台揚 (2314)-日盛-士林券商分點個股進出

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

台揚

(2314)

股價
32.35
漲跌
▼0.35
漲幅
-1.07%
成交量
1,027張
產業
上市通信網路類股
643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

台揚 (2314)籌碼相關－日盛-士林券商分點個股進出

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

日盛-士林券商分點個股進出
日盛-士林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
2023/04/07	2	42.95	3	42.70	42.85	-1	1,281	-0.08%
2023/03/31	1	42.65	2	42.80	42.80	-1	1,283	-0.08%
2023/03/23	0	0.00	15	43.60	43.40	-15	1,266	-1.18%
2023/03/20	0	0.00	1	42.35	42.35	-1	1,258	-0.08%
2023/03/17	1	42.40	0	0.00	42.30	1	1,261	0.08%
2023/03/16	12	42.70	0	0.00	42.10	12	1,261	0.95%
2023/03/15	3	43.90	3	43.93	43.55	0	1,265	0.00%
2023/03/13	0	0.00	9	44.91	44.55	-9	1,305	-0.69%
2023/03/09	0	0.00	2	45.75	46.05	-2	1,353	-0.15%
2023/03/08	3	46.10	3	45.20	46.70	0	1,413	0.00%
2023/03/07	1	45.75	2	45.45	45.60	-1	1,441	-0.07%
2023/03/06	1	45.55	2	45.78	45.75	-1	1,433	-0.07%
2023/03/03	0	0.00	1	43.90	44.10	-1	1,409	-0.07%
2023/03/02	1	44.90	0	0.00	44.55	1	1,407	0.07%
2023/03/01	2	44.73	0	0.00	44.70	2	1,400	0.14%
2023/02/24	0	0.00	2	43.85	43.90	-2	1,393	-0.14%
2023/02/23	1	44.70	5	44.86	44.70	-4	1,379	-0.29%
2023/02/22	2	44.40	0	0.00	44.40	2	1,382	0.14%
2023/02/21	1	46.00	5	46.39	45.75	-4	1,368	-0.29%
2023/02/20	6	46.20	2	45.70	46.00	4	1,346	0.30%
2023/02/17	0	0.00	1	44.60	44.80	-1	1,324	-0.08%
2023/02/16	2	43.58	0	0.00	43.80	2	1,325	0.15%
2023/02/15	3	43.45	0	0.00	43.10	3	1,353	0.22%
2023/02/14	2	43.98	3	44.17	44.00	-1	1,326	-0.08%
2023/02/13	3	44.05	4	43.65	45.20	-1	1,287	-0.08%
2023/02/09	1	42.00	0	0.00	42.05	1	1,188	0.08%
2023/02/07	0	0.00	1	42.05	41.80	-1	1,162	-0.09%
2023/02/06	1	42.60	1	42.40	42.40	0	1,159	0.00%
2023/02/03	1	42.65	3	42.30	42.50	-2	1,150	-0.17%
2023/02/02	4	43.08	2	42.85	43.55	2	1,129	0.18%
2023/01/12	0	0.00	2	39.00	38.65	-2	1,087	-0.18%
2023/01/10	0	0.00	1	40.30	39.90	-1	1,107	-0.09%
2023/01/09	0	0.00	1	39.80	39.90	-1	1,124	-0.09%
2023/01/04	0	0.00	1	39.30	39.65	-1	1,186	-0.08%
2022/12/28	0	0.00	2	38.83	38.80	-2	1,218	-0.16%
2022/12/27	2	40.70	0	0.00	39.60	2	1,230	0.16%
2022/12/22	0	0.00	2	38.80	38.30	-2	1,259	-0.16%
2022/12/19	3	39.28	0	0.00	39.45	3	1,330	0.23%
2022/12/16	2	40.00	0	0.00	39.90	2	1,347	0.15%
2022/12/15	0	0.00	1	41.20	40.85	-1	1,363	-0.07%
2022/12/14	0	0.00	2	40.75	40.80	-2	1,391	-0.14%
2022/12/13	4	40.45	0	0.00	40.10	4	1,400	0.29%
2022/12/12	0	0.00	1	40.50	40.50	-1	1,410	-0.07%
2022/12/09	1	41.15	0	0.00	40.85	1	1,434	0.07%
2022/12/07	0	0.00	1	41.70	41.00	-1	1,457	-0.07%
2022/12/05	0	0.00	2	43.35	43.40	-2	1,436	-0.14%
2022/12/02	4	42.75	0	0.00	43.20	4	1,419	0.28%
2022/11/30	2	42.75	2	42.18	42.70	0	1,371	0.00%
2022/11/29	2	38.28	3	41.15	41.15	-1	1,315	-0.08%
2022/11/24	1	37.50	0	0.00	38.10	1	1,392	0.07%
2022/11/10	1	37.60	0	0.00	37.30	1	1,759	0.06%
2022/11/09	0	0.00	6	38.10	38.05	-6	2,017	-0.30%
2022/11/08	1	38.30	0	0.00	38.20	1	2,152	0.05%
2022/10/14	0	0.00	1	35.95	36.60	-1	4,960	-0.02%
2022/10/04	0	0.00	1	39.60	39.95	-1	5,673	-0.02%
2022/09/28	0	0.00	1	38.30	37.90	-1	6,001	-0.02%
2022/09/27	2	40.00	0	0.00	41.00	2	6,068	0.03%
2022/09/26	0	0.00	11	39.86	39.80	-11	6,150	-0.18%
2022/09/22	1	42.80	1	44.50	44.40	0	6,199	0.00%
2022/09/21	1	43.50	0	0.00	43.45	1	6,218	0.02%
2022/09/16	1	46.85	2.1	46.86	46.50	-1.1	6,299	-0.02%
2022/09/14	0	0.00	2	48.53	48.85	-2	6,316	-0.03%
2022/09/06	0	0.00	1	49.25	49.20	-1	6,630	-0.02%
2022/09/02	2	53.65	0	0.00	52.40	2	6,815	0.03%
2022/09/01	1	51.10	0	0.00	50.40	1	6,773	0.01%
2022/08/31	0	0.00	5	51.16	51.60	-5	6,771	-0.07%
2022/08/30	5	50.13	1	49.40	51.20	4	6,791	0.06%
2022/08/29	1	48.60	1	48.85	48.85	0	6,821	0.00%
2022/08/26	0	0.00	1	50.40	49.95	-1	6,899	-0.01%
2022/08/25	1	49.55	0	0.00	49.90	1	7,080	0.01%
2022/08/23	5	48.79	0	0.00	49.00	5	8,012	0.06%
2022/08/22	21	49.50	27	49.89	49.05	-6	8,025	-0.07%
2022/08/19	10	52.45	8	51.31	51.20	2	7,992	0.03%
2022/08/17	6	50.78	5	50.82	51.50	1	8,485	0.01%
2022/08/16	13	51.85	9	51.26	51.10	4	8,525	0.05%
2022/08/12	4	48.78	4	49.03	48.70	0	8,128	0.00%
2022/08/11	3	51.90	3	52.57	51.60	0	7,967	0.00%
2022/08/10	20	52.58	19	52.14	51.40	1	7,773	0.01%
2022/08/09	10	47.81	15	48.80	51.50	-5	7,113	-0.07%
2022/08/08	13	47.12	11	46.93	46.90	2	6,810	0.03%
2022/08/04	7.1	44.68	5	44.55	44.10	2.1	6,597	0.03%
2022/08/03	10	46.91	7	47.12	45.00	3	6,519	0.05%
2022/08/02	2.1	46.07	1	46.00	46.00	1.1	6,271	0.02%
2022/08/01	3	45.57	3	46.40	46.50	0	6,076	0.00%
2022/07/28	3	45.60	4	44.18	43.90	-1	5,936	-0.02%
2022/07/27	19	46.73	16	46.73	45.30	3	5,858	0.05%
2022/07/26	0.1	44.40	1	43.95	43.60	-0.9	5,595	-0.02%
2022/07/22	0	0.00	4	46.33	45.20	-4	5,515	-0.07%
2022/07/21	7	46.11	5	46.53	46.35	2	5,430	0.04%
2022/07/19	6	45.73	4	45.44	45.20	2	5,328	0.04%
2022/07/18	2	45.35	1.2	45.02	45.25	0.8	5,298	0.01%
2022/07/15	3.1	45.58	3	45.80	44.90	0.1	5,258	0.00%
2022/07/14	5.1	43.50	4	44.73	45.15	1.1	5,183	0.02%
2022/07/13	3	42.63	0	0.00	42.65	3	4,981	0.06%
2022/07/12	2	39.70	5	40.34	38.80	-3	4,835	-0.06%
2022/07/07	2	41.65	2	42.40	43.45	0	4,569	0.00%
2022/07/05	2	44.65	0	0.00	44.95	2	4,485	0.04%
2022/07/04	0	0.00	1	48.05	46.30	-1	4,428	-0.02%
2022/07/01	0	0.00	3	51.17	49.75	-3	4,379	-0.07%
2022/06/30	0.1	54.51	0	0.00	55.20	0.1	4,355	0.00%
2022/06/29	1	54.22	1	55.70	55.20	0	4,360	0.00%
2022/06/28	1	54.70	0	0.00	55.20	1	4,408	0.02%
2022/06/27	0	0.00	1	57.00	56.60	-1	4,423	-0.02%
2022/06/24	3	55.23	1	55.80	55.00	2	4,505	0.04%
2022/06/22	0	0.00	20	55.79	54.60	-20	4,838	-0.41%
2022/06/20	1	54.70	0	0.00	54.70	1	4,925	0.02%
2022/06/17	0	0.00	3	58.20	58.00	-3	4,884	-0.06%
2022/06/16	17	62.03	19	60.51	59.80	-2	4,884	-0.04%
2022/06/15	12	60.80	8	61.51	61.00	4	4,858	0.08%
2022/06/14	13	59.80	6	60.98	60.80	7	4,734	0.15%
2022/06/13	15	58.80	20	58.26	58.30	-5	4,530	-0.11%
2022/06/10	10	61.30	0	0.00	60.00	10	4,522	0.22%
2022/06/09	0	0.00	1.1	60.31	60.20	-1.1	4,472	-0.02%
2022/06/08	0	0.00	7	61.46	61.00	-7	4,472	-0.16%
2022/06/07	2.1	61.56	2	61.95	61.60	0.1	4,446	0.00%
2022/06/06	5	61.26	3	62.20	61.00	2	4,381	0.05%
2022/06/02	15	64.39	16	64.15	63.30	-1	4,308	-0.02%
2022/06/01	28	64.89	12	63.82	64.00	16	4,144	0.39%
2022/05/31	114	63.11	86	63.25	62.40	28	3,747	0.75%	大買/
2022/05/30	2	59.55	2	60.45	59.00	0	3,289	0.00%
2022/05/27	3	58.40	2	58.35	58.50	1	3,311	0.03%
2022/05/26	13	57.53	6	58.63	57.90	7	3,325	0.21%
2022/05/25	62	60.00	67	60.09	58.60	-5	3,260	-0.15%
2022/05/24	4	57.93	4	58.53	59.40	0	2,709	0.00%
2022/05/23	0	0.00	1	54.20	54.00	-1	2,599	-0.04%
2022/05/20	2	55.05	0	0.00	54.60	2	2,635	0.08%
2022/05/18	0	0.00	1	56.90	57.00	-1	2,675	-0.04%
2022/05/11	2	54.85	0	0.00	54.00	2	2,769	0.07%
2022/05/06	0	0.00	1	56.00	57.10	-1	2,797	-0.04%
2022/05/05	1	57.20	1	57.60	57.80	0	2,814	0.00%
2022/05/04	1	56.10	1	57.30	56.10	0	2,853	0.00%
2022/04/29	2	56.30	0	0.00	56.30	2	2,886	0.07%
2022/04/27	2	54.60	0	0.00	54.70	2	2,894	0.07%
2022/04/21	0	0.00	2	60.45	60.00	-2	2,916	-0.07%
2022/04/20	5	61.88	1	58.40	61.20	4	2,897	0.14%
2022/04/19	1	57.10	1	57.60	57.00	0	2,880	0.00%
2022/04/18	1	57.20	1	58.00	56.80	0	2,884	0.00%
2022/04/13	0	0.00	1	60.80	60.20	-1	2,902	-0.03%
2022/04/11	3	63.13	2	66.50	61.00	1	2,906	0.03%
2022/04/08	2	67.60	3	66.30	66.30	-1	2,886	-0.03%
2022/04/07	3	68.47	1	67.50	67.10	2	2,887	0.07%
2022/04/06	3	67.87	0	0.00	67.70	3	2,853	0.11%
2022/03/31	7	65.51	7	66.56	69.00	0	2,846	0.00%
2022/03/30	5	67.66	2	68.00	66.60	3	2,779	0.11%
2022/03/29	6	65.87	16	66.08	68.00	-10	2,737	-0.37%
2022/03/28	17.2	67.55	4	67.33	67.40	13.2	2,626	0.50%
2022/03/25	12.5	67.29	9	68.28	70.50	3.5	2,535	0.14%
2022/03/24	10	61.60	0	0.00	64.10	10	2,356	0.42%
2022/03/16	0	0.00	0.2	53.00	52.40	-0.2	2,306	-0.01%
2022/03/10	0.5	58.10	0.1	58.00	57.60	0.4	2,402	0.02%
2022/02/23	1	56.70	0	0.00	56.60	1	2,784	0.04%
2022/02/21	0	0.00	2	59.10	58.80	-2	3,043	-0.07%
2022/02/18	0	0.00	1	59.70	59.80	-1	3,324	-0.03%
2022/02/09	1	66.60	0	0.00	67.10	1	4,654	0.02%
2022/01/20	0	0.00	1	68.80	68.80	-1	5,582	-0.02%
2022/01/12	0	0.00	1	68.50	68.60	-1	6,368	-0.02%
2022/01/10	1	71.20	0	0.00	70.00	1	6,445	0.02%
2022/01/07	1	71.00	1	73.80	71.60	0	6,482	0.00%
2022/01/05	0	0.00	2	76.10	75.50	-2	6,642	-0.03%
2021/12/30	0	0.00	1	75.30	79.70	-1	6,857	-0.01%
2021/12/29	0	0.00	0	74.40	75.30	0	7,027	0.00%
2021/12/27	1	76.00	1	74.50	75.60	0	7,377	0.00%
2021/12/23	1	73.90	0	0.00	74.30	1	7,792	0.01%
2021/12/21	1	72.20	7	73.50	71.90	-6	8,098	-0.07%
2021/12/20	7.1	72.74	0	0.00	71.60	7.1	8,336	0.08%
2021/12/17	11.1	75.14	1	75.80	75.00	10.1	8,634	0.12%
2021/12/13	1	79.00	1	79.20	80.70	0	9,673	0.00%
2021/12/08	1	80.20	1	80.40	80.30	0	9,634	0.00%
2021/12/07	0	0.00	2	79.30	79.30	-2	9,649	-0.02%
2021/12/03	1	78.40	1	78.10	78.20	0	9,742	0.00%
2021/12/02	1.1	77.55	8	77.40	77.00	-6.9	9,777	-0.07%
2021/12/01	2	77.20	10	76.60	80.40	-8	9,784	-0.08%
2021/11/30	1	81.30	0	0.00	80.90	1	9,731	0.01%
2021/11/29	0	0.00	1	81.90	81.50	-1	9,750	-0.01%
2021/11/26	4.1	81.70	2	80.30	80.40	2.1	9,718	0.02%
2021/11/25	7.1	85.60	1	86.50	84.30	6.1	9,740	0.06%
2021/11/24	1	85.00	0	0.00	87.80	1	9,806	0.01%
2021/11/23	2.4	85.32	0	0.00	83.30	2.4	9,799	0.02%
2021/11/22	0	0.00	1	86.80	86.80	-1	9,845	-0.01%
2021/11/19	1.1	87.50	2	86.50	86.80	-0.9	10,070	-0.01%
2021/11/18	8.2	87.45	10	89.79	86.00	-1.8	10,340	-0.02%
2021/11/17	13	90.33	8	90.78	90.70	5	10,275	0.05%
2021/11/16	17	92.49	20	92.93	95.00	-3	10,092	-0.03%
2021/11/15	14.1	88.41	33.5	87.20	88.70	-19.4	9,805	-0.20%
2021/11/12	7	82.20	3	81.37	80.70	4	9,768	0.04%
2021/11/11	14	83.25	0	0.00	82.50	14	9,816	0.14%
2021/11/10	1	78.40	2	78.00	78.20	-1	9,977	-0.01%
2021/11/09	3.1	76.88	2	77.05	77.80	1.1	10,060	0.01%
2021/11/08	5.1	80.63	3	80.77	79.50	2.1	10,052	0.02%
2021/11/05	11.1	82.35	7	83.73	86.00	4.1	9,997	0.04%
2021/11/03	0	0.00	1	75.40	73.70	-1	9,798	-0.01%
2021/11/02	7	74.81	4	74.23	73.70	3	9,912	0.03%
2021/11/01	3	79.27	0	0.00	78.10	3	10,096	0.03%
2021/10/29	2	76.80	0.2	77.10	78.80	1.8	10,062	0.02%
2021/10/28	0	0.00	2	78.75	77.30	-2	10,064	-0.02%
2021/10/27	6.2	79.53	4	77.70	79.50	2.2	10,210	0.02%
2021/10/26	6	76.05	3.3	79.05	79.00	2.7	10,191	0.03%
2021/10/25	1	68.60	0	0.00	72.70	1	10,051	0.01%
2021/10/22	0	0.00	1	67.10	66.10	-1	10,247	-0.01%
2021/10/21	3	71.33	2	68.80	68.60	1	10,553	0.01%
2021/10/19	4	71.73	0	0.00	70.70	4	11,802	0.03%
2021/10/15	0	0.00	2	69.40	69.80	-2	12,325	-0.02%
2021/10/14	1	65.40	7	68.21	68.00	-6	12,705	-0.05%
2021/10/13	4	66.83	5	68.78	68.50	-1	13,009	-0.01%
2021/10/12	5	72.16	2	73.20	73.40	3	13,525	0.02%
2021/10/08	3	72.73	2	74.75	72.20	1	14,514	0.01%
2021/10/07	5	72.84	17	73.96	74.50	-12	15,483	-0.08%
2021/10/06	27	73.03	9	78.00	71.90	18	16,382	0.11%
2021/10/05	14	78.04	18	79.15	79.40	-4	16,456	-0.02%
2021/10/04	17.3	75.43	2.1	74.66	77.50	15.2	16,672	0.09%
2021/10/01	1.1	79.45	5	84.52	79.40	-3.9	16,586	-0.02%
2021/09/30	8	85.93	6.2	85.48	88.20	1.8	16,565	0.01%
2021/09/29	3	80.10	4.2	80.79	82.50	-1.2	16,598	-0.01%
2021/09/28	9	78.73	3	78.53	80.70	6	16,797	0.04%
2021/09/27	4	78.98	12	78.63	80.00	-8	17,362	-0.05%
2021/09/24	7	73.37	19	75.11	77.00	-12	18,015	-0.07%
2021/09/23	17	73.88	14	73.19	76.90	3	17,834	0.02%
2021/09/22	10	66.69	11	68.94	72.20	-1	17,619	-0.01%
2021/09/17	12	62.26	8	63.39	65.70	4	17,474	0.02%
2021/09/16	4	58.50	21	58.47	59.90	-17	17,333	-0.10%
2021/09/15	11	57.37	0	0.00	57.30	11	17,507	0.06%
2021/09/14	0	0.00	1	57.70	57.70	-1	17,715	-0.01%
2021/09/13	0	0.00	1	57.60	57.60	-1	17,995	-0.01%
2021/09/10	0	0.00	2	59.20	59.40	-2	18,278	-0.01%
2021/09/09	10	57.40	3	59.33	59.40	7	18,661	0.04%
2021/09/08	1	58.70	2	58.70	58.10	-1	18,879	-0.01%
2021/09/07	4	57.73	0	0.00	59.10	4	19,428	0.02%
2021/09/06	0	0.00	4.1	59.67	59.10	-4.1	20,152	-0.02%
2021/09/03	0	0.00	1	59.60	58.50	-1	20,537	0.00%
2021/09/02	1	57.60	0	0.00	58.10	1	21,454	0.00%
2021/09/01	8	58.45	2	58.50	58.50	6	22,077	0.03%
2021/08/31	0	0.00	1.2	59.97	59.10	-1.2	22,326	-0.01%
2021/08/30	11.1	59.83	0.3	58.90	58.80	10.8	22,832	0.05%
2021/08/27	3.3	56.65	0	0.00	56.50	3.3	23,183	0.01%
2021/08/26	0.2	57.00	5	56.58	56.40	-4.8	23,269	-0.02%
2021/08/25	6	55.07	3.4	56.17	57.60	2.6	23,488	0.01%
2021/08/24	3	53.23	13	54.25	54.50	-10	23,389	-0.04%
2021/08/23	7	49.80	0	0.00	49.55	7	23,065	0.03%
2021/08/20	5	46.47	5	46.55	46.80	0	22,978	0.00%
2021/08/19	7	48.84	7	49.13	47.80	0	22,900	0.00%
2021/08/18	0	0.00	4	49.38	50.80	-4	22,755	-0.02%
2021/08/17	1	46.35	1	46.90	46.25	0	22,562	0.00%
2021/08/16	0	0.00	1	47.60	45.60	-1	22,394	0.00%
2021/08/11	2	51.15	2	50.90	49.85	0	21,968	0.00%
2021/08/10	3	52.40	0	0.00	51.50	3	21,874	0.01%
2021/08/09	0	0.00	33	52.20	52.20	-33	21,856	-0.15%
2021/08/06	1.4	56.54	2	55.75	55.20	-0.6	21,775	0.00%
2021/08/05	5	58.00	4	58.25	57.30	1	21,713	0.00%
2021/08/04	1	56.00	0	0.00	56.50	1	21,521	0.00%
2021/08/03	1	56.60	0	0.00	55.60	1	21,570	0.00%
2021/08/02	1	55.60	3	55.27	56.00	-2	21,517	-0.01%
2021/07/30	12	56.49	5.2	57.26	58.20	6.8	21,336	0.03%
2021/07/29	15	58.97	2	58.95	58.50	13	21,197	0.06%
2021/07/28	2	58.50	1	61.10	58.40	1	21,126	0.00%
2021/07/27	20	64.36	10	61.96	61.30	10	21,034	0.05%
2021/07/26	14	65.84	25	64.13	63.80	-11	20,819	-0.05%
2021/07/23	17	61.27	13	62.00	63.50	4	20,268	0.02%
2021/07/22	6	58.58	8	59.40	57.90	-2	20,195	-0.01%
2021/07/21	14	58.97	8	60.03	57.70	6	20,085	0.03%
2021/07/20	12	62.43	2	60.05	58.60	10	19,787	0.05%
2021/07/19	3	62.50	11	62.40	62.40	-8	19,534	-0.04%
2021/07/16	10	63.20	21	62.64	61.90	-11	19,444	-0.06%
2021/07/15	35	62.01	29.1	61.91	62.00	6	18,986	0.03%
2021/07/14	25.1	58.12	22	58.90	59.50	3.1	18,185	0.02%
2021/07/13	12	56.63	21.6	56.78	57.00	-9.6	17,799	-0.05%
2021/07/12	3	51.93	3	51.43	52.50	0	17,289	0.00%
2021/07/09	10	50.91	4	50.58	50.50	6	17,635	0.03%
2021/07/07	4	49.08	4	49.05	49.05	0	18,376	0.00%
2021/07/06	4	52.38	1	53.60	52.00	3	18,404	0.02%
2021/07/05	15	54.33	16	53.82	53.60	-1	18,275	-0.01%
2021/07/02	25	54.78	25	54.10	53.00	0	18,035	0.00%
2021/07/01	5	52.64	21.1	53.47	55.00	-16.1	17,381	-0.09%
2021/06/30	7	48.97	22	49.33	50.00	-15	16,481	-0.09%
2021/06/29	0	0.00	5	48.80	47.70	-5	16,321	-0.03%
2021/06/28	12	48.93	2	49.20	50.40	10	16,180	0.06%
2021/06/25	9	50.57	10.1	50.35	49.65	-1.1	15,939	-0.01%
2021/06/24	35	51.48	21	52.29	50.60	14	15,743	0.09%
2021/06/23	12	51.18	0	0.00	51.50	12	15,534	0.08%
2021/06/22	22	51.70	32	51.46	52.00	-10	15,340	-0.07%
2021/06/21	8	51.76	16	51.73	50.30	-8	15,136	-0.05%
2021/06/18	26	53.00	18	53.99	52.20	8	14,954	0.05%
2021/06/17	13	53.49	9	53.49	53.50	4	14,540	0.03%
2021/06/16	26	55.29	22.5	55.20	53.10	3.5	14,287	0.02%
2021/06/15	23	53.37	54	52.83	54.70	-31	13,773	-0.23%
2021/06/11	49	49.70	33	49.53	50.50	16	13,232	0.12%
2021/06/10	46	49.34	39	49.04	49.35	7	12,804	0.05%
2021/06/09	207	46.32	230.1	46.01	46.20	-23.1	11,856	-0.19%	大買/大賣/
2021/06/08	19	44.11	154.1	43.24	43.40	-135.1	11,202	-1.21%	大賣/鉅額交易
2021/06/07	63	42.67	18	43.12	43.00	45	10,929	0.41%
2021/06/04	103	42.83	39.3	44.66	44.80	63.7	10,341	0.62%	大買/
2021/06/03	24	40.30	54	39.85	40.75	-30	9,885	-0.30%
2021/06/02	151	40.05	115	40.43	39.60	36	9,774	0.37%	大買/大賣/
2021/06/01	26	37.16	16.5	36.85	38.50	9.5	9,457	0.10%
2021/05/28	21	35.38	1	36.15	35.40	20	9,346	0.21%
2021/05/27	1	34.10	40	33.86	34.45	-39	9,361	-0.42%
2021/05/26	0	0.00	2	33.70	34.15	-2	9,430	-0.02%
2021/05/25	15	34.23	10	34.45	34.15	5	9,578	0.05%
2021/05/20	5	32.37	8	32.00	32.05	-3	9,865	-0.03%
2021/05/19	24	30.47	5	30.64	32.00	19	9,867	0.19%
2021/05/18	4	29.38	0	0.00	29.75	4	9,866	0.04%
2021/05/17	2	28.25	10	28.75	27.05	-8	9,851	-0.08%
2021/05/14	3	29.47	3	29.78	30.00	0	9,781	0.00%
2021/05/13	3	30.28	3	30.08	29.90	0	9,703	0.00%
2021/05/12	11	33.07	3	33.05	31.15	8	9,636	0.08%
2021/05/11	1	34.40	1	34.50	34.40	0	9,527	0.00%
2021/05/10	1	38.35	1	38.15	38.20	0	9,448	0.00%
2021/05/07	4	39.60	0	0.00	39.25	4	9,455	0.04%
2021/05/06	1	36.30	1	36.95	36.55	0	9,436	0.00%
2021/05/05	3	37.08	23	36.59	36.55	-20	9,429	-0.21%
2021/05/04	5	36.50	5	40.25	36.85	0	9,431	0.00%
2021/05/03	2	41.85	32	42.69	40.55	-30	9,292	-0.32%
2021/04/29	6	45.38	1	44.80	44.90	5	9,237	0.05%
2021/04/28	24	44.80	14	45.51	46.80	10	9,191	0.11%
2021/04/27	0	0.00	15	42.65	42.55	-15	9,246	-0.16%
2021/04/26	32	42.12	25	41.91	41.90	7	9,660	0.07%
2021/04/23	1	42.15	1	41.50	42.00	0	9,709	0.00%
2021/04/22	22	41.19	11	42.60	40.55	11	9,708	0.11%
2021/04/21	4	43.84	1	44.90	43.45	3	9,536	0.03%
2021/04/20	24	43.77	8.1	43.78	44.00	15.9	9,436	0.17%
2021/04/19	27	46.63	34.1	47.48	45.25	-7.1	9,264	-0.08%
2021/04/16	6	48.24	39.1	47.20	49.35	-33.1	8,688	-0.38%
2021/04/15	55	45.10	3	46.00	44.90	52	8,211	0.63%
2021/04/14	51	41.01	16	41.71	42.90	35	7,660	0.46%
2021/04/13	13	40.97	41	39.75	39.00	-28	7,316	-0.38%
2021/04/12	12	38.29	14	39.95	39.95	-2	6,883	-0.03%
2021/04/09	1	36.35	1	36.65	36.35	0	6,770	0.00%
2021/04/08	2	35.70	0	0.00	35.95	2	6,852	0.03%
2021/03/30	1	34.45	2	34.40	34.40	-1	6,835	-0.01%
2021/03/22	1	34.50	2	34.50	34.55	-1	7,038	-0.01%
2021/03/18	2	35.58	5	35.05	34.80	-3	7,666	-0.04%
2021/03/17	27	36.65	3	36.08	35.40	24	7,901	0.30%
2021/03/16	1	35.55	0	0.00	35.15	1	7,702	0.01%
2021/03/11	0	0.00	1	34.35	34.35	-1	7,846	-0.01%
2021/03/09	0	0.00	1	33.70	33.05	-1	8,048	-0.01%
2021/03/04	1	34.95	1	35.30	35.00	0	8,966	0.00%
2021/03/03	0	0.00	3	35.22	35.30	-3	9,132	-0.03%
2021/02/26	1	35.75	0	0.00	35.40	1	9,362	0.01%
2021/02/25	24	35.71	2	36.68	35.50	22	9,728	0.23%
2021/02/23	1	34.20	1	34.45	34.95	0	9,674	0.00%
2021/02/04	2	31.10	0	0.00	30.80	2	9,555	0.02%
2021/02/03	4	31.33	1	31.00	31.15	3	9,645	0.03%
2021/02/01	0	0.00	0	32.00	30.55	0	9,563	0.00%
2021/01/29	1	32.60	1	33.00	31.85	0	9,492	0.00%
2021/01/28	1	33.30	0	0.00	32.85	1	9,430	0.01%
2021/01/26	1	34.10	1	32.90	33.05	0	9,297	0.00%
2021/01/25	14	32.36	14	32.15	32.65	0	9,200	0.00%
2021/01/22	1	32.35	3	32.65	32.45	-2	9,131	-0.02%
2021/01/21	3	34.00	1	34.05	33.25	2	8,997	0.02%
2021/01/20	1	34.90	5	35.74	33.30	-4	8,775	-0.05%
2021/01/19	7	35.83	12	36.80	36.95	-5	8,249	-0.06%
2021/01/18	1	33.70	0	0.00	33.60	1	7,742	0.01%
2021/01/15	10	33.43	9	33.95	34.20	1	7,591	0.01%
2021/01/14	1	32.45	0	0.00	32.50	1	7,401	0.01%
2021/01/12	7	32.76	11	32.39	32.00	-4	7,224	-0.06%
2021/01/11	3	33.57	11	33.67	33.35	-8	7,154	-0.11%
2021/01/06	11	34.01	9	34.20	33.20	2	6,934	0.03%
2021/01/05	1	34.00	4	33.10	33.05	-3	6,555	-0.05%
2021/01/04	11	33.56	9	33.32	33.55	2	6,475	0.03%
2020/12/31	17	33.13	13	33.07	33.35	4	6,337	0.06%
2020/12/30	0	0.00	0.9	31.95	31.80	-0.9	6,122	-0.01%
2020/12/23	0	0.00	1	30.50	31.25	-1	5,853	-0.02%
2020/12/22	1	32.40	1	32.05	30.55	0	5,826	0.00%
2020/12/18	14	32.07	14	32.66	33.05	0	5,745	0.00%
2020/12/17	3	32.35	11	32.16	32.30	-8	5,643	-0.14%
2020/12/16	4	33.16	8	33.49	32.90	-4	5,570	-0.07%
2020/12/15	20	33.59	11	33.70	32.75	9	5,444	0.17%
2020/12/14	16	33.83	18	34.20	34.85	-2	5,034	-0.04%
2020/12/11	10	31.82	8	32.06	31.70	2	4,764	0.04%
2020/12/10	0	0.00	4	30.20	30.40	-4	4,431	-0.09%
2020/12/09	2	30.90	2	30.70	31.00	0	4,376	0.00%
2020/12/08	2	30.88	6	30.88	30.60	-4	4,338	-0.09%
2020/12/07	7	30.46	4	30.15	30.90	3	4,287	0.07%
2020/12/04	7	30.49	0	0.00	30.45	7	4,150	0.17%
2020/12/02	14	31.81	3	31.88	31.25	11	4,006	0.27%
2020/12/01	2	31.78	4	30.11	31.95	-2	3,632	-0.06%
2020/11/30	5	30.33	1	29.50	30.05	4	3,213	0.12%
2020/11/27	3	28.12	5	28.26	29.00	-2	3,069	-0.07%
2020/11/26	5	28.13	6	28.23	27.60	-1	2,891	-0.03%
2020/11/25	4	26.71	8	26.93	27.10	-4	2,697	-0.15%
2020/11/24	37	28.19	35	27.75	27.30	2	2,609	0.08%
2020/11/20	1	24.65	0	0.00	24.70	1	2,263	0.04%
2020/11/18	2	23.90	0	0.00	23.85	2	2,489	0.08%
2020/11/17	1	23.85	0	0.00	23.50	1	2,482	0.04%
2020/11/13	1	23.55	0	0.00	23.65	1	2,525	0.04%
2020/11/12	9	24.61	5	25.10	24.15	4	2,505	0.16%
2020/11/11	2	23.75	2	23.60	23.60	0	2,300	0.00%
2020/11/10	0	0.00	0	22.30	22.15	0	2,207	0.00%
2020/10/29	2	22.13	0	0.00	22.20	2	2,734	0.07%
2020/09/09	0	0.00	4	24.00	24.40	-4	3,826	-0.10%
2020/09/02	8	25.16	12	24.87	24.75	-4	3,778	-0.11%
2020/08/27	1	25.20	0	0.00	25.25	1	3,765	0.03%
2020/08/26	1	25.10	2	24.93	25.30	-1	3,726	-0.03%
2020/08/25	12	25.25	26	25.18	24.20	-14	3,625	-0.39%
2020/08/18	0	0.00	3	24.30	24.15	-3	3,316	-0.09%
2020/08/07	1	24.00	6	24.10	23.85	-5	3,274	-0.15%
2020/08/06	26	24.57	12	24.94	24.50	14	3,233	0.43%
2020/08/04	2	23.00	0	0.00	23.10	2	2,934	0.07%
2020/07/30	2	22.30	0	0.00	22.35	2	2,932	0.07%
2020/07/22	6	23.45	0	0.00	23.45	6	3,172	0.19%
2020/07/09	0	0.00	1	24.15	23.55	-1	3,130	-0.03%
2020/07/06	0	0.00	4	24.30	23.90	-4	3,037	-0.13%
2020/07/02	3	23.82	0	0.00	23.60	3	3,076	0.10%
2020/07/01	8	24.84	3	24.75	24.20	5	3,015	0.17%
2020/06/23	0	0.00	2	21.88	21.75	-2	2,453	-0.08%
2020/06/19	2	23.00	0	0.00	22.50	2	2,476	0.08%
2020/06/17	0	0.00	4	22.15	22.25	-4	2,434	-0.16%
2020/06/16	4	21.59	0	0.00	21.85	4	2,403	0.17%
2020/06/04	5	22.92	1	22.80	22.50	4	2,400	0.17%
2020/06/02	2	22.63	1	22.80	22.65	1	2,260	0.04%
2020/05/20	0	0.00	2	21.05	21.00	-2	1,869	-0.11%
2020/05/11	2	21.73	0	0.00	21.80	2	1,765	0.11%
2020/05/06	0	0.00	3	21.40	21.35	-3	1,703	-0.18%
2020/05/05	2	21.38	0	0.00	21.35	2	1,669	0.12%
2020/04/30	0	0.00	1	21.30	21.25	-1	1,613	-0.06%
2020/04/29	0	0.00	1	21.30	21.30	-1	1,596	-0.06%
2020/04/28	1	21.00	2.1	21.00	21.00	-1.1	1,481	-0.07%
2020/04/27	0	0.00	1	18.60	19.10	-1	1,392	-0.07%
2020/04/24	1	19.20	0	0.00	18.45	1	1,376	0.07%
2020/04/21	2	17.90	10	17.45	17.35	-8	1,288	-0.62%
2020/03/13	0	0.00	11	16.85	17.40	-11	1,634	-0.67%
2020/03/12	0	0.00	5	19.71	18.70	-5	1,631	-0.31%
2020/03/11	10	21.80	0	0.00	20.30	10	1,609	0.62%
2020/03/10	13	21.18	4	21.10	21.25	9	1,583	0.57%
2020/02/20	0	0.00	2	21.90	21.65	-2	1,572	-0.13%
2020/02/11	0	0.00	15	21.11	21.10	-15	1,706	-0.88%
2020/01/31	0	0.00	1	21.60	21.80	-1	1,741	-0.06%
2020/01/20	1	24.40	0	0.00	24.40	1	1,706	0.06%
2020/01/17	0	0.00	1	24.10	24.20	-1	1,697	-0.06%
2020/01/16	0	0.00	1	23.60	24.10	-1	1,685	-0.06%
2020/01/15	0	0.00	5	23.75	23.75	-5	1,682	-0.30%
2020/01/14	1	24.00	0	0.00	23.95	1	1,697	0.06%
2020/01/10	0	0.00	1	23.75	23.85	-1	1,700	-0.06%
2020/01/07	0	0.00	1	23.90	23.65	-1	1,734	-0.06%
2020/01/03	5	24.62	0	0.00	24.55	5	1,712	0.29%
2020/01/02	1	25.05	1	24.90	24.90	0	1,694	0.00%
2019/12/31	1	24.75	0	0.00	24.65	1	1,671	0.06%
2019/12/27	0	0.00	1	25.35	25.20	-1	1,664	-0.06%
2019/12/26	15	25.71	10	25.65	24.90	5	1,594	0.31%
2019/12/25	9	25.62	6	25.75	25.90	3	1,343	0.22%
2019/12/18	1	24.45	1	24.30	24.20	0	1,406	0.00%
2019/12/17	0.3	23.75	1	23.75	23.75	-0.7	1,347	-0.05%
2019/12/16	1	23.55	1	23.60	23.70	0	1,342	0.00%
2019/12/12	0	0.00	4	23.85	23.65	-4	1,338	-0.30%
2019/12/11	1	24.30	0	0.00	24.05	1	1,352	0.07%
2019/11/27	6	23.55	6	23.35	23.40	0	1,282	0.00%
2019/11/19	0	0.00	3	23.30	23.20	-3	1,289	-0.23%
2019/11/18	3	23.83	9	23.46	23.30	-6	1,293	-0.46%
2019/11/08	0	0.00	2	22.70	22.70	-2	1,213	-0.16%
2019/10/22	7	23.17	9	23.18	23.10	-2	1,384	-0.14%
2019/10/08	1	23.40	0	0.00	23.15	1	1,659	0.06%
2019/10/03	1	23.45	0	0.00	23.50	1	1,673	0.06%
2019/10/02	1	23.90	0	0.00	23.95	1	1,677	0.06%
2019/10/01	2	24.10	0	0.00	23.90	2	1,712	0.12%
2019/09/27	2	24.15	1	24.10	24.00	1	1,898	0.05%
2019/09/26	35	25.41	27	25.84	24.60	8	1,889	0.42%
2019/09/25	3	24.88	0	0.00	24.95	3	1,727	0.17%
2019/09/24	7	24.33	7	24.39	24.25	0	1,700	0.00%
2019/09/10	8	23.46	8	23.20	23.45	0	1,864	0.00%
2019/09/09	3	24.60	0	0.00	24.50	3	1,856	0.16%
2019/09/06	12	24.67	0	0.00	24.75	12	1,863	0.64%
2019/09/04	2	24.80	2	24.75	24.65	0	1,884	0.00%
2019/09/03	2	24.95	0	0.00	24.70	2	1,896	0.11%
2019/09/02	4	24.55	0	0.00	24.55	4	1,896	0.21%
2019/08/06	1	22.75	1	22.35	23.90	0	2,061	0.00%
2019/08/05	5	23.50	5	23.65	23.55	0	2,057	0.00%
2019/08/02	1	24.30	1	24.25	24.20	0	2,067	0.00%
2019/07/31	2	25.15	2	24.85	25.25	0	2,089	0.00%
2019/07/26	0	0.00	1	26.60	26.70	-1	2,040	-0.05%
2019/07/25	1	26.80	1	26.50	26.80	0	2,008	0.00%
2019/07/23	12	26.67	11	26.32	26.40	1	2,014	0.05%
2019/07/22	1	26.00	4	25.68	26.05	-3	1,975	-0.15%
2019/07/18	3	25.35	0.6	25.15	25.15	2.4	1,969	0.12%
2019/07/17	2	25.85	3	25.90	25.65	-1	2,016	-0.05%
2019/07/16	0	0.00	7	25.30	25.35	-7	1,967	-0.36%
2019/07/15	2	24.90	2	24.75	24.80	0	2,006	0.00%
2019/07/12	2	25.20	0	0.00	25.20	2	2,167	0.09%
2019/07/05	1	26.20	3	25.70	25.85	-2	2,950	-0.07%
2019/07/04	9	26.20	17	26.52	26.00	-8	2,952	-0.27%
2019/07/03	7	25.00	0	0.00	24.95	7	2,796	0.25%
2019/06/28	2	24.45	0	0.00	24.45	2	3,070	0.07%
2019/06/27	3	24.65	0	0.00	24.45	3	3,086	0.10%
2019/06/25	1	25.55	0	0.00	24.80	1	3,073	0.03%
2019/06/24	1	25.80	1	25.85	25.85	0	3,133	0.00%
2019/06/21	3	25.32	3	24.72	24.60	0	3,070	0.00%
2019/06/19	0	0.00	5	24.60	24.80	-5	3,103	-0.16%
2019/06/10	1	24.20	1	24.15	24.25	0	3,608	0.00%
2019/06/05	5	24.33	0	0.00	23.70	5	3,588	0.14%
2019/05/31	0	0.00	0.3	23.35	23.35	-0.3	3,732	-0.01%
2019/05/17	0	0.00	5	23.00	22.45	-5	3,734	-0.13%
2019/05/15	5	24.20	0	0.00	23.90	5	3,719	0.13%
2019/05/14	13	22.82	42	23.30	23.80	-29	3,742	-0.77%
2019/05/13	6	23.65	6	23.73	23.60	0	3,732	0.00%
2019/05/10	15	24.33	16	24.48	24.10	-1	3,735	-0.03%
2019/05/09	11	25.13	10	25.00	24.40	1	3,717	0.03%
2019/05/08	10	25.13	12	25.33	25.50	-2	3,694	-0.05%
2019/05/07	10	25.35	11	25.73	25.80	-1	3,737	-0.03%
2019/05/06	12	25.84	10	26.00	25.60	2	3,726	0.05%
2019/05/03	2	27.10	4	26.95	26.90	-2	3,702	-0.05%
2019/05/02	14	26.66	10	26.75	27.00	4	3,689	0.11%
2019/04/30	1	25.85	2	26.13	26.80	-1	3,693	-0.03%
2019/04/29	26	26.62	25	26.84	26.10	1	3,651	0.03%
2019/04/26	38	27.82	44	27.13	27.05	-6	3,615	-0.17%
2019/04/25	11	27.94	11	28.30	28.25	0	3,566	0.00%
2019/04/24	31	28.53	1	28.95	28.15	30	3,554	0.84%
2019/04/22	1	28.55	0	0.00	28.35	1	3,421	0.03%
2019/04/19	0	0.00	5	28.70	28.70	-5	3,390	-0.15%
2019/04/18	2	29.98	3	29.43	28.70	-1	3,320	-0.03%
2019/04/17	4	30.39	4	30.18	29.80	0	3,151	0.00%
2019/04/16	7	29.28	21	30.02	30.35	-14	2,832	-0.49%
2019/04/15	2	27.60	0	0.00	27.60	2	2,540	0.08%
2019/04/10	4	27.40	0	0.00	27.20	4	2,339	0.17%
2019/04/09	2	27.00	0	0.00	27.50	2	2,312	0.09%
2019/04/03	0	0.00	2	27.80	27.45	-2	2,298	-0.09%
2019/04/02	0	0.00	3	26.42	28.15	-3	2,284	-0.13%
2019/04/01	1	25.70	0	0.00	25.70	1	2,130	0.05%
2019/03/22	1	26.10	1	26.15	26.35	0	2,307	0.00%
2019/03/21	8	27.35	0	0.00	26.50	8	2,259	0.35%
2019/03/20	0	0.00	1	25.75	26.00	-1	2,126	-0.05%
2019/03/19	14	25.71	18	25.56	25.60	-4	2,058	-0.19%
2019/03/18	0	0.00	10	24.30	24.30	-10	1,784	-0.56%
2019/03/12	1	22.30	0	0.00	21.85	1	1,782	0.06%
2019/03/11	2	22.10	2	22.15	22.10	0	1,842	0.00%
2019/03/08	0	0.00	3	21.60	21.80	-3	1,856	-0.16%
2019/03/06	3	22.90	0	0.00	22.60	3	1,804	0.17%
2019/02/19	0	0.00	8	21.20	21.40	-8	1,868	-0.43%
2019/02/15	0	0.00	20	21.33	20.85	-20	1,845	-1.08%
2019/02/13	0	0.00	9	21.28	21.10	-9	1,852	-0.49%
2019/02/12	15	21.00	0	0.00	20.85	15	1,824	0.82%
2019/01/29	0	0.00	1	20.70	20.80	-1	1,885	-0.05%
2019/01/28	13	21.00	2	21.05	21.00	11	1,874	0.59%
2019/01/16	1	20.05	0	0.00	20.10	1	1,845	0.05%
2019/01/07	3	20.00	0	0.00	20.10	3	1,851	0.16%
2019/01/03	5	20.30	0	0.00	20.15	5	1,866	0.27%
2019/01/02	2	20.75	0	0.00	20.65	2	1,865	0.11%
2018/12/26	1	21.30	8	21.05	20.70	-7	1,834	-0.38%
2018/12/25	2	21.75	2	21.95	21.30	0	1,774	0.00%
2018/12/21	1	21.70	0	0.00	21.50	1	1,615	0.06%
2018/12/20	11	22.02	16	21.81	21.50	-5	1,549	-0.32%
2018/12/18	6	20.40	0	0.00	20.30	6	1,294	0.46%
2018/12/13	2	20.55	0	0.00	20.40	2	1,285	0.16%
2018/12/11	2	20.08	2	20.20	20.20	0	1,258	0.00%
2018/12/10	5	19.30	1	19.45	19.45	4	1,239	0.32%
2018/12/07	1	19.60	0	0.00	19.50	1	1,232	0.08%
2018/12/06	0	0.00	1	19.90	19.25	-1	1,221	-0.08%
2018/12/05	2	20.80	0	0.00	20.50	2	1,207	0.17%
2018/12/04	1	21.85	11	21.70	21.20	-10	1,189	-0.84%
2018/12/03	12	20.78	6	20.90	20.65	6	1,112	0.54%
2018/11/29	3	19.90	2	20.95	19.85	1	1,100	0.09%
2018/11/27	10	20.10	0	0.00	20.20	10	1,030	0.97%
2018/11/23	6	20.50	4	20.34	19.80	2	987	0.20%
2018/11/22	10	20.39	6	20.37	20.30	4	908	0.44%
2018/11/21	3	19.08	1	19.40	19.05	2	808	0.25%
2018/11/07	0	0.00	10	18.15	17.90	-10	720	-1.39%
2018/11/06	10	17.20	0	0.00	17.50	10	694	1.44%
2018/10/23	1	16.85	0	0.00	16.70	1	627	0.16%
2018/09/27	0.4	20.70	0	0.00	20.80	0.4	600	0.06%
2018/09/13	0	0.00	2	20.45	20.50	-2	667	-0.30%
2018/09/06	0	0.00	2	23.40	23.55	-2	690	-0.29%
2018/08/24	0	0.00	5	23.35	23.30	-5	891	-0.56%
2018/08/23	0	0.00	2	23.70	23.60	-2	921	-0.22%
2018/08/21	1	22.55	0	0.00	23.50	1	914	0.11%
2018/08/13	0	0.00	3	24.00	24.00	-3	882	-0.34%
2018/08/10	0	0.00	4	25.25	25.25	-4	868	-0.46%
2018/08/09	0	0.00	0.5	25.25	25.25	-0.5	872	-0.06%
2018/06/20	0	0.00	2	26.10	26.00	-2	1,112	-0.18%
2018/06/14	1	28.35	0	0.00	27.95	1	1,095	0.09%
2018/06/13	1	27.80	0	0.00	27.70	1	1,085	0.09%
2018/05/24	0	0.00	2	25.50	25.55	-2	1,013	-0.20%
2018/05/23	0	0.00	2	25.45	25.70	-2	1,026	-0.19%
2018/05/16	20	25.00	5	25.10	25.00	15	1,094	1.37%
2018/05/11	1	26.55	0	0.00	26.00	1	1,150	0.09%
2018/04/27	0	0.00	11	25.46	25.50	-11	1,206	-0.91%
2018/04/26	0	0.00	5	25.80	25.40	-5	1,213	-0.41%
2018/04/18	0	0.00	5	27.75	27.80	-5	1,256	-0.40%
2018/04/13	4	29.65	0	0.00	29.55	4	1,702	0.23%
2018/04/12	7	30.77	2	30.93	30.15	5	1,762	0.28%
2018/04/10	2	29.50	0	0.00	29.40	2	1,756	0.11%
2018/03/20	0	0.00	1	27.95	28.10	-1	1,646	-0.06%
2018/03/19	0	0.00	2	28.45	28.20	-2	1,658	-0.12%
2018/03/16	5	28.55	0	0.00	28.60	5	1,653	0.30%
2018/03/13	2	29.50	0	0.00	29.30	2	1,689	0.12%
2018/03/09	7	27.96	0	0.00	28.00	7	1,698	0.41%
2018/03/08	0	0.00	5	28.20	27.80	-5	1,709	-0.29%
2018/03/02	0	0.00	0.3	27.40	27.40	-0.3	1,709	-0.02%
2018/02/05	1	30.75	0	0.00	30.65	1	1,873	0.05%
2018/01/24	0	0.00	2	31.15	31.15	-2	2,091	-0.10%
2018/01/11	3	33.20	0	0.00	32.45	3	2,342	0.13%
2018/01/04	1	31.00	1	31.40	32.00	0	1,923	0.00%