乙盛-KY (5243)-統一-土城券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
56.3
漲跌
▲2.3
漲幅
+4.26%
成交量
1,309張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城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
2024/04/19	1	53.80	1	54.20	54.10	0	1,783	0.00%
2024/04/12	0	0.00	1	60.90	61.40	-1	1,701	-0.06%
2024/04/11	3	60.80	3.2	60.43	59.90	-0.2	1,652	-0.01%
2024/04/08	0.2	57.40	0	0.00	58.00	0.2	1,543	0.01%
2024/04/03	1	58.20	0	0.00	58.10	1	1,542	0.06%
2024/03/29	2	59.50	0	0.00	59.40	2	1,497	0.13%
2024/03/28	10	61.64	15	61.35	60.30	-5	1,447	-0.35%
2024/03/27	0	0.00	2.2	58.98	59.60	-2.2	1,256	-0.17%
2024/03/26	0	0.00	1	56.00	55.90	-1	1,146	-0.09%
2024/03/22	1	58.00	1	58.00	58.20	0	1,123	0.00%
2024/03/19	10	57.40	0	0.00	57.70	10	1,005	0.99%
2024/03/18	2.2	57.80	0	0.00	58.40	2.2	986	0.22%
2024/03/15	5	60.56	4.1	59.62	58.80	0.9	952	0.09%
2024/03/13	13	61.54	8	60.49	60.50	5	783	0.64%
2024/03/12	0	0.00	0.1	60.00	60.00	-0.1	591	-0.02%
2024/03/08	0	0.00	2	52.80	53.00	-2	488	-0.41%
2024/02/15	5	53.24	0	0.00	53.60	5	489	1.02%
2024/01/25	0	0.00	1	57.00	56.50	-1	456	-0.22%
2024/01/10	0.1	57.20	0	0.00	57.10	0.1	489	0.03%
2024/01/09	2.1	58.49	0	0.00	58.10	2.1	488	0.42%
2023/12/15	0	0.00	0	60.84	60.80	0	561	-0.01%
2023/11/28	0	0.00	1	60.50	60.50	-1	677	-0.15%
2023/10/31	1	58.30	0	0.00	56.60	1	971	0.10%
2023/10/26	0.1	58.30	0	0.00	57.40	0.1	1,019	0.01%
2023/10/24	0.1	58.30	0	0.00	58.40	0.1	1,040	0.01%
2023/10/17	0	0.00	1	60.90	60.70	-1	1,191	-0.08%
2023/10/06	5	64.00	0	0.00	63.60	5	1,269	0.39%
2023/09/25	0	0.00	2	64.60	65.00	-2	1,957	-0.10%
2023/09/21	4	64.33	0	0.00	64.30	4	1,975	0.20%
2023/09/19	1	67.10	0	0.00	66.80	1	2,014	0.05%
2023/09/15	0	0.00	2	67.30	67.00	-2	2,036	-0.10%
2023/09/14	0	0.00	2	67.90	68.00	-2	2,050	-0.10%
2023/09/13	2	67.05	0	0.00	66.50	2	2,070	0.10%
2023/09/11	2	65.50	0	0.00	64.90	2	2,153	0.09%
2023/09/08	2	66.45	2	66.60	66.10	0	2,235	0.00%
2023/09/07	3	67.50	3.3	68.37	67.30	-0.3	2,302	-0.01%
2023/09/06	2	67.70	0	0.00	67.70	2	2,354	0.08%
2023/09/04	8	65.65	6	67.00	66.30	2	2,485	0.08%
2023/09/01	0	0.00	2	66.10	65.60	-2	2,544	-0.08%
2023/08/28	8	64.98	0	0.00	64.80	8	2,928	0.27%
2023/08/24	2	65.05	0	0.00	65.20	2	3,503	0.06%
2023/08/21	1	66.60	0	0.00	65.90	1	4,083	0.02%
2023/08/15	2	66.00	0	0.00	66.00	2	5,581	0.04%
2023/08/11	0	0.00	2	66.70	66.20	-2	5,764	-0.03%
2023/07/26	0	0.00	20	71.50	71.50	-20	5,680	-0.35%
2023/07/25	3	73.70	0	0.00	73.30	3	5,664	0.05%
2023/07/24	20	71.47	0	0.00	72.80	20	5,619	0.36%
2023/07/19	0	0.00	1	73.00	71.90	-1	5,664	-0.02%
2023/07/18	0	0.00	2	73.85	73.20	-2	5,800	-0.03%
2023/07/17	1	75.30	0	0.00	75.30	1	6,004	0.02%
2023/07/14	1	75.00	0	0.00	74.70	1	6,185	0.02%
2023/07/13	1	74.80	0	0.00	74.50	1	6,208	0.02%
2023/07/12	0	0.00	1	74.00	74.60	-1	6,193	-0.02%
2023/07/11	1	75.70	0	0.00	74.50	1	6,192	0.02%
2023/07/10	3	76.40	0	0.00	75.00	3	6,172	0.05%
2023/07/07	0	0.00	6	80.13	79.90	-6	6,082	-0.10%
2023/07/05	17	86.16	11	85.51	84.40	6	6,027	0.10%
2023/07/04	10	83.59	10	82.44	83.40	0	5,876	0.00%
2023/07/03	3	81.43	3	80.80	80.60	0	5,771	0.00%
2023/06/27	1	79.40	0	0.00	79.00	1	6,225	0.02%
2023/06/20	0	0.00	5	81.80	81.90	-5	6,199	-0.08%
2023/06/19	5	83.00	0	0.00	82.70	5	6,182	0.08%
2023/06/16	0	0.00	2	82.60	82.50	-2	6,149	-0.03%
2023/06/15	0	0.00	4	82.65	83.00	-4	6,121	-0.07%
2023/06/14	2	85.50	0	0.00	82.30	2	6,077	0.03%
2023/06/09	2	85.00	2	85.50	85.50	0	5,863	0.00%
2023/06/08	0	0.00	2	84.10	84.10	-2	5,799	-0.03%
2023/06/07	1	88.40	0	0.00	86.70	1	5,738	0.02%
2023/06/05	2	91.00	61	88.85	88.70	-59	5,666	-1.04%
2023/06/02	3	88.97	175	87.90	89.60	-172	5,592	-3.08%	大賣/鉅額交易
2023/06/01	4	89.03	5	88.88	89.30	-1	5,486	-0.02%
2023/05/31	188	90.54	11	89.13	88.90	177	5,347	3.31%	大買/鉅額交易
2023/05/30	11	85.75	11	84.48	83.70	0	4,920	0.00%
2023/05/29	1	83.60	0	0.00	83.70	1	4,738	0.02%
2023/05/26	1	85.90	0	83.10	82.60	1	4,676	0.02%
2023/05/25	73	87.61	14	86.86	86.80	59	4,519	1.31%
2023/05/23	3	82.53	6.1	82.38	83.00	-3.1	4,085	-0.07%
2023/05/22	5.1	80.29	158	79.78	82.50	-152.9	3,887	-3.93%	大賣/鉅額交易
2023/05/19	165	77.35	53.2	76.77	77.80	111.8	3,202	3.49%	大買/鉅額交易
2023/05/18	5	71.50	12	70.17	70.80	-7	2,713	-0.26%
2023/05/17	4	70.28	14	69.91	70.40	-10	2,618	-0.38%
2023/05/16	0	0.00	2	67.50	67.50	-2	2,507	-0.08%
2023/05/15	2	65.00	0	0.00	65.80	2	2,477	0.08%
2023/05/11	9	66.30	3	65.80	65.10	6	2,476	0.24%
2023/05/04	0	0.00	0.1	65.40	65.90	-0.1	2,489	0.00%
2023/04/25	3	64.80	0	0.00	63.80	3	2,500	0.12%
2023/04/21	1	67.80	5	70.20	67.00	-4	2,405	-0.17%
2023/04/20	13	72.27	7	71.30	71.40	6	2,254	0.27%
2023/04/19	7	71.61	13	71.47	69.80	-6	2,016	-0.30%
2023/04/18	0	0.00	1	68.20	68.20	-1	1,813	-0.06%
2023/04/17	0	0.00	7	67.41	67.10	-7	1,770	-0.40%
2023/04/14	1	67.80	0	0.00	66.90	1	1,750	0.06%
2023/04/13	5	67.10	5	67.00	66.60	0	1,713	0.00%
2023/04/11	0	0.00	8	66.60	66.70	-8	1,672	-0.48%
2023/04/10	5	66.40	0	0.00	66.00	5	1,625	0.31%
2023/04/06	20	66.00	0	0.00	65.90	20	1,565	1.28%
2023/03/31	0	0.00	1	65.40	65.80	-1	1,537	-0.07%
2023/03/30	4	65.90	3	65.60	66.10	1	1,499	0.07%
2023/03/29	21	66.43	25	66.93	67.10	-4	1,398	-0.29%
2023/03/22	0	0.00	1	63.20	63.00	-1	1,007	-0.10%
2023/03/17	2	62.70	4.4	62.47	62.10	-2.4	1,029	-0.23%
2023/03/10	1	62.00	10	61.59	61.50	-9	1,472	-0.61%
2023/03/08	1	64.30	0	0.00	64.40	1	1,486	0.07%
2023/03/07	0	0.00	1	64.00	63.70	-1	1,467	-0.07%
2023/03/06	1	62.80	3	63.17	63.50	-2	1,445	-0.14%
2023/03/02	1	62.20	0	0.00	62.20	1	1,434	0.07%
2023/03/01	3	62.73	0	0.00	62.60	3	1,437	0.21%
2023/02/24	1	63.10	5	62.58	62.50	-4	1,436	-0.28%
2023/02/23	13	63.51	14	63.81	63.20	-1	1,471	-0.07%
2023/02/22	1	61.80	8	61.61	61.40	-7	1,435	-0.49%
2023/02/21	14	62.71	5	62.50	62.50	9	1,448	0.62%
2023/02/17	1	61.00	0	0.00	61.50	1	1,446	0.07%
2023/02/10	2	61.50	0	0.00	61.00	2	1,549	0.13%
2023/02/07	1	61.90	0	0.00	61.50	1	1,562	0.06%
2023/02/03	2	60.80	0	0.00	60.80	2	1,539	0.13%
2023/01/31	1	60.80	2	60.75	60.80	-1	1,556	-0.06%
2023/01/30	4	59.80	4	60.05	60.10	0	1,559	0.00%
2023/01/12	0	0.00	1	58.20	57.60	-1	1,666	-0.06%
2023/01/09	1	58.30	0	0.00	58.50	1	1,993	0.05%
2023/01/04	0	0.00	1	58.00	58.10	-1	2,255	-0.04%
2022/12/30	1	57.50	1	58.40	57.50	0	2,359	0.00%
2022/12/28	1	58.10	0	0.00	57.70	1	2,615	0.04%
2022/12/26	1	59.10	0	0.00	58.70	1	2,662	0.04%
2022/12/21	2	59.20	101	58.88	58.30	-99	2,748	-3.60%	大賣/
2022/12/19	1	60.60	1	60.10	59.50	0	2,741	0.00%
2022/12/09	0.1	61.50	2	60.90	60.90	-1.9	2,751	-0.07%
2022/12/07	0	0.00	10	62.80	61.90	-10	2,730	-0.37%
2022/12/06	20.3	63.89	1	63.80	63.70	19.3	2,716	0.71%
2022/12/05	90	65.72	0	0.00	65.00	90	2,693	3.34%
2022/12/02	15	64.90	13.4	65.34	64.60	1.6	2,615	0.06%
2022/12/01	2	61.50	0	0.00	61.30	2	2,369	0.08%
2022/11/23	0.2	58.00	0	0.00	57.70	0.2	2,497	0.01%
2022/11/21	0.2	58.00	0	0.00	57.80	0.2	2,580	0.01%
2022/11/14	1	61.30	0.3	61.00	61.20	0.7	2,522	0.03%
2022/11/07	0	0.00	1	61.00	60.70	-1	2,465	-0.04%
2022/10/28	2.2	59.53	2	58.80	58.80	0.2	2,577	0.01%
2022/10/26	1	58.00	0	0.00	57.80	1	2,621	0.04%
2022/10/21	1	59.80	1	60.50	60.40	0	2,662	0.00%
2022/10/20	1	59.50	3	59.00	59.50	-2	2,674	-0.07%
2022/10/19	0.3	62.40	2	62.60	61.00	-1.7	2,741	-0.06%
2022/10/18	4	63.63	8	63.48	63.00	-4	2,882	-0.14%
2022/10/17	19	63.61	14.3	64.38	65.50	4.7	2,872	0.16%
2022/10/14	7	62.99	5	63.70	63.80	2	2,784	0.07%
2022/10/07	1	64.90	4	64.50	65.40	-3	2,647	-0.11%
2022/10/06	4	64.30	2	64.50	64.50	2	2,632	0.08%
2022/10/05	12	64.11	18	63.68	63.30	-6	2,561	-0.23%
2022/10/04	4	60.80	4	61.85	61.80	0	2,425	0.00%
2022/09/30	2	59.40	0	0.00	60.20	2	2,428	0.08%
2022/09/28	3	58.00	2	56.50	56.20	1	2,390	0.04%
2022/09/26	3.3	56.68	1	56.50	56.50	2.3	2,389	0.10%
2022/09/23	1	61.30	1	62.20	60.00	0	2,411	0.00%
2022/09/22	0	0.00	1	61.80	61.70	-1	2,442	-0.04%
2022/09/21	1	61.30	0	0.00	61.50	1	2,492	0.04%
2022/09/19	1	62.20	0	0.00	61.60	1	2,596	0.04%
2022/09/15	1	63.80	1	64.40	63.20	0	2,642	0.00%
2022/09/14	1	63.90	0	0.00	64.30	1	2,635	0.04%
2022/09/08	4	62.70	0	0.00	64.20	4	2,648	0.15%
2022/09/02	1	63.00	0	0.00	63.50	1	2,610	0.04%
2022/09/01	9	64.54	4	64.13	63.40	5	2,615	0.19%
2022/08/31	1	61.90	0	0.00	63.00	1	2,545	0.04%
2022/08/29	2	63.45	1	62.60	62.60	1	2,551	0.04%
2022/08/22	2	68.60	2	67.90	68.10	0	2,785	0.00%
2022/08/15	1	69.10	1	69.50	69.00	0	3,033	0.00%
2022/08/12	0	0.00	2	68.75	68.60	-2	3,039	-0.07%
2022/08/11	2	68.80	1	69.80	68.20	1	3,030	0.03%
2022/08/10	1	68.30	0	0.00	68.10	1	2,982	0.03%
2022/08/09	4	68.40	4	68.40	68.30	0	2,966	0.00%
2022/08/04	2	65.70	2	65.80	66.00	0	2,946	0.00%
2022/08/03	2	68.30	2	67.50	67.50	0	2,905	0.00%
2022/08/02	0	0.00	1	66.80	67.10	-1	2,879	-0.03%
2022/07/29	1	69.80	0	0.00	70.30	1	2,802	0.04%
2022/07/28	1	71.60	0	0.00	71.00	1	2,767	0.04%
2022/07/26	0	0.00	1	69.80	69.90	-1	2,721	-0.04%
2022/07/25	2	71.20	5	70.78	71.10	-3	2,612	-0.11%
2022/07/22	6	68.67	4	68.63	68.90	2	2,404	0.08%
2022/07/19	0	0.00	2	68.00	68.00	-2	2,266	-0.09%
2022/07/18	8	66.38	13	67.12	67.30	-5	2,283	-0.22%
2022/07/13	2	65.40	2	65.00	65.40	0	2,550	0.00%
2022/07/07	0	0.00	1.3	61.32	61.30	-1.3	2,429	-0.05%
2022/07/05	1	58.90	0	0.00	60.30	1	2,410	0.04%
2022/07/04	0.3	59.44	0	0.00	58.70	0.3	2,403	0.01%
2022/06/29	1	66.90	1	67.40	67.90	0	2,294	0.00%
2022/06/28	1	66.20	3	66.10	67.30	-2	2,241	-0.09%
2022/06/27	2	66.80	2	66.85	66.80	0	2,210	0.00%
2022/06/24	2	65.60	0	0.00	65.50	2	2,147	0.09%
2022/06/23	0	0.00	1	63.10	62.30	-1	2,099	-0.05%
2022/06/22	1	62.40	0	0.00	61.50	1	2,091	0.05%
2022/06/21	0	0.00	1	63.30	63.40	-1	2,093	-0.05%
2022/06/20	1	61.20	0	0.00	60.70	1	2,084	0.05%
2022/06/17	0	0.00	0.3	64.92	63.90	-0.3	2,061	-0.01%
2022/06/09	0	0.00	1	66.40	66.40	-1	1,944	-0.05%
2022/06/08	1	67.50	0	0.00	65.60	1	1,922	0.05%
2022/06/07	0	0.00	2	65.80	66.10	-2	1,879	-0.11%
2022/06/06	0	0.00	4	65.00	65.50	-4	1,869	-0.21%
2022/06/02	1	66.30	1	66.10	66.10	0	1,854	0.00%
2022/06/01	4	67.45	0	0.00	66.00	4	1,832	0.22%
2022/05/31	2	66.00	9	67.08	67.00	-7	1,741	-0.40%
2022/05/30	1	63.90	0	0.00	64.80	1	1,587	0.06%
2022/05/27	5	65.08	4	64.70	64.40	1	1,533	0.07%
2022/05/26	1	62.90	0	0.00	62.90	1	1,410	0.07%
2022/05/23	0	0.00	5	61.00	60.70	-5	1,249	-0.40%
2022/05/20	6	60.80	7	60.80	60.40	-1	1,229	-0.08%
2022/05/19	5	59.10	0	0.00	59.10	5	1,202	0.42%
2022/05/16	0	0.00	1	58.90	57.30	-1	1,199	-0.08%
2022/05/13	1	58.00	0	0.00	58.40	1	1,189	0.08%
2022/05/12	3	59.50	3	57.70	57.10	0	1,177	0.00%
2022/05/06	0	0.00	1	60.50	61.10	-1	1,145	-0.09%
2022/05/04	4	61.78	4	61.38	61.50	0	1,119	0.00%
2022/04/29	1	57.60	1	58.30	58.10	0	1,078	0.00%
2022/04/28	1	57.70	0	0.00	57.10	1	1,079	0.09%
2022/04/26	1	60.10	1	59.40	59.80	0	1,056	0.00%
2022/04/25	1	61.00	0	0.00	60.10	1	1,049	0.10%
2022/04/22	1	64.10	0	0.00	63.60	1	1,020	0.10%
2022/04/21	0	0.00	6	66.48	64.20	-6	976	-0.61%
2022/04/20	2	67.00	16	65.19	66.40	-14	780	-1.79%
2022/04/19	1	61.40	0	0.00	61.40	1	619	0.16%
2022/04/18	0	0.00	1	58.80	58.80	-1	611	-0.16%
2022/04/11	0	0.00	1	58.30	57.50	-1	836	-0.12%
2022/04/08	1	60.90	0	0.00	60.90	1	829	0.12%
2022/03/31	0	0.00	1	59.70	60.00	-1	911	-0.11%
2022/03/30	5	60.28	0	0.00	60.70	5	987	0.51%
2022/03/24	1	59.20	0	0.00	59.20	1	982	0.10%
2022/03/18	1	57.50	0	0.00	57.90	1	1,023	0.10%
2022/03/09	0	0.00	1	55.60	56.00	-1	1,111	-0.09%
2022/03/08	4	57.08	0	0.00	55.70	4	1,160	0.34%
2022/03/07	1	57.20	0	0.00	57.30	1	1,174	0.09%
2022/02/24	1	60.00	0	0.00	58.80	1	1,379	0.07%
2022/02/17	1	62.70	1	63.10	62.30	0	2,329	0.00%
2022/02/10	1	62.00	0	0.00	62.20	1	2,796	0.04%
2022/02/09	1	62.30	3	62.10	62.80	-2	2,825	-0.07%
2022/01/20	3	62.27	0	0.00	61.80	3	3,389	0.09%
2022/01/14	1	61.00	0	0.00	61.00	1	3,712	0.03%
2022/01/12	4	62.23	0	0.00	62.00	4	3,782	0.11%
2022/01/11	2.3	63.87	1	63.60	63.80	1.3	3,831	0.03%
2022/01/07	7	65.79	2	66.50	65.50	5	4,232	0.12%
2022/01/05	2	68.85	3	69.00	68.50	-1	4,366	-0.02%
2021/12/28	0	0.00	1	67.60	67.50	-1	5,002	-0.02%
2021/12/27	0	0.00	2	68.50	68.40	-2	5,071	-0.04%
2021/12/24	1	67.50	14.3	67.31	68.20	-13.3	5,251	-0.25%
2021/12/21	2	64.20	0	0.00	64.40	2	5,253	0.04%
2021/12/17	2	64.25	0	0.00	63.90	2	5,465	0.04%
2021/12/14	9	65.71	1	66.10	65.10	8	5,514	0.15%
2021/12/10	2	66.40	0	0.00	66.80	2	5,878	0.03%
2021/12/09	4	65.85	0	0.00	66.80	4	5,875	0.07%
2021/12/03	0	0.00	1	68.20	68.00	-1	5,828	-0.02%
2021/12/02	1	69.90	16	67.77	67.60	-15	5,826	-0.26%
2021/11/30	1	69.30	0	0.00	68.70	1	5,768	0.02%
2021/11/29	5	67.00	0	0.00	67.70	5	5,741	0.09%
2021/11/26	0	0.00	1	68.20	67.20	-1	5,718	-0.02%
2021/11/25	0	0.00	4	69.03	69.00	-4	5,688	-0.07%
2021/11/23	3	69.47	0	0.00	68.80	3	5,650	0.05%
2021/11/22	1	71.00	5	72.50	70.80	-4	5,624	-0.07%
2021/11/19	2	72.25	0	0.00	71.70	2	5,571	0.04%
2021/11/18	2	74.85	167	74.77	73.50	-165	5,480	-3.01%	大賣/鉅額交易
2021/11/17	170	74.71	24.2	72.96	73.90	145.8	5,231	2.79%	大買/鉅額交易
2021/11/16	5	71.00	5	70.42	70.00	0	4,911	0.00%
2021/11/15	12	69.63	5	70.20	70.00	7	4,757	0.15%
2021/11/12	2	67.10	6	66.90	67.00	-4	4,439	-0.09%
2021/11/10	1	64.20	0	0.00	64.60	1	4,415	0.02%
2021/11/08	3	65.03	0	0.00	64.60	3	4,389	0.07%
2021/11/05	2	65.80	17	66.06	66.00	-15	4,390	-0.34%
2021/11/04	17	67.30	0	0.00	67.20	17	4,368	0.39%
2021/11/02	7	69.96	3	70.20	67.40	4	4,399	0.09%
2021/11/01	1	70.60	2	70.00	70.60	-1	4,228	-0.02%
2021/10/29	2	66.90	3	67.97	66.70	-1	4,131	-0.02%
2021/10/28	2	66.45	0	0.00	66.20	2	4,087	0.05%
2021/10/26	0	0.00	6	66.73	66.50	-6	4,041	-0.15%
2021/10/25	4	68.90	6	67.98	68.70	-2	3,966	-0.05%
2021/10/22	1	65.60	0	0.00	65.30	1	3,865	0.03%
2021/10/21	4	65.60	2	65.50	64.40	2	4,042	0.05%
2021/10/19	1	64.70	0	0.00	64.60	1	4,334	0.02%
2021/10/18	0	0.00	300	67.30	64.50	-300	4,283	-7.00%	大賣/鉅額交易
2021/10/15	307	68.94	13	68.91	69.50	294	4,124	7.13%	大買/鉅額交易
2021/10/14	0	0.00	5	64.70	66.50	-5	3,921	-0.13%
2021/10/13	6	65.32	0	0.00	65.50	6	3,863	0.16%
2021/10/12	9	68.24	7	66.63	66.50	2	3,764	0.05%
2021/10/08	16	67.99	28	67.06	67.60	-12	3,650	-0.33%
2021/10/07	7	64.01	0	0.00	63.70	7	3,402	0.21%
2021/10/06	2	64.45	3	64.50	63.30	-1	3,462	-0.03%
2021/10/05	3	61.83	0	0.00	62.50	3	3,383	0.09%
2021/10/04	2	63.20	4	62.00	61.50	-2	3,345	-0.06%
2021/10/01	11	63.27	11	63.45	61.90	0	3,282	0.00%
2021/09/27	6	62.12	7	61.64	62.00	-1	3,172	-0.03%
2021/09/24	2	59.85	2	59.65	59.50	0	3,086	0.00%
2021/09/23	0.1	56.55	0	0.00	57.00	0.1	3,085	0.00%
2021/09/22	3	56.60	0	0.00	56.40	3	3,135	0.10%
2021/09/17	6.3	58.64	4	58.50	58.90	2.3	3,209	0.07%
2021/09/16	12	59.71	20	60.01	58.50	-8	3,315	-0.24%
2021/09/15	42	60.10	31	59.73	60.10	11	3,365	0.33%
2021/09/06	0	0.00	1	58.20	56.60	-1	4,847	-0.02%
2021/08/30	0	0.00	1	58.20	58.20	-1	4,851	-0.02%
2021/08/27	1	58.40	2	57.65	57.50	-1	4,851	-0.02%
2021/08/26	1	58.90	0	0.00	58.90	1	4,845	0.02%
2021/08/25	0	0.00	1	57.90	57.90	-1	4,844	-0.02%
2021/08/24	3	58.77	0	0.00	58.60	3	4,874	0.06%
2021/08/20	1	57.60	0	0.00	55.90	1	4,892	0.02%
2021/08/16	2	60.40	1	59.90	60.20	1	4,981	0.02%
2021/08/13	3	63.70	2	63.70	63.70	1	4,978	0.02%
2021/08/12	1	65.60	0	0.00	65.90	1	4,979	0.02%
2021/08/10	1	67.00	1	66.80	66.50	0	5,034	0.00%
2021/08/09	0	0.00	1	67.30	67.30	-1	5,082	-0.02%
2021/08/06	1	70.00	1	69.40	69.10	0	5,092	0.00%
2021/08/04	4	69.75	2	69.60	69.50	2	5,132	0.04%
2021/08/02	2	67.00	0	0.00	67.20	2	5,147	0.04%
2021/07/30	2	66.70	0	0.00	66.50	2	5,233	0.04%
2021/07/28	2	67.75	1	68.00	66.50	1	5,294	0.02%
2021/07/27	47.2	71.44	54	71.49	69.40	-6.8	5,300	-0.13%
2021/07/26	12	73.13	7.4	71.07	73.70	4.6	5,144	0.09%
2021/07/22	1	66.20	1	66.10	66.30	0	4,830	0.00%
2021/07/21	4	65.00	1	66.90	64.80	3	4,873	0.06%
2021/07/20	27	66.16	0	0.00	66.10	27	4,877	0.55%
2021/07/16	4	69.30	3	70.20	68.90	1	4,973	0.02%
2021/07/15	0	0.00	1	68.90	69.30	-1	4,995	-0.02%
2021/07/14	3	68.03	0	0.00	67.70	3	4,990	0.06%
2021/07/13	1.2	69.90	3	72.37	69.20	-1.8	4,981	-0.04%
2021/07/12	2	69.00	8	70.20	71.50	-6	4,888	-0.12%
2021/07/08	11	69.83	1	69.60	69.10	10	4,863	0.21%
2021/07/07	8	68.85	1	69.70	68.30	7	4,908	0.14%
2021/07/06	0	0.00	2	68.90	68.60	-2	4,980	-0.04%
2021/07/05	2	69.80	0	0.00	70.60	2	5,019	0.04%
2021/07/01	0	0.00	1	68.10	66.80	-1	5,158	-0.02%
2021/06/30	43	70.72	1	69.90	69.40	42	5,188	0.81%
2021/06/28	1	69.80	1	70.30	70.90	0	5,369	0.00%
2021/06/25	0	0.00	2	71.75	70.30	-2	5,821	-0.03%
2021/06/24	1	73.00	0	0.00	73.00	1	5,859	0.02%
2021/06/23	2	73.70	5	72.92	74.00	-3	5,857	-0.05%
2021/06/22	4.2	71.90	2	70.75	71.00	2.2	6,075	0.04%
2021/06/21	7	70.51	166.2	71.97	71.10	-159.2	6,435	-2.47%	大賣/鉅額交易
2021/06/18	157	68.23	8.1	66.38	68.40	148.9	7,143	2.08%	大買/鉅額交易
2021/06/17	1	61.10	2	61.70	62.20	-1	7,073	-0.01%
2021/06/16	2	62.70	2	62.40	62.70	0	7,087	0.00%
2021/06/15	2	60.05	0	0.00	60.80	2	7,296	0.03%
2021/06/11	0	0.00	1	60.60	60.40	-1	8,110	-0.01%
2021/06/10	1	59.50	3	60.20	59.70	-2	8,179	-0.02%
2021/06/09	2	59.40	3	60.47	59.40	-1	8,272	-0.01%
2021/06/03	1	60.30	0	0.00	60.80	1	8,839	0.01%
2021/06/02	4	60.80	1	60.00	59.90	3	9,644	0.03%
2021/06/01	2	61.75	1	62.00	61.50	1	10,111	0.01%
2021/05/31	2	61.25	3	61.53	61.20	-1	10,848	-0.01%
2021/05/28	1	60.40	1	59.90	60.40	0	10,980	0.00%
2021/05/27	1	59.30	0	0.00	59.00	1	11,030	0.01%
2021/05/26	1	60.80	0	0.00	59.40	1	11,075	0.01%
2021/05/21	1	57.60	2	58.00	58.20	-1	11,482	-0.01%
2021/05/20	0	0.00	1	56.50	55.80	-1	11,667	-0.01%
2021/05/19	0	0.00	3	55.80	56.30	-3	11,792	-0.03%
2021/05/18	5	55.90	0	0.00	56.50	5	11,845	0.04%
2021/05/17	2	53.00	2	52.35	52.40	0	11,907	0.00%
2021/05/14	0	0.00	6	54.73	54.70	-6	11,909	-0.05%
2021/05/13	0	0.00	2	56.80	56.60	-2	11,958	-0.02%
2021/05/12	1	57.60	1	58.20	55.10	0	12,073	0.00%
2021/05/10	5.1	63.56	6	63.05	62.60	-0.9	12,227	-0.01%
2021/05/07	2	64.35	4	64.55	66.20	-2	12,476	-0.02%
2021/05/06	0	0.00	1	61.50	60.70	-1	13,114	-0.01%
2021/05/05	5	61.08	10	59.80	59.50	-5	13,544	-0.04%
2021/05/04	1	60.30	0	0.00	60.10	1	13,604	0.01%
2021/05/03	1	62.90	5	64.10	62.60	-4	13,622	-0.03%
2021/04/29	2	66.90	5	67.00	66.50	-3	13,715	-0.02%
2021/04/28	2	68.15	2	67.80	67.50	0	13,853	0.00%
2021/04/27	2	69.20	4	69.20	69.10	-2	14,034	-0.01%
2021/04/26	1	68.00	1.1	68.74	68.10	-0.1	14,185	0.00%
2021/04/23	0	0.00	0.1	68.40	68.20	-0.1	14,329	0.00%
2021/04/22	4.2	69.05	4	70.10	67.10	0.2	14,830	0.00%
2021/04/21	2.1	71.55	1	71.30	71.20	1.1	15,180	0.01%
2021/04/20	0	0.00	1	72.70	72.80	-1	15,347	-0.01%
2021/04/19	2	72.35	0	0.00	71.40	2	15,498	0.01%
2021/04/16	2	73.60	0	0.00	72.60	2	15,749	0.01%
2021/04/15	1	71.30	1	72.90	73.30	0	16,003	0.00%
2021/04/14	5	71.52	0	0.00	71.70	5	16,283	0.03%
2021/04/13	6.1	74.31	3	76.53	73.10	3.1	16,680	0.02%
2021/04/12	1	75.80	1	75.00	75.00	0	17,372	0.00%
2021/04/09	2.1	76.17	0	0.00	75.70	2.1	17,830	0.01%
2021/04/08	4	77.38	4	77.95	77.00	0	18,292	0.00%
2021/04/07	3	77.93	15	78.46	77.50	-12	18,380	-0.07%
2021/04/06	1	76.30	1	77.00	76.40	0	18,463	0.00%
2021/04/01	5	76.58	13	77.44	76.30	-8	18,834	-0.04%
2021/03/31	8.1	77.74	4	78.23	77.00	4.1	19,262	0.02%
2021/03/30	38	80.61	20	81.76	79.50	18	19,557	0.09%
2021/03/29	3	77.43	5	77.92	78.30	-2	19,587	-0.01%
2021/03/26	12	77.68	25	77.52	76.50	-13	19,490	-0.07%
2021/03/25	10	78.98	10	79.25	78.00	0	19,251	0.00%
2021/03/24	8.1	77.90	4	78.70	77.00	4.1	18,734	0.02%
2021/03/23	31	77.56	29	77.78	78.00	2	18,165	0.01%
2021/03/22	4	71.58	2	71.70	74.00	2	16,948	0.01%
2021/03/19	2	70.55	4	71.27	70.70	-2	16,741	-0.01%
2021/03/18	24	72.56	17	70.80	71.30	7	16,655	0.04%
2021/03/17	210	73.28	242	70.55	71.10	-32	16,366	-0.20%	大買/大賣/
2021/03/16	5	68.38	12	68.53	67.90	-7	15,590	-0.04%
2021/03/15	1	68.00	4	67.73	68.00	-3	15,543	-0.02%
2021/03/12	3	67.33	3	68.47	67.70	0	15,497	0.00%
2021/03/11	31	67.64	3	67.40	67.50	28	15,453	0.18%
2021/03/10	3	67.00	7	68.07	66.10	-4	15,405	-0.03%
2021/03/09	7	68.47	2	70.20	67.30	5	15,345	0.03%
2021/03/08	12	72.85	12	72.33	70.20	0	15,146	0.00%
2021/03/05	10	69.58	16	70.06	70.70	-6	14,411	-0.04%
2021/03/04	42	69.83	60	70.28	68.00	-18	13,956	-0.13%
2021/03/03	3.1	65.48	9	65.48	67.50	-5.9	13,225	-0.04%
2021/03/02	8	65.05	2	65.00	63.10	6	13,138	0.05%
2021/02/26	0	0.00	1	66.60	65.60	-1	13,169	-0.01%
2021/02/25	42	69.55	40	69.45	67.10	2	13,171	0.02%
2021/02/24	8	67.80	3	68.87	66.00	5	12,911	0.04%
2021/02/23	5	67.76	3	67.80	67.10	2	12,854	0.02%
2021/02/22	20	67.92	5	68.02	67.50	15	12,801	0.12%
2021/02/19	1	64.30	3	66.20	66.20	-2	12,652	-0.02%
2021/02/18	3	63.07	5	63.48	63.90	-2	12,594	-0.02%
2021/02/17	1	63.00	1	62.40	63.10	0	12,630	0.00%
2021/02/05	3	64.03	23	62.94	62.90	-20	12,609	-0.16%
2021/02/04	5	63.84	3	63.80	63.50	2	12,598	0.02%
2021/02/03	2	64.70	2	65.00	64.20	0	12,648	0.00%
2021/02/02	9	63.59	6	63.60	65.40	3	12,485	0.02%
2021/02/01	15	62.57	18	62.82	61.90	-3	12,328	-0.02%
2021/01/29	29	67.73	1	67.10	63.90	28	12,183	0.23%
2021/01/28	22	69.30	12	69.56	68.50	10	11,869	0.08%
2021/01/27	1	65.40	5	68.20	70.10	-4	11,135	-0.04%
2021/01/26	3	63.93	2	65.25	63.80	1	10,650	0.01%
2021/01/25	22	64.13	3	64.97	64.40	19	10,538	0.18%
2021/01/22	7	65.77	8	66.24	66.60	-1	10,441	-0.01%
2021/01/21	31	66.37	31	66.86	64.60	0	10,297	0.00%
2021/01/20	7	66.16	4	67.83	65.20	3	10,127	0.03%
2021/01/19	7	68.74	6	69.38	67.70	1	9,915	0.01%
2021/01/18	15	67.50	15	67.65	67.60	0	9,698	0.00%
2021/01/15	17	70.38	14	70.13	68.10	3	9,516	0.03%
2021/01/14	43	68.21	52	68.65	71.60	-9	8,951	-0.10%
2021/01/13	4	65.80	7	66.64	65.10	-3	8,516	-0.04%
2021/01/12	11	69.42	1	69.50	67.00	10	8,306	0.12%
2021/01/11	11	70.73	14	71.12	70.80	-3	8,128	-0.04%
2021/01/08	16	69.64	19	70.45	67.50	-3	7,910	-0.04%
2021/01/07	6	71.70	2	71.15	70.00	4	7,645	0.05%
2021/01/06	8	71.33	9	70.63	69.60	-1	7,349	-0.01%
2021/01/05	29	73.73	38	72.94	69.60	-9	6,856	-0.13%
2021/01/04	36	66.45	53	68.38	69.60	-17	6,110	-0.28%
2020/12/31	43	60.65	86	61.24	63.30	-43	5,590	-0.77%
2020/12/30	6	58.12	5	58.28	57.60	1	5,045	0.02%
2020/12/29	16	59.29	9	60.01	57.80	7	4,865	0.14%
2020/12/28	24	60.68	17.1	60.01	60.50	6.9	4,583	0.15%
2020/12/25	39	58.33	55	57.03	59.00	-16	4,113	-0.39%
2020/12/24	152	53.97	132	54.20	54.00	20	3,553	0.56%	大買/大賣/
2020/12/23	45.1	48.13	31	48.51	51.30	14.1	3,077	0.46%
2020/12/22	0	0.00	13	47.36	49.25	-13	2,499	-0.52%
2020/12/21	0	0.00	1	44.95	44.80	-1	2,406	-0.04%
2020/12/15	1	42.95	0	0.00	42.50	1	2,299	0.04%
2020/12/10	2	44.05	0	0.00	43.85	2	2,209	0.09%
2020/12/09	0	0.00	0.3	44.75	44.85	-0.3	2,166	-0.01%
2020/12/08	1	44.50	0.2	44.90	44.50	0.8	2,126	0.04%
2020/12/07	2	44.35	6	44.55	45.40	-4	2,073	-0.19%
2020/11/26	0	0.00	5	41.60	42.30	-5	1,766	-0.28%
2020/11/25	7	41.09	2	40.95	40.95	5	1,697	0.29%
2020/11/23	1	39.75	0	0.00	39.80	1	1,510	0.07%
2020/11/20	2	39.95	2	40.45	40.45	0	1,457	0.00%
2020/11/19	2	40.00	9	39.77	39.40	-7	1,387	-0.50%
2020/11/18	9	39.03	2	39.60	39.15	7	1,325	0.53%
2020/11/16	4	37.78	19	37.35	38.85	-15	1,186	-1.26%
2020/11/13	0	0.00	4	37.20	37.40	-4	1,077	-0.37%
2020/11/12	17	36.59	0	0.00	36.30	17	971	1.75%
2020/11/11	3	37.25	3	36.53	37.00	0	917	0.00%
2020/10/29	2	33.90	0	0.00	33.90	2	938	0.21%
2020/10/28	1	35.10	1	34.75	34.35	0	941	0.00%
2020/10/26	1	35.10	1	34.95	34.80	0	975	0.00%
2020/09/09	0	0.00	1	34.70	35.00	-1	1,133	-0.09%
2020/08/13	1	35.20	0	0.00	34.95	1	1,196	0.08%
2020/08/10	0	0.00	1	35.15	35.50	-1	1,216	-0.08%
2020/08/06	0	0.00	3	35.60	35.50	-3	1,216	-0.25%
2020/08/05	3	35.50	1	35.35	35.65	2	1,206	0.17%
2020/07/28	1	35.30	0	0.00	34.70	1	1,139	0.09%
2020/07/21	0	0.00	2	35.75	35.85	-2	1,056	-0.19%
2020/07/20	2	35.90	1	35.50	35.50	1	1,047	0.10%
2020/07/17	1	34.80	0	0.00	34.50	1	1,027	0.10%
2020/07/15	1	35.20	0	0.00	34.50	1	1,028	0.10%
2020/07/10	0	0.00	1	35.10	35.00	-1	1,026	-0.10%
2020/07/09	0	0.00	32	36.30	36.55	-32	1,011	-3.16%
2020/07/08	34	36.89	0	0.00	37.05	34	973	3.49%
2020/07/07	0	0.00	3	34.10	35.40	-3	858	-0.35%
2020/07/01	3	32.50	0	0.00	33.65	3	760	0.39%
2020/06/03	0	0.00	1	32.50	33.15	-1	753	-0.13%
2020/05/12	1	32.10	0	0.00	31.35	1	581	0.17%
2020/05/11	0	0.00	2	30.60	31.65	-2	524	-0.38%
2020/04/22	0	0.00	1	27.45	27.50	-1	617	-0.16%
2020/04/08	1	27.55	0	0.00	27.90	1	666	0.15%
2020/03/25	2	26.18	0	0.00	25.85	2	657	0.30%
2020/01/17	1	38.25	1	38.15	38.00	0	794	0.00%
2020/01/14	0	0.00	2	37.40	36.90	-2	837	-0.24%
2020/01/13	2	36.70	0	0.00	36.85	2	826	0.24%
2020/01/09	0	0.00	1	36.85	36.55	-1	831	-0.12%
2019/12/20	0	0.00	4	37.45	37.50	-4	841	-0.48%
2019/12/19	1	37.90	0	0.00	37.60	1	842	0.12%
2019/12/18	4	38.14	0	0.00	37.80	4	829	0.48%
2019/12/16	0	0.00	2	35.95	36.30	-2	745	-0.27%
2019/12/09	2	35.30	0	0.00	35.35	2	777	0.26%
2019/11/15	2	38.13	2	38.40	38.10	0	1,300	0.00%
2019/11/14	0	0.00	2	36.40	37.30	-2	1,295	-0.15%
2019/11/12	0	0.00	1	35.80	36.25	-1	1,349	-0.07%
2019/11/11	1	35.15	0	0.00	35.25	1	1,384	0.07%
2019/10/30	4	38.40	0	0.00	38.40	4	1,423	0.28%
2019/10/24	3	39.15	2	38.85	38.85	1	1,380	0.07%
2019/10/23	0	0.00	2	36.50	37.30	-2	1,310	-0.15%
2019/10/22	2	35.90	0	0.00	35.80	2	1,326	0.15%
2019/10/18	0	0.00	1	36.60	36.40	-1	1,356	-0.07%
2019/10/15	1	35.65	0	0.00	35.65	1	1,390	0.07%
2019/09/27	1	40.00	0	0.00	39.75	1	1,412	0.07%
2019/09/11	0	0.00	1	39.85	39.85	-1	1,342	-0.07%
2019/09/10	1	40.15	0	0.00	39.75	1	1,319	0.08%
2019/08/22	1	44.75	2	44.90	43.75	-1	953	-0.10%
2019/08/21	1	43.15	1	42.50	42.40	0	834	0.00%
2019/08/19	0	0.00	1	42.00	42.00	-1	759	-0.13%
2019/08/16	2	41.85	1	41.55	41.85	1	702	0.14%
2019/08/14	0	0.00	1	40.00	39.95	-1	629	-0.16%
2019/08/08	0	0.00	1	37.80	37.80	-1	569	-0.18%
2019/08/07	1	38.15	0	0.00	37.45	1	565	0.18%
2019/07/25	2	40.48	3	40.60	40.60	-1	570	-0.18%
2019/07/18	1	39.40	0	0.00	38.65	1	590	0.17%
2019/07/15	0	0.00	10	38.00	38.00	-10	534	-1.87%
2019/04/30	1	37.45	1	37.40	37.55	0	740	0.00%
2019/04/26	24	37.20	24	36.63	36.70	0	709	0.00%
2019/04/17	1	37.00	0	0.00	36.80	1	587	0.17%
2019/04/16	0	0.00	1	36.35	37.30	-1	563	-0.18%
2019/04/15	27	36.00	27	36.32	35.90	0	511	0.00%
2019/04/02	4	35.30	4	35.66	35.30	0	411	0.00%
2019/03/22	0	0.00	2	33.60	33.55	-2	360	-0.55%
2019/03/18	2	35.55	2	35.65	34.50	0	361	0.00%
2019/03/14	2	31.90	0	0.00	31.80	2	311	0.64%
2019/02/20	0	0.00	1	31.60	31.35	-1	406	-0.25%
2019/02/18	1	31.20	0	0.00	31.30	1	410	0.24%
2019/02/14	0	0.00	1	31.40	31.35	-1	438	-0.23%
2018/12/26	0	0.00	1	30.05	30.30	-1	865	-0.12%
2018/12/03	0	0.00	10	30.90	31.00	-10	900	-1.11%
2018/11/28	0	0.00	1	30.40	30.40	-1	869	-0.11%
2018/11/23	1	29.25	0	0.00	29.20	1	859	0.12%
2018/11/16	0	0.00	1	29.20	29.20	-1	841	-0.12%
2018/11/14	1	29.20	3	29.10	29.40	-2	838	-0.24%
2018/11/12	14	30.21	1	30.15	29.50	13	822	1.58%
2018/11/09	2	30.00	1	29.90	30.20	1	758	0.13%
2018/11/05	0	0.00	1	29.95	29.30	-1	702	-0.14%
2018/11/02	1	28.90	2	28.80	28.65	-1	675	-0.15%
2018/10/29	2	27.75	0	0.00	27.40	2	732	0.27%
2018/10/26	0	0.00	10.5	27.70	27.95	-10.5	737	-1.42%
2018/10/25	1	28.00	1	27.75	27.55	0	738	0.00%
2018/10/15	1	28.45	1	27.70	27.80	0	708	0.00%
2018/10/02	10	30.73	0	0.00	30.70	10	827	1.21%
2018/09/14	1	30.90	0	0.00	31.30	1	928	0.11%
2018/09/12	0	0.00	2	30.90	30.80	-2	1,245	-0.16%
2018/08/24	4	34.30	1	34.40	34.30	3	1,377	0.22%
2018/08/13	1	35.75	0	0.00	35.45	1	1,349	0.07%
2018/08/09	0	0.00	2	37.15	36.85	-2	1,325	-0.15%
2018/08/08	0	0.00	1	37.70	37.30	-1	1,320	-0.08%
2018/08/07	1	37.15	0	0.00	37.30	1	1,307	0.08%
2018/08/06	0	0.00	1	37.15	37.20	-1	1,305	-0.08%
2018/08/03	6	37.93	3	37.82	37.50	3	1,298	0.23%
2018/07/27	2	36.55	0	0.00	36.95	2	1,212	0.16%
2018/07/20	1	37.00	0	0.00	36.60	1	1,202	0.08%
2018/07/16	2	38.15	20	36.91	37.65	-18	1,166	-1.54%
2018/07/13	16	36.51	1	36.10	36.80	15	1,082	1.39%
2018/07/12	2	35.28	0	0.00	35.15	2	1,067	0.19%
2018/06/29	2	35.33	4	35.38	35.40	-2	1,025	-0.19%
2018/06/28	2	34.18	2	35.05	33.90	0	989	0.00%
2018/06/27	0	0.00	2	35.15	35.10	-2	965	-0.21%
2018/06/25	0	0.00	2	36.30	35.25	-2	965	-0.21%
2018/06/22	11	37.30	7	37.41	37.50	4	928	0.43%
2018/06/21	4	36.43	5	36.14	37.30	-1	778	-0.13%
2018/06/20	1	33.85	1	33.80	33.95	0	625	0.00%
2018/06/19	1	34.70	0	0.00	34.65	1	628	0.16%
2018/06/15	0	0.00	1	35.70	35.50	-1	627	-0.16%
2018/06/13	1	35.25	0	0.00	35.20	1	636	0.16%
2018/06/12	1	35.60	0	0.00	35.20	1	648	0.15%
2018/06/07	0	0.00	1	36.50	36.50	-1	641	-0.16%
2018/06/06	1	35.35	0	0.00	35.40	1	588	0.17%
2018/06/05	1	35.45	0	0.00	35.55	1	595	0.17%
2018/05/18	0	0.00	10	33.25	33.05	-10	838	-1.19%
2018/05/14	0	0.00	1	33.60	33.95	-1	996	-0.10%
2018/05/02	1	32.80	0	0.00	32.40	1	1,049	0.10%
2018/04/23	0	0.00	1	33.90	33.90	-1	1,082	-0.09%
2018/03/31	0	0.00	5	37.30	37.30	-5	1,219	-0.41%
2018/03/27	0	0.00	3	37.47	37.40	-3	1,234	-0.24%
2018/03/16	3	38.68	0	0.00	38.80	3	1,411	0.21%
2018/03/05	0	0.00	2	39.80	39.80	-2	1,503	-0.13%
2018/03/02	2	38.95	1	39.30	38.95	1	1,507	0.07%
2018/03/01	1	39.70	0	0.00	40.05	1	1,518	0.07%
2018/02/27	0	0.00	5	40.10	40.10	-5	1,535	-0.33%
2018/02/23	1	38.80	0	0.00	39.00	1	1,548	0.06%
2018/02/22	4	38.45	0	0.00	38.90	4	1,566	0.26%
2018/02/21	0	0.00	1	35.60	37.40	-1	1,602	-0.06%
2018/02/09	11	34.27	0	0.00	34.10	11	1,584	0.69%
2018/02/01	1	43.70	0	0.00	43.20	1	1,952	0.05%
2018/01/31	0	0.00	1	43.15	43.25	-1	1,962	-0.05%
2018/01/30	1	43.90	2	43.85	43.85	-1	1,984	-0.05%
2018/01/23	18	45.66	17	44.93	44.90	1	2,262	0.04%
2018/01/17	3	45.95	0	0.00	45.55	3	2,799	0.11%
2018/01/16	0	0.00	1	45.50	45.50	-1	3,028	-0.03%
2018/01/10	1	44.90	0	0.00	44.65	1	3,844	0.03%
2018/01/08	0	0.00	1	46.40	46.20	-1	3,892	-0.03%
2018/01/03	0	0.00	1	46.35	45.55	-1	3,858	-0.03%