京城銀 (2809)-華南永昌-大安券商分點個股進出

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
55.1
漲跌
▼0.1
漲幅
-0.18%
成交量
2,097張
產業
上市金融類股
449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－華南永昌-大安券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/04/23	1	55.90	0	0.00	56.20	1	3,844	0.03%
2024/04/19	51.2	54.29	10	54.00	54.00	41.2	3,479	1.18%
2024/04/18	12	53.58	46	55.92	56.90	-34	3,252	-1.05%
2024/04/17	0.1	55.20	0	0.00	55.50	0.1	3,076	0.00%
2024/04/16	5	55.60	1	54.30	54.50	4	3,048	0.13%
2024/04/15	7	56.50	2.2	56.38	56.40	4.8	2,977	0.16%
2024/04/10	0	0.00	3	56.10	56.00	-3	2,915	-0.10%
2024/04/09	0.1	55.70	1.3	55.59	55.60	-1.2	2,856	-0.04%
2024/04/08	0	0.00	6	54.95	55.00	-6	2,827	-0.21%
2024/04/03	1.2	54.00	0.7	54.73	55.30	0.5	2,806	0.02%
2024/04/02	0	0.00	1.3	52.35	53.00	-1.3	2,726	-0.05%
2024/03/29	0	0.00	1	51.60	51.60	-1	2,668	-0.04%
2024/03/28	0	0.00	0.4	51.70	51.60	-0.4	2,643	-0.02%
2024/03/27	0	0.00	0.5	51.00	51.00	-0.5	2,648	-0.02%
2024/03/26	1	50.10	0	0.00	50.50	1	2,679	0.04%
2024/03/25	4	51.45	0	0.00	50.90	4	2,688	0.15%
2024/03/22	1	52.40	1.2	52.40	52.50	-0.2	2,684	-0.01%
2024/03/21	0.5	51.50	8	51.49	51.60	-7.5	2,634	-0.28%
2024/03/20	0.5	50.10	0	0.00	50.70	0.5	2,617	0.02%
2024/03/19	0	0.00	1	50.60	50.60	-1	2,564	-0.04%
2024/03/18	0	0.00	1	49.20	48.80	-1	2,465	-0.04%
2024/03/14	4	49.25	1	49.00	49.15	3	2,394	0.13%
2024/03/13	0	0.00	2.2	48.33	48.70	-2.2	2,331	-0.09%
2024/03/12	6	47.70	0	0.00	48.00	6	2,279	0.26%
2024/03/11	1	47.60	0	0.00	47.50	1	2,256	0.04%
2024/03/07	0.4	47.83	1	47.85	48.15	-0.6	2,181	-0.03%
2024/03/06	4.1	47.65	5	47.00	47.85	-0.9	2,127	-0.04%
2024/03/05	0.5	46.15	4	46.85	47.40	-3.5	2,085	-0.17%
2024/03/04	0.4	45.72	3	45.43	45.80	-2.6	1,979	-0.13%
2024/03/01	1.1	44.50	4	44.70	44.70	-2.9	1,916	-0.15%
2024/02/27	1	43.80	18.4	44.36	44.60	-17.4	1,828	-0.95%
2024/02/26	0	0.00	0.2	41.20	41.45	-0.2	1,642	-0.01%
2024/02/05	0	0.00	13	41.10	41.15	-13	1,653	-0.79%
2024/02/02	1	40.60	0	0.00	40.55	1	1,622	0.06%
2024/01/31	0	0.00	1	40.60	40.75	-1	1,665	-0.06%
2024/01/30	0	0.00	1	40.60	40.65	-1	1,683	-0.06%
2024/01/23	1	40.60	0	0.00	40.85	1	1,713	0.06%
2024/01/22	1	40.90	0	0.00	41.00	1	1,702	0.06%
2024/01/18	0	0.00	2	41.00	41.25	-2	1,673	-0.12%
2024/01/11	0	0.00	6	40.80	40.80	-6	1,575	-0.38%
2024/01/08	0	0.00	1	40.75	40.75	-1	1,655	-0.06%
2024/01/05	1	40.60	15	40.64	40.60	-14	1,674	-0.84%
2024/01/04	0	0.00	4.1	40.50	40.40	-4.1	1,659	-0.25%
2024/01/02	0	39.70	0	0.00	40.00	0	1,624	0.00%
2023/12/21	1	38.75	0	0.00	38.60	1	1,546	0.06%
2023/12/19	1.1	39.11	0	0.00	39.00	1.1	1,441	0.08%
2023/12/18	1	39.60	0	0.00	39.80	1	1,389	0.07%
2023/12/13	1	39.90	0	0.00	39.70	1	1,294	0.08%
2023/12/12	1	39.90	0	0.00	40.05	1	1,295	0.08%
2023/12/11	1	40.00	0	0.00	40.10	1	1,292	0.08%
2023/12/05	0	0.00	0.1	40.10	40.30	-0.1	1,272	-0.01%
2023/11/24	0	0.00	13	39.05	39.35	-13	1,203	-1.08%
2023/11/22	0	0.00	3	39.62	39.65	-3	1,206	-0.25%
2023/11/13	0	0.00	14	38.35	38.20	-14	1,136	-1.23%
2023/11/09	1	38.20	0	0.00	38.15	1	1,142	0.09%
2023/11/08	0	0.00	2	38.75	38.80	-2	1,149	-0.17%
2023/10/31	1	37.30	0	0.00	37.15	1	1,142	0.09%
2023/10/24	1	37.75	0	0.00	37.75	1	1,172	0.09%
2023/10/23	1	37.90	0	0.00	37.70	1	1,182	0.08%
2023/10/18	0	0.00	2.2	38.48	38.70	-2.2	1,194	-0.18%
2023/10/17	0	0.00	0.2	38.15	38.15	-0.2	1,125	-0.02%
2023/10/13	0	0.00	1	38.00	38.00	-1	1,102	-0.09%
2023/10/11	0	0.00	0.1	37.60	37.80	-0.1	1,075	-0.01%
2023/10/04	0	0.00	0.4	37.28	37.30	-0.4	1,061	-0.04%
2023/09/26	0	0.00	0.3	37.30	37.40	-0.3	1,118	-0.03%
2023/09/14	0	0.00	0.1	37.00	37.10	-0.1	1,177	-0.01%
2023/09/07	0	0.00	0	36.65	36.60	0	1,394	0.00%
2023/08/16	0	0.00	10	36.25	36.25	-10	1,660	-0.60%
2023/08/14	0.2	36.10	0	0.00	36.25	0.2	1,665	0.01%
2023/07/27	0	0.00	1	36.20	36.05	-1	1,561	-0.06%
2023/07/26	1	35.80	0	0.00	36.00	1	1,549	0.06%
2023/07/25	0.2	35.90	0	0.00	35.80	0.2	1,538	0.01%
2023/07/24	0.6	36.08	0	0.00	35.95	0.6	1,505	0.04%
2023/07/12	0.6	36.13	0	0.00	36.05	0.6	1,434	0.04%
2023/07/06	0	0.00	0	36.25	36.15	0	1,432	0.00%
2023/07/05	0	0.00	0.2	36.45	36.25	-0.2	1,437	-0.01%
2023/06/21	0	35.65	0	0.00	35.65	0	1,389	0.00%
2023/06/16	0	35.80	0	0.00	35.30	0	1,239	0.00%
2023/06/15	2	35.95	7	36.00	36.05	-5	1,170	-0.43%
2023/06/14	0	0.00	2	35.60	35.90	-2	1,149	-0.17%
2023/06/13	0	35.75	0	0.00	35.75	0	1,156	0.00%
2023/06/07	1	35.30	0	0.00	35.35	1	1,103	0.09%
2023/06/06	0	0.00	8.6	36.17	36.25	-8.6	1,057	-0.82%
2023/06/05	0	0.00	0.1	36.30	36.10	-0.1	1,010	-0.01%
2023/06/02	0	35.90	0	0.00	35.85	0	984	0.00%
2023/05/31	0	0.00	1	35.70	35.95	-1	985	-0.10%
2023/05/30	0	0.00	1	35.40	35.40	-1	959	-0.10%
2023/05/22	0	0.00	0.2	36.25	36.30	-0.2	910	-0.02%
2023/05/17	0	0.00	0.2	35.85	36.10	-0.2	926	-0.02%
2023/05/09	0.2	35.81	0	0.00	35.60	0.2	942	0.02%
2023/05/08	0	35.28	20	35.35	35.55	-20	942	-2.12%
2023/05/04	20.1	35.60	0	0.00	35.60	20.1	972	2.06%
2023/05/02	0	35.30	0	0.00	35.45	0	1,003	0.00%
2023/04/28	0	0.00	1	35.20	35.25	-1	1,042	-0.10%
2023/04/26	1	34.95	1.4	34.89	34.90	-0.4	1,050	-0.04%
2023/04/21	0	34.70	0	0.00	34.65	0	1,044	0.00%
2023/04/20	0	34.55	0	0.00	34.60	0	1,059	0.00%
2023/04/17	0	34.65	0	0.00	34.65	0	1,111	0.00%
2023/04/11	0	0.00	2	34.60	34.80	-2	1,149	-0.17%
2023/04/07	0	35.40	0	0.00	35.45	0	1,184	0.00%
2023/03/31	0	0.00	1.4	35.14	35.25	-1.4	1,253	-0.11%
2023/03/30	1	34.65	0	0.00	34.75	1	1,501	0.07%
2023/03/29	0.1	34.75	0	0.00	34.65	0.1	1,722	0.00%
2023/03/27	1	34.50	0	0.00	34.60	1	2,242	0.04%
2023/03/21	0	0.00	3	33.97	33.90	-3	2,601	-0.12%
2023/03/17	0.6	33.67	0	0.00	33.55	0.6	2,712	0.02%
2023/03/16	1.4	33.71	0	0.00	33.40	1.4	2,751	0.05%
2023/03/15	2	34.43	0	0.00	34.10	2	2,729	0.07%
2023/03/13	1	34.00	0	0.00	34.60	1	2,797	0.04%
2023/03/07	1	35.00	1	35.05	35.05	0	2,830	0.00%
2023/03/06	1	34.70	0	0.00	34.70	1	2,830	0.04%
2023/03/02	0.3	34.00	0	0.00	33.95	0.3	2,833	0.01%
2023/02/24	0	0.00	8	34.10	34.10	-8	2,885	-0.28%
2023/02/23	0.1	34.35	0	0.00	34.10	0.1	2,897	0.00%
2023/02/17	0	34.20	0	0.00	34.20	0	2,962	0.00%
2023/02/16	1.2	34.18	0	0.00	34.20	1.2	2,993	0.04%
2023/02/08	2	35.30	0	0.00	35.30	2	3,102	0.06%
2023/02/07	0	35.30	0	0.00	35.40	0	3,122	0.00%
2023/02/03	1	35.30	0	0.00	35.40	1	3,152	0.03%
2023/01/31	0	35.35	0	0.00	34.65	0	3,233	0.00%
2023/01/30	0	0.00	0.4	35.18	35.40	-0.4	3,246	-0.01%
2023/01/17	0	0.00	0.2	34.70	34.95	-0.2	3,249	-0.01%
2023/01/16	0	0.00	0.2	34.50	34.45	-0.2	3,272	0.00%
2023/01/13	0	34.40	0	0.00	34.35	0	3,297	0.00%
2023/01/11	0	0.00	0.1	34.50	34.35	-0.1	3,368	0.00%
2023/01/09	0	0.00	0.4	34.23	34.20	-0.4	3,360	-0.01%
2023/01/05	0	33.80	0	0.00	33.70	0	3,350	0.00%
2023/01/04	2	33.45	0	0.00	33.50	2	3,345	0.06%
2022/12/30	0	33.80	0	0.00	33.90	0	3,370	0.00%
2022/12/29	0	0.00	1	33.10	33.45	-1	3,373	-0.03%
2022/12/28	10.2	33.01	0	0.00	33.15	10.2	3,372	0.30%
2022/12/26	0.4	33.73	0	0.00	33.55	0.4	3,320	0.01%
2022/12/23	0	34.35	0	0.00	33.90	0	3,319	0.00%
2022/12/22	5	33.75	46	34.84	35.10	-41	3,296	-1.24%
2022/12/21	10	33.60	10	33.90	34.15	0	3,034	0.00%
2022/12/20	10	33.25	29	34.36	34.10	-19	2,809	-0.68%
2022/12/19	21	33.67	30	35.30	33.75	-9	2,605	-0.34%
2022/12/16	90	35.80	1.4	36.65	35.80	88.6	2,301	3.85%
2022/12/14	0	35.95	0	0.00	36.00	0	2,010	0.00%
2022/12/12	0	36.00	0	0.00	35.85	0	1,922	0.00%
2022/12/09	0	0.00	1	35.65	35.80	-1	1,969	-0.05%
2022/12/08	0	0.00	2	35.33	35.30	-2	1,932	-0.10%
2022/12/05	0	0.00	0.3	35.72	35.10	-0.3	1,904	-0.02%
2022/11/25	0	35.10	0	0.00	35.00	0	1,846	0.00%
2022/11/24	0	0.00	0.2	35.30	35.10	-0.2	1,848	-0.01%
2022/11/22	0	0.00	8.6	35.08	35.45	-8.6	1,819	-0.47%
2022/11/18	1	34.35	0	0.00	34.80	1	1,760	0.06%
2022/11/17	0	34.55	0	0.00	34.70	0	1,736	0.00%
2022/11/14	1	34.75	0.2	34.85	35.05	0.8	1,675	0.05%
2022/11/11	0	34.28	0	0.00	34.60	0	1,652	0.00%
2022/11/10	0	0.00	0.4	34.00	34.35	-0.4	1,627	-0.02%
2022/11/09	0	0.00	0.2	33.45	33.75	-0.2	1,586	-0.01%
2022/11/04	0	0.00	0.2	32.60	32.95	-0.2	1,524	-0.01%
2022/11/03	0	0.00	0.2	32.20	32.20	-0.2	1,504	-0.01%
2022/11/02	0	0.00	0.4	31.78	32.10	-0.4	1,484	-0.03%
2022/10/25	0	30.55	0	0.00	30.35	0	1,270	0.00%
2022/10/14	0	0.00	0.4	31.20	31.45	-0.4	1,184	-0.03%
2022/10/13	2	30.50	0	0.00	30.05	2	1,205	0.17%
2022/10/12	0	0.00	3	30.65	31.00	-3	1,229	-0.24%
2022/10/11	0	0.00	2	31.15	31.00	-2	1,256	-0.16%
2022/10/07	0	32.10	2	31.95	31.95	-2	1,253	-0.16%
2022/10/05	1	32.65	0	0.00	33.00	1	1,273	0.08%
2022/09/29	0	34.32	0	0.00	33.80	0	1,291	0.00%
2022/09/27	1	33.50	0	0.00	33.50	1	1,339	0.07%
2022/09/23	0	34.30	0	0.00	34.05	0	1,341	0.00%
2022/09/12	1	35.05	0	0.00	35.25	1	1,306	0.08%
2022/09/08	0	0.00	1	35.65	35.75	-1	1,358	-0.07%
2022/08/22	0	0.00	1	36.50	36.40	-1	1,376	-0.07%
2022/08/09	0	0.00	1	35.95	35.95	-1	1,639	-0.06%
2022/07/22	1	33.50	0	0.00	33.60	1	1,860	0.05%
2022/07/15	1	32.85	0	0.00	32.75	1	1,917	0.05%
2022/07/13	1	33.80	0	0.00	33.40	1	1,999	0.05%
2022/07/06	15	31.96	0	0.00	32.00	15	1,968	0.76%
2022/06/27	1	36.35	0	0.00	36.60	1	2,036	0.05%
2022/06/24	1	36.10	0	0.00	36.25	1	2,043	0.05%
2022/06/23	1	36.15	0	0.00	36.35	1	2,048	0.05%
2022/06/13	1	36.30	0	0.00	36.30	1	2,120	0.05%
2022/05/31	1	35.90	0	0.00	35.90	1	2,327	0.04%
2022/05/27	3	35.55	0	0.00	35.55	3	2,362	0.13%
2022/05/24	1	36.00	0	0.00	35.75	1	2,435	0.04%
2022/05/19	1	37.55	0	0.00	38.05	1	2,367	0.04%
2022/05/18	1	38.00	0	0.00	37.75	1	2,361	0.04%
2022/05/16	2	37.40	0	0.00	37.55	2	2,349	0.09%
2022/05/12	0	0.00	2	37.30	37.35	-2	2,333	-0.09%
2022/05/11	0	0.00	20	37.75	37.70	-20	2,325	-0.86%
2022/05/06	1	38.40	0	0.00	38.50	1	2,382	0.04%
2022/05/04	1	38.95	0	0.00	38.90	1	2,404	0.04%
2022/05/03	5	38.85	0	0.00	38.90	5	2,432	0.21%
2022/04/27	1	39.45	0	0.00	39.30	1	2,467	0.04%
2022/04/25	1	40.35	0	0.00	40.25	1	2,417	0.04%
2022/04/20	5	41.05	1	41.00	40.35	4	2,438	0.16%
2022/04/19	1	40.40	0	0.00	40.55	1	2,391	0.04%
2022/04/18	0	0.00	5.1	40.00	40.10	-5.1	2,427	-0.21%
2022/04/15	0	0.00	2	40.25	40.20	-2	2,440	-0.08%
2022/04/14	0	0.00	26	40.15	40.10	-26	2,454	-1.06%
2022/04/13	2	40.05	0	0.00	40.05	2	2,455	0.08%
2022/04/12	1	39.70	0	0.00	39.95	1	2,457	0.04%
2022/04/11	4	40.10	11	39.93	39.90	-7	2,463	-0.28%
2022/04/07	9.1	39.69	4	39.86	39.85	5.1	2,520	0.20%
2022/04/06	7	40.47	0	0.00	40.55	7	2,494	0.28%
2022/04/01	0	0.00	10	40.30	40.35	-10	2,510	-0.40%
2022/03/24	5	39.50	0	0.00	39.45	5	3,260	0.15%
2022/03/18	5	39.75	0	0.00	39.30	5	3,495	0.14%
2022/03/15	1	39.05	2	38.90	38.95	-1	3,583	-0.03%
2022/03/09	2	39.25	0	0.00	39.20	2	3,689	0.05%
2022/03/08	5	39.05	24	39.31	39.20	-19	3,692	-0.51%
2022/03/07	1	39.60	0	0.00	39.70	1	3,644	0.03%
2022/03/04	2	40.18	0	0.00	40.15	2	3,625	0.06%
2022/03/03	1	40.25	0	0.00	40.50	1	3,622	0.03%
2022/03/01	1	40.30	0	0.00	40.30	1	3,605	0.03%
2022/02/25	1	40.30	0	0.00	40.30	1	3,605	0.03%
2022/02/24	4	40.43	0	0.00	40.50	4	3,605	0.11%
2022/02/17	22	40.50	0	0.00	40.40	22	3,561	0.62%
2022/02/15	10	40.23	0	0.00	40.25	10	3,562	0.28%
2022/02/11	15	40.55	0	0.00	40.55	15	3,583	0.42%
2022/02/09	7	40.71	0	0.00	41.05	7	3,583	0.20%
2022/02/08	0	0.00	1	41.30	41.40	-1	3,504	-0.03%
2022/01/20	1	40.55	0	0.00	40.80	1	3,483	0.03%
2022/01/13	0	0.00	2	41.68	41.65	-2	3,455	-0.06%
2022/01/11	13	41.11	2	41.23	41.25	11	3,389	0.32%
2021/12/29	2	40.63	0	0.00	40.75	2	3,272	0.06%
2021/12/27	2	40.55	0	0.00	40.50	2	3,215	0.06%
2021/12/24	0	0.00	0.4	40.40	40.35	-0.4	3,203	-0.01%
2021/12/23	0	0.00	0.6	40.35	40.35	-0.6	3,208	-0.02%
2021/12/21	0	0.00	9	40.07	39.80	-9	2,858	-0.31%
2021/12/17	0	0.00	18	39.34	39.45	-18	2,514	-0.72%
2021/12/15	0.6	39.65	0	0.00	39.50	0.6	2,373	0.03%
2021/12/14	5	39.67	0	0.00	39.60	5	2,357	0.21%
2021/12/13	1	40.00	0	0.00	39.90	1	2,303	0.04%
2021/12/10	4.2	40.01	0	0.00	40.00	4.2	2,265	0.19%
2021/12/08	0.2	40.30	0	0.00	40.10	0.2	2,162	0.01%
2021/12/07	0	0.00	6	40.05	40.05	-6	2,143	-0.28%
2021/12/06	13	40.15	0	0.00	40.10	13	2,095	0.62%
2021/11/29	1	40.35	0	0.00	40.35	1	1,981	0.05%
2021/11/25	1	41.00	0	0.00	40.95	1	1,967	0.05%
2021/11/24	5	41.20	0	0.00	41.05	5	1,981	0.25%
2021/11/18	0	0.00	1	41.95	41.80	-1	1,940	-0.05%
2021/11/15	0	0.00	13	41.43	41.20	-13	1,978	-0.66%
2021/11/10	9	40.78	6	40.70	40.90	3	2,072	0.14%
2021/11/09	0	0.00	2	40.80	41.00	-2	2,060	-0.10%
2021/11/08	0	0.00	3	40.95	41.00	-3	2,065	-0.15%
2021/11/05	3	40.80	0	0.00	40.95	3	2,082	0.14%
2021/11/04	5	41.05	0	0.00	41.00	5	2,074	0.24%
2021/11/03	2	40.98	0	0.00	41.00	2	2,054	0.10%
2021/10/28	1	41.50	0	0.00	41.65	1	1,971	0.05%
2021/10/15	1	41.55	0	0.00	41.65	1	1,915	0.05%
2021/09/17	1	42.80	0	0.00	42.30	1	1,825	0.05%
2021/09/08	0	0.00	1	43.80	43.40	-1	1,892	-0.05%
2021/09/07	0	0.00	2	43.00	43.00	-2	1,898	-0.11%
2021/09/06	1	43.55	0	0.00	43.30	1	1,928	0.05%
2021/09/03	0	0.00	1	44.25	44.05	-1	1,924	-0.05%
2021/08/30	0	0.00	1	44.20	44.50	-1	1,999	-0.05%
2021/08/25	0	0.00	3	43.05	43.00	-3	2,165	-0.14%
2021/08/23	3	42.70	0	0.00	42.70	3	2,237	0.13%
2021/08/18	1	42.75	2	42.48	42.85	-1	2,213	-0.05%
2021/08/13	0	0.00	1	41.50	41.30	-1	2,114	-0.05%
2021/08/12	0	0.00	1	41.65	41.45	-1	2,119	-0.05%
2021/07/28	2	40.40	0	0.00	40.60	2	2,475	0.08%
2021/07/27	0	0.00	1	40.65	40.55	-1	2,502	-0.04%
2021/07/23	0	0.00	1	41.30	41.10	-1	2,563	-0.04%
2021/07/20	1	40.30	0	0.00	40.35	1	2,667	0.04%
2021/07/19	1	40.40	0	0.00	40.40	1	2,683	0.04%
2021/07/14	1	40.40	0	0.00	40.60	1	2,713	0.04%
2021/07/09	2	40.43	0	0.00	40.55	2	2,747	0.07%
2021/07/07	10	40.83	0	0.00	40.85	10	2,770	0.36%
2021/07/06	0	0.00	1	41.05	41.15	-1	2,764	-0.04%
2021/06/21	2	39.68	0	0.00	39.55	2	2,692	0.07%
2021/06/02	0	0.00	4	41.55	41.65	-4	2,405	-0.17%
2021/06/01	0	0.00	1	41.20	41.45	-1	2,327	-0.04%
2021/05/31	0	0.00	1	41.00	41.10	-1	2,314	-0.04%
2021/05/28	0	0.00	1	41.15	41.30	-1	2,266	-0.04%
2021/05/21	0	0.00	1	40.50	40.50	-1	2,457	-0.04%
2021/05/20	1	39.90	0	0.00	39.70	1	2,448	0.04%
2021/05/19	2	39.68	0	0.00	39.65	2	2,420	0.08%
2021/05/17	0	0.00	3	38.70	38.65	-3	2,398	-0.13%
2021/05/14	1	39.45	0	0.00	39.50	1	2,352	0.04%
2021/05/12	2	39.73	1	40.15	40.15	1	2,278	0.04%
2021/05/10	0	0.00	1	43.05	43.40	-1	2,123	-0.05%
2021/05/03	1	43.00	0	0.00	42.85	1	2,016	0.05%
2021/04/29	1	43.00	0	0.00	43.25	1	2,024	0.05%
2021/04/28	5	42.65	6	43.18	43.70	-1	1,966	-0.05%
2021/04/27	11	41.42	5	41.45	41.50	6	1,909	0.31%
2021/04/20	6	41.00	0	0.00	40.95	6	1,803	0.33%
2021/04/15	5	40.30	0	0.00	40.45	5	1,804	0.28%
2021/04/12	9	40.34	1	40.30	40.40	8	1,831	0.44%
2021/04/09	0	0.00	1	40.00	39.90	-1	1,805	-0.06%
2021/04/08	0	0.00	5	40.10	40.05	-5	1,827	-0.27%
2021/04/06	0	0.00	1	39.50	39.65	-1	1,817	-0.06%
2021/04/01	0	0.00	1	39.40	39.40	-1	1,804	-0.06%
2021/03/26	1	39.05	0	0.00	39.05	1	1,866	0.05%
2021/03/08	0	0.00	2	39.10	38.80	-2	1,978	-0.10%
2021/03/04	2	38.90	0	0.00	38.75	2	2,005	0.10%
2021/03/02	1	38.80	0	0.00	38.70	1	1,965	0.05%
2021/02/25	0	0.00	4	39.53	39.80	-4	1,951	-0.21%
2021/02/24	1	38.85	2	38.85	38.80	-1	1,900	-0.05%
2021/02/23	12	38.20	4	38.55	38.45	8	1,844	0.43%
2021/02/17	2	39.30	1	39.55	39.40	1	1,713	0.06%
2021/02/04	0	0.00	1	39.15	39.00	-1	1,710	-0.06%
2021/02/03	2	38.95	0	38.90	38.95	2	1,724	0.12%
2021/02/02	1	38.45	3	38.60	38.65	-2	1,746	-0.11%
2021/01/28	4	38.01	0	0.00	38.05	4	1,735	0.23%
2021/01/27	1	38.30	0	0.00	38.20	1	1,736	0.06%
2021/01/26	5	38.44	0	0.00	38.30	5	1,734	0.29%
2021/01/25	9	38.48	0	0.00	38.60	9	1,756	0.51%
2021/01/22	1	38.20	0	0.00	38.25	1	1,774	0.06%
2021/01/15	0	0.00	6	40.32	39.85	-6	1,877	-0.32%
2021/01/12	1	40.10	1	40.05	39.90	0	1,915	0.00%
2021/01/08	2	39.85	1	39.95	40.40	1	1,912	0.05%
2021/01/07	0	0.00	8	39.91	39.95	-8	1,899	-0.42%
2021/01/06	10	39.22	1	39.35	39.30	9	1,848	0.49%
2020/12/30	0	0.00	1	39.05	39.10	-1	1,851	-0.05%
2020/12/23	0	0.00	0.2	38.61	38.05	-0.2	1,783	-0.01%
2020/12/22	0	0.00	2	38.35	38.65	-2	1,756	-0.11%
2020/12/16	0.1	38.65	14	38.45	38.70	-13.9	1,667	-0.83%
2020/12/14	5	38.10	0	0.00	38.10	5	1,628	0.31%
2020/12/09	9	38.08	0	0.00	38.20	9	1,600	0.56%
2020/12/08	2	38.13	0	0.00	38.10	2	1,583	0.13%
2020/12/03	0	0.00	10	38.85	38.85	-10	1,546	-0.65%
2020/12/02	4	38.35	0	0.00	38.30	4	1,521	0.26%
2020/12/01	6	38.35	0	0.00	38.50	6	1,508	0.40%
2020/11/30	1	38.05	0	0.00	38.20	1	1,507	0.07%
2020/11/25	0	0.00	0	38.90	38.80	0	1,476	0.00%
2020/11/24	1	38.50	5	38.90	38.40	-4	1,472	-0.27%
2020/11/19	0	0.00	3	39.00	38.90	-3	1,431	-0.21%
2020/11/04	1	38.80	0	0.00	38.95	1	1,521	0.07%
2020/11/02	2	38.60	0	0.00	39.05	2	1,538	0.13%
2020/10/29	5	39.50	0	0.00	39.40	5	1,566	0.32%
2020/10/28	0	0.00	2	39.95	40.00	-2	1,550	-0.13%
2020/10/20	0	38.75	0	0.00	38.85	0	1,445	0.00%
2020/10/19	0	0.00	2	39.55	39.15	-2	1,446	-0.14%
2020/10/16	0	0.00	2	39.60	39.40	-2	1,445	-0.14%
2020/10/15	1	39.35	0	0.00	39.30	1	1,478	0.07%
2020/10/12	0	0.00	1	38.55	38.85	-1	1,488	-0.07%
2020/10/08	1	37.65	0	0.00	37.80	1	1,468	0.07%
2020/10/07	0	0.00	2	38.00	38.10	-2	1,476	-0.14%
2020/10/06	0	0.00	1	37.30	37.30	-1	1,467	-0.07%
2020/09/16	1	36.95	0	0.00	37.05	1	2,380	0.04%
2020/09/10	0	0.00	1	37.30	37.05	-1	3,065	-0.03%
2020/09/04	1	36.10	0	0.00	36.15	1	3,338	0.03%
2020/09/02	5	36.35	0	0.00	36.25	5	3,601	0.14%
2020/08/31	1	36.75	0	0.00	36.55	1	3,833	0.03%
2020/08/26	2	36.95	0	0.00	37.10	2	3,933	0.05%
2020/08/25	0	0.00	2	36.95	37.10	-2	3,972	-0.05%
2020/08/21	0	0.00	21	37.11	37.30	-21	4,097	-0.51%
2020/08/14	0	0.00	10	36.60	36.85	-10	4,188	-0.24%
2020/08/13	0	0.00	21	36.75	36.90	-21	4,184	-0.50%
2020/08/12	15	36.15	0	0.00	36.55	15	4,187	0.36%
2020/08/11	1	36.00	0	0.00	35.85	1	4,175	0.02%
2020/08/05	0	0.00	1	36.85	36.80	-1	4,177	-0.02%
2020/08/03	0	0.00	1	35.80	35.90	-1	4,127	-0.02%
2020/07/29	1	35.85	0	0.00	35.70	1	4,087	0.02%
2020/07/27	10	34.65	0	0.00	34.65	10	4,107	0.24%
2020/07/24	10	35.00	0	0.00	35.05	10	4,124	0.24%
2020/07/21	0	0.00	1	35.80	35.60	-1	4,119	-0.02%
2020/07/17	0	34.85	1	35.10	34.90	-1	4,059	-0.02%
2020/07/15	1	34.90	0	0.00	35.50	1	4,080	0.02%
2020/07/14	12	34.80	0	0.00	34.70	12	4,092	0.29%
2020/07/13	12	35.03	0	0.00	35.30	12	4,081	0.29%
2020/07/10	5	34.96	0	0.00	34.50	5	4,070	0.12%
2020/07/08	3	35.33	0	0.00	35.60	3	4,041	0.07%
2020/07/07	2	35.60	0	0.00	35.60	2	4,018	0.05%
2020/07/06	2	35.95	0	0.00	35.90	2	4,023	0.05%
2020/06/30	2	36.00	0	0.00	35.90	2	3,963	0.05%
2020/06/29	11	36.43	1	36.60	36.20	10	3,959	0.25%
2020/06/24	0.2	37.50	0	0.00	37.50	0.2	3,814	0.01%
2020/06/23	1	37.50	0	0.00	37.50	1	3,641	0.03%
2020/06/22	1	39.10	0	0.00	39.05	1	3,408	0.03%
2020/06/19	0	0.00	2	39.50	39.50	-2	3,256	-0.06%
2020/06/18	0	0.00	1	38.00	38.65	-1	3,066	-0.03%
2020/06/17	1	36.85	0	0.00	37.75	1	2,998	0.03%
2020/06/15	2	35.25	0	0.00	35.05	2	3,061	0.07%
2020/06/10	0	0.00	1	37.15	37.15	-1	3,161	-0.03%
2020/06/09	1.3	36.94	1	36.80	37.25	0.3	3,172	0.01%
2020/06/08	0	0.00	24	35.71	36.35	-24	3,100	-0.77%
2020/06/04	2	33.00	1	33.05	33.10	1	2,914	0.03%
2020/05/29	3	31.27	0	0.00	31.10	3	2,913	0.10%
2020/05/28	4	32.16	0	0.00	31.65	4	2,895	0.14%
2020/05/27	0	0.00	4	34.08	34.10	-4	2,856	-0.14%
2020/05/26	3	33.80	3	33.57	33.85	0	2,745	0.00%
2020/05/21	2	33.05	0	0.00	32.90	2	2,750	0.07%
2020/05/20	1	33.00	0	0.00	32.90	1	2,802	0.04%
2020/05/19	0	0.00	1	32.95	32.95	-1	2,861	-0.03%
2020/05/11	0	0.00	2	32.53	32.60	-2	2,835	-0.07%
2020/05/04	1	31.00	0	0.00	30.90	1	2,878	0.03%
2020/04/30	0	0.00	2	32.10	31.95	-2	2,867	-0.07%
2020/04/29	0	0.00	1	31.05	31.10	-1	2,864	-0.03%
2020/04/27	0	0.00	1	30.30	30.50	-1	2,921	-0.03%
2020/04/21	5	29.55	0	0.00	29.15	5	2,910	0.17%
2020/04/17	1	30.35	1	31.05	30.60	0	2,885	0.00%
2020/04/16	3	29.85	3	30.05	29.85	0	2,861	0.00%
2020/04/15	0	0.00	1	30.60	30.40	-1	2,869	-0.03%
2020/04/13	0	0.00	4	29.83	29.70	-4	2,985	-0.13%
2020/04/10	0	0.00	50	30.20	30.25	-50	3,041	-1.64%
2020/04/07	0	0.00	1	29.45	29.35	-1	3,044	-0.03%
2020/04/01	2	28.58	0	0.00	28.40	2	2,964	0.07%
2020/03/31	0	0.00	1	28.00	28.35	-1	2,965	-0.03%
2020/03/30	50	28.20	0	0.00	27.95	50	2,925	1.71%
2020/03/27	0	0.00	7	28.99	28.70	-7	2,928	-0.24%
2020/03/26	7	28.56	0	0.00	28.60	7	2,879	0.24%
2020/03/24	0	0.00	1	28.25	28.20	-1	2,811	-0.04%
2020/03/23	1	25.55	0	0.00	26.10	1	2,779	0.04%
2020/03/20	5	27.00	0	0.00	27.00	5	2,744	0.18%
2020/03/19	2	26.60	0	0.00	25.65	2	2,670	0.07%
2020/03/18	1	28.30	5	28.60	28.45	-4	2,510	-0.16%
2020/03/17	0	29.45	0	0.00	29.20	0	2,379	0.00%
2020/03/16	1	29.55	0	0.00	29.10	1	2,295	0.04%
2020/03/13	2	31.54	7	31.15	31.95	-5	2,179	-0.23%
2020/03/12	2	34.07	0	0.00	33.80	2	2,061	0.10%
2020/03/02	3	36.05	0	0.00	35.95	3	1,772	0.17%
2020/02/26	0	0.00	2	37.10	37.30	-2	1,694	-0.12%
2020/02/25	1	36.90	0	0.00	37.35	1	1,678	0.06%
2020/02/24	12	37.41	0	0.00	37.45	12	1,650	0.73%
2020/02/21	0	0.00	1	37.90	38.00	-1	1,621	-0.06%
2020/02/11	0	0.00	2	35.20	35.85	-2	1,405	-0.14%
2020/02/10	7	34.90	0	0.00	34.90	7	1,392	0.50%
2020/02/07	0	0.00	5	34.95	35.00	-5	1,377	-0.36%
2020/02/05	5	33.85	0	0.00	34.10	5	1,417	0.35%
2020/02/03	2	33.60	0	0.00	33.50	2	1,373	0.15%
2020/01/20	7	35.55	2	35.60	35.55	5	1,255	0.40%
2020/01/09	5	34.55	0	0.00	34.45	5	1,225	0.41%
2020/01/03	0	0.00	1	34.00	34.05	-1	1,030	-0.10%
2019/12/20	0	0.00	1	33.60	33.25	-1	928	-0.11%
2019/12/18	0	0.00	1	33.15	33.15	-1	927	-0.11%
2019/11/04	0	0.00	2	32.35	32.75	-2	1,298	-0.15%
2019/10/23	4	31.49	0	0.00	31.45	4	1,368	0.29%
2019/10/22	0	0.00	4	31.80	31.85	-4	1,372	-0.29%
2019/10/21	0	0.00	1	31.90	32.00	-1	1,376	-0.07%
2019/10/07	2	30.75	0	0.00	30.85	2	1,502	0.13%
2019/10/04	2	30.90	0	0.00	30.85	2	1,553	0.13%
2019/09/27	0	0.00	3	30.90	30.85	-3	1,844	-0.16%
2019/09/25	1	31.05	0	0.00	31.20	1	1,900	0.05%
2019/09/18	1	31.45	0	0.00	31.50	1	1,886	0.05%
2019/09/16	0	0.00	1	32.10	32.15	-1	1,851	-0.05%
2019/09/12	0	0.00	0.2	31.75	31.75	-0.2	1,837	-0.01%
2019/09/11	0	0.00	1	31.60	31.50	-1	1,840	-0.05%
2019/09/10	0	0.00	1	31.00	31.05	-1	1,817	-0.06%
2019/09/06	2	30.90	0	0.00	30.90	2	1,783	0.11%
2019/09/04	2	30.80	0	0.00	30.95	2	1,763	0.11%
2019/08/12	1	30.35	1	30.70	30.40	0	1,750	0.00%
2019/08/07	1	29.95	1	30.50	29.90	0	1,690	0.00%
2019/08/06	1	30.05	0	0.00	30.25	1	1,657	0.06%
2019/08/02	1	30.80	0	0.00	30.80	1	1,607	0.06%
2019/08/01	1	31.50	0	0.00	31.55	1	1,592	0.06%
2019/07/19	0	0.00	10	32.50	32.55	-10	1,539	-0.65%
2019/07/17	3	32.52	0	0.00	32.70	3	1,508	0.20%
2019/07/08	0	0.00	765	34.27	34.35	-765	1,206	-63.39%	大賣/鉅額交易
2019/07/05	2	34.20	1,235	34.20	34.20	-1,233	1,069	-115.32%	大賣/鉅額交易
2019/07/04	0	0.00	1,082	34.14	34.10	-1,082	1,032	-104.81%	大賣/鉅額交易
2019/07/03	0	0.00	1,228	34.09	34.00	-1,228	1,004	-122.23%	大賣/鉅額交易
2019/07/02	0	0.00	150	34.05	34.00	-150	962	-15.58%	大賣/鉅額交易
2019/07/01	0	0.00	215	34.07	34.00	-215	970	-22.15%	大賣/鉅額交易
2019/06/28	0	0.00	5	33.85	33.80	-5	962	-0.52%
2019/06/27	10	33.90	0	0.00	33.95	10	962	1.04%
2019/06/04	0	0.00	1	33.70	33.75	-1	1,069	-0.09%
2019/05/29	1	32.85	0	0.00	32.75	1	1,144	0.09%
2019/05/20	0	0.00	3	33.38	33.75	-3	1,091	-0.27%
2019/05/17	0	0.00	9	33.13	33.10	-9	1,078	-0.83%
2019/05/02	0	0.00	1	33.70	33.55	-1	1,072	-0.09%
2019/04/26	0	0.00	1	33.00	33.00	-1	1,072	-0.09%
2019/04/16	1	32.55	0	0.00	32.55	1	1,126	0.09%
2019/04/10	0	0.00	1	32.95	33.00	-1	1,145	-0.09%
2019/04/09	0	0.00	1	32.75	32.80	-1	1,155	-0.09%
2019/04/03	0	0.00	1	32.80	32.60	-1	1,157	-0.09%
2019/04/01	5	32.15	0	0.00	32.05	5	1,134	0.44%
2019/03/28	1	31.60	0	0.00	31.75	1	1,110	0.09%
2019/03/26	1	32.15	0	0.00	32.10	1	1,108	0.09%
2019/03/25	1	32.40	0	0.00	32.55	1	1,126	0.09%
2019/03/21	1	33.10	0	0.00	32.95	1	1,134	0.09%
2019/03/06	0	0.00	6	33.99	34.25	-6	1,053	-0.57%
2019/03/05	5	32.83	0	0.00	32.80	5	995	0.50%
2019/03/04	5	32.95	5	33.56	33.45	0	977	0.00%
2019/02/27	0	0.00	2	32.45	33.00	-2	980	-0.20%
2019/02/19	0	0.00	1	31.15	31.50	-1	929	-0.11%
2019/02/12	0	0.00	2	30.13	30.20	-2	928	-0.22%
2019/01/18	0	0.00	2	29.18	29.45	-2	1,037	-0.19%
2019/01/03	1	28.10	0	0.00	28.05	1	1,082	0.09%
2018/12/19	2	28.90	0	0.00	28.90	2	1,097	0.18%
2018/12/17	1	29.70	0	0.00	29.95	1	1,065	0.09%
2018/12/14	2	30.40	0	0.00	30.45	2	1,061	0.19%
2018/12/06	1	31.05	0	0.00	31.00	1	1,070	0.09%
2018/11/23	0	0.00	2	31.70	31.65	-2	1,057	-0.19%
2018/11/14	0	0.00	2	31.53	31.55	-2	1,046	-0.19%
2018/11/09	0	0.00	1	31.30	31.30	-1	1,022	-0.10%
2018/11/08	0	0.00	1	30.70	30.95	-1	1,010	-0.10%
2018/11/07	0	0.00	2	29.40	29.75	-2	984	-0.20%
2018/11/06	1	28.85	0	0.00	28.85	1	977	0.10%
2018/11/05	1	28.35	0	0.00	28.40	1	966	0.10%
2018/11/01	0	0.00	5	29.50	29.20	-5	925	-0.54%
2018/10/29	1	28.55	0	0.00	28.55	1	909	0.11%
2018/10/18	5	29.35	0	0.00	29.20	5	855	0.58%
2018/10/16	25	29.05	0	0.00	29.10	25	845	2.96%
2018/10/15	519	29.08	0	0.00	29.05	519	844	61.44%	大買/鉅額交易
2018/10/11	3	29.28	0	0.00	29.00	3	836	0.36%
2018/09/21	0	0.00	1	31.45	31.50	-1	738	-0.14%
2018/09/13	0	0.00	1	30.75	30.70	-1	729	-0.14%
2018/09/07	1	30.30	0	0.00	30.30	1	770	0.13%
2018/08/29	0	0.00	1	31.15	31.15	-1	795	-0.13%
2018/08/16	1	30.30	0	0.00	30.60	1	975	0.10%
2018/08/14	2	30.98	0	0.00	31.05	2	974	0.21%
2018/08/13	3	32.08	0	0.00	31.45	3	961	0.31%
2018/08/10	0	0.00	1	32.65	32.60	-1	955	-0.10%
2018/08/09	0	0.00	1	32.95	32.95	-1	965	-0.10%
2018/08/06	0	0.00	1	32.80	32.65	-1	984	-0.10%
2018/08/02	1	32.15	0	0.00	32.00	1	1,005	0.10%
2018/07/23	0	0.00	21	32.00	32.00	-21	1,092	-1.92%
2018/07/20	1	32.15	4	32.45	32.15	-3	1,096	-0.27%
2018/07/19	1	32.55	0	0.00	32.40	1	1,091	0.09%
2018/07/18	0	0.00	1	33.35	33.35	-1	1,086	-0.09%
2018/06/28	1	32.75	0	0.00	32.40	1	1,157	0.09%
2018/06/26	6	33.30	0	0.00	33.30	6	1,136	0.53%
2018/06/25	25	33.05	0	0.00	33.05	25	1,136	2.20%
2018/06/22	50	33.05	0	0.00	33.10	50	1,151	4.34%
2018/06/21	50	33.20	0	0.00	33.20	50	1,162	4.30%
2018/06/20	78	33.23	0	0.00	33.20	78	1,157	6.74%
2018/06/19	125	33.34	0	0.00	33.35	125	1,152	10.85%	大買/鉅額交易
2018/06/15	137	33.72	0	0.00	33.95	137	1,141	12.00%	大買/鉅額交易
2018/06/14	104	33.75	0	0.00	33.65	104	1,124	9.24%	大買/鉅額交易
2018/06/13	140	33.95	0	0.00	33.90	140	1,130	12.39%	大買/鉅額交易
2018/06/12	21	33.94	0	0.00	34.10	21	1,151	1.82%
2018/06/11	150	33.66	0	0.00	33.75	150	1,166	12.86%	大買/鉅額交易
2018/06/08	16	33.85	0	0.00	33.85	16	1,180	1.36%
2018/06/07	60	34.40	0	0.00	34.30	60	1,170	5.12%
2018/06/06	0	0.00	50	34.55	34.60	-50	1,178	-4.24%
2018/06/05	51	34.90	0	0.00	34.90	51	1,181	4.31%
2018/06/04	295	35.83	1	35.95	36.00	294	1,120	26.24%	大買/鉅額交易
2018/06/01	230	35.37	0	0.00	35.40	230	1,060	21.70%	大買/鉅額交易
2018/05/31	150	34.92	0	0.00	35.00	150	1,033	14.52%	大買/鉅額交易
2018/05/30	120	34.93	0	0.00	35.00	120	1,065	11.27%	大買/鉅額交易
2018/05/29	60	35.30	0	0.00	35.30	60	1,070	5.61%
2018/05/28	120	35.12	0	0.00	35.20	120	1,084	11.07%	大買/鉅額交易
2018/05/25	80	34.73	0	0.00	34.70	80	1,076	7.43%
2018/05/24	101	34.74	0	0.00	34.75	101	1,078	9.36%	大買/鉅額交易
2018/05/23	162	34.68	1	34.75	34.65	161	1,092	14.74%	大買/鉅額交易
2018/05/22	188	34.61	0	0.00	34.80	188	1,089	17.26%	大買/鉅額交易
2018/05/21	120	34.36	0	0.00	34.30	120	1,092	10.99%	大買/鉅額交易
2018/05/18	202	34.29	0	0.00	34.20	202	1,093	18.48%	大買/鉅額交易
2018/05/17	148	34.49	0	0.00	34.70	148	1,087	13.61%	大買/鉅額交易
2018/05/16	1	34.20	0	0.00	34.05	1	1,085	0.09%
2018/05/15	19	34.87	0	0.00	34.70	19	1,087	1.75%
2018/05/11	370	34.97	1	35.00	35.35	369	1,137	32.43%	大買/鉅額交易
2018/05/10	71	34.52	0	0.00	34.55	71	1,119	6.34%
2018/05/09	40	34.36	0	0.00	34.40	40	1,111	3.60%
2018/05/08	40	34.24	0	0.00	34.40	40	1,116	3.58%
2018/05/07	105	34.11	0	0.00	34.20	105	1,114	9.42%	大買/鉅額交易
2018/05/04	386	34.49	0	0.00	34.15	386	1,114	34.63%	大買/鉅額交易
2018/05/03	25	35.86	0	0.00	35.85	25	1,084	2.30%
2018/05/02	95	35.79	1	35.90	35.90	94	1,091	8.62%
2018/04/30	50	35.57	0	0.00	35.60	50	1,088	4.59%
2018/04/16	2	35.25	0	0.00	35.10	2	1,270	0.16%
2018/04/09	1	36.10	0	0.00	36.15	1	1,387	0.07%
2018/04/03	1	36.75	0	0.00	36.95	1	1,363	0.07%
2018/04/02	0	0.00	1	37.50	37.30	-1	1,361	-0.07%
2018/03/29	1	36.85	0	0.00	36.90	1	1,363	0.07%
2018/03/27	0	0.00	1	37.50	37.20	-1	1,349	-0.07%
2018/03/26	2	37.33	0	0.00	37.20	2	1,347	0.15%
2018/03/21	1	38.45	0	0.00	38.10	1	1,335	0.07%
2018/03/12	0	0.00	1	38.55	38.60	-1	1,378	-0.07%
2018/03/05	3	37.80	0	0.00	37.30	3	1,571	0.19%
2018/03/02	2	39.10	0	0.00	38.90	2	1,522	0.13%
2018/02/26	1	39.35	3	39.40	39.50	-2	1,484	-0.13%
2018/02/07	3	39.85	1	39.25	39.45	2	1,462	0.14%
2018/02/06	0	0.00	1	39.10	39.10	-1	1,443	-0.07%
2018/01/31	0	0.00	1	41.35	41.75	-1	1,395	-0.07%
2018/01/29	0	0.00	15	41.60	41.55	-15	1,383	-1.08%
2018/01/26	35	41.99	20	41.75	41.75	15	1,378	1.09%
2018/01/23	0	0.00	1	42.00	42.00	-1	1,349	-0.07%
2018/01/22	2	42.15	0	0.00	42.20	2	1,337	0.15%
2018/01/19	0	0.00	9	41.97	42.20	-9	1,322	-0.68%
2018/01/18	0	0.00	1	42.70	41.90	-1	1,310	-0.08%
2018/01/17	0	0.00	5	41.78	42.20	-5	1,279	-0.39%
2018/01/15	2	41.40	0	0.00	41.10	2	1,230	0.16%
2018/01/12	0	0.00	1	41.60	42.05	-1	1,240	-0.08%
2018/01/09	1	39.80	0	0.00	40.40	1	1,181	0.08%
2018/01/05	4	40.16	3	40.13	40.15	1	1,148	0.09%
2018/01/04	0	0.00	2	38.35	38.50	-2	1,108	-0.18%