乙盛-KY (5243)-國票-北高雄券商分點個股進出

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
54.1
漲跌
▼1.5
漲幅
-2.70%
成交量
1,809張
產業
上市光電類股
448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

乙盛-KY (5243)籌碼相關－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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	54.60	0	0.00	54.10	1	1,783	0.06%
2024/04/18	1	55.70	1	55.60	55.60	0	1,757	0.00%
2024/04/15	4	60.25	4	59.00	59.00	0	1,715	0.00%
2024/04/12	4	59.95	4	61.45	61.40	0	1,701	0.00%
2024/04/11	0	0.00	6	60.43	59.90	-6	1,652	-0.36%
2024/04/03	1	58.40	0	0.00	58.10	1	1,542	0.06%
2024/04/02	0	0.00	2	60.00	59.50	-2	1,524	-0.13%
2024/04/01	0	0.00	1.2	59.63	59.30	-1.2	1,510	-0.08%
2024/03/29	5.1	59.75	2	59.75	59.40	3.1	1,497	0.21%
2024/03/28	11.1	60.75	13	60.81	60.30	-2	1,447	-0.13%
2024/03/27	5	59.80	9	59.28	59.60	-4	1,256	-0.32%
2024/03/26	12	55.93	0	0.00	55.90	12	1,146	1.05%
2024/03/25	1	57.90	1	57.60	57.60	0	1,127	0.00%
2024/03/22	0	0.00	5	58.30	58.20	-5	1,123	-0.45%
2024/03/21	3	57.00	0	0.00	57.40	3	1,086	0.28%
2024/03/20	10	57.65	1	56.90	56.90	9	1,058	0.85%
2024/03/19	15	57.60	1	57.70	57.70	14	1,005	1.39%
2024/03/18	4	57.93	14	58.04	58.40	-10	986	-1.01%
2024/03/15	19	59.87	0	0.00	58.80	19	952	1.99%
2024/03/13	7	61.93	0	0.00	60.50	7	783	0.89%
2024/03/12	6	57.82	5	59.80	60.00	1	591	0.17%
2024/03/11	1	54.00	1	54.50	54.60	0	492	0.00%
2024/03/08	0	0.00	1	53.00	53.00	-1	488	-0.20%
2024/01/03	1	60.40	0	0.00	60.30	1	528	0.19%
2023/12/29	0	0.00	1	61.40	61.20	-1	527	-0.19%
2023/12/18	1	60.30	0	0.00	60.20	1	554	0.18%
2023/11/20	4	60.80	0	0.00	60.30	4	757	0.53%
2023/10/17	2	61.00	0	0.00	60.70	2	1,191	0.17%
2023/10/04	0	0.00	5	63.34	63.50	-5	1,354	-0.37%
2023/09/22	1	63.40	0	0.00	64.40	1	1,965	0.05%
2023/09/15	0	0.00	1	67.10	67.00	-1	2,036	-0.05%
2023/09/13	1	66.70	0	0.00	66.50	1	2,070	0.05%
2023/09/11	1	64.90	0	0.00	64.90	1	2,153	0.05%
2023/09/08	1	66.60	0	0.00	66.10	1	2,235	0.04%
2023/09/07	5	68.50	0	0.00	67.30	5	2,302	0.22%
2023/09/05	0	0.00	3	66.70	67.50	-3	2,417	-0.12%
2023/09/04	0	0.00	2	65.00	66.30	-2	2,485	-0.08%
2023/09/01	1	66.20	0	0.00	65.60	1	2,544	0.04%
2023/08/31	8	65.39	0	0.00	65.50	8	2,592	0.31%
2023/08/30	3	64.37	0	0.00	64.60	3	2,679	0.11%
2023/08/24	0	0.00	1	65.30	65.20	-1	3,503	-0.03%
2023/08/04	1	70.70	0	0.00	70.80	1	5,706	0.02%
2023/08/02	2	70.20	0	0.00	70.50	2	5,716	0.03%
2023/07/31	1	72.50	0	0.00	71.40	1	5,695	0.02%
2023/07/28	1	72.10	0	0.00	71.90	1	5,683	0.02%
2023/07/27	3	72.40	0	0.00	72.40	3	5,682	0.05%
2023/07/24	1	70.40	0.2	71.30	72.80	0.8	5,619	0.01%
2023/07/20	4	72.85	3	72.67	72.70	1	5,627	0.02%
2023/07/19	0	0.00	4	73.20	71.90	-4	5,664	-0.07%
2023/07/18	0	0.00	1	73.00	73.20	-1	5,800	-0.02%
2023/07/14	1.1	74.79	0	0.00	74.70	1.1	6,185	0.02%
2023/07/10	0	0.00	1	75.60	75.00	-1	6,172	-0.02%
2023/07/07	1	80.80	1	80.00	79.90	0	6,082	0.00%
2023/07/06	4	84.78	3	83.57	82.00	1	6,093	0.02%
2023/07/05	4	85.50	4	85.25	84.40	0	6,027	0.00%
2023/07/04	0.2	82.20	0	0.00	83.40	0.2	5,876	0.00%
2023/06/28	4	79.95	0	0.00	79.00	4	6,199	0.06%
2023/06/27	2	79.10	0	0.00	79.00	2	6,225	0.03%
2023/06/26	2	81.80	0	0.00	81.60	2	6,203	0.03%
2023/06/21	2	83.00	3	83.30	83.10	-1	6,219	-0.02%
2023/06/19	1	84.10	1	83.60	82.70	0	6,182	0.00%
2023/06/16	0	0.00	30	83.23	82.50	-30	6,149	-0.49%
2023/06/15	2	81.50	1	81.50	83.00	1	6,121	0.02%
2023/06/14	3	83.20	0	0.00	82.30	3	6,077	0.05%
2023/06/13	6	85.57	10	85.60	84.40	-4	5,998	-0.07%
2023/06/12	1	85.60	1	84.60	84.60	0	5,927	0.00%
2023/06/09	11	85.81	0	0.00	85.50	11	5,863	0.19%
2023/06/06	2	87.95	2	87.90	87.90	0	5,686	0.00%
2023/06/05	1	89.10	14	90.29	88.70	-13	5,666	-0.23%
2023/06/02	40	88.37	4	88.75	89.60	36	5,592	0.64%
2023/06/01	10	88.81	2	89.60	89.30	8	5,486	0.15%
2023/05/31	17	88.03	16	89.64	88.90	1	5,347	0.02%
2023/05/30	5	84.06	5	86.00	83.70	0	4,920	0.00%
2023/05/26	7	83.51	4	82.85	82.60	3	4,676	0.06%
2023/05/25	6	86.48	15	86.24	86.80	-9	4,519	-0.20%
2023/05/24	6	83.48	0	0.00	83.80	6	4,189	0.14%
2023/05/23	7	83.37	2	83.65	83.00	5	4,085	0.12%
2023/05/22	4	78.70	11	81.07	82.50	-7	3,887	-0.18%
2023/05/19	7	74.56	34	74.50	77.80	-27	3,202	-0.84%
2023/05/18	2	71.00	3	70.67	70.80	-1	2,713	-0.04%
2023/05/17	1	69.20	18	69.48	70.40	-17	2,618	-0.65%
2023/05/16	16	67.18	0	0.00	67.50	16	2,507	0.64%
2023/05/09	0	0.00	3	65.00	65.50	-3	2,485	-0.12%
2023/05/04	1	65.80	0	0.00	65.90	1	2,489	0.04%
2023/04/28	1	65.30	3	65.33	65.40	-2	2,541	-0.08%
2023/04/27	3	64.87	4	64.85	64.40	-1	2,531	-0.04%
2023/04/26	3	64.40	0	0.00	65.20	3	2,512	0.12%
2023/04/25	2	64.05	0	0.00	63.80	2	2,500	0.08%
2023/04/24	8	66.64	4	66.53	65.90	4	2,452	0.16%
2023/04/21	11	70.19	3	70.57	67.00	8	2,405	0.33%
2023/04/20	14	71.79	10	72.05	71.40	4	2,254	0.18%
2023/04/19	4	71.38	8	72.35	69.80	-4	2,016	-0.20%
2023/04/18	0	0.00	2	66.90	68.20	-2	1,813	-0.11%
2023/04/14	0	0.00	1	67.00	66.90	-1	1,750	-0.06%
2023/04/13	1	67.30	2	67.00	66.60	-1	1,713	-0.06%
2023/04/12	0	0.00	1	66.80	66.70	-1	1,685	-0.06%
2023/04/11	0	0.00	1	66.90	66.70	-1	1,672	-0.06%
2023/04/10	0	0.00	3	66.13	66.00	-3	1,625	-0.18%
2023/04/07	1	65.40	0	0.00	65.10	1	1,595	0.06%
2023/03/31	4	65.85	2	65.80	65.80	2	1,537	0.13%
2023/03/30	5	65.68	1	66.10	66.10	4	1,499	0.27%
2023/03/29	8	66.73	3	66.90	67.10	5	1,398	0.36%
2023/03/28	0	0.00	1	64.00	63.50	-1	1,103	-0.09%
2023/03/24	1	63.40	0	0.00	64.40	1	1,047	0.10%
2023/03/17	0	0.00	5	62.48	62.10	-5	1,029	-0.49%
2023/03/16	1	60.70	0	0.00	60.20	1	1,031	0.10%
2023/03/09	1	63.40	1.1	63.03	63.00	-0.1	1,498	0.00%
2023/03/08	0.1	64.70	0	0.00	64.40	0.1	1,486	0.00%
2023/02/23	0	0.00	2	64.00	63.20	-2	1,471	-0.14%
2023/02/16	0	0.00	1	61.70	62.00	-1	1,457	-0.07%
2023/02/10	1	61.40	0	0.00	61.00	1	1,549	0.06%
2023/02/07	3	61.97	3	61.50	61.50	0	1,562	0.00%
2023/02/06	0	0.00	1	61.10	61.70	-1	1,547	-0.06%
2023/02/03	0	0.00	10	61.00	60.80	-10	1,539	-0.65%
2023/02/02	0	0.00	3	61.40	61.60	-3	1,536	-0.20%
2023/01/31	1	60.10	1	60.80	60.80	0	1,556	0.00%
2023/01/30	1	60.10	20	59.99	60.10	-19	1,559	-1.22%
2023/01/17	2	57.15	0	0.00	57.40	2	1,537	0.13%
2023/01/13	10	57.17	1	57.10	57.00	9	1,627	0.55%
2023/01/10	0	0.00	1	58.70	58.90	-1	1,891	-0.05%
2023/01/09	10	58.38	0	0.00	58.50	10	1,993	0.50%
2023/01/04	1	58.00	0	0.00	58.10	1	2,255	0.04%
2022/12/28	0	0.00	11	58.16	57.70	-11	2,615	-0.42%
2022/12/22	0	0.00	1	59.40	59.00	-1	2,724	-0.04%
2022/12/21	1	60.10	6	60.20	58.30	-5	2,748	-0.18%
2022/12/14	3	61.00	0	0.00	61.30	3	2,748	0.11%
2022/12/13	1	61.10	0	0.00	60.30	1	2,746	0.04%
2022/12/09	13	61.07	0	0.00	60.90	13	2,751	0.47%
2022/12/08	0	0.00	12	62.65	62.00	-12	2,743	-0.44%
2022/12/07	2	63.35	7	63.01	61.90	-5	2,730	-0.18%
2022/12/06	1	63.90	29	64.24	63.70	-28	2,716	-1.03%
2022/12/05	1	65.90	18	65.81	65.00	-17	2,693	-0.63%
2022/12/02	30	65.01	19	64.86	64.60	11	2,615	0.42%
2022/12/01	0	0.00	21	60.77	61.30	-21	2,369	-0.89%
2022/11/30	2	59.90	1	59.80	59.80	1	2,338	0.04%
2022/11/29	25	58.88	1	58.50	59.60	24	2,363	1.02%
2022/11/28	5	57.60	6	58.10	58.10	-1	2,366	-0.04%
2022/11/25	2	58.20	2	57.70	57.70	0	2,454	0.00%
2022/11/24	1	58.20	1	58.30	58.30	0	2,486	0.00%
2022/11/23	2	58.30	0	0.00	57.70	2	2,497	0.08%
2022/11/22	2	57.70	1	57.60	57.60	1	2,541	0.04%
2022/11/21	12	57.77	1	57.80	57.80	11	2,580	0.43%
2022/11/18	13	61.01	0	0.00	60.20	13	2,545	0.51%
2022/11/16	1	60.70	0	0.00	60.40	1	2,519	0.04%
2022/11/15	3	60.90	5	61.24	61.20	-2	2,518	-0.08%
2022/11/14	2	60.90	0	0.00	61.20	2	2,522	0.08%
2022/11/11	6	61.58	0	0.00	60.20	6	2,513	0.24%
2022/11/10	5	61.40	10	60.76	60.60	-5	2,497	-0.20%
2022/11/09	0	0.00	10	62.10	60.70	-10	2,498	-0.40%
2022/11/07	0	0.00	1	60.50	60.70	-1	2,465	-0.04%
2022/11/04	1	60.00	0	0.00	60.30	1	2,498	0.04%
2022/11/02	0	0.00	1	59.60	60.00	-1	2,527	-0.04%
2022/11/01	3	59.13	0	0.00	59.10	3	2,530	0.12%
2022/10/27	0	0.00	2	60.00	60.40	-2	2,593	-0.08%
2022/10/26	0	0.00	1	59.50	57.80	-1	2,621	-0.04%
2022/10/25	11	61.15	5	59.50	59.50	6	2,630	0.23%
2022/10/24	5	61.90	1	61.10	60.40	4	2,673	0.15%
2022/10/21	35	59.61	2	60.10	60.40	33	2,662	1.24%
2022/10/20	13	59.44	4	59.75	59.50	9	2,674	0.34%
2022/10/19	12	61.78	4	61.90	61.00	8	2,741	0.29%
2022/10/18	12	63.85	4	64.38	63.00	8	2,882	0.28%
2022/10/17	16	64.09	9	64.38	65.50	7	2,872	0.24%
2022/10/14	7	63.97	0	0.00	63.80	7	2,784	0.25%
2022/10/13	0	0.00	1	59.80	59.80	-1	2,724	-0.04%
2022/10/12	3	62.90	0	0.00	63.30	3	2,674	0.11%
2022/10/11	0	0.00	1	63.70	63.70	-1	2,671	-0.04%
2022/10/07	0	0.00	9	64.99	65.40	-9	2,647	-0.34%
2022/10/05	7	63.53	9	64.70	63.30	-2	2,561	-0.08%
2022/10/04	20	59.50	27	61.16	61.80	-7	2,425	-0.29%
2022/10/03	10	59.10	0	0.00	58.50	10	2,422	0.41%
2022/09/12	0	0.00	5	64.30	64.10	-5	2,644	-0.19%
2022/09/07	2	61.70	0	0.00	61.80	2	2,624	0.08%
2022/09/06	2	61.50	0	0.00	61.30	2	2,624	0.08%
2022/09/02	5	63.30	0	0.00	63.50	5	2,610	0.19%
2022/09/01	1	64.90	6	64.48	63.40	-5	2,615	-0.19%
2022/08/31	5	61.90	0	0.00	63.00	5	2,545	0.20%
2022/08/29	0	0.00	1	62.60	62.60	-1	2,551	-0.04%
2022/08/26	6	68.03	1	67.90	66.60	5	2,521	0.20%
2022/08/25	1	69.00	4	68.15	69.00	-3	2,506	-0.12%
2022/08/22	2	67.60	0	0.00	68.10	2	2,785	0.07%
2022/08/19	2	68.40	0	0.00	68.30	2	2,888	0.07%
2022/08/17	1	69.70	2	68.70	68.70	-1	3,035	-0.03%
2022/08/16	1	69.30	0	0.00	69.30	1	3,029	0.03%
2022/08/10	0	0.00	2	69.00	68.10	-2	2,982	-0.07%
2022/08/09	2	68.40	0	0.00	68.30	2	2,966	0.07%
2022/08/08	0	0.00	1	65.90	66.90	-1	2,944	-0.03%
2022/08/05	1	67.20	0	0.00	66.80	1	2,946	0.03%
2022/08/04	5	65.78	0	0.00	66.00	5	2,946	0.17%
2022/08/03	0	0.00	1	67.50	67.50	-1	2,905	-0.03%
2022/08/02	0	0.00	3	67.43	67.10	-3	2,879	-0.10%
2022/08/01	1	70.00	1	69.60	69.40	0	2,827	0.00%
2022/07/29	3	70.63	3	70.17	70.30	0	2,802	0.00%
2022/07/28	3	70.90	3	71.00	71.00	0	2,767	0.00%
2022/07/26	4	70.13	4	70.68	69.90	0	2,721	0.00%
2022/07/25	5	70.14	4	71.43	71.10	1	2,612	0.04%
2022/07/22	4	68.65	14.1	68.65	68.90	-10.1	2,404	-0.42%
2022/07/20	1	67.00	0	0.00	67.20	1	2,274	0.04%
2022/07/19	0	0.00	1	67.60	68.00	-1	2,266	-0.04%
2022/07/14	1	66.20	0	0.00	66.70	1	2,564	0.04%
2022/07/12	7	63.53	5	63.70	63.60	2	2,518	0.08%
2022/07/01	0	0.00	6	63.25	59.90	-6	2,382	-0.25%
2022/06/30	6	66.73	1	64.90	64.90	5	2,337	0.21%
2022/06/29	4	67.50	3	67.90	67.90	1	2,294	0.04%
2022/06/28	1	66.30	4	67.38	67.30	-3	2,241	-0.13%
2022/06/27	1	66.30	0	0.00	66.80	1	2,210	0.05%
2022/06/24	1	64.80	0	0.00	65.50	1	2,147	0.05%
2022/06/20	5	62.42	0	0.00	60.70	5	2,084	0.24%
2022/06/16	0	0.00	1	64.30	64.30	-1	2,047	-0.05%
2022/06/15	5	66.36	1	65.30	65.30	4	2,027	0.20%
2022/06/14	1	65.80	1	64.90	66.30	0	2,017	0.00%
2022/06/13	0	0.00	1	65.70	65.60	-1	1,995	-0.05%
2022/06/10	3	66.50	4	66.65	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	9	66.10	66.40	-9	1,944	-0.46%
2022/06/08	2	66.65	3	66.40	65.60	-1	1,922	-0.05%
2022/06/07	0	0.00	11	66.07	66.10	-11	1,879	-0.59%
2022/06/06	2	66.10	0	0.00	65.50	2	1,869	0.11%
2022/06/02	10.1	66.10	0	0.00	66.10	10.1	1,854	0.54%
2022/06/01	7	66.63	2	66.30	66.00	5	1,832	0.27%
2022/05/30	8	66.00	0	0.00	64.80	8	1,587	0.50%
2022/05/27	3	65.07	4	64.58	64.40	-1	1,533	-0.07%
2022/05/26	16	62.93	9	63.33	62.90	7	1,410	0.50%
2022/05/25	0	0.00	1	61.70	62.20	-1	1,310	-0.08%
2022/05/11	1	58.40	0	0.00	57.90	1	1,161	0.09%
2022/05/06	0	0.00	2	60.15	61.10	-2	1,145	-0.17%
2022/05/05	2	61.05	2	61.80	60.80	0	1,137	0.00%
2022/04/27	2	56.45	0	0.00	57.40	2	1,074	0.19%
2022/04/26	0	0.00	1	60.30	59.80	-1	1,056	-0.09%
2022/04/25	3	61.30	0	0.00	60.10	3	1,049	0.29%
2022/04/22	4	64.85	1	65.10	63.60	3	1,020	0.29%
2022/04/21	8	68.35	10	67.56	64.20	-2	976	-0.20%
2022/04/20	8	65.14	2	65.80	66.40	6	780	0.77%
2022/04/11	2	61.00	0	0.00	57.50	2	836	0.24%
2022/03/24	0	0.00	2	59.70	59.20	-2	982	-0.20%
2022/03/17	0	0.00	2	57.70	57.70	-2	1,036	-0.19%
2022/03/09	1	56.00	1	56.00	56.00	0	1,111	0.00%
2022/03/08	0	0.00	0.1	57.20	55.70	-0.1	1,160	0.00%
2022/03/07	2	57.10	2	56.60	57.30	0	1,174	0.00%
2022/03/04	2	59.90	15	59.73	59.40	-13	1,203	-1.08%
2022/02/11	0	0.00	1	62.40	62.10	-1	2,774	-0.04%
2022/01/25	2	60.00	0	0.00	59.80	2	3,128	0.06%
2022/01/12	2	64.05	0	0.00	62.00	2	3,782	0.05%
2022/01/11	2	63.80	0	0.00	63.80	2	3,831	0.05%
2022/01/10	0	0.00	12	64.60	64.60	-12	4,010	-0.30%
2022/01/07	3.1	65.60	3.1	65.41	65.50	-0.1	4,232	0.00%
2022/01/06	0	0.00	1	67.60	67.10	-1	4,277	-0.02%
2022/01/05	16	68.68	9	69.33	68.50	7	4,366	0.16%
2022/01/04	1	67.40	1	67.20	66.80	0	4,389	0.00%
2022/01/03	1.1	67.37	0	0.00	66.80	1.1	4,670	0.02%
2021/12/30	1.1	66.71	0	0.00	66.70	1.1	4,745	0.02%
2021/12/28	1	68.70	0	0.00	67.50	1	5,002	0.02%
2021/12/27	3	69.10	0	0.00	68.40	3	5,071	0.06%
2021/12/24	0	0.00	2	66.95	68.20	-2	5,251	-0.04%
2021/12/17	0	0.00	12	64.30	63.90	-12	5,465	-0.22%
2021/12/16	0	0.00	2	65.00	65.00	-2	5,455	-0.04%
2021/12/15	1	65.30	2	64.95	65.10	-1	5,470	-0.02%
2021/12/14	7	65.16	0	0.00	65.10	7	5,514	0.13%
2021/12/13	0	0.00	1	66.40	66.60	-1	5,739	-0.02%
2021/12/09	1	68.20	0	0.00	66.80	1	5,875	0.02%
2021/12/08	1	68.10	1	67.80	67.80	0	5,855	0.00%
2021/12/06	0	0.00	1	68.50	68.40	-1	5,833	-0.02%
2021/12/03	1	68.20	1	68.10	68.00	0	5,828	0.00%
2021/12/02	3	69.63	1	67.60	67.60	2	5,826	0.03%
2021/12/01	0	0.00	2	68.40	69.10	-2	5,784	-0.03%
2021/11/30	3	68.70	3	68.70	68.70	0	5,768	0.00%
2021/11/29	3	66.40	0	0.00	67.70	3	5,741	0.05%
2021/11/26	3	67.93	0	0.00	67.20	3	5,718	0.05%
2021/11/25	2	69.50	3	69.00	69.00	-1	5,688	-0.02%
2021/11/24	2	70.35	5	69.90	70.40	-3	5,667	-0.05%
2021/11/23	2	70.90	2	68.85	68.80	0	5,650	0.00%
2021/11/22	2	71.45	26	72.18	70.80	-24	5,624	-0.43%
2021/11/19	4	73.48	10	72.84	71.70	-6	5,571	-0.11%
2021/11/18	12	74.20	5	74.44	73.50	7	5,480	0.13%
2021/11/17	17	72.68	10	73.35	73.90	7	5,231	0.13%
2021/11/16	4	71.53	2	70.50	70.00	2	4,911	0.04%
2021/11/15	20	69.95	6	69.90	70.00	14	4,757	0.29%
2021/11/12	3	65.80	0	0.00	67.00	3	4,439	0.07%
2021/11/11	12	65.10	1	65.40	64.50	11	4,398	0.25%
2021/11/10	0	0.00	2	64.45	64.60	-2	4,415	-0.05%
2021/11/05	2	66.15	11	66.02	66.00	-9	4,390	-0.20%
2021/11/04	1	67.20	0	0.00	67.20	1	4,368	0.02%
2021/11/03	1	67.40	24	67.00	67.30	-23	4,372	-0.53%
2021/11/02	35	70.71	10	71.24	67.40	25	4,399	0.57%
2021/11/01	11	70.37	1	70.60	70.60	10	4,228	0.24%
2021/10/28	2	66.70	0	0.00	66.20	2	4,087	0.05%
2021/10/27	1	66.00	0	0.00	66.50	1	4,053	0.02%
2021/10/26	1	67.60	1	66.50	66.50	0	4,041	0.00%
2021/10/25	3	67.20	2	67.70	68.70	1	3,966	0.03%
2021/10/22	0	0.00	1	65.50	65.30	-1	3,865	-0.03%
2021/10/21	1	65.30	1	65.70	64.40	0	4,042	0.00%
2021/10/20	1	65.20	2	64.50	64.10	-1	4,361	-0.02%
2021/10/19	3	64.40	1	64.60	64.60	2	4,334	0.05%
2021/10/18	7	68.59	13	65.60	64.50	-6	4,283	-0.14%
2021/10/15	5	68.76	7	68.30	69.50	-2	4,124	-0.05%
2021/10/13	2	63.60	0	0.00	65.50	2	3,863	0.05%
2021/10/12	0	0.00	1	69.30	66.50	-1	3,764	-0.03%
2021/10/08	2	66.80	6	67.45	67.60	-4	3,650	-0.11%
2021/10/07	7	63.93	7	64.21	63.70	0	3,402	0.00%
2021/10/06	2	64.40	2	64.10	63.30	0	3,462	0.00%
2021/10/05	4	60.43	5	61.86	62.50	-1	3,383	-0.03%
2021/10/04	4	62.68	3	61.50	61.50	1	3,345	0.03%
2021/10/01	4	63.05	4	63.65	61.90	0	3,282	0.00%
2021/09/30	1	60.50	2	60.55	61.40	-1	3,075	-0.03%
2021/09/28	0	0.00	1	61.00	61.10	-1	3,168	-0.03%
2021/09/27	1	60.40	2	61.40	62.00	-1	3,172	-0.03%
2021/09/24	2	59.80	3	59.73	59.50	-1	3,086	-0.03%
2021/09/23	2	56.90	2	57.00	57.00	0	3,085	0.00%
2021/09/22	0	0.00	8	56.90	56.40	-8	3,135	-0.26%
2021/09/17	3	58.37	0	0.00	58.90	3	3,209	0.09%
2021/09/16	15	59.09	3	58.50	58.50	12	3,315	0.36%
2021/09/15	8	59.31	10	60.10	60.10	-2	3,365	-0.06%
2021/09/02	4	58.20	4	59.35	58.20	0	4,863	0.00%
2021/09/01	2	59.00	0	0.00	59.40	2	4,861	0.04%
2021/08/23	1	57.40	3	58.10	58.80	-2	4,883	-0.04%
2021/08/20	12	56.20	0	0.00	55.90	12	4,892	0.25%
2021/08/19	0	0.00	1	57.50	57.00	-1	4,898	-0.02%
2021/08/16	0	0.00	1	59.70	60.20	-1	4,981	-0.02%
2021/08/13	1	64.00	0	0.00	63.70	1	4,978	0.02%
2021/08/09	1	67.40	0	0.00	67.30	1	5,082	0.02%
2021/08/06	8	70.16	7	70.17	69.10	1	5,092	0.02%
2021/08/05	0	0.00	5	70.50	69.30	-5	5,084	-0.10%
2021/08/04	12	69.96	8	70.21	69.50	4	5,132	0.08%
2021/08/03	0	0.00	10	67.46	67.10	-10	5,099	-0.20%
2021/08/02	2	66.20	2	66.70	67.20	0	5,147	0.00%
2021/07/30	0	0.00	1	66.70	66.50	-1	5,233	-0.02%
2021/07/29	10	67.50	2	67.90	67.20	8	5,266	0.15%
2021/07/28	4	67.43	0	0.00	66.50	4	5,294	0.08%
2021/07/27	1	73.80	11	72.49	69.40	-10	5,300	-0.19%
2021/07/26	13	69.60	16	72.58	73.70	-3	5,144	-0.06%
2021/07/23	0	0.00	10	66.70	67.00	-10	4,812	-0.21%
2021/07/22	1	66.30	17	67.02	66.30	-16	4,830	-0.33%
2021/07/21	7	66.09	7	66.79	64.80	0	4,873	0.00%
2021/07/20	4	66.55	0	0.00	66.10	4	4,877	0.08%
2021/07/19	1	68.40	1	68.10	68.10	0	4,904	0.00%
2021/07/14	3	68.73	5	67.40	67.70	-2	4,990	-0.04%
2021/07/13	4	71.38	7	70.80	69.20	-3	4,981	-0.06%
2021/07/12	5	71.32	95	69.56	71.50	-90	4,888	-1.84%
2021/07/09	1	68.70	9	68.00	68.00	-8	4,792	-0.17%
2021/07/08	4	70.10	0	0.00	69.10	4	4,863	0.08%
2021/07/07	3	69.27	4	68.33	68.30	-1	4,908	-0.02%
2021/07/06	1	68.60	0	0.00	68.60	1	4,980	0.02%
2021/07/05	5	70.50	2	69.35	70.60	3	5,019	0.06%
2021/07/02	0	0.00	50	68.30	68.00	-50	5,006	-1.00%
2021/07/01	2	68.00	102	68.42	66.80	-100	5,158	-1.94%	大賣/
2021/06/30	1	70.00	65	70.16	69.40	-64	5,188	-1.23%
2021/06/29	66	69.93	1	69.90	68.90	65	5,249	1.24%
2021/06/28	65	68.95	64	70.16	70.90	1	5,369	0.02%
2021/06/25	115	72.01	206	71.70	70.30	-91	5,821	-1.56%	大買/大賣/
2021/06/24	430	74.38	89	74.38	73.00	341	5,859	5.82%	大買/鉅額交易
2021/06/23	12	73.03	17	73.05	74.00	-5	5,857	-0.09%
2021/06/22	2	71.15	3	69.73	71.00	-1	6,075	-0.02%
2021/06/21	14	72.17	13	72.93	71.10	1	6,435	0.02%
2021/06/18	20	65.94	15.1	65.68	68.40	4.9	7,143	0.07%
2021/06/17	6	61.83	18	61.25	62.20	-12	7,073	-0.17%
2021/06/16	15	63.85	6	62.70	62.70	9	7,087	0.13%
2021/06/15	0	0.00	5	61.00	60.80	-5	7,296	-0.07%
2021/06/08	0	0.00	1	60.30	59.90	-1	8,390	-0.01%
2021/06/02	1	60.20	1	60.10	59.90	0	9,644	0.00%
2021/06/01	1	63.50	1	62.80	61.50	0	10,111	0.00%
2021/05/26	2	59.65	10	60.96	59.40	-8	11,075	-0.07%
2021/05/25	14	61.84	15	61.14	60.80	-1	11,353	-0.01%
2021/05/24	11	59.53	10	58.59	59.70	1	11,403	0.01%
2021/05/21	10	58.20	14	57.41	58.20	-4	11,482	-0.03%
2021/05/20	0	0.00	29	55.85	55.80	-29	11,667	-0.25%
2021/05/19	1	55.10	0	0.00	56.30	1	11,792	0.01%
2021/05/18	10	56.50	0	0.00	56.50	10	11,845	0.08%
2021/05/17	0	0.00	1	53.00	52.40	-1	11,907	-0.01%
2021/05/14	4	56.25	0	0.00	54.70	4	11,909	0.03%
2021/05/12	3	55.27	4	55.83	55.10	-1	12,073	-0.01%
2021/05/07	0	0.00	1	65.50	66.20	-1	12,476	-0.01%
2021/05/05	2	61.50	51	59.57	59.50	-49	13,544	-0.36%
2021/05/04	0	0.00	1	59.50	60.10	-1	13,604	-0.01%
2021/05/03	0	0.00	2	63.05	62.60	-2	13,622	-0.01%
2021/04/28	1	67.70	1	68.50	67.50	0	13,853	0.00%
2021/04/27	10	69.50	0	0.00	69.10	10	14,034	0.07%
2021/04/26	2	68.20	1	68.00	68.10	1	14,185	0.01%
2021/04/23	2	67.30	2	68.80	68.20	0	14,329	0.00%
2021/04/22	4	67.10	0	0.00	67.10	4	14,830	0.03%
2021/04/21	6	71.80	9	71.34	71.20	-3	15,180	-0.02%
2021/04/19	1	71.40	1	71.40	71.40	0	15,498	0.00%
2021/04/14	4	72.38	0	0.00	71.70	4	16,283	0.02%
2021/04/13	3	76.10	0	0.00	73.10	3	16,680	0.02%
2021/04/12	13	75.58	0	0.00	75.00	13	17,372	0.07%
2021/04/09	0	0.00	3	75.70	75.70	-3	17,830	-0.02%
2021/04/07	52	77.52	3	78.23	77.50	49	18,380	0.27%
2021/04/06	5	76.66	2	76.50	76.40	3	18,463	0.02%
2021/04/01	3	76.53	1	76.30	76.30	2	18,834	0.01%
2021/03/31	2	78.15	3	78.27	77.00	-1	19,262	-0.01%
2021/03/30	4	80.75	15	81.88	79.50	-11	19,557	-0.06%
2021/03/29	2	78.10	1	77.80	78.30	1	19,587	0.01%
2021/03/26	2	76.75	0	0.00	76.50	2	19,490	0.01%
2021/03/25	23	77.81	20	77.97	78.00	3	19,251	0.02%
2021/03/24	12	78.05	6	77.93	77.00	6	18,734	0.03%
2021/03/23	21	78.48	32	77.21	78.00	-11	18,165	-0.06%
2021/03/22	13	72.78	24	73.12	74.00	-11	16,948	-0.06%
2021/03/19	0	0.00	3	70.40	70.70	-3	16,741	-0.02%
2021/03/18	9	71.89	19	72.16	71.30	-10	16,655	-0.06%
2021/03/17	47	71.24	49	72.27	71.10	-2	16,366	-0.01%
2021/03/16	7	68.80	1	68.00	67.90	6	15,590	0.04%
2021/03/15	1	66.70	1	67.80	68.00	0	15,543	0.00%
2021/03/12	7	67.96	5	68.30	67.70	2	15,497	0.01%
2021/03/11	2	67.40	0	0.00	67.50	2	15,453	0.01%
2021/03/10	1	68.20	0	0.00	66.10	1	15,405	0.01%
2021/03/09	2	68.50	1	67.80	67.30	1	15,345	0.01%
2021/03/08	25	71.16	11	72.31	70.20	14	15,146	0.09%
2021/03/05	60	70.29	12	69.68	70.70	48	14,411	0.33%
2021/03/04	11	68.62	26	70.02	68.00	-15	13,956	-0.11%
2021/03/03	1	67.40	12	67.34	67.50	-11	13,225	-0.08%
2021/02/26	7	65.97	2	66.00	65.60	5	13,169	0.04%
2021/02/25	14	68.21	13	69.20	67.10	1	13,171	0.01%
2021/02/24	0	0.00	7	67.34	66.00	-7	12,911	-0.05%
2021/02/23	0	0.00	1	68.00	67.10	-1	12,854	-0.01%
2021/02/22	20	67.12	19	67.42	67.50	1	12,801	0.01%
2021/02/19	10	65.74	9	65.57	66.20	1	12,652	0.01%
2021/02/18	7	63.46	3	63.37	63.90	4	12,594	0.03%
2021/02/17	10	62.17	48	62.42	63.10	-38	12,630	-0.30%
2021/02/05	4	64.15	3	63.43	62.90	1	12,609	0.01%
2021/02/04	3	63.67	3	63.50	63.50	0	12,598	0.00%
2021/02/03	6	64.50	15	64.87	64.20	-9	12,648	-0.07%
2021/02/02	14	64.30	4	62.90	65.40	10	12,485	0.08%
2021/02/01	1	61.60	4	63.08	61.90	-3	12,328	-0.02%
2021/01/29	5	65.42	0	0.00	63.90	5	12,183	0.04%
2021/01/28	14	70.79	12	69.76	68.50	2	11,869	0.02%
2021/01/27	6	67.55	7	68.24	70.10	-1	11,135	-0.01%
2021/01/26	0	0.00	5	63.80	63.80	-5	10,650	-0.05%
2021/01/25	2	64.30	5	64.40	64.40	-3	10,538	-0.03%
2021/01/22	1	64.90	6	66.32	66.60	-5	10,441	-0.05%
2021/01/21	7	65.19	1	64.60	64.60	6	10,297	0.06%
2021/01/20	5	66.38	5	67.10	65.20	0	10,127	0.00%
2021/01/19	1	69.90	7	69.29	67.70	-6	9,915	-0.06%
2021/01/18	48	68.08	5	67.60	67.60	43	9,698	0.44%
2021/01/15	22	69.55	29	69.96	68.10	-7	9,516	-0.07%
2021/01/14	22	69.45	19	68.34	71.60	3	8,951	0.03%
2021/01/13	6	65.82	3	65.23	65.10	3	8,516	0.04%
2021/01/12	22	68.32	21	67.10	67.00	1	8,306	0.01%
2021/01/11	5	70.76	9	70.49	70.80	-4	8,128	-0.05%
2021/01/08	8	70.23	51	68.37	67.50	-43	7,910	-0.54%
2021/01/07	47	71.71	24	71.29	70.00	23	7,645	0.30%
2021/01/06	12	69.77	29	70.77	69.60	-17	7,349	-0.23%
2021/01/05	41	73.06	17	73.14	69.60	24	6,856	0.35%
2021/01/04	24	65.00	41	67.17	69.60	-17	6,110	-0.28%
2020/12/31	19	60.15	27	60.78	63.30	-8	5,590	-0.14%
2020/12/30	6	58.90	16	58.46	57.60	-10	5,045	-0.20%
2020/12/29	10	60.09	4	59.55	57.80	6	4,865	0.12%
2020/12/28	57	60.27	56	59.67	60.50	1	4,583	0.02%
2020/12/25	51	57.24	25	58.21	59.00	26	4,113	0.63%
2020/12/24	17	54.04	17	54.49	54.00	0	3,553	0.00%
2020/12/23	12	49.90	13	49.16	51.30	-1	3,077	-0.03%
2020/12/22	7	48.51	20	48.70	49.25	-13	2,499	-0.52%
2020/12/18	0	0.00	1	43.35	43.35	-1	2,356	-0.04%
2020/12/17	2	43.95	2	44.20	44.50	0	2,334	0.00%
2020/12/16	1	44.10	0	0.00	43.70	1	2,316	0.04%
2020/12/15	6	43.88	13	42.92	42.50	-7	2,299	-0.30%
2020/12/14	5	44.25	0	0.00	44.40	5	2,299	0.22%
2020/12/11	5	44.00	4	43.58	43.40	1	2,262	0.04%
2020/12/10	4	44.35	7	43.85	43.85	-3	2,209	-0.14%
2020/12/09	0	0.00	5	44.85	44.85	-5	2,166	-0.23%
2020/12/08	6	45.05	3	44.70	44.50	3	2,126	0.14%
2020/12/07	9	44.56	22	44.76	45.40	-13	2,073	-0.63%
2020/12/04	5	43.63	5	43.55	43.50	0	1,993	0.00%
2020/12/03	7	43.62	6	43.56	43.55	1	1,962	0.05%
2020/12/02	4	42.94	7	43.42	43.70	-3	1,941	-0.15%
2020/12/01	17	42.49	12	42.77	43.15	5	1,899	0.26%
2020/11/30	11	41.96	6	41.52	41.50	5	1,846	0.27%
2020/11/27	6	42.12	6	41.85	41.85	0	1,813	0.00%
2020/11/26	8	41.60	6	42.23	42.30	2	1,766	0.11%
2020/11/25	19	40.92	7	41.04	40.95	12	1,697	0.71%
2020/11/24	3	40.08	4	40.34	40.30	-1	1,588	-0.06%
2020/11/23	5	40.13	1	39.80	39.80	4	1,510	0.26%
2020/11/20	2	39.18	4	39.74	40.45	-2	1,457	-0.14%
2020/11/19	5	39.60	4	39.40	39.40	1	1,387	0.07%
2020/11/18	10	39.02	8	39.46	39.15	2	1,325	0.15%
2020/11/17	9	38.38	7	38.51	38.75	2	1,254	0.16%
2020/11/16	7	38.46	2	38.10	38.85	5	1,186	0.42%
2020/11/13	6	37.36	5	37.18	37.40	1	1,077	0.09%
2020/11/12	8	36.69	2	36.30	36.30	6	971	0.62%
2020/11/11	9	36.93	1	36.20	37.00	8	917	0.87%
2020/10/22	0	0.00	10	34.50	34.55	-10	1,003	-1.00%
2020/09/04	10	35.05	0	0.00	35.05	10	1,089	0.92%
2020/08/20	0	0.00	50	32.18	32.10	-50	1,197	-4.18%
2020/08/13	0	0.00	10	34.87	34.95	-10	1,196	-0.84%
2020/08/06	52	36.14	2	36.15	35.50	50	1,216	4.11%
2020/07/28	0	0.00	20	34.90	34.70	-20	1,139	-1.76%
2020/07/27	0	0.00	10	35.20	35.05	-10	1,134	-0.88%
2020/07/17	7	34.66	0	0.00	34.50	7	1,027	0.68%
2020/07/10	10	35.50	0	0.00	35.00	10	1,026	0.97%
2020/07/09	0	0.00	3	36.30	36.55	-3	1,011	-0.30%
2020/07/08	10	37.00	0	0.00	37.05	10	973	1.03%
2020/07/07	3	35.25	75	35.10	35.40	-72	858	-8.38%
2020/07/02	50	34.19	0	0.00	34.10	50	805	6.21%
2020/06/23	2	32.70	0	0.00	32.55	2	749	0.27%
2020/06/19	5	32.30	0	0.00	32.30	5	755	0.66%
2020/06/18	2	32.25	0	0.00	32.30	2	756	0.26%
2020/06/08	0	0.00	1	33.05	32.85	-1	821	-0.12%
2020/06/05	5	33.62	0	0.00	33.65	5	810	0.62%
2020/06/04	4	34.23	0	0.00	33.90	4	805	0.50%
2020/06/03	6	32.52	0	0.00	33.15	6	753	0.80%
2020/06/02	3	31.90	0	0.00	31.85	3	716	0.42%
2020/06/01	20	31.60	0	0.00	31.60	20	695	2.88%
2020/05/27	4	31.75	0	0.00	31.70	4	675	0.59%
2020/05/19	3	30.20	0	0.00	30.35	3	636	0.47%
2020/05/11	0	0.00	4	30.35	31.65	-4	524	-0.76%
2020/05/08	4	29.68	0	0.00	29.90	4	498	0.80%
2020/04/24	0	0.00	45	28.10	28.15	-45	561	-8.02%
2020/03/09	1	31.85	86	31.63	31.25	-85	671	-12.66%
2020/02/18	0	0.00	1	34.25	34.15	-1	752	-0.13%
2020/02/17	1	33.95	0	0.00	33.95	1	768	0.13%
2020/01/20	130	37.96	2	37.75	37.90	128	804	15.92%	大買/鉅額交易
2020/01/17	2	38.25	0	0.00	38.00	2	794	0.25%
2020/01/10	1	36.20	0	0.00	36.30	1	830	0.12%
2020/01/07	0	0.00	1	36.30	36.10	-1	820	-0.12%
2020/01/02	0	0.00	1	37.30	37.50	-1	820	-0.12%
2019/12/25	1	37.00	0	0.00	37.00	1	825	0.12%
2019/12/24	1	37.00	1	37.00	36.75	0	843	0.00%
2019/12/19	1	37.80	3	37.70	37.60	-2	842	-0.24%
2019/12/18	4	38.13	0	0.00	37.80	4	829	0.48%
2019/12/17	0	0.00	1	37.20	37.15	-1	779	-0.13%
2019/12/16	0	0.00	1	36.35	36.30	-1	745	-0.13%
2019/12/13	0	0.00	1	35.40	35.40	-1	742	-0.13%
2019/12/10	0	0.00	2	35.40	35.30	-2	753	-0.27%
2019/11/21	0	0.00	1	36.35	36.70	-1	1,069	-0.09%
2019/11/20	3	36.57	1	36.20	36.20	2	1,128	0.18%
2019/11/18	2	37.18	0	0.00	37.20	2	1,288	0.16%
2019/11/15	1	38.00	1	38.65	38.10	0	1,300	0.00%
2019/11/07	1	36.25	1	36.15	36.05	0	1,403	0.00%
2019/11/01	1	37.85	0	0.00	38.00	1	1,421	0.07%
2019/10/30	3	38.90	1	38.40	38.40	2	1,423	0.14%
2019/10/29	0	0.00	3	38.80	38.80	-3	1,401	-0.21%
2019/10/24	10	38.72	7	38.91	38.85	3	1,380	0.22%
2019/09/17	0	0.00	1	40.50	40.30	-1	1,350	-0.07%
2019/09/12	10	40.35	0	0.00	40.45	10	1,344	0.74%
2019/09/11	1	39.80	0	0.00	39.85	1	1,342	0.07%
2019/08/28	5	42.59	4	43.73	42.30	1	1,145	0.09%
2019/08/27	0	0.00	1	44.90	44.90	-1	1,083	-0.09%
2019/08/21	1	42.95	1	43.05	42.40	0	834	0.00%
2019/08/20	2	41.65	0	0.00	41.65	2	782	0.26%
2019/08/19	0	0.00	2	41.75	42.00	-2	759	-0.26%
2019/08/07	0	0.00	2	38.00	37.45	-2	565	-0.35%
2019/08/02	2	39.00	0	0.00	38.75	2	554	0.36%
2019/07/24	0	0.00	3	40.40	41.10	-3	580	-0.52%
2019/07/23	5	40.50	2	39.45	39.55	3	547	0.55%
2019/07/15	0	0.00	1	38.25	38.00	-1	534	-0.19%
2019/06/19	0	0.00	1	35.80	36.20	-1	749	-0.13%
2019/06/18	1	35.50	0	0.00	35.35	1	746	0.13%
2019/06/03	0	0.00	1	34.65	34.65	-1	807	-0.12%
2019/05/06	0	0.00	1	37.00	36.70	-1	803	-0.12%
2019/05/03	1	37.90	0	0.00	38.10	1	792	0.13%
2019/04/18	1	36.60	0	0.00	36.50	1	602	0.17%
2019/04/16	13	37.15	13	37.33	37.30	0	563	0.00%
2019/04/03	0	0.00	1	35.00	34.90	-1	419	-0.24%
2019/04/02	1	35.70	0	0.00	35.30	1	411	0.24%
2019/03/15	1	34.10	1	34.50	34.50	0	320	0.00%
2018/12/20	1	30.90	1	30.65	30.65	0	911	0.00%
2018/12/17	0	0.00	1	31.00	31.30	-1	916	-0.11%
2018/12/05	0	0.00	1	31.20	31.10	-1	905	-0.11%
2018/11/13	2	28.88	0	0.00	28.75	2	834	0.24%
2018/11/12	0	0.00	2	29.80	29.50	-2	822	-0.24%
2018/11/09	0	0.00	1	30.10	30.20	-1	758	-0.13%
2018/11/05	1	29.10	0	0.00	29.30	1	702	0.14%
2018/10/11	1	27.30	0	0.00	27.00	1	724	0.14%
2018/10/09	0	0.00	1	30.00	29.95	-1	725	-0.14%
2018/10/01	1	31.20	0	0.00	31.30	1	809	0.12%
2018/09/26	1	31.25	1	31.50	31.60	0	804	0.00%
2018/08/03	3	38.00	3	37.85	37.50	0	1,298	0.00%
2018/08/02	0	0.00	5	36.90	36.95	-5	1,240	-0.40%
2018/07/16	5	37.60	2	37.80	37.65	3	1,166	0.26%
2018/07/03	1	35.65	1	35.80	35.50	0	1,051	0.00%
2018/06/22	2	37.10	0	0.00	37.50	2	928	0.22%
2018/06/21	0	0.00	1	37.10	37.30	-1	778	-0.13%
2018/06/11	0	0.00	2	35.38	35.20	-2	647	-0.31%
2018/06/08	1	36.10	2	36.33	35.80	-1	640	-0.16%
2018/06/07	33	36.85	30	36.86	36.50	3	641	0.47%
2018/06/04	2	34.70	2	35.10	36.25	0	587	0.00%
2018/05/22	0	0.00	6	34.65	33.85	-6	762	-0.79%
2018/05/14	6	33.80	0	0.00	33.95	6	996	0.60%
2018/04/11	0	0.00	2	36.60	36.60	-2	1,155	-0.17%
2018/03/29	1	37.70	1	37.65	37.10	0	1,243	0.00%
2018/03/22	0	0.00	1	38.60	38.05	-1	1,244	-0.08%
2018/03/21	1	38.45	0	0.00	38.60	1	1,256	0.08%
2018/03/15	0	0.00	2	39.83	39.70	-2	1,409	-0.14%
2018/03/14	0	0.00	2	39.90	39.70	-2	1,425	-0.14%
2018/03/13	11	39.98	7	40.27	39.80	4	1,443	0.28%
2018/03/07	0	0.00	1	39.75	39.50	-1	1,481	-0.07%
2018/03/06	0	0.00	5	41.00	40.25	-5	1,493	-0.33%
2018/03/05	5	39.95	0	0.00	39.80	5	1,503	0.33%
2018/03/01	0	0.00	5	39.85	40.05	-5	1,518	-0.33%
2018/02/27	10	40.65	10	40.13	40.10	0	1,535	0.00%
2018/02/26	5	39.30	10	39.85	39.45	-5	1,541	-0.32%
2018/02/22	15	38.95	10	38.80	38.90	5	1,566	0.32%
2018/02/12	0	0.00	4	34.50	34.50	-4	1,592	-0.25%
2018/02/09	5	33.90	0	0.00	34.10	5	1,584	0.32%
2018/02/08	0	0.00	2	37.55	37.55	-2	1,564	-0.13%
2018/01/23	0	0.00	1	44.90	44.90	-1	2,262	-0.04%
2018/01/05	0	0.00	1	45.45	45.60	-1	3,875	-0.03%
2018/01/04	1	46.10	0	0.00	46.10	1	3,868	0.03%