零壹 (3029)-凱基-屏東券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
87.3
漲跌
▲0.4
漲幅
+0.46%
成交量
2,912張
產業
上市資訊服務類股
555人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

零壹 (3029)籌碼相關－凱基-屏東券商分點個股進出

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

凱基-屏東券商分點個股進出
凱基-屏東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
2024/06/21	0.1	84.30	0	0.00	86.90	0.1	1,652	0.01%
2024/06/19	0	0.00	4.5	83.51	83.40	-4.5	1,639	-0.27%
2024/06/18	3	85.50	3	84.00	84.20	0	1,712	0.00%
2024/06/17	0	83.80	0	0.00	83.10	0	1,769	0.00%
2024/06/14	1	84.90	0	0.00	85.00	1	1,751	0.06%
2024/06/13	0.2	84.07	0	0.00	83.70	0.2	1,747	0.01%
2024/06/12	0	0.00	1	84.80	85.10	-1	1,700	-0.06%
2024/06/11	0	79.60	0	0.00	79.80	0	1,589	0.00%
2024/06/07	3	79.23	2	80.80	80.00	1	1,602	0.06%
2024/06/03	0	0.00	1	74.50	74.60	-1	1,582	-0.06%
2024/05/30	0	73.30	0	0.00	72.90	0	1,655	0.00%
2024/05/24	0.2	72.90	0	0.00	73.00	0.2	2,016	0.01%
2024/05/23	0.1	73.20	0	0.00	72.60	0.1	2,029	0.00%
2024/05/20	0	73.50	0	0.00	73.30	0	2,072	0.00%
2024/05/13	0	72.20	0	0.00	72.10	0	2,175	0.00%
2024/05/09	2.1	72.97	1	72.20	72.20	1.1	2,252	0.05%
2024/04/22	0.1	72.00	0	0.00	71.80	0.1	3,288	0.00%
2024/04/19	1	71.80	0	0.00	72.70	1	3,283	0.03%
2024/04/18	0	0.00	3	74.00	73.90	-3	3,277	-0.09%
2024/04/16	0.2	73.20	0	0.00	73.10	0.2	3,270	0.01%
2024/04/11	0.3	76.40	0	0.00	75.50	0.3	3,212	0.01%
2024/04/09	0	0.00	2	75.50	75.50	-2	3,099	-0.06%
2024/04/08	0	0.00	0.1	72.30	72.60	-0.1	3,016	0.00%
2024/04/03	0	72.60	0	0.00	72.00	0	3,015	0.00%
2024/03/29	1.2	72.02	0	0.00	71.80	1.2	3,002	0.04%
2024/03/26	0.3	73.18	0	0.00	72.80	0.3	2,978	0.01%
2024/03/22	2	73.30	0	0.00	73.30	2	2,947	0.07%
2024/03/21	1	74.40	4	73.40	73.60	-3	2,924	-0.10%
2024/03/19	4	78.60	0	0.00	78.40	4	2,759	0.14%
2024/03/12	0	0.00	1	76.90	77.50	-1	2,625	-0.04%
2024/03/08	0	0.00	1	77.10	75.10	-1	2,619	-0.04%
2024/03/07	0	0.00	1	77.90	76.30	-1	2,579	-0.04%
2024/03/06	1	77.10	0	0.00	77.00	1	2,529	0.04%
2024/03/05	1	75.50	0	0.00	76.30	1	2,474	0.04%
2024/03/01	2	76.30	1	75.50	76.80	1	2,405	0.04%
2024/02/29	5	75.38	1	75.60	78.20	4	2,283	0.18%
2024/02/27	0	0.00	1	71.10	71.10	-1	2,070	-0.05%
2024/02/23	1	72.50	0	0.00	72.50	1	2,062	0.05%
2024/02/22	1	71.70	1	70.90	71.10	0	2,038	0.00%
2024/02/02	0	0.00	1	70.70	71.70	-1	1,974	-0.05%
2024/02/01	1	70.20	0	0.00	70.30	1	1,944	0.05%
2024/01/29	1	68.50	20	68.55	68.80	-19	1,984	-0.96%
2024/01/22	1	71.10	1	71.60	71.70	0	1,881	0.00%
2024/01/19	1	71.00	1	70.50	69.50	0	1,825	0.00%
2024/01/18	3	72.63	6	72.30	71.00	-3	1,702	-0.18%
2024/01/17	3	71.03	9	69.92	69.90	-6	1,120	-0.54%
2023/12/07	0.1	65.80	0	0.00	65.40	0.1	1,169	0.01%
2023/12/06	5	67.30	7	68.23	66.60	-2	1,183	-0.17%
2023/12/05	2	67.40	0	0.00	67.40	2	1,172	0.17%
2023/11/29	0	0.00	2	65.80	65.20	-2	1,164	-0.17%
2023/11/28	0	0.00	3	65.40	65.20	-3	1,164	-0.26%
2023/11/20	9	66.00	0	0.00	65.90	9	1,188	0.76%
2023/11/09	20	65.50	0	0.00	65.20	20	1,214	1.65%
2023/11/08	0	0.00	3	65.47	65.60	-3	1,248	-0.24%
2023/11/07	3	65.13	0	0.00	64.90	3	1,237	0.24%
2023/11/06	3	64.20	3	64.00	64.30	0	1,268	0.00%
2023/11/03	0	0.00	1	62.70	63.00	-1	1,280	-0.08%
2023/11/02	0	0.00	1	61.60	61.60	-1	1,400	-0.07%
2023/10/31	2	61.20	0	0.00	60.50	2	1,618	0.12%
2023/10/27	0	0.00	2	62.40	62.00	-2	1,911	-0.10%
2023/10/24	0	0.00	1	61.20	61.40	-1	3,050	-0.03%
2023/10/20	3	59.80	0	0.00	60.20	3	3,554	0.08%
2023/10/18	0	0.00	1	61.50	61.50	-1	3,569	-0.03%
2023/10/13	0	0.00	2	65.20	65.10	-2	3,554	-0.06%
2023/10/06	2	64.30	0	0.00	64.10	2	3,560	0.06%
2023/09/22	0	0.00	5	60.00	60.50	-5	3,718	-0.13%
2023/09/19	0	0.00	1	60.20	60.50	-1	3,766	-0.03%
2023/09/18	0	0.00	2	60.40	60.10	-2	3,787	-0.05%
2023/09/13	0	0.00	7	60.10	60.00	-7	3,846	-0.18%
2023/09/04	0	0.00	1	61.00	61.00	-1	4,112	-0.02%
2023/09/01	0	0.00	1	60.40	60.30	-1	4,159	-0.02%
2023/08/25	0	0.00	3	61.00	60.60	-3	4,489	-0.07%
2023/08/22	0	0.00	1	61.50	61.40	-1	5,130	-0.02%
2023/08/21	1	62.10	0	0.00	61.90	1	5,332	0.02%
2023/08/16	1	60.90	0	0.00	61.30	1	5,567	0.02%
2023/08/14	4	61.78	0	0.00	60.80	4	6,371	0.06%
2023/08/10	1	64.70	0	0.00	64.60	1	6,501	0.02%
2023/08/09	1	67.40	0	0.00	66.70	1	6,528	0.02%
2023/08/08	0	0.00	1	68.00	68.40	-1	6,605	-0.02%
2023/08/07	2	68.60	1	69.40	69.80	1	6,554	0.02%
2023/08/04	10	68.40	1	68.50	68.50	9	6,504	0.14%
2023/08/02	1	65.50	2	65.05	64.90	-1	6,621	-0.02%
2023/08/01	3	67.23	1	69.40	66.90	2	6,838	0.03%
2023/07/31	0	0.00	1	69.50	68.10	-1	6,801	-0.01%
2023/07/27	0	0.00	7	67.26	68.00	-7	6,384	-0.11%
2023/07/26	3	65.67	2	64.65	64.40	1	6,578	0.02%
2023/07/24	0	0.00	0.5	60.56	60.60	-0.5	6,343	-0.01%
2023/07/19	0	0.00	3	59.20	59.10	-3	6,636	-0.05%
2023/07/10	1	59.40	1	58.50	58.50	0	7,701	0.00%
2023/07/07	1.1	60.55	1	59.60	59.60	0.1	7,744	0.00%
2023/07/06	0	0.00	1	61.30	61.30	-1	7,910	-0.01%
2023/07/05	1	62.70	0	0.00	62.20	1	8,089	0.01%
2023/06/19	0	0.00	2	63.05	63.10	-2	8,460	-0.02%
2023/06/16	1	62.60	1	62.50	62.50	0	8,794	0.00%
2023/06/15	2	63.70	6	63.52	63.00	-4	9,082	-0.04%
2023/06/08	2	62.80	1	64.10	62.00	1	9,368	0.01%
2023/06/07	3	64.10	2	63.90	64.00	1	9,386	0.01%
2023/06/05	1	65.90	0	0.00	65.40	1	9,763	0.01%
2023/06/01	1	64.00	0	0.00	65.60	1	10,007	0.01%
2023/05/30	6	68.12	2	66.35	66.20	4	9,969	0.04%
2023/05/29	0	0.00	4	67.50	67.30	-4	9,929	-0.04%
2023/05/26	2	66.40	0	0.00	65.60	2	9,777	0.02%
2023/05/25	2	64.80	5	64.58	64.20	-3	9,520	-0.03%
2023/05/24	0	0.00	1	63.40	62.90	-1	9,429	-0.01%
2023/05/23	2	62.45	1	62.00	62.70	1	9,358	0.01%
2023/05/22	1	62.10	1	62.80	63.10	0	9,310	0.00%
2023/05/19	24	65.93	7	63.73	62.30	17	9,216	0.18%
2023/05/18	0	0.00	1	65.20	68.50	-1	8,551	-0.01%
2023/05/17	2	61.80	0	0.00	62.30	2	8,429	0.02%
2023/05/16	0	0.00	1	61.40	60.90	-1	8,386	-0.01%
2023/05/12	1	61.40	1	61.00	61.20	0	8,427	0.00%
2023/05/11	1	58.50	0	0.00	59.60	1	8,352	0.01%
2023/05/09	2	60.75	0	0.00	59.90	2	8,245	0.02%
2023/05/08	5	62.10	5	62.02	62.30	0	8,010	0.00%
2023/05/05	1	60.00	0	0.00	60.20	1	7,686	0.01%
2023/05/04	6	61.05	11	59.66	59.60	-5	7,521	-0.07%
2023/05/03	1	59.60	3	60.23	59.50	-2	7,373	-0.03%
2023/05/02	9	61.21	10	61.99	61.10	-1	7,183	-0.01%
2023/04/28	8	58.21	7	58.00	58.30	1	6,574	0.02%
2023/04/25	1	55.80	2	55.80	55.80	-1	6,168	-0.02%
2023/04/24	4	57.93	3	57.90	57.60	1	6,060	0.02%
2023/04/21	0	0.00	2	56.20	56.00	-2	5,933	-0.03%
2023/04/19	3	58.80	2	58.00	57.20	1	5,624	0.02%
2023/04/18	2	58.60	1	57.00	57.30	1	5,512	0.02%
2023/04/17	4	59.25	1	59.20	59.60	3	5,343	0.06%
2023/04/14	3	56.87	2	57.20	56.60	1	4,930	0.02%
2023/04/13	1	55.20	1	54.90	55.00	0	4,749	0.00%
2023/04/12	1	55.80	1	56.10	56.00	0	4,671	0.00%
2023/04/11	2	56.15	3	56.13	56.90	-1	4,589	-0.02%
2023/04/10	7	57.99	7	56.73	59.00	0	4,381	0.00%
2023/03/30	0	0.00	10	55.60	55.30	-10	4,063	-0.25%
2023/03/28	0	0.00	1	54.90	55.60	-1	3,997	-0.03%
2023/03/27	0	0.00	1	57.00	56.10	-1	3,923	-0.03%
2023/03/24	7	56.59	7	56.74	57.00	0	3,848	0.00%
2023/03/22	3	56.43	2	56.00	56.20	1	3,636	0.03%
2023/03/21	10	57.78	8	57.49	56.70	2	3,487	0.06%
2023/03/20	11	54.51	2	55.35	56.00	9	3,121	0.29%
2023/03/17	2	52.10	1	52.80	52.60	1	2,802	0.04%
2023/03/16	2	54.35	1	54.30	54.50	1	2,649	0.04%
2023/03/15	1	54.80	0	0.00	55.00	1	2,566	0.04%
2023/03/14	1	55.80	17	55.47	54.80	-16	2,499	-0.64%
2023/03/13	16	55.79	8	56.24	56.20	8	2,418	0.33%
2023/03/09	8	57.36	7	57.89	56.30	1	2,138	0.05%
2023/03/08	15	55.73	11	56.14	57.40	4	1,935	0.21%
2023/03/07	3	53.90	44	53.17	55.10	-41	1,641	-2.50%
2023/03/06	11	51.57	4.2	51.33	51.50	6.8	1,333	0.51%
2023/03/02	0	0.00	3	49.35	49.55	-3	1,127	-0.27%
2023/03/01	3	49.80	0	0.00	49.60	3	1,091	0.27%
2023/02/23	1	48.95	0	0.00	48.40	1	934	0.11%
2023/02/15	0	0.00	2	47.00	47.45	-2	622	-0.32%
2023/02/14	0	0.00	1	47.55	47.35	-1	582	-0.17%
2023/02/10	2	46.40	0	0.00	46.00	2	355	0.56%
2023/02/09	1	45.80	1	45.95	45.65	0	293	0.00%
2023/02/01	0	0.00	1	42.05	42.45	-1	179	-0.56%
2022/12/01	0	0.00	4	40.51	40.60	-4	224	-1.78%
2022/11/04	4	38.40	0	0.00	38.80	4	259	1.54%
2022/10/07	1	38.80	0	0.00	38.80	1	306	0.33%
2022/09/28	1	38.65	0	0.00	38.65	1	316	0.32%
2022/08/29	2	41.70	0	0.00	41.80	2	319	0.63%
2022/08/05	7	40.40	0	0.00	40.70	7	255	2.74%
2022/08/03	1	39.15	1	39.10	39.15	0	237	0.00%
2022/08/01	1	39.25	1	39.45	39.15	0	237	0.00%
2022/07/29	1	38.90	1	39.20	39.20	0	230	0.00%
2022/07/01	1	38.20	0	0.00	37.55	1	264	0.38%
2022/06/20	3	39.50	0	0.00	39.55	3	302	0.99%
2022/06/10	1	41.20	0	0.00	41.30	1	444	0.23%
2022/05/09	1	41.75	0	0.00	41.65	1	979	0.10%
2022/03/28	2	45.08	3	45.43	45.40	-1	1,048	-0.10%
2022/03/23	0	45.12	11.6	44.85	44.85	-11.6	1,039	-1.11%
2022/03/22	0.1	45.00	2	44.78	44.95	-1.9	1,036	-0.18%
2022/03/21	1	45.30	2	45.25	45.15	-1	1,033	-0.10%
2022/03/16	1	44.25	0	0.00	44.10	1	1,030	0.10%
2022/03/15	1	49.00	0	0.00	48.80	1	967	0.10%
2022/03/14	2	49.48	0	0.00	49.45	2	927	0.22%
2022/03/11	40	49.19	0	0.00	49.30	40	890	4.49%
2022/03/10	1	49.30	0	0.00	49.50	1	866	0.12%
2022/03/08	1	48.25	0	0.00	47.70	1	800	0.12%
2022/03/07	0	0.00	5	47.40	48.15	-5	779	-0.64%
2022/03/04	1	49.30	5	48.85	48.75	-4	752	-0.53%
2022/02/25	0	0.00	10	47.15	47.75	-10	653	-1.53%
2022/02/24	20	46.06	0	0.00	46.15	20	582	3.43%
2022/02/11	0	0.00	0.2	43.90	44.05	-0.2	503	-0.04%
2022/01/24	0	0.00	1	43.15	43.20	-1	654	-0.15%
2022/01/06	0	0.00	1	43.05	43.05	-1	762	-0.13%
2021/12/28	0	0.00	1	43.30	43.30	-1	783	-0.13%
2021/12/24	0	0.00	2	43.05	42.90	-2	793	-0.25%
2021/12/22	1	43.45	0	0.00	43.40	1	793	0.13%
2021/12/16	0	0.00	1	42.95	42.90	-1	796	-0.13%
2021/12/10	1	43.60	0	0.00	43.60	1	781	0.13%
2021/11/02	1	47.40	1	47.45	45.70	0	1,083	0.00%
2021/11/01	1	46.35	1	46.40	46.80	0	996	0.00%
2021/10/29	11	46.19	1	46.35	46.10	10	968	1.03%
2021/10/14	1	42.50	1	42.75	42.70	0	982	0.00%
2021/09/06	11	47.20	11	46.04	46.30	0	1,271	0.00%
2021/09/03	2	47.75	2	46.93	47.15	0	1,249	0.00%
2021/08/25	1	42.70	1	43.10	43.10	0	1,055	0.00%
2021/08/23	0.2	41.35	0	0.00	41.85	0.2	1,062	0.02%
2021/07/13	1	49.50	0	0.00	49.35	1	1,592	0.06%
2021/07/08	1	48.80	0	0.00	48.90	1	1,706	0.06%
2021/07/07	0.1	49.50	0	0.00	49.15	0.1	1,712	0.01%
2021/06/16	0	0.00	4	45.90	45.75	-4	1,968	-0.20%
2021/06/10	0	0.00	0	46.13	46.10	0	2,246	0.00%
2021/05/21	1.5	44.83	1	44.85	44.80	0.5	3,216	0.02%
2021/05/13	0	0.00	1	43.55	44.40	-1	3,211	-0.03%
2021/05/11	0	0.00	5	48.95	48.00	-5	3,128	-0.16%
2021/05/10	5	49.50	0	0.00	49.50	5	3,103	0.16%
2021/05/07	5	49.20	10	49.35	49.45	-5	3,101	-0.16%
2021/05/06	0.5	48.40	0	0.00	47.55	0.5	3,017	0.02%
2021/05/05	6	48.76	0	0.00	48.20	6	2,999	0.20%
2021/05/04	0	0.00	1	48.50	48.60	-1	2,968	-0.03%
2021/04/28	0	0.00	4	50.55	50.30	-4	2,852	-0.14%
2021/04/26	0	0.00	1	49.60	49.40	-1	2,866	-0.03%
2021/04/22	17	50.35	15	49.60	48.30	2	3,039	0.07%
2021/04/20	1	49.10	1	49.55	49.80	0	2,974	0.00%
2021/04/19	1	49.10	0	0.00	49.20	1	2,961	0.03%
2021/04/15	4	47.58	0	0.00	48.45	4	2,838	0.14%
2021/04/13	0	0.00	1	47.30	47.40	-1	2,778	-0.04%
2021/04/08	0	0.00	3	47.95	47.90	-3	2,720	-0.11%
2021/04/06	0	0.00	3	46.95	46.75	-3	2,642	-0.11%
2021/03/31	0	0.00	1	46.30	46.40	-1	2,618	-0.04%
2021/03/26	24	47.63	21	47.14	46.45	3	2,630	0.11%
2021/03/24	0	0.00	1	46.50	46.40	-1	2,638	-0.04%
2021/03/23	0	0.00	10	46.00	46.00	-10	2,611	-0.38%
2021/03/18	1	45.70	0	0.00	45.75	1	2,555	0.04%
2021/03/17	3	46.35	1	46.50	46.10	2	2,517	0.08%
2021/03/16	1	46.20	0	0.00	47.00	1	2,469	0.04%
2021/03/15	1	44.80	1	46.20	46.60	0	2,305	0.00%
2021/03/10	0	44.15	0	0.00	43.95	0	2,127	0.00%
2021/03/09	1	43.75	0	0.00	43.90	1	2,106	0.05%
2021/03/08	1	43.20	0	0.00	43.60	1	2,084	0.05%
2021/03/05	10	44.10	0	0.00	43.95	10	2,042	0.49%
2021/03/04	3	43.90	0	0.00	44.45	3	2,016	0.15%
2021/03/03	4	43.75	5	44.09	44.00	-1	1,995	-0.05%
2021/03/02	2	43.53	0	0.00	43.35	2	1,899	0.11%
2021/02/26	0	0.00	1	43.65	43.60	-1	1,839	-0.05%
2021/02/25	6	43.44	11	43.58	44.45	-5	1,632	-0.31%
2021/02/24	1	40.35	0	0.00	40.45	1	1,411	0.07%
2021/02/18	0	0.00	1	39.40	39.70	-1	1,320	-0.08%
2021/02/01	1	37.20	1	37.50	37.35	0	1,296	0.00%
2021/01/28	0	0.00	1	38.25	38.25	-1	1,281	-0.08%
2021/01/26	0	0.00	5	38.55	38.55	-5	1,275	-0.39%
2021/01/21	1	38.75	0	0.00	38.85	1	1,258	0.08%
2021/01/20	1	39.70	2	38.80	38.70	-1	1,244	-0.08%
2021/01/19	3	40.45	0	0.00	40.05	3	1,219	0.25%
2021/01/18	43	40.85	37	41.38	40.40	6	1,172	0.51%
2021/01/15	0	0.00	0	40.95	39.55	0	979	0.00%
2021/01/13	0	0.00	1	38.45	38.45	-1	937	-0.11%
2021/01/11	1	38.20	1	38.25	38.25	0	927	0.00%
2021/01/08	1	38.70	0	0.00	38.50	1	917	0.11%
2021/01/07	1	38.50	0	0.00	38.70	1	914	0.11%
2020/12/24	0	0.00	3	39.63	39.55	-3	905	-0.33%
2020/12/21	0	0.00	3	39.52	39.75	-3	907	-0.33%
2020/12/18	0	39.15	1	38.95	38.95	-1	851	-0.12%
2020/12/17	0	0.00	5	38.00	38.25	-5	832	-0.60%
2020/12/15	0	0.00	10	37.65	37.65	-10	850	-1.18%
2020/12/11	0	0.00	2	38.25	38.15	-2	854	-0.23%
2020/12/10	2	38.80	2	38.75	38.65	0	847	0.00%
2020/12/09	2	38.75	3	38.68	38.90	-1	839	-0.12%
2020/12/08	3	38.50	0	0.00	38.20	3	845	0.35%
2020/12/07	1	38.35	1	38.15	38.15	0	860	0.00%
2020/12/04	10	39.50	0	0.00	39.25	10	834	1.20%
2020/12/03	0	0.00	1	39.00	39.00	-1	833	-0.12%
2020/11/20	0	0.00	1	38.55	38.55	-1	920	-0.11%
2020/11/10	0	0.00	1	38.50	37.95	-1	1,360	-0.07%
2020/11/06	1	37.75	0	0.00	37.60	1	1,390	0.07%
2020/11/05	0	0.00	1	38.20	37.90	-1	1,421	-0.07%
2020/10/30	1	36.60	1	36.30	36.30	0	1,704	0.00%
2020/10/27	2	36.80	0	0.00	36.90	2	2,067	0.10%
2020/10/22	1	37.25	1	37.40	37.35	0	2,152	0.00%
2020/10/16	1	37.65	1	37.60	37.55	0	2,295	0.00%
2020/10/15	1	37.60	0	0.00	37.95	1	2,354	0.04%
2020/10/13	1	37.30	3	37.35	37.60	-2	2,612	-0.08%
2020/10/12	6	37.55	2	37.05	37.05	4	2,647	0.15%
2020/10/08	0	0.00	1	39.05	39.05	-1	2,743	-0.04%
2020/09/30	2	38.83	0	0.00	39.15	2	2,971	0.07%
2020/09/29	0	0.00	2	39.00	39.00	-2	3,007	-0.07%
2020/09/22	2	39.25	0	0.00	39.45	2	3,237	0.06%
2020/09/18	1	40.60	1	40.55	40.55	0	3,487	0.00%
2020/09/16	4	40.90	0	0.00	40.75	4	3,853	0.10%
2020/09/14	2	41.23	0	0.00	41.15	2	3,962	0.05%
2020/09/11	2	40.30	2	40.95	40.95	0	3,989	0.00%
2020/09/10	2	41.38	2	40.78	40.75	0	4,043	0.00%
2020/09/07	1	41.80	3	41.20	41.05	-2	4,470	-0.04%
2020/09/04	1	42.25	0	0.00	42.30	1	4,530	0.02%
2020/09/03	1	42.60	3	41.98	41.95	-2	4,631	-0.04%
2020/08/28	5	43.20	0	0.00	42.65	5	5,085	0.10%
2020/08/26	5	43.65	0	0.00	43.65	5	5,111	0.10%
2020/08/24	0	0.00	10	44.60	44.75	-10	5,254	-0.19%
2020/08/17	1	44.10	5	44.10	44.10	-4	4,989	-0.08%
2020/08/13	0	0.00	1	43.85	43.45	-1	4,978	-0.02%
2020/08/11	0	0.00	7	43.75	44.00	-7	5,012	-0.14%
2020/08/10	0	0.00	5	44.22	44.00	-5	4,994	-0.10%
2020/08/07	2	46.55	0	0.00	46.70	2	4,932	0.04%
2020/08/06	0	0.00	2	46.88	46.95	-2	4,901	-0.04%
2020/08/05	2	45.15	0	0.00	45.85	2	4,837	0.04%
2020/08/04	1	44.25	0	0.00	44.20	1	4,785	0.02%
2020/08/03	2	45.10	14	44.63	44.55	-12	4,756	-0.25%
2020/07/31	0	0.00	21	42.20	43.05	-21	4,582	-0.46%
2020/07/30	2	40.65	0	0.00	40.65	2	4,543	0.04%
2020/07/28	1	39.40	1	39.00	39.00	0	4,522	0.00%
2020/07/27	0	0.00	10	39.40	39.20	-10	4,527	-0.22%
2020/07/24	10	40.80	0	0.00	40.10	10	4,545	0.22%
2020/07/23	2	41.40	6	41.18	41.15	-4	4,547	-0.09%
2020/07/22	7	41.05	0	0.00	41.30	7	4,656	0.15%
2020/07/21	0	0.00	7	41.65	41.35	-7	4,665	-0.15%
2020/07/20	2	41.43	13	41.02	41.25	-11	4,627	-0.24%
2020/07/17	0	0.00	7	39.68	39.75	-7	4,516	-0.15%
2020/07/16	5	40.40	3	39.92	40.40	2	4,408	0.05%
2020/07/15	16	40.98	2	40.80	39.45	14	4,367	0.32%
2020/07/14	7	40.78	18.1	40.75	40.80	-11.1	4,270	-0.26%
2020/07/10	0	0.00	10	38.95	39.10	-10	4,186	-0.24%
2020/07/09	15	39.63	4	39.80	39.35	11	4,148	0.27%
2020/07/08	4	40.20	0	0.00	40.15	4	4,123	0.10%
2020/07/07	5	39.65	2	40.15	39.95	3	4,095	0.07%
2020/07/06	5	39.75	0	0.00	39.80	5	4,071	0.12%
2020/07/03	0	0.00	2	40.23	39.90	-2	4,003	-0.05%
2020/07/02	11	39.14	0	0.00	39.00	11	3,970	0.28%
2020/07/01	10	39.43	0	0.00	39.35	10	3,944	0.25%
2020/06/30	20	39.10	0	0.00	39.60	20	3,915	0.51%
2020/06/29	11	40.71	3	40.60	39.80	8	3,865	0.21%
2020/06/24	22	40.41	17	40.14	40.80	5	3,652	0.14%
2020/06/23	6	38.48	3	38.13	38.10	3	3,414	0.09%
2020/06/15	3	38.33	3	38.38	37.75	0	3,203	0.00%
2020/06/12	2	37.65	1	37.75	37.40	1	3,015	0.03%
2020/06/10	1	37.10	10	37.05	36.35	-9	2,806	-0.32%
2020/06/01	12	34.97	12	34.83	34.85	0	2,335	0.00%
2020/05/29	1	33.95	1	34.15	34.20	0	2,215	0.00%
2020/05/22	5	32.80	0	0.00	32.60	5	2,176	0.23%
2020/05/21	25	32.85	20	32.75	32.75	5	2,160	0.23%
2020/05/13	0	0.00	1	32.95	33.05	-1	2,082	-0.05%
2020/05/12	1	32.70	1	33.05	33.10	0	2,077	0.00%
2020/05/11	1	32.90	0	0.00	32.85	1	2,063	0.05%
2020/05/06	1	34.00	1	34.00	34.00	0	1,963	0.00%
2020/05/04	0	0.00	35	33.01	32.85	-35	1,873	-1.87%
2020/04/30	0	0.00	30	33.34	33.35	-30	1,855	-1.62%
2020/04/29	0	0.00	5	33.45	33.35	-5	1,850	-0.27%
2020/04/27	6	34.07	1	33.65	33.40	5	1,796	0.28%
2020/04/24	0	0.00	3	33.00	32.80	-3	1,665	-0.18%
2020/04/23	0	0.00	10	32.00	32.05	-10	1,618	-0.62%
2020/04/21	0	0.00	5	31.45	31.15	-5	1,581	-0.32%
2020/04/20	5	31.95	0	0.00	31.90	5	1,564	0.32%
2020/04/17	10	31.65	0	0.00	31.85	10	1,565	0.64%
2020/04/16	5	31.85	0	0.00	32.15	5	1,522	0.33%
2020/04/15	1	31.45	1	31.40	31.50	0	1,491	0.00%
2020/04/14	54	31.13	0	0.00	31.10	54	1,472	3.67%
2020/04/13	6	30.70	0	0.00	30.80	6	1,478	0.41%
2020/03/12	0	0.00	5	29.85	29.85	-5	1,057	-0.47%
2020/03/11	0	0.00	5	30.85	31.00	-5	1,028	-0.49%
2020/03/09	0	0.00	3	31.90	31.40	-3	970	-0.31%
2020/03/06	15	31.90	12	31.74	31.95	3	943	0.32%
2020/03/05	5	31.40	0	0.00	31.35	5	918	0.54%
2020/03/04	5	31.40	0	0.00	31.40	5	934	0.54%
2020/03/02	1	29.70	1	30.20	30.30	0	895	0.00%
2020/02/27	21	30.90	22	31.07	30.40	-1	880	-0.11%
2020/02/26	0	0.00	1	29.75	29.80	-1	820	-0.12%
2020/02/25	1	29.00	1	29.45	29.80	0	819	0.00%
2020/02/19	0	0.00	1	30.10	30.05	-1	800	-0.12%
2020/02/18	14	29.75	14	29.96	29.65	0	825	0.00%
2020/02/17	2	28.93	1	29.05	29.10	1	816	0.12%
2020/01/30	0	0.00	2	29.05	28.30	-2	1,194	-0.17%
2020/01/16	2	30.58	2	30.65	30.60	0	1,293	0.00%
2020/01/13	2	30.85	5	30.70	30.85	-3	1,352	-0.22%
2020/01/08	3	30.22	3	30.10	30.10	0	1,428	0.00%
2020/01/07	0	0.00	2	30.75	30.50	-2	1,438	-0.14%
2020/01/06	2	30.20	2	30.05	30.05	0	1,494	0.00%
2020/01/03	0	0.00	2	30.70	30.70	-2	1,520	-0.13%
2020/01/02	0	0.00	1	30.20	30.20	-1	1,520	-0.07%
2019/12/31	1	30.30	0	0.00	30.15	1	1,519	0.07%
2019/12/27	1	30.00	1	30.35	30.35	0	1,543	0.00%
2019/12/25	0	0.00	1	30.00	30.00	-1	1,546	-0.06%
2019/12/23	1	29.80	1	30.00	30.00	0	1,584	0.00%
2019/12/20	1	30.15	1	30.10	30.10	0	1,583	0.00%
2019/12/19	1	30.20	1	30.10	30.10	0	1,604	0.00%
2019/12/16	1	30.10	0	0.00	30.15	1	1,650	0.06%
2019/12/13	1	30.35	1	30.00	30.00	0	1,664	0.00%
2019/12/12	0	0.00	13	30.40	30.25	-13	1,677	-0.77%
2019/12/11	2	30.55	0	0.00	30.25	2	1,702	0.12%
2019/12/09	1	30.50	1	30.60	30.60	0	1,748	0.00%
2019/12/06	0	0.00	1	30.75	30.80	-1	1,771	-0.06%
2019/11/29	2	30.88	1	30.40	30.35	1	2,169	0.05%
2019/11/27	1	31.40	1	31.45	31.45	0	2,205	0.00%
2019/11/26	1	31.40	0	0.00	31.35	1	2,349	0.04%
2019/11/25	1	31.50	0	0.00	31.30	1	2,368	0.04%
2019/11/22	2	31.30	1	31.50	31.55	1	2,388	0.04%
2019/11/21	2	31.28	6	31.18	31.30	-4	2,414	-0.17%
2019/11/20	1	31.45	2	31.40	31.40	-1	2,436	-0.04%
2019/11/18	6	31.44	10	31.50	31.55	-4	2,516	-0.16%
2019/11/15	2	31.65	6	31.53	31.50	-4	2,559	-0.16%
2019/11/08	0	0.00	5	32.50	32.50	-5	2,914	-0.17%
2019/11/07	0	0.00	2	32.55	32.55	-2	3,139	-0.06%
2019/11/06	6	33.02	5	32.83	32.75	1	3,270	0.03%
2019/11/05	2	31.55	0	0.00	31.45	2	3,296	0.06%
2019/11/04	0	0.00	1	31.55	31.50	-1	3,325	-0.03%
2019/11/01	1	31.10	0	0.00	31.75	1	3,342	0.03%
2019/10/31	5	32.15	34	31.63	31.30	-29	3,423	-0.85%
2019/10/29	2	34.63	12	34.37	34.45	-10	3,536	-0.28%
2019/10/25	4	35.23	3	35.35	34.80	1	3,559	0.03%
2019/10/24	1	35.05	10	34.85	35.80	-9	3,512	-0.26%
2019/10/22	1	35.20	0	0.00	34.85	1	3,575	0.03%
2019/10/16	0	0.00	2	35.00	34.70	-2	3,616	-0.06%
2019/10/15	0	0.00	3	34.40	34.40	-3	3,611	-0.08%
2019/10/14	15	34.74	1	35.00	34.70	14	3,769	0.37%
2019/10/09	55	33.94	3	33.60	34.00	52	3,865	1.35%
2019/09/27	2	32.93	1	32.85	32.85	1	3,987	0.03%
2019/09/26	1	33.75	1	33.40	33.40	0	3,975	0.00%
2019/09/25	2	34.08	2	33.65	33.65	0	3,993	0.00%
2019/09/24	0	0.00	6	34.32	34.25	-6	4,014	-0.15%
2019/09/23	0	0.00	1	33.95	33.90	-1	4,038	-0.02%
2019/09/19	5	33.37	1	33.65	33.65	4	4,090	0.10%
2019/09/18	1	33.70	1	33.60	33.55	0	4,095	0.00%
2019/09/17	1	34.00	13	33.87	33.85	-12	4,107	-0.29%
2019/09/16	2	34.20	1	34.25	34.25	1	4,169	0.02%
2019/09/11	4	34.45	0	0.00	34.25	4	4,212	0.09%
2019/09/10	5	34.45	2	34.85	34.75	3	4,190	0.07%
2019/09/09	2	35.28	1.3	35.59	34.90	0.7	4,178	0.02%
2019/09/06	4	35.45	13	35.15	34.65	-9	4,062	-0.22%
2019/09/05	2	34.18	0	0.00	34.00	2	3,907	0.05%
2019/09/02	8	34.08	0	0.00	34.25	8	3,865	0.21%
2019/08/29	16	33.68	6	34.37	33.70	10	3,788	0.26%
2019/08/26	1	32.00	0	0.00	32.40	1	3,648	0.03%
2019/08/23	2	33.08	1	32.95	32.95	1	3,630	0.03%
2019/08/21	1	33.15	1	33.60	33.55	0	3,580	0.00%
2019/08/20	2	33.28	1	32.85	32.85	1	3,574	0.03%
2019/08/19	1	34.00	0	0.00	33.60	1	3,541	0.03%
2019/08/15	3	33.05	2	32.80	32.80	1	3,495	0.03%
2019/08/13	1	33.80	1	33.80	33.50	0	3,517	0.00%
2019/08/12	0	0.00	3	33.00	34.10	-3	3,513	-0.09%
2019/08/06	12	28.48	11	29.12	30.00	1	3,684	0.03%
2019/08/05	1	29.80	1	29.80	29.60	0	3,678	0.00%
2019/07/31	1	29.85	1	30.50	30.45	0	3,447	0.00%
2019/07/30	2	30.50	2	29.80	29.80	0	3,478	0.00%
2019/07/29	0	0.00	1	30.75	30.75	-1	3,503	-0.03%
2019/07/25	1	30.45	0	0.00	30.55	1	3,705	0.03%
2019/07/16	0	0.00	30	31.88	30.95	-30	3,693	-0.81%
2019/07/15	5	31.50	3	31.00	31.55	2	3,557	0.06%
2019/07/08	5	28.90	2	28.65	28.65	3	3,981	0.08%
2019/07/03	7	28.84	0	0.00	28.75	7	4,388	0.16%
2019/07/02	7	29.10	0	0.00	29.10	7	4,415	0.16%
2019/07/01	8	28.64	0	0.00	28.70	8	4,394	0.18%
2019/06/28	1	28.05	1	28.30	28.20	0	4,378	0.00%
2019/06/25	0	0.00	2	29.48	29.20	-2	4,347	-0.05%
2019/06/20	0	0.00	1	29.20	29.05	-1	4,293	-0.02%
2019/06/12	11	28.13	12	28.12	28.30	-1	4,483	-0.02%
2019/06/11	3	27.97	0	0.00	27.75	3	4,497	0.07%
2019/05/24	3	27.65	0	0.00	27.15	3	5,024	0.06%
2019/05/23	1	27.20	1	27.30	27.25	0	5,121	0.00%
2019/05/21	0	0.00	2	27.70	28.10	-2	5,224	-0.04%
2019/05/17	5	29.01	71.1	28.72	28.90	-66.1	5,189	-1.27%
2019/05/16	1	30.00	2	30.70	30.00	-1	5,060	-0.02%
2019/05/15	5	30.30	6	30.67	29.90	-1	4,810	-0.02%
2019/05/07	0	0.00	14	28.80	28.55	-14	4,219	-0.33%
2019/05/06	0	0.00	14	28.25	28.10	-14	4,169	-0.34%
2019/05/03	1	28.95	3	29.33	28.80	-2	4,102	-0.05%
2019/05/02	0	0.00	1	28.75	29.30	-1	3,976	-0.03%
2019/04/25	0	0.00	2	28.83	28.80	-2	3,731	-0.05%
2019/04/18	4	28.68	5	27.83	27.50	-1	3,549	-0.03%
2019/04/17	12	28.66	6	28.81	28.90	6	3,469	0.17%
2019/04/16	15	28.07	2	28.08	28.00	13	3,393	0.38%
2019/04/15	17	29.02	5	29.30	28.60	12	3,334	0.36%
2019/04/12	4	27.76	6	27.93	27.85	-2	3,140	-0.06%
2019/04/11	2	27.25	4	27.15	27.20	-2	2,968	-0.07%
2019/04/10	21	29.14	14	27.95	26.90	7	2,865	0.24%
2019/04/09	10	27.10	4	27.76	27.85	6	2,540	0.24%
2019/04/08	5	24.85	0	0.00	25.35	5	2,417	0.21%
2019/04/01	50	24.60	0	0.00	24.45	50	2,362	2.12%
2019/03/26	0	0.00	1	24.60	24.45	-1	2,354	-0.04%
2019/03/25	1	23.90	0	0.00	24.50	1	2,339	0.04%
2019/03/21	1	24.50	0	0.00	24.50	1	2,282	0.04%
2019/03/20	0	0.00	1	24.90	24.75	-1	2,258	-0.04%
2019/03/19	1	25.00	0	0.00	25.30	1	2,242	0.04%
2019/03/13	11	24.95	11	24.66	24.55	0	2,049	0.00%
2019/03/11	0	0.00	3	25.00	24.80	-3	1,926	-0.16%
2019/03/08	0	0.00	1	23.90	23.65	-1	1,798	-0.06%
2019/03/07	1	22.85	2	23.15	22.80	-1	1,651	-0.06%
2019/03/04	0	0.00	3	23.50	23.45	-3	1,581	-0.19%
2019/02/20	0	0.00	1	22.40	22.85	-1	1,123	-0.09%
2019/02/19	0	0.00	7	22.27	22.25	-7	1,027	-0.68%
2019/02/18	0	0.00	3	21.50	21.50	-3	917	-0.33%
2019/02/14	1	21.00	0	0.00	21.00	1	856	0.12%
2019/02/13	0	0.00	3	21.25	21.05	-3	843	-0.36%
2019/02/12	1	20.50	0	0.00	20.50	1	782	0.13%
2019/01/22	4	20.25	0	0.00	20.10	4	905	0.44%
2019/01/07	0	0.00	5	20.00	20.40	-5	790	-0.63%
2019/01/04	5	19.50	0	0.00	19.50	5	770	0.65%
2018/12/18	2	19.75	0	0.00	19.60	2	612	0.33%
2018/12/11	0	0.00	5	20.00	20.60	-5	521	-0.96%
2018/12/06	6	19.58	0	0.00	19.35	6	489	1.23%
2018/12/05	3	20.00	0	0.00	20.00	3	484	0.62%
2018/11/13	0	0.00	5	19.65	19.80	-5	521	-0.96%
2018/11/12	0	0.00	5	19.90	19.95	-5	532	-0.94%
2018/11/05	10	20.30	0	0.00	20.25	10	561	1.78%
2018/11/02	0	0.00	10	19.75	20.35	-10	489	-2.04%
2018/10/31	0	0.00	10	18.75	18.65	-10	508	-1.97%
2018/10/26	0	0.00	1	18.05	17.85	-1	643	-0.16%
2018/10/25	5	18.00	0	0.00	18.00	5	648	0.77%
2018/10/19	5	18.50	0	0.00	18.65	5	772	0.65%
2018/10/17	0	0.00	5	19.00	18.80	-5	775	-0.64%
2018/10/11	5	18.45	0	0.00	18.10	5	824	0.61%
2018/10/09	0	0.00	1	19.20	19.20	-1	808	-0.12%
2018/10/05	5	19.50	2	19.50	19.40	3	828	0.36%
2018/10/02	2	19.90	0	0.00	19.90	2	839	0.24%
2018/09/21	0	0.00	2	20.10	20.10	-2	898	-0.22%
2018/09/14	2	20.10	0	0.00	20.20	2	982	0.20%
2018/09/13	0	0.00	5	20.00	19.90	-5	995	-0.50%
2018/09/11	0	0.00	5	19.75	19.70	-5	1,020	-0.49%
2018/09/10	15	19.42	5	19.60	19.25	10	1,035	0.97%
2018/09/07	3	20.00	3	19.85	19.80	0	1,037	0.00%
2018/09/06	1	20.20	0	0.00	20.20	1	1,044	0.10%
2018/08/27	2	20.90	0	0.00	21.05	2	1,452	0.14%
2018/08/23	3	21.00	0	0.00	21.00	3	1,541	0.19%
2018/08/20	0	0.00	2	22.50	22.45	-2	1,580	-0.13%
2018/08/15	2	22.60	0	0.00	22.75	2	1,616	0.12%
2018/08/13	6	22.75	0	0.00	22.45	6	1,697	0.35%
2018/08/09	3	23.50	0	0.00	23.35	3	1,736	0.17%
2018/08/08	0	0.00	5	23.75	23.65	-5	1,747	-0.29%
2018/08/07	2	23.95	0	0.00	23.75	2	1,754	0.11%
2018/08/06	4	24.23	6	25.00	23.65	-2	1,746	-0.11%
2018/07/26	0	0.00	5	23.64	24.10	-5	1,705	-0.29%
2018/07/18	2	23.45	0	0.00	23.60	2	1,724	0.12%
2018/07/16	5	23.36	3	23.50	23.20	2	1,721	0.12%
2018/07/09	3	22.43	0	0.00	22.60	3	1,743	0.17%
2018/07/06	0	0.00	3	23.00	22.80	-3	1,780	-0.17%
2018/07/04	3	22.00	0	0.00	21.95	3	1,775	0.17%
2018/07/03	6	22.50	0	0.00	22.60	6	1,786	0.34%
2018/06/27	6	23.10	0	0.00	22.75	6	1,885	0.32%
2018/06/25	0	0.00	6	24.33	23.95	-6	1,910	-0.31%
2018/06/21	1	23.70	0	0.00	23.40	1	1,957	0.05%
2018/06/19	6	23.25	1	23.20	22.85	5	2,045	0.24%
2018/06/14	3	24.00	0	0.00	23.70	3	2,183	0.14%
2018/06/12	0	0.00	3	25.00	24.80	-3	2,310	-0.13%
2018/06/11	3	24.00	0	0.00	24.00	3	2,296	0.13%
2018/06/08	3	24.50	0	0.00	24.35	3	2,511	0.12%
2018/06/07	3	25.60	12	25.25	25.00	-9	2,600	-0.35%
2018/06/06	6	23.53	10	23.67	24.30	-4	2,511	-0.16%
2018/06/05	5	23.30	5	23.09	23.00	0	2,542	0.00%
2018/06/01	1	23.35	4	23.35	22.80	-3	2,741	-0.11%
2018/05/30	4	22.60	4	22.25	22.30	0	3,185	0.00%
2018/05/28	0	0.00	1	22.55	22.15	-1	3,233	-0.03%
2018/05/25	1	22.70	3	23.00	22.60	-2	3,252	-0.06%
2018/05/24	0	0.00	4	22.18	22.60	-4	3,225	-0.12%
2018/05/22	1	22.55	1	22.30	22.25	0	3,194	0.00%
2018/05/18	0	0.00	3	22.50	22.00	-3	3,113	-0.10%
2018/05/16	0	0.00	1	21.55	21.75	-1	3,060	-0.03%
2018/05/10	3	21.75	8	21.79	21.65	-5	2,991	-0.17%
2018/05/09	1	20.75	0	0.00	20.80	1	2,862	0.03%
2018/05/08	0	0.00	3	21.10	20.85	-3	2,854	-0.11%
2018/05/02	0	0.00	5	20.25	20.30	-5	2,803	-0.18%
2018/04/26	6	19.43	1	19.30	19.25	5	2,774	0.18%
2018/04/24	5	19.25	0	0.00	19.15	5	2,749	0.18%
2018/04/17	3	20.00	0	0.00	19.95	3	2,741	0.11%
2018/04/16	3	20.63	0	0.00	20.55	3	2,724	0.11%
2018/04/13	3	20.93	1	21.00	20.85	2	2,725	0.07%
2018/04/12	1	21.00	0	0.00	21.15	1	2,733	0.04%
2018/04/11	0	0.00	1	20.55	20.40	-1	2,692	-0.04%
2018/04/10	1	20.35	0	0.00	20.30	1	2,692	0.04%
2018/04/09	3	20.50	0	0.00	20.35	3	2,694	0.11%
2018/04/03	3	21.00	0	0.00	20.90	3	2,755	0.11%
2018/03/31	0	0.00	1	21.30	21.30	-1	2,763	-0.04%
2018/03/30	1	21.90	5	21.90	21.65	-4	2,745	-0.15%
2018/03/28	6	21.15	0	0.00	21.00	6	2,662	0.23%
2018/03/27	3	22.43	6	22.25	21.60	-3	2,630	-0.11%
2018/03/26	1	21.50	1	21.40	21.65	0	2,543	0.00%
2018/03/23	13	20.85	3	21.50	21.15	10	2,521	0.40%
2018/03/22	33	22.98	30	22.20	22.20	3	2,465	0.12%
2018/03/21	8	23.34	5	23.20	23.05	3	2,406	0.12%
2018/03/20	1	23.70	204	24.00	23.20	-203	2,362	-8.59%	大賣/鉅額交易
2018/03/19	212	24.13	15	23.70	24.40	197	2,252	8.75%	大買/鉅額交易
2018/03/16	3	22.50	0	0.00	22.25	3	2,095	0.14%
2018/03/15	3	23.00	0	0.00	23.15	3	2,038	0.15%
2018/03/14	6	24.13	14	23.53	23.40	-8	2,001	-0.40%
2018/03/13	5	22.01	60	23.11	23.40	-55	1,760	-3.12%
2018/03/12	1	21.60	1	22.10	21.55	0	1,649	0.00%
2018/03/09	63	22.47	13	22.24	22.00	50	1,611	3.10%
2018/03/08	35	21.46	44	22.26	22.35	-9	1,529	-0.59%
2018/03/07	5	21.00	0	0.00	20.80	5	1,375	0.36%
2018/03/06	21	22.29	25	22.16	21.50	-4	1,295	-0.31%
2018/03/05	15	21.58	22	21.42	22.00	-7	1,010	-0.69%
2018/03/02	0	0.00	5	20.50	20.30	-5	763	-0.66%
2018/03/01	7	19.73	7	20.10	20.30	0	714	0.00%
2018/02/27	0	0.00	5	20.00	19.85	-5	682	-0.73%
2018/02/26	5	19.65	10	19.53	19.60	-5	656	-0.76%
2018/02/05	5	19.00	0	0.00	19.10	5	676	0.74%
2018/01/23	0	0.00	1	19.55	19.55	-1	969	-0.10%
2018/01/16	3	19.67	0	0.00	19.30	3	1,109	0.27%
2018/01/15	0	0.00	5	19.50	19.60	-5	1,094	-0.46%
2018/01/12	1	19.10	0	0.00	19.10	1	1,095	0.09%
2018/01/09	5	19.00	0	0.00	19.05	5	1,123	0.45%
2018/01/08	5	19.45	0	0.00	19.10	5	1,134	0.44%
2018/01/02	26	20.28	26	20.40	19.90	0	1,277	0.00%