日揚 (6208)-中國信託券商分點個股進出

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

日揚

(6208)

可現股當沖

股價
59.4
漲跌
▲0.2
漲幅
+0.34%
成交量
227張
產業
上櫃電子零組件類股
195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

日揚 (6208)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/04/30	0	0.00	0.2	59.70	59.70	-0.2	885	-0.02%
2024/04/29	0	59.80	0.2	59.80	59.90	-0.2	884	-0.02%
2024/04/26	2	59.45	0	0.00	59.50	2	883	0.23%
2024/04/25	0	59.90	0	0.00	59.70	0	881	0.00%
2024/04/24	0	0.00	0.2	60.40	60.60	-0.2	877	-0.02%
2024/04/23	0	0.00	5	60.00	58.90	-5	872	-0.57%
2024/04/22	1	59.50	5	59.20	58.90	-4	871	-0.46%
2024/04/19	4	59.63	1	59.90	59.40	3	866	0.35%
2024/04/17	1.1	62.08	0	0.00	61.50	1.1	845	0.13%
2024/04/16	1.2	60.59	0	0.00	60.90	1.2	839	0.14%
2024/04/15	0	0.00	5	63.50	62.50	-5	824	-0.61%
2024/04/12	0	0.00	1	62.50	62.70	-1	809	-0.13%
2024/04/11	6.1	62.19	6	62.08	62.00	0.1	801	0.01%
2024/04/10	0.1	64.10	0.1	63.80	64.10	0	781	0.00%
2024/04/09	18	63.39	13	64.23	63.60	5	765	0.65%
2024/04/08	9	61.16	0	0.00	61.60	9	724	1.24%
2024/04/03	0.2	60.90	0	0.00	61.20	0.2	713	0.03%
2024/04/02	10	61.66	2	62.15	62.00	8	700	1.14%
2024/03/29	0	0.00	0.2	58.60	58.30	-0.2	671	-0.02%
2024/03/25	1.2	59.14	0	0.00	60.60	1.2	650	0.18%
2024/03/22	0	0.00	2	59.70	59.40	-2	632	-0.32%
2024/03/21	0	0.00	0.2	59.10	59.50	-0.2	627	-0.03%
2024/03/20	0	0.00	1	59.60	58.80	-1	624	-0.16%
2024/03/19	0.2	58.80	2	58.90	59.00	-1.8	613	-0.29%
2024/03/18	1	56.00	0	0.00	56.20	1	592	0.17%
2024/03/15	0	0.00	2	55.25	55.50	-2	590	-0.34%
2024/03/14	0.1	56.50	1	56.00	56.10	-0.9	590	-0.16%
2024/03/13	2.5	56.26	0	0.00	57.40	2.5	585	0.43%
2024/03/11	1	57.80	20	57.13	57.00	-19	553	-3.43%
2024/03/08	2	58.10	23	57.47	57.10	-21	539	-3.89%
2024/03/07	1	60.90	0	0.00	60.20	1	509	0.20%
2024/03/06	0	0.00	5	61.40	61.00	-5	496	-1.01%
2024/03/05	2	60.50	0	0.00	60.20	2	486	0.41%
2024/03/04	6.1	61.99	1	62.40	61.90	5.1	464	1.10%
2024/03/01	3	63.70	23	64.63	62.90	-20	427	-4.68%
2024/02/29	2	63.60	6.4	63.06	63.00	-4.4	380	-1.16%
2024/02/27	10.4	61.20	7	61.64	62.00	3.4	301	1.13%
2024/02/26	0	0.00	0.1	52.90	57.60	-0.1	143	-0.04%
2024/02/23	2	53.30	0	0.00	52.40	2	102	1.96%
2024/02/19	3	52.60	0	0.00	52.60	3	92	3.23%
2024/02/16	19	51.47	0	0.00	51.60	19	87	21.82%
2024/02/15	19	51.20	0	52.10	50.80	19	86	21.97%
2024/02/02	0	51.90	0	0.00	51.80	0	82	0.02%
2024/01/25	0	50.40	0	0.00	50.30	0	78	0.03%
2024/01/24	0	50.30	0	0.00	50.30	0	77	0.03%
2024/01/10	17	49.22	0	0.00	49.10	17	70	23.98%
2024/01/09	17	49.07	0	0.00	49.05	17	68	24.69%
2023/12/29	0	0.00	0.1	48.65	48.55	-0.1	71	-0.14%
2023/12/11	18	49.49	0	0.00	49.60	18	72	24.88%
2023/12/08	18	48.40	0	0.00	48.20	18	68	26.30%
2023/11/30	0	0.00	0.1	48.55	48.35	-0.1	75	-0.20%
2023/11/13	0	0.00	0.1	47.45	47.25	-0.1	101	-0.06%
2023/11/09	20	48.28	2	48.05	48.20	18	105	17.14%
2023/11/08	19	48.15	0	0.00	48.40	19	115	16.43%
2023/11/03	0	0.00	5	47.12	47.20	-5	131	-3.81%
2023/11/01	1	47.35	0	0.00	47.20	1	133	0.75%
2023/10/30	0	0.00	0.1	48.00	47.40	-0.1	134	-0.07%
2023/10/12	8	47.22	0	0.00	47.50	8	145	5.51%
2023/10/11	11	47.52	0	0.00	47.15	11	144	7.63%
2023/09/26	2	47.75	0	0.00	47.45	2	144	1.39%
2023/09/18	2	47.80	0	0.00	47.55	2	151	1.32%
2023/09/14	1	48.50	0	0.00	48.50	1	148	0.67%
2023/09/12	3	49.00	0	0.00	48.80	3	150	1.99%
2023/09/11	12	48.75	0	0.00	49.00	12	151	7.92%
2023/09/08	11	48.15	0	0.00	48.30	11	150	7.35%
2023/09/01	0	46.70	0	0.00	46.60	0	167	0.00%
2023/08/24	3	47.35	0	0.00	46.75	3	165	1.81%
2023/08/21	0	0.00	1	48.00	47.80	-1	160	-0.62%
2023/08/15	5	46.70	0	0.00	46.65	5	147	3.39%
2023/08/09	20	50.39	0	0.00	50.20	20	125	15.97%
2023/08/08	18	50.64	3	50.60	50.30	15	124	12.09%
2023/07/25	0	0.00	2	50.80	50.80	-2	125	-1.59%
2023/07/11	15	52.57	0	0.00	52.00	15	126	11.81%
2023/07/10	14	52.19	0	0.00	52.10	14	128	10.89%
2023/07/05	0	0.00	1	53.10	53.00	-1	143	-0.70%
2023/07/03	0	0.00	1	51.80	52.80	-1	146	-0.68%
2023/06/26	0.5	54.00	0	0.00	53.40	0.5	141	0.35%
2023/06/21	0.1	53.70	1	53.70	53.50	-0.9	142	-0.66%
2023/06/16	5	54.00	1	54.10	53.90	4	144	2.76%
2023/06/15	1	54.50	0	0.00	54.40	1	145	0.69%
2023/06/14	1	54.40	0	0.00	54.50	1	145	0.69%
2023/06/13	1	54.70	0	0.00	54.40	1	145	0.69%
2023/06/12	0.5	58.50	2	56.10	54.70	-1.5	148	-1.01%
2023/06/09	15	55.57	1	55.80	55.80	14	148	9.42%
2023/06/08	15	55.04	1	55.00	55.30	14	148	9.44%
2023/06/07	3	55.80	0.2	55.80	55.70	2.8	148	1.88%
2023/06/06	0	0.00	0.1	54.20	54.70	-0.1	143	-0.06%
2023/06/05	0	0.00	1	53.80	53.90	-1	154	-0.65%
2023/05/29	1	53.90	0	0.00	54.00	1	163	0.61%
2023/05/17	1	53.80	0	0.00	53.80	1	169	0.59%
2023/05/15	0	0.00	1	54.20	54.40	-1	168	-0.59%
2023/05/11	1	54.70	1	54.10	54.30	0	182	0.00%
2023/05/09	102	54.60	0	54.70	54.30	102	182	55.90%	大買/鉅額交易
2023/05/08	84	54.21	1	54.00	54.20	83	180	45.95%
2023/05/04	1	54.50	0	0.00	54.50	1	181	0.55%
2023/04/28	0	0.00	1	54.40	54.20	-1	182	-0.55%
2023/04/27	0	0.00	0	54.30	53.90	0	181	-0.01%
2023/04/26	0.2	54.10	0	0.00	54.00	0.2	181	0.11%
2023/04/17	0	54.00	6	54.03	54.10	-6	172	-3.51%
2023/04/14	0.1	54.40	1	54.50	54.30	-0.9	170	-0.53%
2023/04/12	1.1	53.54	0	0.00	53.50	1.1	168	0.65%
2023/04/11	20	55.45	0	0.00	55.50	20	156	12.77%
2023/04/10	14	55.24	0	0.00	55.00	14	154	9.07%
2023/04/07	0	0.00	0.1	54.80	55.00	-0.1	150	-0.07%
2023/04/06	0	0.00	2	54.60	54.90	-2	147	-1.35%
2023/03/31	0	0.00	1	53.90	53.90	-1	144	-0.69%
2023/03/30	0.1	53.90	0	0.00	53.60	0.1	143	0.07%
2023/03/23	0	0.00	1	53.20	53.20	-1	144	-0.69%
2023/03/21	1	51.90	0	0.00	51.90	1	142	0.70%
2023/03/16	0	0.00	1	52.30	52.10	-1	136	-0.73%
2023/03/15	1	52.70	0	0.00	52.80	1	136	0.73%
2023/03/14	1	55.10	0	0.00	55.30	1	130	0.77%
2023/03/13	1	54.60	0	0.00	55.40	1	126	0.80%
2023/03/10	1	55.60	0	0.00	55.40	1	121	0.82%
2023/03/09	15	56.52	1	56.40	56.20	14	117	11.91%
2023/03/08	14	56.59	0	0.00	56.40	14	113	12.32%
2023/03/06	0	0.00	1	55.00	54.80	-1	99	-1.00%
2023/03/02	0	0.00	2	54.80	54.70	-2	94	-2.11%
2023/03/01	0	0.00	1	54.60	54.70	-1	93	-1.07%
2023/02/23	1	54.40	0	0.00	53.90	1	89	1.12%
2023/02/21	1	53.30	0	0.00	53.80	1	87	1.15%
2023/02/15	0	0.00	1	53.40	53.50	-1	85	-1.18%
2023/02/14	0	0.00	2	53.75	53.70	-2	83	-2.39%
2023/02/13	0.1	53.00	0	0.00	53.70	0.1	83	0.12%
2023/02/10	0	0.00	3	53.83	53.50	-3	82	-3.65%
2023/02/09	20	54.13	0	0.00	53.60	20	80	24.71%
2023/02/08	16	51.91	0	0.00	51.70	16	67	23.56%
2023/02/06	1	51.70	0	0.00	51.80	1	67	1.49%
2023/02/03	1	51.50	0	0.00	51.60	1	67	1.47%
2023/02/02	5	51.36	1	51.30	51.30	4	65	6.14%
2023/01/10	1	50.00	2	50.15	50.10	-1	66	-1.50%
2023/01/09	0	0.00	2	49.88	50.00	-2	66	-2.99%
2022/12/09	16	49.75	0	0.00	49.90	16	106	15.06%
2022/12/08	15	49.84	10	49.60	49.60	5	109	4.55%
2022/11/30	0	0.00	0	49.00	49.65	0	139	-0.01%
2022/11/09	9	47.51	0	0.00	47.50	9	229	3.92%
2022/11/08	9	47.23	0	0.00	46.90	9	229	3.93%
2022/10/12	16	47.04	0	0.00	47.10	16	219	7.28%
2022/10/11	15	46.06	0	0.00	46.90	15	216	6.93%
2022/09/27	0	0.00	10	48.30	48.50	-10	210	-4.74%
2022/09/26	1	48.00	1	48.10	47.85	0	211	0.00%
2022/09/21	0	0.00	3	49.63	49.60	-3	208	-1.44%
2022/09/16	0	0.00	2	50.60	50.30	-2	208	-0.96%
2022/09/12	14	51.72	0	0.00	51.40	14	209	6.67%
2022/09/08	14	50.91	0	0.00	51.20	14	202	6.90%
2022/09/02	20	54.80	0	0.00	54.40	20	177	11.24%
2022/08/31	0	0.00	3	54.60	55.00	-3	150	-2.00%
2022/08/29	3	54.10	0	0.00	53.90	3	125	2.39%
2022/08/26	4	52.00	0	0.00	51.90	4	114	3.50%
2022/08/15	0	0.00	1	49.35	49.45	-1	111	-0.90%
2022/08/09	11	48.83	0	0.00	49.00	11	115	9.51%
2022/08/08	11	48.84	0	0.00	48.95	11	116	9.42%
2022/07/11	13	47.95	0	0.00	47.45	13	188	6.91%
2022/07/08	14	47.59	1	47.80	47.65	13	191	6.80%
2022/07/07	0	0.00	1	46.50	47.05	-1	193	-0.52%
2022/07/04	1	44.60	2	44.98	45.10	-1	212	-0.47%
2022/06/28	0	0.00	1	47.25	47.10	-1	272	-0.37%
2022/06/27	0	0.00	1	47.00	47.70	-1	276	-0.36%
2022/06/24	0	0.00	1	45.75	45.60	-1	277	-0.36%
2022/06/23	0	0.00	1	44.85	45.00	-1	280	-0.36%
2022/06/09	13	51.28	0	0.00	51.30	13	331	3.92%
2022/06/08	12	51.31	0	0.00	51.10	12	345	3.47%
2022/05/19	0	0.00	1	49.30	49.50	-1	508	-0.20%
2022/05/11	0	0.00	1	51.30	51.20	-1	528	-0.19%
2022/05/10	78	51.49	0	0.00	52.00	78	533	14.62%
2022/05/09	78	52.21	0	0.00	51.70	78	533	14.63%
2022/05/04	0	0.00	1	53.20	53.30	-1	548	-0.18%
2022/04/29	0	0.00	1	53.20	53.10	-1	577	-0.17%
2022/04/28	0	0.00	2	53.80	52.90	-2	592	-0.34%
2022/04/27	0	0.00	3	52.13	53.00	-3	595	-0.50%
2022/04/26	0	0.00	1	53.40	53.00	-1	593	-0.17%
2022/04/11	12	54.63	1	54.30	53.70	11	1,479	0.74%
2022/04/08	10	55.22	0	0.00	55.10	10	1,548	0.65%
2022/04/07	1	55.00	0	0.00	54.90	1	1,881	0.05%
2022/04/06	3	57.43	1	59.00	58.20	2	2,344	0.09%
2022/03/30	0	0.00	1	55.20	55.30	-1	2,435	-0.04%
2022/03/24	1	55.50	1	56.10	55.50	0	2,456	0.00%
2022/03/17	1	54.10	4	54.10	54.00	-3	2,461	-0.12%
2022/03/16	0	0.00	1	53.80	53.50	-1	2,462	-0.04%
2022/03/15	2	53.75	1	53.50	53.50	1	2,459	0.04%
2022/03/14	1	55.30	0	0.00	55.70	1	2,453	0.04%
2022/03/10	1	56.20	16	55.69	56.30	-15	2,464	-0.61%
2022/03/09	18	54.42	5	55.22	54.40	13	2,447	0.53%
2022/03/08	11	53.76	1	54.00	53.80	10	2,446	0.41%
2022/03/07	1	53.80	0	0.00	53.60	1	2,444	0.04%
2022/03/03	0	0.00	1	54.90	54.40	-1	2,446	-0.04%
2022/02/24	3	53.23	0.2	53.79	53.70	2.8	2,500	0.11%
2022/02/23	2	55.00	1	55.80	54.60	1	2,495	0.04%
2022/02/22	4	53.60	1	54.00	55.00	3	2,492	0.12%
2022/02/21	1	54.00	0	0.00	54.10	1	2,506	0.04%
2022/02/16	0	0.00	1	54.00	54.80	-1	2,731	-0.04%
2022/02/15	1	53.40	1	53.90	53.00	0	2,727	0.00%
2022/02/11	2	53.85	1	53.90	53.90	1	2,729	0.04%
2022/02/10	6.2	54.07	1	54.00	54.10	5.2	2,743	0.19%
2022/02/09	12	54.90	0	0.00	55.30	12	2,776	0.43%
2022/02/08	12	54.38	0	0.00	54.50	12	2,809	0.43%
2022/01/26	4	52.90	1	53.20	52.80	3	2,904	0.10%
2022/01/24	0	0.00	1	53.70	54.60	-1	2,973	-0.03%
2022/01/21	2	53.80	2	53.75	53.50	0	2,961	0.00%
2022/01/19	10	54.30	0	0.00	54.40	10	2,941	0.34%
2022/01/18	3	56.00	5	57.14	55.00	-2	2,934	-0.07%
2022/01/17	1	53.80	1	54.40	55.50	0	2,908	0.00%
2022/01/14	19	55.54	14	56.52	53.90	5	2,893	0.17%
2022/01/13	4	55.98	12	55.10	55.00	-8	2,827	-0.28%
2022/01/12	10	55.50	4	57.35	57.70	6	2,796	0.21%
2022/01/11	11	55.85	1	54.80	54.80	10	2,764	0.36%
2022/01/10	14	56.33	4	56.08	56.00	10	2,740	0.36%
2022/01/07	9	58.08	7	57.33	57.50	2	2,710	0.07%
2022/01/06	11	59.61	4	59.10	59.60	7	2,651	0.26%
2022/01/05	28	61.04	24	59.57	58.90	4	2,577	0.16%
2022/01/04	26	62.70	15	63.30	62.10	11	2,425	0.45%
2022/01/03	8	59.24	4	60.00	58.60	4	2,038	0.20%
2021/12/30	32	62.04	33	61.97	61.20	-1	1,959	-0.05%
2021/12/29	98	61.23	90	61.28	63.40	8	1,621	0.49%
2021/12/28	2	57.45	0	0.00	57.70	2	1,120	0.18%
2021/12/27	1	54.20	1	53.30	52.50	0	1,028	0.00%
2021/12/21	0	0.00	2	50.70	52.00	-2	986	-0.20%
2021/12/14	1	50.50	0	0.00	50.60	1	971	0.10%
2021/12/09	10	51.33	0	0.00	51.60	10	940	1.06%
2021/12/08	9	51.70	1	51.60	51.20	8	934	0.86%
2021/12/07	1	51.50	0	0.00	51.60	1	928	0.11%
2021/11/30	0	0.00	1	51.50	51.20	-1	867	-0.12%
2021/11/29	0	0.00	1	51.00	50.20	-1	860	-0.12%
2021/11/24	2	52.80	0	0.00	51.70	2	783	0.26%
2021/11/23	1	49.70	0	0.00	52.50	1	762	0.13%
2021/11/19	0	0.00	2	50.65	50.80	-2	736	-0.27%
2021/11/18	1	51.00	3	51.67	51.20	-2	720	-0.28%
2021/11/17	7	55.00	5	52.96	53.00	2	694	0.29%
2021/11/16	1	51.40	16	52.38	52.50	-15	553	-2.71%
2021/11/12	0	0.00	2	46.63	46.65	-2	469	-0.43%
2021/11/11	0	0.00	2	47.50	46.80	-2	467	-0.43%
2021/11/09	14	46.18	0	0.00	46.50	14	457	3.06%
2021/11/08	13	47.64	1	46.20	46.20	12	439	2.73%
2021/11/05	13	49.24	3	48.88	48.00	10	403	2.48%
2021/11/04	4	48.03	0	0.00	49.20	4	367	1.09%
2021/11/03	4	47.26	1	47.00	47.30	3	313	0.96%
2021/11/02	2	46.80	29	45.47	47.00	-27	275	-9.81%
2021/11/01	0	0.00	1	43.30	43.10	-1	189	-0.53%
2021/10/27	0	0.00	2	42.13	42.25	-2	183	-1.09%
2021/10/26	0	0.00	1	42.00	41.90	-1	185	-0.54%
2021/10/19	0	0.00	2	41.85	41.80	-2	196	-1.02%
2021/10/15	0	0.00	1	42.00	41.90	-1	203	-0.49%
2021/10/14	0	0.00	2	41.63	41.50	-2	209	-0.95%
2021/10/12	3	40.33	1	40.55	40.05	2	224	0.89%
2021/10/08	0	0.00	2	41.23	41.50	-2	239	-0.83%
2021/09/24	0	0.00	1	42.60	42.70	-1	285	-0.35%
2021/09/09	9	41.12	0	0.00	41.15	9	300	2.99%
2021/09/08	9	41.17	0	0.00	40.90	9	302	2.98%
2021/09/07	0	0.00	2	41.30	41.20	-2	301	-0.66%
2021/09/01	3	41.25	0	0.00	41.15	3	303	0.99%
2021/08/31	2	41.00	0	0.00	41.15	2	303	0.66%
2021/08/26	1	41.00	0	0.00	41.15	1	310	0.32%
2021/08/19	0	0.00	5	40.02	39.70	-5	322	-1.55%
2021/08/17	1	40.00	1	40.30	39.80	0	322	0.00%
2021/08/10	8	43.19	0	0.00	42.95	8	337	2.37%
2021/08/09	8	43.36	0	0.00	43.25	8	356	2.25%
2021/08/06	0	0.00	2	43.50	43.80	-2	365	-0.55%
2021/08/03	0	0.00	1	42.85	42.80	-1	443	-0.23%
2021/08/02	0	0.00	5	42.32	42.50	-5	485	-1.03%
2021/07/15	1	43.70	4	44.06	44.20	-3	666	-0.45%
2021/07/14	4	42.46	0	0.00	42.60	4	646	0.62%
2021/07/13	2	43.40	4	42.93	43.00	-2	655	-0.30%
2021/07/09	14	41.45	0	0.00	41.25	14	697	2.01%
2021/07/08	14	41.88	0	0.00	41.65	14	747	1.87%
2021/07/07	1	41.60	0	0.00	41.90	1	761	0.13%
2021/07/05	0	0.00	2	41.13	41.35	-2	828	-0.24%
2021/07/01	0	0.00	3	41.05	40.80	-3	910	-0.33%
2021/06/29	0	0.00	1	41.10	41.00	-1	1,005	-0.10%
2021/06/25	1	41.20	0	0.00	41.10	1	1,020	0.10%
2021/06/24	0	0.00	1	41.00	41.15	-1	1,028	-0.10%
2021/06/22	1	40.65	3	40.58	40.25	-2	1,059	-0.19%
2021/06/21	0	0.00	2	40.53	40.25	-2	1,079	-0.19%
2021/06/09	13	40.16	0	0.00	40.05	13	1,189	1.09%
2021/06/08	14	40.41	0	0.00	40.20	14	1,201	1.16%
2021/05/25	1	40.00	0	0.00	39.60	1	1,413	0.07%
2021/05/20	0	0.00	1	38.70	38.60	-1	1,688	-0.06%
2021/05/18	0	0.00	1	38.80	39.05	-1	1,840	-0.05%
2021/05/14	1	38.65	1	38.20	38.35	0	1,893	0.00%
2021/05/13	1	37.35	0	0.00	38.85	1	2,108	0.05%
2021/05/12	0	0.00	8	39.56	39.60	-8	2,221	-0.36%
2021/05/11	87	43.00	4	42.85	41.60	83	2,324	3.57%
2021/05/10	90	44.42	6	45.48	43.80	84	2,498	3.36%
2021/05/07	1	42.95	0	0.00	43.60	1	2,528	0.04%
2021/05/05	6	43.93	6	43.73	43.20	0	2,584	0.00%
2021/05/03	0	0.00	1	43.35	43.50	-1	2,551	-0.04%
2021/04/29	0	0.00	1	43.55	43.45	-1	2,545	-0.04%
2021/04/28	1	43.40	0	0.00	43.45	1	2,571	0.04%
2021/04/27	2	44.23	1	44.90	43.60	1	2,682	0.04%
2021/04/26	2	43.70	13	43.85	44.45	-11	2,698	-0.41%
2021/04/23	2	43.80	5	43.83	43.30	-3	2,720	-0.11%
2021/04/22	0	0.00	6	43.91	43.30	-6	2,934	-0.20%
2021/04/21	10	43.39	1	43.55	43.55	9	3,124	0.29%
2021/04/19	1	43.15	2	43.15	43.25	-1	3,406	-0.03%
2021/04/16	0	0.00	1	43.25	43.55	-1	3,405	-0.03%
2021/04/15	1	44.25	0	0.00	43.95	1	3,391	0.03%
2021/04/14	1	44.00	0	0.00	44.35	1	3,365	0.03%
2021/04/13	0	0.00	1	43.45	43.55	-1	3,388	-0.03%
2021/04/12	3	43.32	1	43.95	43.10	2	3,388	0.06%
2021/04/09	16	43.56	9	43.37	43.45	7	3,367	0.21%
2021/04/08	19	44.65	2	44.58	44.55	17	3,325	0.51%
2021/04/07	13	44.60	5	44.67	45.00	8	3,308	0.24%
2021/04/06	8	45.18	9	45.19	45.70	-1	3,255	-0.03%
2021/04/01	1	43.10	4	42.98	43.30	-3	3,177	-0.09%
2021/03/29	5	42.81	0	0.00	42.70	5	3,163	0.16%
2021/03/26	1	42.20	0	0.00	42.70	1	3,161	0.03%
2021/03/24	1	43.05	0	0.00	43.15	1	3,142	0.03%
2021/03/23	0	0.00	7	43.75	43.35	-7	3,131	-0.22%
2021/03/16	1	44.00	1	44.15	44.00	0	3,356	0.00%
2021/03/11	0	0.00	7	42.75	43.20	-7	3,378	-0.21%
2021/03/09	14	42.20	0	0.00	42.05	14	3,381	0.41%
2021/03/08	14	44.05	0	44.00	43.45	14	3,351	0.42%
2021/03/05	1	43.30	1	43.65	43.65	0	3,343	0.00%
2021/03/04	1	43.55	0	0.00	43.85	1	3,353	0.03%
2021/03/02	6	43.01	17	43.39	42.85	-11	3,340	-0.33%
2021/02/26	6	43.71	10	43.58	43.60	-4	3,320	-0.12%
2021/02/25	3	44.10	0	0.00	44.25	3	3,313	0.09%
2021/02/24	19	45.20	4	45.50	44.35	15	3,291	0.46%
2021/02/23	16	46.12	16	46.06	45.45	0	3,226	0.00%
2021/02/22	1	43.70	4	44.14	43.80	-3	3,097	-0.10%
2021/02/19	5	44.10	0	0.00	44.45	5	3,035	0.16%
2021/02/18	29	44.10	15	43.62	45.00	14	3,018	0.46%
2021/02/17	15	42.76	4	42.94	42.50	11	2,973	0.37%
2021/02/05	0	0.00	12	42.86	42.15	-12	2,951	-0.41%
2021/02/04	18	44.14	9	43.64	43.50	9	2,929	0.31%
2021/02/03	6	43.93	2	43.40	44.00	4	2,769	0.14%
2021/02/02	7	42.28	7	42.60	43.50	0	2,657	0.00%
2021/02/01	25	42.36	19	42.84	43.00	6	2,539	0.24%
2021/01/29	6	41.13	2	41.30	41.40	4	2,345	0.17%
2021/01/28	0	0.00	3	40.88	40.90	-3	2,282	-0.13%
2021/01/27	1	39.55	8	39.45	40.35	-7	2,343	-0.30%
2021/01/25	1	39.15	2	39.00	39.10	-1	2,311	-0.04%
2021/01/20	5	40.80	4	41.11	40.80	1	2,271	0.04%
2021/01/19	0	0.00	1	40.30	40.50	-1	2,165	-0.05%
2021/01/18	0	0.00	9	39.06	39.25	-9	2,137	-0.42%
2021/01/15	26	42.15	23	41.70	39.90	3	2,104	0.14%
2021/01/14	27	41.53	8	41.43	41.80	19	1,886	1.01%
2021/01/13	5	40.26	6	39.63	40.50	-1	1,683	-0.06%
2021/01/12	14	40.13	7	39.11	39.90	7	1,552	0.45%
2021/01/11	15	38.54	0	0.00	38.55	15	1,400	1.07%
2021/01/08	14	38.85	3	38.77	38.15	11	1,419	0.78%
2021/01/07	0	0.00	2	38.60	38.70	-2	1,509	-0.13%
2021/01/06	0	0.00	6	39.76	38.20	-6	1,527	-0.39%
2021/01/05	0	0.00	4	38.15	38.50	-4	1,476	-0.27%
2020/12/30	0	0.00	20	37.05	37.75	-20	1,549	-1.29%
2020/12/29	0	0.00	10	37.05	37.10	-10	1,555	-0.64%
2020/12/25	0	0.00	1	37.05	37.05	-1	1,618	-0.06%
2020/12/23	1	36.85	2	36.80	37.25	-1	1,869	-0.05%
2020/12/22	0	0.00	11	36.95	37.00	-11	2,183	-0.50%
2020/12/21	2	37.00	1	37.00	37.00	1	2,357	0.04%
2020/12/18	3	37.35	1	37.40	37.40	2	2,363	0.08%
2020/12/16	1	37.70	0	0.00	37.70	1	2,385	0.04%
2020/12/11	4	38.59	5	39.40	38.30	-1	2,439	-0.04%
2020/12/10	39	40.01	31	40.57	39.60	8	2,390	0.33%
2020/12/09	17	38.58	15	38.75	39.30	2	2,197	0.09%
2020/12/08	14	38.10	7	38.80	38.45	7	2,171	0.32%
2020/12/07	5	38.04	9	37.99	37.85	-4	2,155	-0.19%
2020/12/04	2	38.15	0	0.00	38.10	2	2,156	0.09%
2020/12/03	0	0.00	2	38.25	38.40	-2	2,153	-0.09%
2020/12/02	20	38.23	0	0.00	38.05	20	2,156	0.93%
2020/12/01	2	38.45	0	0.00	38.45	2	2,185	0.09%
2020/11/30	1	38.60	17	38.93	38.60	-16	2,220	-0.72%
2020/11/27	7	38.25	0	0.00	38.40	7	2,206	0.32%
2020/11/26	8	38.13	0	0.00	38.15	8	2,201	0.36%
2020/11/24	8	38.73	6	38.65	38.45	2	2,286	0.09%
2020/11/20	1	38.05	7	38.08	38.05	-6	2,324	-0.26%
2020/11/19	5	38.15	0	0.00	38.15	5	2,358	0.21%
2020/11/17	2	37.95	0	0.00	38.00	2	2,363	0.08%
2020/11/16	35	38.73	39	39.43	38.50	-4	2,375	-0.17%
2020/11/13	1	37.90	2	38.30	38.80	-1	2,334	-0.04%
2020/11/12	2	38.30	0	0.00	38.50	2	2,331	0.09%
2020/11/11	5	38.65	4	38.70	39.00	1	2,316	0.04%
2020/11/10	15	37.90	35	37.80	38.00	-20	2,265	-0.88%
2020/11/09	16	38.26	5	38.40	38.40	11	2,266	0.49%
2020/11/06	0	0.00	2	37.65	37.65	-2	2,302	-0.09%
2020/11/04	1	38.00	0	0.00	37.95	1	2,353	0.04%
2020/11/03	0	0.00	1	37.40	37.50	-1	2,280	-0.04%
2020/10/30	0	0.00	10	36.38	36.30	-10	2,350	-0.43%
2020/10/23	0	0.00	1	37.60	37.50	-1	2,411	-0.04%
2020/10/22	2	37.45	0.1	37.50	37.40	2	2,488	0.08%
2020/10/21	0	0.00	30	37.53	37.45	-30	2,582	-1.16%
2020/10/16	4	37.86	0	0.00	37.65	4	2,770	0.14%
2020/10/15	5	39.00	2	39.55	38.30	3	2,760	0.11%
2020/10/14	3	37.75	3	38.15	38.25	0	2,687	0.00%
2020/10/13	0	0.00	1	38.00	37.70	-1	2,729	-0.04%
2020/10/12	23	37.71	13	37.48	37.90	10	2,745	0.36%
2020/10/08	15	36.87	0	0.00	36.80	15	2,743	0.55%
2020/10/05	0	0.00	10	36.85	36.85	-10	2,918	-0.34%
2020/09/30	1	36.85	0	0.00	37.35	1	3,141	0.03%
2020/09/29	46	37.38	24	37.67	37.25	22	3,266	0.67%
2020/09/28	2	36.23	0	0.00	36.10	2	3,723	0.05%
2020/09/25	51	38.13	46	37.20	36.30	5	3,778	0.13%
2020/09/24	21	37.54	38	38.34	39.45	-17	3,760	-0.45%
2020/09/23	0	0.00	1.1	35.87	35.90	-1.1	3,650	-0.03%
2020/09/22	0	0.00	1	36.05	35.30	-1	3,666	-0.03%
2020/09/21	1	37.15	0	0.00	36.40	1	3,669	0.03%
2020/09/18	0	0.00	7	37.16	37.10	-7	3,740	-0.19%
2020/09/17	0	0.00	5.1	36.37	36.35	-5.1	3,987	-0.13%
2020/09/16	0	0.00	5	36.06	36.30	-5	3,997	-0.13%
2020/09/14	4	35.31	1	35.25	35.20	3	4,025	0.07%
2020/09/11	0	0.00	3	35.25	35.00	-3	4,055	-0.07%
2020/09/10	3	35.92	0	0.00	35.60	3	4,132	0.07%
2020/09/09	17	35.57	9	35.32	35.70	8	4,194	0.19%
2020/09/08	10	36.30	2	37.05	36.00	8	4,335	0.18%
2020/09/07	0	0.00	4	36.58	36.40	-4	4,457	-0.09%
2020/09/04	0	0.00	3	36.70	36.55	-3	4,534	-0.07%
2020/09/03	3	36.95	3.1	36.64	37.35	-0.1	4,587	0.00%
2020/09/01	0	0.00	0	37.00	36.80	0	4,893	0.00%
2020/08/31	17	37.01	2	37.15	36.60	15	5,010	0.30%
2020/08/28	40	37.73	34.1	37.93	37.45	5.9	5,019	0.12%
2020/08/27	2	37.40	0.1	37.50	37.50	1.9	4,941	0.04%
2020/08/26	19	37.42	3	37.68	37.20	16	4,912	0.33%
2020/08/25	8	37.43	1.2	37.00	37.10	6.9	4,877	0.14%
2020/08/24	0	0.00	0.2	36.20	36.40	-0.2	4,836	0.00%
2020/08/21	0	0.00	0.2	35.30	35.25	-0.2	4,824	0.00%
2020/08/19	1	35.70	0	0.00	35.70	1	4,777	0.02%
2020/08/18	0	0.00	6	36.70	36.60	-6	4,748	-0.13%
2020/08/14	1	36.75	0	0.00	36.65	1	4,726	0.02%
2020/08/13	0	0.00	5	36.41	36.40	-5	4,712	-0.11%
2020/08/12	48	37.20	44	37.06	37.15	4	4,695	0.09%
2020/08/11	21	36.09	21	36.10	36.20	0	4,635	0.00%
2020/08/10	23	36.50	11	36.63	36.10	12	4,624	0.26%
2020/08/07	7	37.79	9	37.99	37.75	-2	4,573	-0.04%
2020/08/06	1	37.50	8	37.34	38.00	-7	4,544	-0.15%
2020/08/05	12	37.90	3	37.33	37.40	9	4,504	0.20%
2020/08/04	1	36.70	2	36.55	37.50	-1	4,469	-0.02%
2020/08/03	8	36.03	0	0.00	35.80	8	4,453	0.18%
2020/07/31	0	0.00	2	35.90	35.90	-2	4,440	-0.05%
2020/07/30	11	35.75	2	36.40	35.95	9	4,431	0.20%
2020/07/28	7	35.61	4	35.41	35.00	3	4,384	0.07%
2020/07/27	3	38.25	7	38.23	37.30	-4	4,301	-0.09%
2020/07/24	2	37.30	3	37.67	37.00	-1	4,193	-0.02%
2020/07/23	6.1	38.28	23	38.88	38.05	-17	4,136	-0.41%
2020/07/22	0	0.00	5	37.30	37.00	-5	4,002	-0.12%
2020/07/21	9	36.66	0	0.00	36.40	9	3,967	0.23%
2020/07/20	0	0.00	10	35.32	36.30	-10	3,941	-0.25%
2020/07/17	7	37.08	7	36.29	35.75	0	3,908	0.00%
2020/07/16	0	0.00	2	36.75	37.05	-2	3,838	-0.05%
2020/07/15	1	37.05	4	37.40	36.00	-3	3,797	-0.08%
2020/07/14	4	36.85	13	37.09	36.90	-9	3,742	-0.24%
2020/07/13	4	37.73	29	38.41	37.80	-25	3,690	-0.68%
2020/07/10	8	37.33	3	37.78	36.65	5	3,589	0.14%
2020/07/09	12	38.78	29	38.86	38.00	-17	3,500	-0.49%
2020/07/08	29	41.01	7	40.79	40.80	22	3,255	0.68%
2020/07/07	147	41.62	84.3	41.72	42.30	62.7	3,080	2.04%	大買/
2020/07/06	11	39.03	1	39.05	39.05	10	2,410	0.41%
2020/07/03	3	34.43	34	34.76	35.50	-31	2,308	-1.34%
2020/07/02	12	32.24	2	31.85	32.30	10	2,009	0.50%
2020/06/30	1	30.10	4	30.70	30.50	-3	1,900	-0.16%
2020/06/29	0	0.00	9	30.88	30.15	-9	1,871	-0.48%
2020/06/24	25	31.53	51	31.89	30.85	-26	1,790	-1.45%
2020/06/19	2	30.25	7	30.09	30.05	-5	1,449	-0.34%
2020/06/18	5.2	30.50	5	30.70	30.55	0.2	1,420	0.01%
2020/06/17	2	31.40	11	31.26	30.90	-9	1,380	-0.65%
2020/06/16	5	30.45	8	30.62	30.70	-3	1,292	-0.23%
2020/06/15	28	31.51	17	32.93	30.90	11	1,235	0.89%
2020/06/12	5	30.90	20	31.24	32.10	-15	1,081	-1.39%
2020/06/11	13	29.30	0	0.00	29.20	13	954	1.36%
2020/06/10	25	31.93	2	32.55	31.65	23	869	2.64%
2020/06/09	45	32.92	10	32.71	32.85	35	788	4.44%
2020/06/08	20	32.63	2	32.63	32.75	18	590	3.05%
2020/06/05	5	28.92	2	29.68	29.80	3	463	0.65%
2020/06/04	0	0.00	2	26.85	27.10	-2	343	-0.58%
2020/05/15	0	0.00	1	25.00	25.10	-1	340	-0.29%
2020/05/11	19	26.48	0	0.00	26.60	19	323	5.88%
2020/05/08	18	26.13	0	0.00	25.85	18	310	5.81%
2020/05/07	0	0.00	3	25.00	24.90	-3	297	-1.01%
2020/05/06	0	0.00	2	24.68	24.80	-2	294	-0.68%
2020/05/05	0	0.00	3	24.62	24.60	-3	292	-1.03%
2020/04/28	0	0.00	5	24.20	24.25	-5	299	-1.67%
2020/04/27	0	0.00	2	24.15	24.20	-2	311	-0.64%
2020/04/21	2	24.15	1	24.00	23.90	1	319	0.31%
2020/04/17	2	24.80	0	0.00	24.45	2	320	0.62%
2020/04/09	122	24.58	1	24.75	24.75	121	334	36.15%	大買/鉅額交易
2020/04/08	124	23.98	0	0.00	24.65	124	336	36.89%	大買/鉅額交易
2020/03/31	0	0.00	1	22.70	22.75	-1	343	-0.29%
2020/03/27	4	22.15	0	0.00	22.00	4	348	1.15%
2020/03/24	0	0.00	5	21.54	21.50	-5	353	-1.42%
2020/03/13	1	23.50	0	0.00	23.50	1	517	0.19%
2020/03/12	1	24.00	5	24.05	25.70	-4	505	-0.79%
2020/03/11	0	0.00	4	27.51	27.35	-4	484	-0.83%
2020/03/10	17	27.00	0	0.00	27.30	17	468	3.63%
2020/03/09	15	27.22	0	0.00	27.15	15	460	3.25%
2020/03/05	2	27.25	0	0.00	27.35	2	451	0.44%
2020/03/03	0	0.00	1	27.70	27.50	-1	456	-0.22%
2020/03/02	3	26.70	0	0.00	27.10	3	451	0.66%
2020/02/26	1	27.10	0	0.00	27.00	1	478	0.21%
2020/02/25	0	0.00	1	26.55	26.60	-1	474	-0.21%
2020/02/20	1	25.95	0	0.00	25.90	1	478	0.21%
2020/02/12	11	25.91	0	0.00	25.85	11	504	2.18%
2020/02/11	17	26.01	0	0.00	25.80	17	513	3.31%
2020/02/10	17	25.45	0	0.00	25.40	17	514	3.31%
2020/01/30	1	26.20	0	0.00	26.10	1	521	0.19%
2020/01/20	1	27.75	0	0.00	27.95	1	536	0.19%
2020/01/09	16	27.89	0	0.00	27.90	16	561	2.85%
2020/01/08	15	27.60	0	0.00	27.70	15	561	2.67%
2019/12/23	5	28.65	0	0.00	28.50	5	530	0.94%
2019/12/18	0	0.00	4	29.80	29.20	-4	513	-0.78%
2019/12/17	0	0.00	3	29.42	29.45	-3	494	-0.61%
2019/12/16	3	29.20	0	0.00	29.50	3	485	0.62%
2019/12/13	28	30.45	19	30.02	29.85	9	467	1.92%
2019/12/12	6	29.90	4	28.89	29.90	2	385	0.52%
2019/12/10	0	0.00	1	27.60	27.45	-1	310	-0.32%
2019/12/09	4	27.60	1	27.50	27.60	3	307	0.98%
2019/11/11	17	27.08	6	27.20	27.00	11	215	5.10%
2019/11/08	26	26.86	5	27.00	27.10	21	208	10.08%
2019/11/07	1	26.30	0	0.00	26.40	1	201	0.50%
2019/10/09	5	25.06	0	0.00	25.05	5	162	3.08%
2019/10/08	6	25.05	0	0.00	25.00	6	162	3.69%
2019/09/10	7	25.11	0	0.00	25.15	7	206	3.39%
2019/09/09	6	25.15	0	0.00	25.05	6	208	2.88%
2019/09/02	0	0.00	1	24.85	24.85	-1	212	-0.47%
2019/08/30	0	0.00	1	24.70	24.80	-1	221	-0.45%
2019/08/28	0	0.00	1	24.45	24.45	-1	220	-0.45%
2019/08/12	107	24.82	0	0.00	24.95	107	224	47.63%	大買/鉅額交易
2019/08/08	108	24.60	0	0.00	24.80	108	223	48.37%	大買/鉅額交易
2019/07/09	13	24.84	0	0.00	24.90	13	204	6.36%
2019/07/08	12	25.14	0	0.00	25.10	12	202	5.94%
2019/06/24	0	0.00	1	25.00	24.95	-1	262	-0.38%
2019/06/20	1	26.50	0	0.00	26.30	1	245	0.41%
2019/06/11	16	26.95	0	0.00	27.00	16	220	7.27%
2019/06/10	16	26.89	0	0.00	26.85	16	216	7.41%
2019/05/10	16	25.70	0	0.00	25.50	16	205	7.79%
2019/05/09	16	25.78	0	0.00	25.50	16	204	7.81%
2019/04/16	5	26.80	5	27.35	27.35	0	210	0.00%
2019/04/10	14	26.56	0	0.00	27.50	14	194	7.20%
2019/04/09	14	26.86	1	26.65	26.40	13	195	6.66%
2019/03/29	0	0.00	1	25.30	27.00	-1	168	-0.59%
2019/03/11	17	24.20	0	0.00	24.15	17	153	11.09%
2019/03/08	16	24.03	0	0.00	24.15	16	154	10.37%
2019/03/04	0	0.00	2	23.65	23.95	-2	154	-1.30%
2019/02/27	0	23.10	0	0.00	23.20	0	151	0.00%
2019/02/26	1	23.15	0	0.00	23.35	1	151	0.66%
2019/02/25	0	0.00	1	23.45	23.55	-1	152	-0.66%
2019/02/13	17	23.09	0	0.00	23.35	17	158	10.76%
2019/02/12	17	23.09	0	0.00	22.90	17	158	10.75%
2019/02/11	0	0.00	1	22.95	22.85	-1	158	-0.63%
2019/01/30	2	22.75	0	0.00	22.60	2	156	1.28%
2019/01/28	1	23.15	0	0.00	23.40	1	160	0.62%
2019/01/09	12	21.30	0	0.00	21.25	12	154	7.76%
2019/01/08	11	21.10	0	0.00	21.05	11	155	7.06%
2018/12/11	20	20.07	0	0.00	20.00	20	182	10.99%
2018/12/10	19	20.08	0	0.00	20.00	19	185	10.24%
2018/12/06	0	0.00	10	19.82	19.70	-10	185	-5.40%
2018/11/30	5	20.10	2	20.13	20.30	3	182	1.64%
2018/11/09	21	18.63	0	0.00	18.60	21	187	11.19%
2018/11/08	20	18.68	0	0.00	18.50	20	192	10.36%
2018/11/01	5	18.00	0	0.00	18.00	5	226	2.21%
2018/10/11	1	19.80	1	19.80	19.80	0	198	0.00%
2018/10/09	18	22.14	0	0.00	22.00	18	178	10.07%
2018/10/08	17	22.68	0	0.00	22.30	17	176	9.61%
2018/10/05	0	0.00	5	23.00	22.90	-5	173	-2.88%
2018/10/03	0	0.00	6	24.60	24.30	-6	169	-3.55%
2018/10/01	4	24.70	0	0.00	24.65	4	179	2.22%
2018/09/28	1	24.50	0	0.00	24.90	1	187	0.53%
2018/09/20	1	24.35	0	0.00	24.40	1	202	0.50%
2018/09/11	16	24.69	0	0.00	24.75	16	276	5.78%
2018/09/10	16	24.63	0	0.00	24.60	16	291	5.50%
2018/08/13	1	26.35	0	0.00	26.55	1	621	0.16%
2018/08/10	0	0.00	17	28.07	27.85	-17	606	-2.80%
2018/08/09	65	27.28	0	0.00	27.30	65	594	10.94%
2018/08/08	65	27.22	0	0.00	27.10	65	593	10.96%
2018/08/02	0	0.00	21	26.54	26.55	-21	651	-3.22%
2018/07/30	0.6	26.70	0	0.00	26.80	0.6	658	0.08%
2018/07/26	10	26.95	0	0.00	26.95	10	659	1.52%
2018/07/19	5	26.80	0	0.00	26.95	5	691	0.72%
2018/07/10	2	26.10	53	26.02	26.20	-51	728	-7.01%
2018/07/09	0	0.00	13	25.81	25.70	-13	731	-1.78%
2018/07/06	0	0.00	1	25.90	25.95	-1	729	-0.14%
2018/07/05	0.4	26.60	39	26.51	26.50	-38.6	729	-5.29%
2018/06/27	5	27.70	21	27.74	27.45	-16	761	-2.10%
2018/06/26	1	28.60	0	0.00	28.90	1	750	0.13%
2018/06/25	0	0.00	11	29.25	29.30	-11	730	-1.51%
2018/06/14	0	0.00	4	29.10	29.15	-4	726	-0.55%
2018/06/12	1	29.25	1	29.45	29.30	0	740	0.00%
2018/06/11	11	29.25	0	0.00	29.25	11	799	1.38%
2018/06/08	11	30.03	3	29.75	29.75	8	799	1.00%
2018/06/07	0	0.00	20	30.23	29.95	-20	801	-2.49%
2018/06/06	160	30.94	0	0.00	30.80	160	786	20.34%	大買/鉅額交易
2018/06/04	0	0.00	6	30.50	30.40	-6	785	-0.76%
2018/06/01	0	0.00	11	30.61	30.50	-11	781	-1.41%
2018/05/31	0	0.00	1	29.60	29.95	-1	749	-0.13%
2018/05/29	4	30.28	4	30.43	29.80	0	744	0.00%
2018/05/17	0	0.00	5	26.80	26.95	-5	676	-0.74%
2018/05/10	0	0.00	7	26.47	26.70	-7	721	-0.97%
2018/05/09	0	0.00	85	27.13	27.00	-85	717	-11.85%
2018/05/08	0	0.00	86	26.95	26.95	-86	734	-11.71%
2018/05/07	0	0.00	4	27.05	27.05	-4	776	-0.52%
2018/05/02	0	0.00	2	27.65	27.55	-2	964	-0.21%
2018/04/27	0	0.00	1	26.75	26.80	-1	1,177	-0.08%
2018/04/24	2	27.60	0	0.00	27.55	2	1,174	0.17%
2018/04/23	1	28.90	0	0.00	28.90	1	1,166	0.09%
2018/04/10	12	30.35	0	0.00	30.15	12	1,514	0.79%
2018/04/09	11	30.79	1	30.80	30.50	10	1,522	0.66%
2018/03/29	0	0.00	1	29.50	29.55	-1	1,523	-0.07%
2018/03/16	2	29.53	0	0.00	29.50	2	1,529	0.13%
2018/03/15	2	29.58	0	0.00	29.50	2	1,518	0.13%
2018/03/14	8	31.05	0	0.00	31.05	8	1,461	0.55%
2018/03/09	13	31.63	0	0.00	31.75	13	1,489	0.87%
2018/03/08	10	30.88	0	0.00	30.50	10	1,478	0.68%
2018/02/21	0	0.00	1	31.70	31.20	-1	1,632	-0.06%
2018/02/12	3	29.75	0	0.00	29.55	3	1,640	0.18%
2018/02/09	11	29.97	0	0.00	30.20	11	1,662	0.66%
2018/02/08	11	30.12	0	0.00	30.00	11	1,722	0.64%
2018/02/05	2	31.28	0	0.00	32.50	2	1,862	0.11%
2018/02/01	10	32.63	0	0.00	32.10	10	1,891	0.53%
2018/01/31	0	0.00	1	32.20	32.40	-1	1,898	-0.05%
2018/01/30	0	0.00	2	32.30	32.60	-2	1,943	-0.10%
2018/01/25	6	33.50	0	0.00	33.35	6	1,900	0.32%
2018/01/24	2	33.13	5	33.25	34.40	-3	1,896	-0.16%
2018/01/22	4	30.81	0	0.00	30.80	4	1,736	0.23%
2018/01/19	1	30.30	0	0.00	30.60	1	1,736	0.06%
2018/01/17	2	30.50	0	0.00	30.65	2	1,732	0.12%
2018/01/11	5	31.60	0	0.00	31.70	5	1,698	0.29%
2018/01/10	2	31.70	0	0.00	31.60	2	1,697	0.12%
2018/01/09	10	31.80	0	0.00	31.65	10	1,668	0.60%
2018/01/08	9	31.78	3	32.37	32.90	6	1,646	0.36%
2018/01/03	0	0.00	1	30.50	30.25	-1	1,518	-0.07%
2018/01/02	0	0.00	1	29.90	30.00	-1	1,507	-0.07%