.00	11	36.06	35.60	-11	4,119	-0.27%
2020/07/20	0	0.00	22	34.93	34.95	-22	4,077	-0.54%
2020/07/14	2	34.75	0	0.00	34.70	2	4,092	0.05%
2020/07/10	19	34.68	2	34.95	34.50	17	4,070	0.42%
2020/07/09	8	35.27	0	0.00	35.20	8	4,050	0.20%
2020/07/08	22	35.29	0	0.00	35.60	22	4,041	0.54%
2020/07/07	7	35.58	0	0.00	35.60	7	4,018	0.17%
2020/07/03	3	36.07	0	0.00	35.40	3	3,995	0.08%
2020/06/24	0	0.00	0.3	37.50	37.50	-0.3	3,814	-0.01%
2020/06/12	0	0.00	3	35.95	36.00	-3	3,121	-0.10%
2020/06/10	0	0.00	5	37.00	37.15	-5	3,161	-0.16%
2020/06/09	1	36.50	1	36.90	37.25	0	3,172	0.00%
2020/06/08	0	0.00	2	36.35	36.35	-2	3,100	-0.06%
2020/06/04	0	0.00	7	33.05	33.10	-7	2,914	-0.24%
2020/05/29	2	31.20	0	0.00	31.10	2	2,913	0.07%
2020/05/28	2	32.08	0	0.00	31.65	2	2,895	0.07%
2020/05/19	0	0.00	5	32.90	32.95	-5	2,861	-0.17%
2020/05/11	5	32.50	0	0.00	32.60	5	2,835	0.18%
2020/03/30	0	0.00	2	27.95	27.95	-2	2,925	-0.07%
2020/03/26	2	28.10	0	0.00	28.60	2	2,879	0.07%
2020/03/24	0	0.00	3	28.15	28.20	-3	2,811	-0.11%
2020/03/20	0	0.00	1	26.95	27.00	-1	2,744	-0.04%
2020/03/19	3	27.65	0	0.00	25.65	3	2,670	0.11%
2020/03/16	2	30.40	0	0.00	29.10	2	2,295	0.09%
2020/03/13	1	31.30	0	0.00	31.95	1	2,179	0.05%
2020/03/09	2	36.70	0	0.00	36.25	2	1,944	0.10%
2020/02/25	0	0.00	1	37.00	37.35	-1	1,678	-0.06%
2020/02/24	0	0.00	1	37.55	37.45	-1	1,650	-0.06%
2020/02/13	1	35.70	0	0.00	35.70	1	1,422	0.07%
2020/02/03	0	0.00	5	33.30	33.50	-5	1,373	-0.36%
2020/01/30	0	0.00	4	34.53	34.20	-4	1,312	-0.30%
2020/01/07	0	0.00	12	35.04	35.60	-12	1,175	-1.02%
2019/12/31	1	33.65	0	0.00	33.50	1	997	0.10%
2019/12/27	2	33.75	0	0.00	33.65	2	990	0.20%
2019/12/25	2	34.00	0.2	33.95	34.05	1.8	970	0.19%
2019/12/16	0	0.00	1	32.90	32.90	-1	890	-0.11%
2019/12/11	1	32.90	0	0.00	32.85	1	948	0.11%
2019/12/09	1	33.15	0	0.00	33.05	1	970	0.10%
2019/11/26	1	32.95	0	0.00	33.00	1	1,002	0.10%
2019/11/19	1	32.40	0	0.00	32.40	1	1,044	0.10%
2019/11/14	0	0.00	5	32.60	32.60	-5	1,094	-0.46%
2019/11/07	5	32.60	0	0.00	32.60	5	1,218	0.41%
2019/11/06	4	32.64	0	0.00	32.70	4	1,243	0.32%
2019/11/04	1	32.65	0	0.00	32.75	1	1,298	0.08%
2019/10/15	1	30.85	0	0.00	30.90	1	1,438	0.07%
2019/10/04	2	30.95	0	0.00	30.85	2	1,553	0.13%
2019/10/01	0	0.00	1	31.10	31.10	-1	1,816	-0.06%
2019/09/24	0	0.00	11	31.40	31.40	-11	1,903	-0.58%
2019/09/23	0	0.00	4	31.95	31.95	-4	1,890	-0.21%
2019/09/19	15	31.78	3	31.85	31.80	12	1,875	0.64%
2019/09/17	1	31.90	0	0.00	31.80	1	1,852	0.05%
2019/09/11	2	31.58	5	31.50	31.50	-3	1,840	-0.16%
2019/09/09	3	31.00	0	0.00	30.85	3	1,803	0.17%
2019/08/30	1	30.80	0	0.00	30.75	1	1,760	0.06%
2019/08/27	0	0.00	10	30.20	30.15	-10	1,745	-0.57%
2019/08/21	5	30.70	0	0.00	30.65	5	1,804	0.28%
2019/08/16	4	30.45	1	30.35	30.40	3	1,778	0.17%
2019/08/13	0	0.00	1	31.10	30.75	-1	1,806	-0.06%
2019/08/07	2	30.00	0	0.00	29.90	2	1,690	0.12%
2019/08/06	1	30.30	0	0.00	30.25	1	1,657	0.06%
2019/08/02	1	31.05	0	0.00	30.80	1	1,607	0.06%
2019/08/01	1	31.55	0	0.00	31.55	1	1,592	0.06%
2019/07/31	1	32.05	0	0.00	31.90	1	1,579	0.06%
2019/07/24	2	32.25	0	0.00	32.30	2	1,578	0.13%
2019/07/19	1	32.40	0	0.00	32.55	1	1,539	0.06%
2019/07/18	0	0.00	10	32.40	32.45	-10	1,530	-0.65%
2019/07/17	0	0.00	2	32.30	32.70	-2	1,508	-0.13%
2019/07/16	1	32.85	0	0.00	33.00	1	1,447	0.07%
2019/07/11	0	0.00	3	33.75	33.75	-3	1,369	-0.22%
2019/07/05	0.3	34.20	0	0.00	34.20	0.3	1,069	0.03%
2019/07/03	12	34.00	0	0.00	34.00	12	1,004	1.19%
2019/06/24	3	33.50	0	0.00	33.45	3	986	0.30%
2019/06/12	1	33.10	0	0.00	33.30	1	1,062	0.09%
2019/05/31	0	0.00	2	33.20	33.20	-2	1,121	-0.18%
2019/05/30	2	33.10	0	0.00	33.20	2	1,128	0.18%
2019/05/29	3	32.78	1	32.80	32.75	2	1,144	0.17%
2019/04/29	0	0.00	3	33.20	32.85	-3	1,057	-0.28%
2019/04/17	0	0.00	0.1	32.70	32.85	-0.1	1,127	-0.01%
2019/04/10	2	32.75	0	0.00	33.00	2	1,145	0.17%
2019/04/01	0	0.00	2	32.20	32.05	-2	1,134	-0.18%
2019/03/27	2	32.00	0	0.00	32.00	2	1,105	0.18%
2019/03/26	1	32.10	0	0.00	32.10	1	1,108	0.09%
2019/03/21	3	32.80	0	0.00	32.95	3	1,134	0.26%
2019/03/12	0	0.00	2	34.20	33.85	-2	1,070	-0.19%
2019/03/06	0	0.00	1	33.85	34.25	-1	1,053	-0.09%
2019/03/04	2	32.65	0	0.00	33.45	2	977	0.20%
2019/02/26	1	31.40	0	0.00	31.40	1	932	0.11%
2019/01/02	2	28.80	0	0.00	28.70	2	1,062	0.19%
2018/12/27	3	29.10	0	0.00	28.95	3	1,051	0.29%
2018/11/14	0	0.00	1	31.50	31.55	-1	1,046	-0.10%
2018/11/13	0	0.00	3	31.15	31.25	-3	1,030	-0.29%
2018/11/12	0	0.00	2	31.43	31.45	-2	1,033	-0.19%
2018/11/09	0	0.00	6	31.10	31.30	-6	1,022	-0.59%
2018/11/08	5	30.75	5	30.72	30.95	0	1,010	0.00%
2018/11/07	0	0.00	3	29.40	29.75	-3	984	-0.30%
2018/11/05	1	28.40	0	0.00	28.40	1	966	0.10%
2018/10/12	1	28.70	0	0.00	29.20	1	844	0.12%
2018/10/11	0	0.00	3	29.50	29.00	-3	836	-0.36%
2018/10/04	1	30.65	0	0.00	30.55	1	778	0.13%
2018/09/26	1	31.25	0	0.00	31.10	1	722	0.14%
2018/09/18	1	30.45	0	0.00	30.85	1	731	0.14%
2018/09/17	2	30.55	0	0.00	30.60	2	725	0.28%
2018/09/13	2	30.70	0	0.00	30.70	2	729	0.27%
2018/09/12	0	0.00	1	30.35	30.40	-1	734	-0.14%
2018/09/11	1	30.00	0	0.00	30.05	1	743	0.13%
2018/09/10	2	30.08	4	30.05	30.05	-2	753	-0.27%
2018/09/07	3	30.35	0	0.00	30.30	3	770	0.39%
2018/09/06	2	30.95	0	0.00	30.90	2	748	0.27%
2018/09/05	4	31.30	0	0.00	31.15	4	748	0.53%
2018/09/03	2	30.85	0	0.00	30.70	2	746	0.27%
2018/08/29	2	30.85	0	0.00	31.15	2	795	0.25%
2018/08/20	6	30.60	0	0.00	30.45	6	972	0.62%
2018/08/09	0	0.00	1	32.85	32.95	-1	965	-0.10%
2018/08/08	3	32.95	0	0.00	32.85	3	983	0.31%
2018/07/17	1	31.80	0	0.00	31.80	1	1,074	0.09%
2018/07/03	18	31.90	0	0.00	31.60	18	1,176	1.53%
2018/06/13	0	0.00	2.8	34.01	33.90	-2.8	1,130	-0.25%
2018/06/05	2	34.85	1	35.10	34.90	1	1,181	0.08%
2018/06/04	1	36.00	0	0.00	36.00	1	1,120	0.09%
2018/05/29	0.1	35.30	0	0.00	35.30	0.1	1,070	0.01%
2018/04/19	2	35.25	0	0.00	35.45	2	1,208	0.17%
2018/03/08	2	37.60	0	0.00	37.55	2	1,449	0.14%
2018/03/05	6	37.50	0	0.00	37.30	6	1,571	0.38%
2018/02/26	2	39.50	0	0.00	39.50	2	1,484	0.13%
2018/02/06	0.1	39.20	0	0.00	39.10	0.1	1,443	0.01%
2018/01/05	0	0.00	15	39.15	40.15	-15	1,148	-1.31%
2018/01/04	0	0.00	2	38.40	38.50	-2	1,108	-0.18%
2018/01/03	2	37.40	0	0.00	37.45	2	1,085	0.18%
2018/01/02	0	0.00	2	37.30	37.30	-2	1,081	-0.18%