乙盛-KY (5243)-國票-長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
55.1
漲跌
--
漲幅
0.00%
成交量
543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(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

乙盛-KY (5243)籌碼相關－國票-長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

國票-長城券商分點個股進出
國票-長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
2024/04/26	10	55.25	135	55.35	55.10	-125	1,819	-6.87%	大賣/鉅額交易
2024/04/25	10	55.75	0	0.00	55.10	10	1,816	0.55%
2024/04/24	0	0.00	1	55.30	56.30	-1	1,810	-0.06%
2024/04/23	1	54.60	0	0.00	54.00	1	1,799	0.06%
2024/04/18	0	0.00	1	55.80	55.60	-1	1,757	-0.06%
2024/04/16	5	58.08	2	56.80	56.00	3	1,742	0.17%
2024/04/15	86	60.30	9	59.83	59.00	77	1,715	4.49%
2024/04/12	117	60.28	2	60.90	61.40	115	1,701	6.76%	大買/鉅額交易
2024/04/11	0	0.00	7	57.69	59.90	-7	1,652	-0.42%
2024/04/10	0	0.00	1	58.10	58.10	-1	1,555	-0.06%
2024/04/09	0	0.00	6	57.80	57.80	-6	1,550	-0.39%
2024/04/03	6	58.57	0	0.00	58.10	6	1,542	0.39%
2024/04/02	13	60.04	0	0.00	59.50	13	1,524	0.85%
2024/03/28	5	61.18	4	61.55	60.30	1	1,447	0.07%
2024/03/27	5	59.40	3	59.73	59.60	2	1,256	0.16%
2024/03/21	0	0.00	1	56.80	57.40	-1	1,086	-0.09%
2024/03/19	0	0.00	1	57.60	57.70	-1	1,005	-0.10%
2024/03/18	1	58.00	0	0.00	58.40	1	986	0.10%
2024/03/15	3	60.10	2	59.80	58.80	1	952	0.10%
2024/03/13	3	62.10	2	60.35	60.50	1	783	0.13%
2024/03/12	1	58.30	1	59.10	60.00	0	591	0.00%
2024/03/06	0	0.00	1.7	55.34	55.00	-1.7	482	-0.36%
2024/03/05	0	0.00	0.3	55.50	55.50	-0.3	480	-0.06%
2024/01/04	0	0.00	1	60.00	59.80	-1	491	-0.20%
2023/12/27	0	0.00	6	60.40	60.70	-6	517	-1.16%
2023/12/08	0	0.00	1	61.00	61.30	-1	615	-0.16%
2023/12/06	1	60.60	0	0.00	60.40	1	616	0.16%
2023/11/17	1	60.70	0	0.00	60.50	1	761	0.13%
2023/11/15	2	59.50	0	0.00	59.20	2	791	0.25%
2023/11/01	0	0.00	0.4	57.00	56.80	-0.4	964	-0.04%
2023/10/31	0	0.00	1.6	57.26	56.60	-1.6	971	-0.16%
2023/10/11	0	0.00	1	61.60	59.70	-1	1,275	-0.08%
2023/10/06	2	64.30	1	64.10	63.60	1	1,269	0.08%
2023/10/03	0.2	64.80	0	0.00	64.20	0.2	1,462	0.01%
2023/10/02	0	0.00	0.1	67.00	64.60	-0.1	1,508	-0.01%
2023/09/07	1	67.90	1	68.40	67.30	0	2,302	0.00%
2023/09/04	1	66.60	0	0.00	66.30	1	2,485	0.04%
2023/08/30	5	64.30	0	0.00	64.60	5	2,679	0.19%
2023/08/25	1	66.60	0	0.00	65.90	1	3,340	0.03%
2023/08/22	0	0.00	2	66.50	64.50	-2	3,776	-0.05%
2023/08/21	2	65.80	0	0.00	65.90	2	4,083	0.05%
2023/08/08	0	0.00	1	68.50	68.50	-1	5,748	-0.02%
2023/08/02	0	0.00	1	70.10	70.50	-1	5,716	-0.02%
2023/07/28	0	0.00	1	72.10	71.90	-1	5,683	-0.02%
2023/07/24	0	0.00	1	70.20	72.80	-1	5,619	-0.02%
2023/07/20	1	72.70	0	0.00	72.70	1	5,627	0.02%
2023/07/18	0	0.00	1.1	73.36	73.20	-1.1	5,800	-0.02%
2023/07/13	1	75.80	1	74.90	74.50	0	6,208	0.00%
2023/07/12	0	0.00	1	74.33	74.60	-1	6,193	-0.02%
2023/07/10	1	76.40	6	75.70	75.00	-5	6,172	-0.08%
2023/07/06	0	0.00	6	84.60	82.00	-6	6,093	-0.10%
2023/07/05	12	85.33	19	85.35	84.40	-7	6,027	-0.12%
2023/07/04	17	83.38	1	83.50	83.40	16	5,876	0.27%
2023/06/30	5	78.80	0	0.00	78.80	5	5,780	0.09%
2023/06/29	0	0.00	6	79.37	78.50	-6	5,902	-0.10%
2023/06/27	5	80.00	7	79.13	79.00	-2	6,225	-0.03%
2023/06/26	0	0.00	1	82.10	81.60	-1	6,203	-0.02%
2023/06/21	5	83.06	1	83.30	83.10	4	6,219	0.06%
2023/06/16	5	82.76	0	0.00	82.50	5	6,149	0.08%
2023/06/15	9	81.70	9	81.30	83.00	0	6,121	0.00%
2023/06/14	5	83.20	7	82.90	82.30	-2	6,077	-0.03%
2023/06/13	12	85.34	11	85.04	84.40	1	5,998	0.02%
2023/06/12	9	86.12	4	84.40	84.60	5	5,927	0.08%
2023/06/09	1	85.70	6	85.93	85.50	-5	5,863	-0.09%
2023/06/08	6	84.93	14	84.16	84.10	-8	5,799	-0.14%
2023/06/07	15	87.05	2.1	86.93	86.70	12.9	5,738	0.22%
2023/06/06	1	87.80	0	0.00	87.90	1	5,686	0.02%
2023/06/05	3.1	91.26	0	0.00	88.70	3.1	5,666	0.05%
2023/06/02	6.1	87.51	12	88.64	89.60	-6	5,592	-0.11%
2023/06/01	9	89.21	2	89.00	89.30	7	5,486	0.13%
2023/05/31	24	88.99	25	89.05	88.90	-1	5,347	-0.02%
2023/05/30	5	86.20	2	86.75	83.70	3	4,920	0.06%
2023/05/26	12	83.85	11	82.65	82.60	1	4,676	0.02%
2023/05/25	20	87.07	26	86.82	86.80	-6	4,519	-0.13%
2023/05/24	0	0.00	8	83.79	83.80	-8	4,189	-0.19%
2023/05/23	3	83.10	2	83.25	83.00	1	4,085	0.02%
2023/05/22	23	80.58	20	80.38	82.50	3	3,887	0.08%
2023/05/19	5	73.76	53	75.44	77.80	-48	3,202	-1.50%
2023/05/18	12	70.25	5	71.00	70.80	7	2,713	0.26%
2023/05/17	0	0.00	12	69.25	70.40	-12	2,618	-0.46%
2023/05/16	0	0.00	1	67.40	67.50	-1	2,507	-0.04%
2023/05/11	11	66.65	0	0.00	65.10	11	2,476	0.44%
2023/05/10	0	0.00	7	66.00	65.90	-7	2,463	-0.28%
2023/05/08	3	66.40	11	66.67	66.50	-8	2,483	-0.32%
2023/05/04	0	0.00	1	65.90	65.90	-1	2,489	-0.04%
2023/04/28	11	65.36	4	65.38	65.40	7	2,541	0.28%
2023/04/27	0	0.00	1	64.40	64.40	-1	2,531	-0.04%
2023/04/26	1	65.20	5	64.60	65.20	-4	2,512	-0.16%
2023/04/25	5	65.12	0	0.00	63.80	5	2,500	0.20%
2023/04/24	1	65.90	0	0.00	65.90	1	2,452	0.04%
2023/04/21	23	70.50	11	69.59	67.00	12	2,405	0.50%
2023/04/20	27	72.57	19	73.67	71.40	8	2,254	0.35%
2023/04/19	0	0.00	3	71.33	69.80	-3	2,016	-0.15%
2023/04/18	0	0.00	12	67.42	68.20	-12	1,813	-0.66%
2023/04/14	2	67.15	22	67.17	66.90	-20	1,750	-1.14%
2023/04/13	7	66.76	5	66.60	66.60	2	1,713	0.12%
2023/04/12	6	66.80	0	0.00	66.70	6	1,685	0.36%
2023/04/10	5	65.80	201	65.97	66.00	-196	1,625	-12.06%	大賣/鉅額交易
2023/04/07	2	65.40	0	0.00	65.10	2	1,595	0.13%
2023/04/06	1	66.20	0	0.00	65.90	1	1,565	0.06%
2023/03/31	1	66.50	50	65.80	65.80	-49	1,537	-3.19%
2023/03/30	60	65.66	4	65.90	66.10	56	1,499	3.73%
2023/03/29	213	66.95	39	66.47	67.10	174	1,398	12.44%	大買/鉅額交易
2023/03/28	4	63.65	8	64.19	63.50	-4	1,103	-0.36%
2023/03/27	5	63.80	0	0.00	63.20	5	1,071	0.47%
2023/03/24	2	64.40	5	64.60	64.40	-3	1,047	-0.29%
2023/03/17	0	0.00	7	61.86	62.10	-7	1,029	-0.68%
2023/03/16	1	60.70	0	0.00	60.20	1	1,031	0.10%
2023/03/15	5	60.60	0	0.00	60.60	5	1,059	0.47%
2023/03/14	0	0.00	1	61.10	60.90	-1	1,096	-0.09%
2023/03/07	0	0.00	9	63.97	63.70	-9	1,467	-0.61%
2023/03/06	0	0.00	1	63.80	63.50	-1	1,445	-0.07%
2023/02/23	0	0.00	4	64.05	63.20	-4	1,471	-0.27%
2023/02/22	0	0.00	1	62.10	61.40	-1	1,435	-0.07%
2023/02/21	0	0.00	2	62.65	62.50	-2	1,448	-0.14%
2023/02/20	2	62.10	1	61.80	61.80	1	1,444	0.07%
2023/02/16	0	0.00	1	62.20	62.00	-1	1,457	-0.07%
2023/02/13	0	0.00	2	60.50	60.40	-2	1,522	-0.13%
2023/02/10	0	0.00	2	61.30	61.00	-2	1,549	-0.13%
2023/02/07	2	62.00	5	62.28	61.50	-3	1,562	-0.19%
2023/02/06	5	61.60	2	61.70	61.70	3	1,547	0.19%
2023/02/03	1	61.30	5	61.00	60.80	-4	1,539	-0.26%
2023/01/30	5	60.20	0	0.00	60.10	5	1,559	0.32%
2023/01/17	2	56.90	0	0.00	57.40	2	1,537	0.13%
2023/01/16	0	0.00	5	56.80	56.80	-5	1,587	-0.32%
2023/01/10	1	58.80	0	0.00	58.90	1	1,891	0.05%
2023/01/09	5	58.30	0	0.00	58.50	5	1,993	0.25%
2022/12/29	0	0.00	1	57.30	57.30	-1	2,461	-0.04%
2022/12/21	2	60.25	2	58.90	58.30	0	2,748	0.00%
2022/12/14	2	60.90	0	0.00	61.30	2	2,748	0.07%
2022/12/08	8	62.31	0	0.00	62.00	8	2,743	0.29%
2022/12/07	1	63.30	0	0.00	61.90	1	2,730	0.04%
2022/12/06	9	63.96	0	0.00	63.70	9	2,716	0.33%
2022/12/05	2	65.00	1	65.20	65.00	1	2,693	0.04%
2022/12/02	21	65.41	7	64.30	64.60	14	2,615	0.54%
2022/12/01	0	0.00	1	61.30	61.30	-1	2,369	-0.04%
2022/11/21	1	57.90	2	58.00	57.80	-1	2,580	-0.04%
2022/11/18	1	61.70	1	60.40	60.20	0	2,545	0.00%
2022/11/16	1	60.40	0	0.00	60.40	1	2,519	0.04%
2022/11/14	1	60.90	0	0.00	61.20	1	2,522	0.04%
2022/11/11	0	0.00	1	60.20	60.20	-1	2,513	-0.04%
2022/11/10	0	0.00	2	61.20	60.60	-2	2,497	-0.08%
2022/11/07	0	0.00	6	60.80	60.70	-6	2,465	-0.24%
2022/11/04	1	59.40	0	0.00	60.30	1	2,498	0.04%
2022/11/01	2	59.25	0	0.00	59.10	2	2,530	0.08%
2022/10/26	1	59.20	0	0.00	57.80	1	2,621	0.04%
2022/10/25	1	60.60	0	0.00	59.50	1	2,630	0.04%
2022/10/24	3	61.40	0	0.00	60.40	3	2,673	0.11%
2022/10/21	0	0.00	3	60.73	60.40	-3	2,662	-0.11%
2022/10/20	14	59.46	2	59.50	59.50	12	2,674	0.45%
2022/10/19	10	61.23	6	61.35	61.00	4	2,741	0.15%
2022/10/18	8	64.34	6	64.85	63.00	2	2,882	0.07%
2022/10/17	11	63.62	6	64.37	65.50	5	2,872	0.17%
2022/10/14	7	62.17	7	62.80	63.80	0	2,784	0.00%
2022/10/13	5	60.72	2	61.75	59.80	3	2,724	0.11%
2022/10/12	2	61.90	3	62.83	63.30	-1	2,674	-0.04%
2022/10/11	3	63.83	3	64.10	63.70	0	2,671	0.00%
2022/10/07	2	65.10	3	64.90	65.40	-1	2,647	-0.04%
2022/10/06	3	64.57	15	64.55	64.50	-12	2,632	-0.46%
2022/10/05	18	63.82	25	64.02	63.30	-7	2,561	-0.27%
2022/10/04	1	59.10	4	60.18	61.80	-3	2,425	-0.12%
2022/09/30	2	58.45	0	0.00	60.20	2	2,428	0.08%
2022/09/29	1	58.60	4	59.13	59.60	-3	2,420	-0.12%
2022/09/27	2	57.00	10	56.60	57.60	-8	2,376	-0.34%
2022/09/20	1	61.60	0	0.00	61.60	1	2,537	0.04%
2022/09/15	1	63.60	0	0.00	63.20	1	2,642	0.04%
2022/09/13	10	64.60	1	64.50	64.60	9	2,640	0.34%
2022/09/12	0	0.00	1	64.10	64.10	-1	2,644	-0.04%
2022/09/05	1	63.30	0	0.00	61.70	1	2,630	0.04%
2022/09/01	8	64.53	3	63.60	63.40	5	2,615	0.19%
2022/08/29	6	64.10	0	0.00	62.60	6	2,551	0.24%
2022/08/26	6	67.53	0	0.00	66.60	6	2,521	0.24%
2022/08/25	0	0.00	10	68.00	69.00	-10	2,506	-0.40%
2022/08/18	1	68.70	1	68.80	69.00	0	2,980	0.00%
2022/08/11	2	69.40	2	68.65	68.20	0	3,030	0.00%
2022/08/10	1	68.80	1	68.60	68.10	0	2,982	0.00%
2022/08/09	1	67.80	16	67.86	68.30	-15	2,966	-0.51%
2022/08/05	20	67.05	5	67.14	66.80	15	2,946	0.51%
2022/08/04	16	66.03	5	66.90	66.00	11	2,946	0.37%
2022/08/02	10	66.80	10	67.00	67.10	0	2,879	0.00%
2022/07/29	1	69.70	0	0.00	70.30	1	2,802	0.04%
2022/07/28	4	70.85	9	71.10	71.00	-5	2,767	-0.18%
2022/07/27	18	70.74	4	71.30	71.50	14	2,773	0.50%
2022/07/26	0	0.00	1	70.50	69.90	-1	2,721	-0.04%
2022/07/25	404	70.83	17	69.51	71.10	387	2,612	14.81%	大買/鉅額交易
2022/07/22	22	67.94	42	68.75	68.90	-20	2,404	-0.83%
2022/07/20	5	67.30	1	67.20	67.20	4	2,274	0.18%
2022/07/19	5	67.60	5	68.20	68.00	0	2,266	0.00%
2022/07/18	12	67.13	11	67.44	67.30	1	2,283	0.04%
2022/07/11	0	0.00	4	63.50	64.40	-4	2,492	-0.16%
2022/07/08	2	62.50	2	63.35	62.70	0	2,457	0.00%
2022/07/06	5	59.76	5	60.76	59.00	0	2,411	0.00%
2022/07/05	4	60.10	2	60.50	60.30	2	2,410	0.08%
2022/07/04	4	58.80	6	59.07	58.70	-2	2,403	-0.08%
2022/07/01	7	61.87	1	61.50	59.90	6	2,382	0.25%
2022/06/28	1	66.20	1	66.20	67.30	0	2,241	0.00%
2022/06/27	0	0.00	6	65.77	66.80	-6	2,210	-0.27%
2022/06/24	2	64.90	2	64.70	65.50	0	2,147	0.00%
2022/06/23	2	61.85	6	62.45	62.30	-4	2,099	-0.19%
2022/06/21	0	0.00	4	62.38	63.40	-4	2,093	-0.19%
2022/06/20	3	60.70	0	0.00	60.70	3	2,084	0.14%
2022/06/17	7	63.67	11	64.76	63.90	-4	2,061	-0.19%
2022/06/16	10	66.80	0	0.00	64.30	10	2,047	0.49%
2022/06/10	6	66.87	7	66.53	66.70	-1	1,974	-0.05%
2022/06/09	1	66.30	1	66.80	66.40	0	1,944	0.00%
2022/06/08	2	67.00	2	66.30	65.60	0	1,922	0.00%
2022/06/06	1	65.20	1	65.50	65.50	0	1,869	0.00%
2022/06/02	1	66.50	0	0.00	66.10	1	1,854	0.05%
2022/06/01	1	67.50	61	66.89	66.00	-60	1,832	-3.27%
2022/05/31	73	66.31	31	66.50	67.00	42	1,741	2.41%
2022/05/30	1	64.00	5	65.26	64.80	-4	1,587	-0.25%
2022/05/27	5	64.86	5	65.12	64.40	0	1,533	0.00%
2022/05/26	6	63.82	7	63.81	62.90	-1	1,410	-0.07%
2022/05/25	5	62.54	2	62.20	62.20	3	1,310	0.23%
2022/05/23	10	61.00	10	61.30	60.70	0	1,249	0.00%
2022/05/20	2	60.50	3	61.10	60.40	-1	1,229	-0.08%
2022/05/19	0	0.00	2	58.00	59.10	-2	1,202	-0.17%
2022/05/18	2	58.60	160	59.00	58.60	-158	1,197	-13.19%	大賣/鉅額交易
2022/05/17	2	58.30	0	0.00	58.40	2	1,200	0.17%
2022/05/13	3	58.80	3.1	57.93	58.40	-0.1	1,189	-0.01%
2022/05/12	2	57.90	0	0.00	57.10	2	1,177	0.17%
2022/05/10	5	56.66	5	57.60	58.40	0	1,160	0.00%
2022/05/09	1	58.50	0	0.00	58.00	1	1,156	0.09%
2022/05/06	0	0.00	1	59.60	61.10	-1	1,145	-0.09%
2022/05/05	1	61.40	2	60.95	60.80	-1	1,137	-0.09%
2022/04/28	0	0.00	1	57.10	57.10	-1	1,079	-0.09%
2022/04/26	12	60.74	0	0.00	59.80	12	1,056	1.14%
2022/04/25	0	0.00	5	60.10	60.10	-5	1,049	-0.48%
2022/04/22	16	65.01	0	0.00	63.60	16	1,020	1.57%
2022/04/21	167	67.93	85.1	68.44	64.20	81.9	976	8.39%	大買/
2022/04/20	111	65.03	37	66.57	66.40	74	780	9.48%	大買/
2022/04/19	4	61.40	0	0.00	61.40	4	619	0.65%
2022/03/08	0	0.00	1	55.70	55.70	-1	1,160	-0.09%
2022/01/17	0	0.00	1	61.70	62.80	-1	3,682	-0.03%
2022/01/12	0	0.00	1	61.90	62.00	-1	3,782	-0.03%
2022/01/05	10	69.40	12	69.73	68.50	-2	4,366	-0.05%
2021/12/30	1	66.60	0	0.00	66.70	1	4,745	0.02%
2021/12/28	6	68.98	0	0.00	67.50	6	5,002	0.12%
2021/12/27	0	0.00	4	68.63	68.40	-4	5,071	-0.08%
2021/12/24	4	68.25	5	68.20	68.20	-1	5,251	-0.02%
2021/12/22	0	0.00	5	65.10	65.10	-5	5,221	-0.10%
2021/12/21	5	64.30	0	0.00	64.40	5	5,253	0.10%
2021/12/17	0	0.00	1	64.30	63.90	-1	5,465	-0.02%
2021/12/16	0	0.00	2	65.35	65.00	-2	5,455	-0.04%
2021/12/14	5	65.00	0	0.00	65.10	5	5,514	0.09%
2021/12/09	1	68.40	1	67.10	66.80	0	5,875	0.00%
2021/12/02	10	70.18	3	69.37	67.60	7	5,826	0.12%
2021/12/01	5	69.00	0	0.00	69.10	5	5,784	0.09%
2021/11/30	4	69.10	0	0.00	68.70	4	5,768	0.07%
2021/11/29	1	68.60	2	65.90	67.70	-1	5,741	-0.02%
2021/11/25	1	69.60	1	69.30	69.00	0	5,688	0.00%
2021/11/24	5	69.30	5	70.40	70.40	0	5,667	0.00%
2021/11/23	25	71.20	0	0.00	68.80	25	5,650	0.44%
2021/11/19	0	0.00	7	72.14	71.70	-7	5,571	-0.13%
2021/11/18	7	74.94	4	73.85	73.50	3	5,480	0.05%
2021/11/17	7	72.34	14	72.99	73.90	-7	5,231	-0.13%
2021/11/16	1.2	70.30	7	70.66	70.00	-5.8	4,911	-0.12%
2021/11/15	29	70.13	89	69.62	70.00	-60	4,757	-1.26%
2021/11/12	79	66.08	36	66.83	67.00	43	4,439	0.97%
2021/11/11	1	65.20	0	0.00	64.50	1	4,398	0.02%
2021/11/08	1	65.00	6.2	65.00	64.60	-5.2	4,389	-0.12%
2021/11/05	5	66.00	7	65.70	66.00	-2	4,390	-0.05%
2021/11/04	0	0.00	1	67.70	67.20	-1	4,368	-0.02%
2021/11/02	13	69.82	8	69.33	67.40	5	4,399	0.11%
2021/11/01	27	69.53	10	69.48	70.60	17	4,228	0.40%
2021/10/29	2	67.90	1	67.10	66.70	1	4,131	0.02%
2021/10/27	10	66.20	5	65.90	66.50	5	4,053	0.12%
2021/10/26	0	0.00	1	68.80	66.50	-1	4,041	-0.02%
2021/10/25	1	68.50	9	68.82	68.70	-8	3,966	-0.20%
2021/10/20	0	0.00	1	64.70	64.10	-1	4,361	-0.02%
2021/10/19	0	0.00	7	63.90	64.60	-7	4,334	-0.16%
2021/10/18	30	67.01	24	66.68	64.50	6	4,283	0.14%
2021/10/15	17	68.48	12	69.02	69.50	5	4,124	0.12%
2021/10/14	6	65.58	6	65.85	66.50	0	3,921	0.00%
2021/10/13	2	66.30	15	64.69	65.50	-13	3,863	-0.34%
2021/10/12	0	0.00	10	68.52	66.50	-10	3,764	-0.27%
2021/10/08	31	67.45	17	67.75	67.60	14	3,650	0.38%
2021/10/07	0	0.00	12	64.20	63.70	-12	3,402	-0.35%
2021/10/06	18	64.72	14	64.91	63.30	4	3,462	0.12%
2021/10/05	0	0.00	9	60.43	62.50	-9	3,383	-0.27%
2021/10/04	18	62.62	12	62.58	61.50	6	3,345	0.18%
2021/10/01	17	63.64	7	63.07	61.90	10	3,282	0.30%
2021/09/30	0	0.00	1	60.80	61.40	-1	3,075	-0.03%
2021/09/27	2.2	62.45	1	62.00	62.00	1.2	3,172	0.04%
2021/09/24	1	60.20	1	58.60	59.50	0	3,086	0.00%
2021/09/23	0	0.00	1	57.00	57.00	-1	3,085	-0.03%
2021/09/22	2	57.00	1	57.30	56.40	1	3,135	0.03%
2021/09/17	0	0.00	1	57.90	58.90	-1	3,209	-0.03%
2021/09/16	14	59.22	0	0.00	58.50	14	3,315	0.42%
2021/09/15	0	0.00	2	60.10	60.10	-2	3,365	-0.06%
2021/09/01	0	0.00	3	59.23	59.40	-3	4,861	-0.06%
2021/08/26	2	59.10	0	0.00	58.90	2	4,845	0.04%
2021/08/25	1	57.70	0	0.00	57.90	1	4,844	0.02%
2021/08/24	0	0.00	2	59.80	58.60	-2	4,874	-0.04%
2021/08/23	2	58.80	1	58.70	58.80	1	4,883	0.02%
2021/08/20	1	56.10	0	0.00	55.90	1	4,892	0.02%
2021/08/17	0	0.00	1	59.10	57.40	-1	4,972	-0.02%
2021/08/12	1	65.90	0	0.00	65.90	1	4,979	0.02%
2021/08/11	1	66.59	1	66.00	65.40	0	4,998	0.00%
2021/08/10	1	66.20	1	67.30	66.50	0	5,034	0.00%
2021/08/04	0	0.00	5	69.64	69.50	-5	5,132	-0.10%
2021/08/02	0	0.00	1	67.30	67.20	-1	5,147	-0.02%
2021/07/30	1	66.50	0	0.00	66.50	1	5,233	0.02%
2021/07/28	13	67.24	6	67.52	66.50	7	5,294	0.13%
2021/07/27	10	71.06	5	69.30	69.40	5	5,300	0.09%
2021/07/26	1	70.40	16	72.31	73.70	-15	5,144	-0.29%
2021/07/20	4	66.78	3	66.00	66.10	1	4,877	0.02%
2021/07/16	1	69.70	0	0.00	68.90	1	4,973	0.02%
2021/07/15	0	0.00	3	69.70	69.30	-3	4,995	-0.06%
2021/07/14	3	67.50	2	69.60	67.70	1	4,990	0.02%
2021/07/13	10	70.85	10	72.60	69.20	0	4,981	0.00%
2021/07/12	1	69.00	1	72.00	71.50	0	4,888	0.00%
2021/07/09	5	68.00	0	0.00	68.00	5	4,792	0.10%
2021/07/07	1	68.30	0	0.00	68.30	1	4,908	0.02%
2021/07/05	3	67.40	8	69.73	70.60	-5	5,019	-0.10%
2021/07/02	4	67.60	2	67.70	68.00	2	5,006	0.04%
2021/07/01	4	67.53	2	66.95	66.80	2	5,158	0.04%
2021/06/30	5	70.44	8	71.00	69.40	-3	5,188	-0.06%
2021/06/29	12	70.70	27	70.14	68.90	-15	5,249	-0.29%
2021/06/28	3	69.07	45	69.48	70.90	-42	5,369	-0.78%
2021/06/25	22	71.83	81	72.19	70.30	-59	5,821	-1.01%
2021/06/24	41	74.43	101	74.85	73.00	-60	5,859	-1.02%	大賣/
2021/06/23	227	73.61	56	73.61	74.00	171	5,857	2.92%	大買/鉅額交易
2021/06/22	14	71.12	7	70.74	71.00	7	6,075	0.12%
2021/06/21	41	72.73	19	72.68	71.10	22	6,435	0.34%
2021/06/18	10	65.02	94	63.33	68.40	-84	7,143	-1.18%
2021/06/17	11	61.58	48	62.97	62.20	-37	7,073	-0.52%
2021/06/16	126	63.77	1	63.70	62.70	125	7,087	1.76%	大買/鉅額交易
2021/06/15	0	0.00	1	60.90	60.80	-1	7,296	-0.01%
2021/06/10	1	59.80	1	60.10	59.70	0	8,179	0.00%
2021/05/26	1	61.10	2	61.20	59.40	-1	11,075	-0.01%
2021/05/25	0	0.00	3	61.20	60.80	-3	11,353	-0.03%
2021/05/24	3	59.20	2	59.15	59.70	1	11,403	0.01%
2021/05/21	0	0.00	3	57.00	58.20	-3	11,482	-0.03%
2021/05/19	2	56.70	0	0.00	56.30	2	11,792	0.02%
2021/05/18	1	55.60	2	55.40	56.50	-1	11,845	-0.01%
2021/05/17	0	0.00	4	51.60	52.40	-4	11,907	-0.03%
2021/05/14	0	0.00	2	58.10	54.70	-2	11,909	-0.02%
2021/05/13	2	56.80	0	0.00	56.60	2	11,958	0.02%
2021/05/12	1	54.00	5	55.56	55.10	-4	12,073	-0.03%
2021/05/11	1	58.00	23	58.67	58.40	-22	12,131	-0.18%
2021/05/10	2	63.55	0	0.00	62.60	2	12,227	0.02%
2021/05/07	33	63.87	36	64.73	66.20	-3	12,476	-0.02%
2021/05/06	0	0.00	2	60.70	60.70	-2	13,114	-0.02%
2021/05/05	12	61.28	8	62.65	59.50	4	13,544	0.03%
2021/05/04	0	0.00	8	58.64	60.10	-8	13,604	-0.06%
2021/05/03	2	63.05	0	0.00	62.60	2	13,622	0.01%
2021/04/29	3	67.77	0	0.00	66.50	3	13,715	0.02%
2021/04/27	1	70.50	1	69.50	69.10	0	14,034	0.00%
2021/04/26	6	68.27	3	68.20	68.10	3	14,185	0.02%
2021/04/23	2	67.40	5	67.54	68.20	-3	14,329	-0.02%
2021/04/22	3	70.00	2	70.45	67.10	1	14,830	0.01%
2021/04/21	1	71.70	0	0.00	71.20	1	15,180	0.01%
2021/04/19	1	71.70	0	0.00	71.40	1	15,498	0.01%
2021/04/12	1	75.70	1	76.10	75.00	0	17,372	0.00%
2021/04/09	1	75.80	2	75.70	75.70	-1	17,830	-0.01%
2021/04/08	6	77.17	84	77.89	77.00	-78	18,292	-0.43%
2021/04/07	93	78.15	24	78.61	77.50	69	18,380	0.38%
2021/04/06	5	76.58	5	76.40	76.40	0	18,463	0.00%
2021/04/01	4	76.40	5	76.58	76.30	-1	18,834	-0.01%
2021/03/31	15	77.97	5	77.30	77.00	10	19,262	0.05%
2021/03/30	107	81.10	108	82.54	79.50	-1	19,557	-0.01%	大買/大賣/
2021/03/29	15	77.63	12	77.52	78.30	3	19,587	0.02%
2021/03/26	6	76.82	133	78.10	76.50	-127	19,490	-0.65%	大賣/鉅額交易
2021/03/25	147	78.34	31	79.15	78.00	116	19,251	0.60%	大買/鉅額交易
2021/03/24	38	77.80	40	77.37	77.00	-2	18,734	-0.01%
2021/03/23	17	77.28	27	78.12	78.00	-10	18,165	-0.06%
2021/03/22	26	72.90	24	73.20	74.00	2	16,948	0.01%
2021/03/19	2	70.70	4	71.03	70.70	-2	16,741	-0.01%
2021/03/18	7	71.39	13	72.37	71.30	-6	16,655	-0.04%
2021/03/17	23	72.44	53	72.66	71.10	-30	16,366	-0.18%
2021/03/16	7	68.83	2	68.55	67.90	5	15,590	0.03%
2021/03/15	4	66.75	7	67.27	68.00	-3	15,543	-0.02%
2021/03/12	4	67.38	3	67.83	67.70	1	15,497	0.01%
2021/03/11	13	67.41	11	67.55	67.50	2	15,453	0.01%
2021/03/10	13	67.77	15	67.73	66.10	-2	15,405	-0.01%
2021/03/09	26	69.27	22	67.86	67.30	4	15,345	0.03%
2021/03/08	102	73.21	61.5	72.31	70.20	40.5	15,146	0.27%	大買/
2021/03/05	25.5	69.42	20	69.45	70.70	5.5	14,411	0.04%
2021/03/04	10	69.27	47	69.98	68.00	-37	13,956	-0.27%
2021/03/03	1	68.00	7	66.46	67.50	-6	13,225	-0.05%
2021/03/02	2	63.40	3	65.60	63.10	-1	13,138	-0.01%
2021/02/26	7	65.86	6	65.50	65.60	1	13,169	0.01%
2021/02/25	22	68.82	25	68.34	67.10	-3	13,171	-0.02%
2021/02/24	3	68.40	3	68.00	66.00	0	12,911	0.00%
2021/02/23	11	67.75	9	67.73	67.10	2	12,854	0.02%
2021/02/22	18	67.62	197	67.35	67.50	-179	12,801	-1.40%	大賣/鉅額交易
2021/02/19	6	67.05	11	65.94	66.20	-5	12,652	-0.04%
2021/02/18	23	63.17	6	63.33	63.90	17	12,594	0.13%
2021/02/17	22	62.77	6	62.72	63.10	16	12,630	0.13%
2021/02/05	1	63.60	4	62.85	62.90	-3	12,609	-0.02%
2021/02/04	5	63.88	4	63.63	63.50	1	12,598	0.01%
2021/02/03	9	64.37	7	64.83	64.20	2	12,648	0.02%
2021/02/02	60	66.01	22	66.05	65.40	38	12,485	0.30%
2021/02/01	10	62.34	5	62.44	61.90	5	12,328	0.04%
2021/01/29	36	67.21	67	67.39	63.90	-31	12,183	-0.25%
2021/01/28	75	69.87	69	70.22	68.50	6	11,869	0.05%
2021/01/27	21	66.78	70	67.12	70.10	-49	11,135	-0.44%
2021/01/26	98	65.06	9	64.38	63.80	89	10,650	0.84%
2021/01/25	14	64.84	7	65.00	64.40	7	10,538	0.07%
2021/01/22	10	66.02	14	66.29	66.60	-4	10,441	-0.04%
2021/01/21	19	65.95	5	64.94	64.60	14	10,297	0.14%
2021/01/20	36	67.39	20	67.39	65.20	16	10,127	0.16%
2021/01/19	18	69.13	15	69.85	67.70	3	9,915	0.03%
2021/01/18	66	67.60	18	67.17	67.60	48	9,698	0.49%
2021/01/15	70	69.05	21	69.88	68.10	49	9,516	0.51%
2021/01/14	11	68.91	15	69.80	71.60	-4	8,951	-0.04%
2021/01/13	14	66.31	2	64.70	65.10	12	8,516	0.14%
2021/01/12	17	68.30	22	67.57	67.00	-5	8,306	-0.06%
2021/01/11	22	70.00	32	70.17	70.80	-10	8,128	-0.12%
2021/01/08	21	69.63	30	69.96	67.50	-9	7,910	-0.11%
2021/01/07	13	70.95	19	70.93	70.00	-6	7,645	-0.08%
2021/01/06	52	71.46	199	71.42	69.60	-147	7,349	-2.00%	大賣/鉅額交易
2021/01/05	54	73.00	185	73.38	69.60	-131	6,856	-1.91%	大賣/鉅額交易
2021/01/04	29	67.00	23	68.58	69.60	6	6,110	0.10%
2020/12/31	9	60.48	17	60.68	63.30	-8	5,590	-0.14%
2020/12/30	13	58.26	20	58.29	57.60	-7	5,045	-0.14%
2020/12/29	9	60.10	10	59.15	57.80	-1	4,865	-0.02%
2020/12/28	11	59.55	4	60.33	60.50	7	4,583	0.15%
2020/12/25	32	57.93	47	57.55	59.00	-15	4,113	-0.36%
2020/12/24	89	51.97	22	54.46	54.00	67	3,553	1.89%
2020/12/23	269	50.70	11	48.12	51.30	258	3,077	8.38%	大買/鉅額交易
2020/12/22	0	0.00	6	48.91	49.25	-6	2,499	-0.24%
2020/12/11	0	0.00	5	43.75	43.40	-5	2,262	-0.22%
2020/12/09	3	45.35	7	45.06	44.85	-4	2,166	-0.18%
2020/12/08	7	45.40	5	44.85	44.50	2	2,126	0.09%
2020/12/07	0	0.00	5	45.00	45.40	-5	2,073	-0.24%
2020/12/03	3	43.60	0	0.00	43.55	3	1,962	0.15%
2020/11/30	6	42.09	3	41.50	41.50	3	1,846	0.16%
2020/11/27	10	41.80	0	0.00	41.85	10	1,813	0.55%
2020/11/26	0	0.00	3	41.90	42.30	-3	1,766	-0.17%
2020/11/24	0	0.00	1	40.00	40.30	-1	1,588	-0.06%
2020/11/23	2	39.85	0	0.00	39.80	2	1,510	0.13%
2020/11/20	2	39.58	1	40.45	40.45	1	1,457	0.07%
2020/11/19	1	39.70	6	39.63	39.40	-5	1,387	-0.36%
2020/11/17	7	38.39	1	38.20	38.75	6	1,254	0.48%
2020/11/16	1	37.70	0	0.00	38.85	1	1,186	0.08%
2020/11/13	1	36.40	21	36.81	37.40	-20	1,077	-1.86%
2020/11/12	1	36.40	0	0.00	36.30	1	971	0.10%
2020/11/11	2	35.75	2	36.10	37.00	0	917	0.00%
2020/11/03	0	0.00	2	33.80	33.65	-2	826	-0.24%
2020/10/28	0	0.00	5	34.45	34.35	-5	941	-0.53%
2020/10/23	0	0.00	1	34.90	34.90	-1	992	-0.10%
2020/10/19	0	0.00	1	35.00	35.00	-1	1,040	-0.10%
2020/10/16	2	35.53	0	0.00	34.90	2	1,070	0.19%
2020/10/15	1	35.80	15	35.70	35.60	-14	1,013	-1.38%
2020/10/14	0	0.00	26	35.56	35.55	-26	997	-2.61%
2020/10/12	76	35.51	79	35.58	35.10	-3	977	-0.31%
2020/10/08	45	35.43	0	0.00	35.50	45	952	4.73%
2020/09/24	1	33.80	0	0.00	33.75	1	1,173	0.09%
2020/09/17	0	0.00	1	35.55	35.75	-1	1,194	-0.08%
2020/09/16	1	34.55	0	0.00	34.55	1	1,155	0.09%
2020/09/14	0	0.00	1	35.10	34.90	-1	1,151	-0.09%
2020/09/07	10	36.05	120	36.06	35.05	-110	1,129	-9.74%	大賣/鉅額交易
2020/09/04	50	34.96	30	35.35	35.05	20	1,089	1.84%
2020/09/03	100	35.26	0	0.00	35.60	100	1,071	9.33%
2020/08/21	0	0.00	50	32.30	32.55	-50	1,184	-4.22%
2020/08/06	20	35.65	200	35.77	35.50	-180	1,216	-14.80%	大賣/鉅額交易
2020/08/05	50	35.44	2	35.50	35.65	48	1,206	3.98%
2020/07/27	0	0.00	5	35.41	35.05	-5	1,134	-0.44%
2020/07/24	170	36.43	0	0.00	36.05	170	1,130	15.03%	大買/鉅額交易
2020/07/22	10	37.20	0	0.00	36.70	10	1,101	0.91%
2020/07/08	67	35.48	125	36.57	37.05	-58	973	-5.96%	大賣/
2020/07/07	71	35.19	1	35.60	35.40	70	858	8.15%
2020/07/02	12	33.85	19	34.39	34.10	-7	805	-0.87%
2020/07/01	7	33.60	0	0.00	33.65	7	760	0.92%
2020/06/04	0	0.00	3	33.97	33.90	-3	805	-0.37%
2020/05/20	0	0.00	2	30.80	30.40	-2	642	-0.31%
2020/05/15	129	31.44	129	30.41	30.40	0	630	0.00%	大買/大賣/
2020/05/14	0	0.00	30	31.05	31.00	-30	605	-4.95%
2020/05/13	24	30.71	4	30.89	30.90	20	586	3.41%
2020/05/12	65	31.61	50	32.14	31.35	15	581	2.58%
2020/04/30	0	0.00	1	29.90	29.85	-1	511	-0.20%
2020/04/06	0	0.00	5	26.10	26.55	-5	649	-0.77%
2020/03/24	0	0.00	1	25.45	25.20	-1	667	-0.15%
2020/03/11	1	30.40	0	0.00	30.60	1	680	0.15%
2020/02/19	1	34.80	1	35.20	34.75	0	697	0.00%
2020/02/06	1	34.40	1	34.90	34.25	0	779	0.00%
2020/01/30	1	34.95	0	0.00	34.20	1	819	0.12%
2020/01/20	23	37.59	23	37.99	37.90	0	804	0.00%
2020/01/09	0	0.00	1	36.80	36.55	-1	831	-0.12%
2019/12/23	0	0.00	2	36.90	36.65	-2	846	-0.24%
2019/12/18	72	37.16	69	37.66	37.80	3	829	0.36%
2019/11/15	0	0.00	50	37.78	38.10	-50	1,300	-3.84%
2019/11/14	50	36.46	1	36.10	37.30	49	1,295	3.78%
2019/11/12	0	0.00	1	36.20	36.25	-1	1,349	-0.07%
2019/10/31	0	0.00	1	38.40	37.60	-1	1,426	-0.07%
2019/10/30	1	39.15	58	39.02	38.40	-57	1,423	-4.00%
2019/10/29	58	38.68	0	0.00	38.80	58	1,401	4.14%
2019/10/24	6	38.81	5	38.85	38.85	1	1,380	0.07%
2019/10/09	14	36.58	0	0.00	36.35	14	1,422	0.98%
2019/10/07	0	0.00	2	38.35	38.55	-2	1,414	-0.14%
2019/10/04	6	37.80	10	38.15	37.75	-4	1,412	-0.28%
2019/10/03	0	0.00	20	38.73	38.45	-20	1,407	-1.42%
2019/09/27	2	39.75	5	40.67	39.75	-3	1,412	-0.21%
2019/09/25	3	41.15	0	0.00	41.40	3	1,387	0.22%
2019/09/10	0	0.00	1	39.75	39.75	-1	1,319	-0.08%
2019/09/09	1	39.25	4	39.39	39.35	-3	1,306	-0.23%
2019/09/06	0	0.00	5	41.90	41.95	-5	1,259	-0.40%
2019/08/30	10	42.05	0	0.00	41.30	10	1,203	0.83%
2019/08/28	22	43.60	0	0.00	42.30	22	1,145	1.92%
2019/08/27	5	43.00	26	44.18	44.90	-21	1,083	-1.94%
2019/08/23	11	44.43	11	44.33	43.65	0	1,010	0.00%
2019/08/22	32	44.55	16	44.53	43.75	16	953	1.68%
2019/08/21	1	42.40	2	42.00	42.40	-1	834	-0.12%
2019/08/20	0	0.00	3	42.00	41.65	-3	782	-0.38%
2019/08/19	5	42.25	20	42.53	42.00	-15	759	-1.98%
2019/08/16	19	41.16	31	41.24	41.85	-12	702	-1.71%
2019/08/14	13	39.20	8	39.65	39.95	5	629	0.79%
2019/08/08	5	37.95	10	38.28	37.80	-5	569	-0.88%
2019/08/07	5	38.00	0	0.00	37.45	5	565	0.88%
2019/07/26	10	40.46	4	40.00	40.00	6	549	1.09%
2019/07/25	8	40.46	8	40.64	40.60	0	570	0.00%
2019/07/24	26	40.13	20	40.32	41.10	6	580	1.03%
2019/07/23	10	40.32	1	39.60	39.55	9	547	1.64%
2019/07/18	2	39.38	0	0.00	38.65	2	590	0.34%
2019/07/17	0	0.00	21	39.05	39.00	-21	572	-3.67%
2019/07/16	0	0.00	5	38.88	39.40	-5	558	-0.90%
2019/07/12	0	0.00	2	37.80	37.60	-2	538	-0.37%
2019/07/09	0	0.00	5	37.15	37.20	-5	655	-0.76%
2019/07/08	2	37.00	0	0.00	36.90	2	658	0.30%
2019/07/04	30	37.25	0	0.00	37.10	30	657	4.56%
2019/05/03	1	37.90	0	0.00	38.10	1	792	0.13%
2019/04/15	0	0.00	3	36.75	35.90	-3	511	-0.59%
2019/04/02	63	35.48	63	35.70	35.30	0	411	0.00%
2019/04/01	5	34.24	25	34.66	35.80	-20	363	-5.50%
2019/03/29	20	33.95	0	0.00	33.90	20	342	5.84%
2019/03/18	0	0.00	100	35.01	34.50	-100	361	-27.69%
2019/03/15	100	34.45	0	0.00	34.50	100	320	31.25%
2018/11/21	0	0.00	30	30.02	30.00	-30	847	-3.54%
2018/11/15	30	29.25	0	0.00	29.10	30	840	3.57%
2018/11/12	5	29.50	0	0.00	29.50	5	822	0.61%
2018/11/09	0	0.00	5	30.00	30.20	-5	758	-0.66%
2018/11/06	5	29.35	5	29.60	29.05	0	710	0.00%
2018/10/25	4	28.00	4	27.50	27.55	0	738	0.00%
2018/10/17	1	28.50	1	28.90	28.55	0	704	0.00%
2018/10/11	0	0.00	2	27.30	27.00	-2	724	-0.28%
2018/10/09	0	0.00	10	30.10	29.95	-10	725	-1.38%
2018/10/08	0	0.00	80	29.88	30.00	-80	813	-9.84%
2018/10/05	0	0.00	1	30.10	30.00	-1	842	-0.12%
2018/10/02	30	31.30	0	0.00	30.70	30	827	3.62%
2018/09/28	0	0.00	30	30.80	30.60	-30	809	-3.70%
2018/08/24	0	0.00	30	34.38	34.30	-30	1,377	-2.18%
2018/08/03	1	37.80	0	0.00	37.50	1	1,298	0.08%
2018/07/31	0	0.00	1	36.70	36.65	-1	1,212	-0.08%
2018/07/17	2	37.55	0	0.00	37.50	2	1,191	0.17%
2018/07/16	5	37.97	7	37.81	37.65	-2	1,166	-0.17%
2018/07/13	1	36.15	0	0.00	36.80	1	1,082	0.09%
2018/07/12	0	0.00	3	35.25	35.15	-3	1,067	-0.28%
2018/07/03	20	35.80	20	36.30	35.50	0	1,051	0.00%
2018/06/27	3	35.30	22	35.30	35.10	-19	965	-1.97%
2018/06/26	0	0.00	5	35.70	35.50	-5	976	-0.51%
2018/06/25	6	36.90	14	36.50	35.25	-8	965	-0.83%
2018/06/22	57	37.23	21	37.14	37.50	36	928	3.88%
2018/06/21	16	37.23	55	35.41	37.30	-39	778	-5.01%
2018/06/15	0	0.00	2	35.50	35.50	-2	627	-0.32%
2018/06/13	0	0.00	15	35.55	35.20	-15	636	-2.36%
2018/06/07	2	37.05	50	36.50	36.50	-48	641	-7.48%
2018/06/06	0	0.00	50	35.31	35.40	-50	588	-8.50%
2018/06/05	70	36.20	28	35.36	35.55	42	595	7.05%
2018/06/04	120	34.67	0	0.00	36.25	120	587	20.44%	大買/鉅額交易
2018/05/28	0	0.00	2	33.55	33.55	-2	641	-0.31%
2018/05/25	0	0.00	1	33.60	33.30	-1	682	-0.15%
2018/05/21	0	0.00	2	33.65	33.80	-2	797	-0.25%
2018/05/17	0	0.00	1	33.60	33.40	-1	918	-0.11%
2018/05/10	0	0.00	4	33.19	33.00	-4	1,009	-0.40%
2018/04/20	0	0.00	2	33.90	34.00	-2	1,085	-0.18%
2018/03/16	10	38.65	0	0.00	38.80	10	1,411	0.71%
2018/03/13	2	39.90	2	39.50	39.80	0	1,443	0.00%
2018/03/12	0	0.00	2	39.30	39.15	-2	1,456	-0.14%
2018/03/09	2	40.30	40	40.07	39.90	-38	1,457	-2.61%
2018/03/08	0	0.00	3	39.80	39.80	-3	1,471	-0.20%
2018/03/07	5	40.31	0	0.00	39.50	5	1,481	0.34%
2018/03/06	0	0.00	2	41.20	40.25	-2	1,493	-0.13%
2018/03/05	0	0.00	20	39.70	39.80	-20	1,503	-1.33%
2018/03/02	20	39.25	0	0.00	38.95	20	1,507	1.33%
2018/02/27	40	40.54	50	40.20	40.10	-10	1,535	-0.65%
2018/02/26	50	39.30	53	39.99	39.45	-3	1,541	-0.19%
2018/02/23	57	39.07	4	39.33	39.00	53	1,548	3.42%
2018/02/22	22	37.05	22	38.00	38.90	0	1,566	0.00%
2018/02/21	0	0.00	4	35.60	37.40	-4	1,602	-0.25%
2018/02/01	1	43.50	0	0.00	43.20	1	1,952	0.05%
2018/01/30	0	0.00	4	43.50	43.85	-4	1,984	-0.20%
2018/01/19	4	46.00	0	0.00	45.35	4	2,549	0.16%
2018/01/16	2	45.00	0	0.00	45.50	2	3,028	0.07%
2018/01/09	2	46.50	0	0.00	46.00	2	3,863	0.05%
2018/01/08	1	46.50	1	46.30	46.20	0	3,892	0.00%
2018/01/05	1	45.60	0	0.00	45.60	1	3,875	0.03%
2018/01/04	0	0.00	2	45.95	46.10	-2	3,868	-0.05%