達麗 (6177)-中國信託-忠孝券商分點個股進出

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

達麗

(6177)

可現股當沖

股價
44.40
漲跌
▲0.30
漲幅
+0.68%
成交量
1,598張
產業
上市營建類股
150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

達麗 (6177)籌碼相關－中國信託-忠孝券商分點個股進出

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-忠孝券商分點個股進出
中國信託-忠孝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
2024/11/22	27	44.49	0.2	44.70	44.40	26.8	3,387	0.79%
2024/11/18	31	43.56	1	42.30	42.20	30	3,998	0.75%
2024/11/14	0	0.00	7	41.26	40.85	-7	4,535	-0.15%
2024/11/13	0	0.00	2	41.70	41.55	-2	4,693	-0.04%
2024/11/11	110	42.44	0	0.00	42.35	110	4,735	2.32%	大買/鉅額交易
2024/11/08	5	42.50	0	0.00	42.60	5	4,777	0.10%
2024/11/06	25	42.26	0	0.00	42.65	25	4,887	0.51%
2024/11/05	20	43.11	0	0.00	42.55	20	4,962	0.40%
2024/10/24	0	0.00	0.3	43.50	42.70	-0.3	6,265	0.00%
2024/10/22	0	0.00	3	44.45	44.50	-3	6,820	-0.04%
2024/10/21	0	0.00	3	45.30	44.85	-3	6,929	-0.04%
2024/10/16	0.2	46.00	0.1	46.40	47.10	0.2	7,262	0.00%
2024/10/15	0	0.00	3	45.85	46.25	-3	7,460	-0.04%
2024/10/09	0	0.00	3	46.05	46.45	-3	7,723	-0.04%
2024/10/08	1	46.90	0	0.00	47.15	1	7,856	0.01%
2024/10/07	0	0.00	1	47.70	47.65	-1	7,865	-0.01%
2024/10/04	1	47.00	11	46.80	46.70	-10	7,860	-0.13%
2024/09/30	0	0.00	4.4	49.61	49.40	-4.4	7,816	-0.06%
2024/09/27	0	0.00	2.1	49.59	50.20	-2.1	7,803	-0.03%
2024/09/26	0	48.90	0	0.00	48.90	0	7,793	0.00%
2024/09/25	7	48.77	0	0.00	48.00	7	7,909	0.09%
2024/09/24	23	48.33	5	48.86	48.15	18	7,846	0.23%
2024/09/23	7	49.08	28.6	49.21	48.90	-21.6	7,669	-0.28%
2024/09/20	5	54.98	18.5	55.35	54.10	-13.5	7,484	-0.18%
2024/09/19	1	59.80	4	58.70	60.10	-3	7,395	-0.04%
2024/09/18	0	0.00	4	56.90	56.90	-4	7,362	-0.05%
2024/09/16	0	0.00	6.1	57.00	57.30	-6.1	7,385	-0.08%
2024/09/13	0	57.10	0	0.00	56.80	0	7,449	0.00%
2024/09/12	1	54.90	0	0.00	55.50	1	7,464	0.01%
2024/09/11	8	54.96	3	55.20	54.70	5	7,462	0.07%
2024/09/10	9	55.92	5	55.88	56.60	4	7,444	0.05%
2024/09/09	6	57.23	0	0.00	58.20	6	7,428	0.08%
2024/09/06	4	57.98	0	0.00	58.00	4	7,440	0.05%
2024/09/05	7	58.09	6.1	59.51	58.10	0.9	7,504	0.01%
2024/09/04	2	55.85	0	58.00	57.10	2	7,518	0.03%
2024/09/03	2	60.50	8.9	62.21	59.70	-6.9	7,517	-0.09%
2024/09/02	4	62.18	3	62.90	61.00	1	7,488	0.01%
2024/08/30	24.6	61.49	10	61.70	62.40	14.6	7,489	0.19%
2024/08/29	3	60.80	1	60.80	60.40	2	7,465	0.03%
2024/08/28	13.2	61.32	0	0.00	60.50	13.2	7,622	0.17%
2024/08/27	0.2	60.90	0	0.00	60.90	0.2	7,780	0.00%
2024/08/26	8	60.06	5	59.98	58.00	3	7,718	0.04%
2024/08/23	13	60.41	9	60.04	59.50	4	7,665	0.05%
2024/08/22	12	64.56	12	65.01	63.40	0	7,589	0.00%
2024/08/21	5	68.38	7	68.09	68.00	-2	7,462	-0.03%
2024/08/20	12	69.66	21	69.42	69.30	-9	7,429	-0.12%
2024/08/19	16	71.41	17	72.05	71.70	-1	7,362	-0.01%
2024/08/16	7	69.69	16	71.01	71.70	-9	7,139	-0.13%
2024/08/15	10	63.63	5	63.56	65.20	5	6,877	0.07%
2024/08/12	0	0.00	2	58.40	58.20	-2	7,128	-0.03%
2024/08/09	2	59.70	1	60.20	58.40	1	7,239	0.01%
2024/08/08	2	58.15	6.1	57.20	56.70	-4.1	7,320	-0.06%
2024/08/07	8	58.48	17.1	59.81	59.10	-9.1	7,374	-0.12%
2024/08/06	5	55.04	14.3	55.12	55.10	-9.3	7,442	-0.12%
2024/08/05	16	59.19	32.1	60.40	60.10	-16.1	7,455	-0.22%
2024/08/02	3.1	67.82	10	68.01	65.00	-6.9	7,519	-0.09%
2024/08/01	0	0.00	5	67.62	69.50	-5	7,837	-0.06%
2024/07/31	3	65.27	1	67.20	67.20	2	7,991	0.03%
2024/07/30	11	64.59	2	65.00	64.80	9	8,147	0.11%
2024/07/29	21.3	72.15	23	72.21	71.00	-1.7	8,601	-0.02%
2024/07/26	14	71.36	18	71.13	70.70	-4	8,984	-0.04%
2024/07/23	23	72.85	13.2	71.54	73.30	9.9	9,215	0.11%
2024/07/22	3	65.03	12	65.70	66.70	-9	9,012	-0.10%
2024/07/19	0	0.00	11	66.49	67.20	-11	9,080	-0.12%
2024/07/18	18	68.82	3	68.37	68.60	15	9,008	0.17%
2024/07/17	0	0.00	1	68.90	68.50	-1	8,970	-0.01%
2024/07/16	6	68.20	22	68.21	67.60	-16	8,979	-0.18%
2024/07/15	36	66.01	7.2	66.47	66.50	28.8	8,820	0.33%
2024/07/12	0	0.00	2	63.50	62.10	-2	8,709	-0.02%
2024/07/11	9	64.98	4	64.20	63.70	5	8,681	0.06%
2024/07/10	3	63.07	21	63.19	64.20	-18	8,614	-0.21%
2024/07/04	1	61.70	1	62.00	61.80	0	8,624	0.00%
2024/07/02	2	62.05	1	62.50	61.80	1	8,681	0.01%
2024/07/01	2	62.75	11	62.46	62.80	-9	8,693	-0.10%
2024/06/27	23	59.16	0	0.00	59.50	23	8,642	0.27%
2024/06/26	0.2	59.62	0	0.00	59.00	0.2	8,641	0.00%
2024/06/25	2	59.75	30	59.67	59.50	-28	8,649	-0.32%
2024/06/24	6	59.95	0	0.00	60.20	6	8,636	0.07%
2024/06/21	4	59.88	1	60.10	59.80	3	8,623	0.03%
2024/06/20	17	60.44	5	60.30	60.50	12	8,589	0.14%
2024/06/19	12	58.92	0	0.00	60.20	12	8,544	0.14%
2024/06/18	4	59.40	0	0.00	59.30	4	8,554	0.05%
2024/06/14	0	0.00	4	60.68	60.20	-4	8,548	-0.05%
2024/06/13	0	0.00	7	59.29	59.40	-7	8,548	-0.08%
2024/06/12	1	58.80	4	58.30	59.60	-3	8,528	-0.04%
2024/06/07	11	61.55	3	61.63	61.70	8	8,393	0.10%
2024/06/06	10	59.20	66	59.06	60.00	-56	8,349	-0.67%
2024/06/05	8	62.40	0	0.00	60.00	8	8,307	0.10%
2024/06/04	10	62.65	6	62.52	62.70	4	8,194	0.05%
2024/06/03	14	61.67	78	62.43	62.50	-64	8,122	-0.79%
2024/05/31	2	59.30	11	60.85	61.00	-9	7,938	-0.11%
2024/05/30	11	58.29	0	0.00	58.20	11	7,660	0.14%
2024/05/29	7	56.83	35	58.13	58.50	-28	7,613	-0.37%
2024/05/28	20	57.94	3	57.60	57.90	17	7,550	0.23%
2024/05/27	2	56.60	1	56.90	58.20	1	7,502	0.01%
2024/05/24	41	54.62	8	55.10	55.10	33	7,437	0.44%
2024/05/23	13	55.74	0	0.00	56.00	13	7,317	0.18%
2024/05/22	2	58.10	0	0.00	58.40	2	7,182	0.03%
2024/05/21	1	58.50	10	59.29	58.70	-9	7,117	-0.13%
2024/05/20	15	59.63	4	59.73	59.10	11	7,063	0.16%
2024/05/17	80	59.93	267	60.15	61.00	-187	6,942	-2.69%	大賣/鉅額交易
2024/05/16	300	59.24	25	59.20	59.20	275	6,765	4.06%	大買/鉅額交易
2024/05/15	1	54.50	8	56.00	56.10	-7	6,526	-0.11%
2024/05/14	15	56.86	33	57.31	55.50	-18	6,351	-0.28%
2024/05/13	2	60.00	2	60.15	60.00	0	6,181	0.00%
2024/05/10	8	62.84	2	63.70	62.00	6	6,055	0.10%
2024/05/09	18	66.10	18	65.93	64.30	0	5,889	0.00%
2024/05/08	0	0.00	12	67.63	67.00	-12	5,702	-0.21%
2024/05/07	15	66.69	6	67.12	68.70	9	5,457	0.16%
2024/05/06	5	68.22	22	68.10	68.30	-17	4,944	-0.34%
2024/05/03	21	66.96	17.3	67.16	68.40	3.7	4,611	0.08%
2024/05/02	54	66.58	63.5	65.21	64.30	-9.5	4,107	-0.23%
2024/04/30	90	60.74	88	62.42	63.30	2	3,489	0.06%
2024/04/29	48	59.18	7	59.30	59.30	41	2,889	1.42%
2024/04/26	12	53.95	3	55.17	56.00	9	2,410	0.37%
2024/04/25	23	53.86	14	53.03	54.00	9	2,258	0.40%
2024/04/24	1	49.80	1	49.90	50.00	0	2,067	0.00%
2024/04/22	14	48.85	0	0.00	49.95	14	1,971	0.71%
2024/04/19	1	47.20	1	47.05	47.05	0	1,822	0.00%
2024/04/18	9	46.91	0	0.00	47.45	9	1,736	0.52%
2024/04/17	3	46.27	5	46.25	46.15	-2	1,681	-0.12%
2024/04/16	10	45.23	0	0.00	45.10	10	1,661	0.60%
2024/04/15	2	46.30	2	46.70	46.05	0	1,603	0.00%
2024/04/12	4	47.20	4	47.25	46.50	0	1,573	0.00%
2024/04/11	9	45.97	3	45.55	46.35	6	1,529	0.39%
2024/04/10	27	47.29	4	47.40	47.25	23	1,418	1.62%
2024/04/09	10	45.34	0	0.00	45.30	10	1,311	0.76%
2024/04/08	6	44.98	0	0.00	45.35	6	1,270	0.47%
2024/04/03	1	43.15	2	43.60	43.80	-1	1,212	-0.08%
2024/04/02	0	0.00	2	42.60	42.60	-2	1,178	-0.17%
2024/04/01	1	43.20	4	42.80	43.70	-3	1,081	-0.28%
2024/03/28	2	41.30	2	41.95	42.05	0	1,035	0.00%
2024/03/27	2	41.15	1	41.30	41.30	1	1,000	0.10%
2024/03/25	0	0.00	2	40.00	40.10	-2	971	-0.21%
2024/03/21	80	39.63	81	39.71	39.25	-1	932	-0.11%
2024/03/20	2	38.80	2	38.98	39.25	0	889	0.00%
2024/03/18	3	38.45	1.1	37.75	38.55	1.9	856	0.22%
2024/03/14	0	0.00	4	36.53	36.80	-4	814	-0.49%
2024/03/12	0	0.00	2	35.60	35.80	-2	796	-0.25%
2024/03/08	1	34.90	0	0.00	34.95	1	774	0.13%
2024/03/07	1	35.05	0	0.00	35.35	1	770	0.13%
2024/02/27	0	0.00	7	34.63	34.60	-7	779	-0.90%
2024/02/26	2	34.60	0	0.00	34.55	2	788	0.25%
2024/02/23	0	0.00	2	34.75	34.75	-2	793	-0.25%
2024/02/20	3	34.30	0	0.00	34.20	3	818	0.37%
2024/02/19	3	34.10	0	0.00	34.05	3	819	0.37%
2024/02/16	3	33.70	0	0.00	33.75	3	826	0.36%
2024/02/15	4	33.80	0	0.00	33.75	4	833	0.48%
2024/01/18	0	0.00	4	33.30	33.85	-4	835	-0.48%
2024/01/17	0	0.00	22.8	33.44	33.30	-22.8	826	-2.76%
2024/01/12	1	34.85	0	0.00	34.85	1	774	0.13%
2024/01/05	0	0.00	1	35.35	35.30	-1	713	-0.14%
2023/12/28	1	34.70	0	0.00	34.65	1	716	0.14%
2023/12/27	1	35.20	1	35.30	35.15	0	693	0.00%
2023/12/06	0	0.00	20	34.65	34.65	-20	584	-3.42%
2023/12/05	6	35.17	0	0.00	35.20	6	573	1.05%
2023/11/30	3.8	34.32	0	0.00	34.15	3.8	553	0.69%
2023/11/28	7	34.71	15	34.80	34.90	-8	534	-1.50%
2023/11/27	0.8	34.40	0	0.00	34.30	0.8	509	0.16%
2023/11/21	2	33.75	0	0.00	33.70	2	470	0.42%
2023/11/20	2	33.50	0	0.00	33.60	2	465	0.43%
2023/11/16	1	32.85	0	0.00	32.80	1	446	0.22%
2023/11/14	2	32.40	0	0.00	32.30	2	444	0.45%
2023/11/10	2	32.70	0	0.00	32.45	2	453	0.44%
2023/11/06	3	32.30	0	0.00	32.55	3	457	0.66%
2023/11/03	0	0.00	0.1	32.10	32.20	-0.1	446	-0.01%
2023/11/02	0	0.00	1	31.75	31.90	-1	443	-0.23%
2023/11/01	0	0.00	1	31.60	31.65	-1	449	-0.22%
2023/10/31	0	0.00	2	31.55	31.75	-2	447	-0.45%
2023/10/24	1	31.70	0	0.00	31.70	1	454	0.22%
2023/10/16	2.1	31.85	0	0.00	31.85	2.1	442	0.46%
2023/10/12	1	31.85	0	0.00	31.90	1	441	0.23%
2023/09/28	0	0.00	57.8	31.31	31.40	-57.8	415	-13.90%
2023/09/25	0.3	31.30	0	0.00	31.30	0.3	417	0.07%
2023/09/21	2	31.40	0	0.00	31.35	2	418	0.48%
2023/09/20	0	0.00	10	31.27	31.40	-10	419	-2.38%
2023/09/18	0.4	31.20	0	0.00	31.20	0.4	419	0.10%
2023/09/08	27	30.96	2	30.85	30.90	25	438	5.71%
2023/09/07	3.4	31.34	40	31.25	31.20	-36.6	445	-8.22%
2023/09/06	3	31.50	10	31.12	31.50	-7	445	-1.57%
2023/09/05	0	0.00	10	31.10	31.10	-10	439	-2.27%
2023/09/04	14	30.95	0	0.00	31.05	14	435	3.21%
2023/09/01	26	30.67	0	0.00	30.75	26	431	6.03%
2023/08/30	2	29.70	100	29.70	29.75	-98	429	-22.84%
2023/08/29	0	0.00	252	29.70	29.70	-252	424	-59.37%	大賣/鉅額交易
2023/08/28	0	0.00	148	29.69	29.75	-148	420	-35.16%	大賣/鉅額交易
2023/08/25	3	29.83	213	29.81	29.75	-210	411	-51.07%	大賣/鉅額交易
2023/08/24	0	0.00	13	30.00	30.00	-13	403	-3.22%
2023/08/23	7	30.04	443	29.95	29.95	-436	399	-109.05%	大賣/鉅額交易
2023/08/22	5	32.01	0	0.00	32.05	5	388	1.29%
2023/08/17	57	32.13	44	31.88	32.10	13	357	3.64%
2023/08/16	770	31.86	777	31.87	31.70	-7	347	-2.01%	大買/大賣/
2023/08/14	5	31.63	0	0.00	31.65	5	325	1.54%
2023/08/10	0	0.00	12	32.20	31.95	-12	316	-3.79%
2023/08/08	5	32.30	0	0.00	32.20	5	301	1.66%
2023/08/07	0	0.00	2	31.90	32.20	-2	299	-0.67%
2023/08/02	1	31.95	0	0.00	31.85	1	292	0.34%
2023/07/24	0	0.00	9	31.48	31.55	-9	288	-3.12%
2023/07/20	0	0.00	4	31.63	31.55	-4	292	-1.37%
2023/07/19	0	0.00	31	31.59	31.60	-31	289	-10.70%
2023/07/18	0	0.00	37	31.60	31.60	-37	294	-12.57%
2023/07/17	0	0.00	5	31.75	31.65	-5	305	-1.63%
2023/07/10	0	0.00	14	31.65	31.50	-14	373	-3.74%
2023/07/07	0	0.00	6	31.65	31.55	-6	374	-1.60%
2023/07/06	0	0.00	8	31.66	31.65	-8	384	-2.08%
2023/07/05	0	0.00	12	31.66	31.65	-12	394	-3.04%
2023/07/04	0	0.00	10	31.75	31.65	-10	440	-2.27%
2023/06/26	6	31.70	0	0.00	31.80	6	483	1.24%
2023/06/21	21	31.68	0	0.00	31.75	21	493	4.25%
2023/06/20	23	31.67	0	0.00	31.60	23	511	4.50%
2023/06/16	0	0.00	13	31.60	31.55	-13	530	-2.45%
2023/06/13	3	31.70	0	0.00	31.70	3	546	0.55%
2023/06/09	0	0.00	1	31.75	31.75	-1	557	-0.18%
2023/06/08	1	31.75	0	0.00	31.70	1	566	0.18%
2023/06/07	10	31.78	0	0.00	31.75	10	604	1.65%
2023/06/01	90	31.94	0	0.00	32.10	90	672	13.38%
2023/05/26	2	31.58	0	0.00	31.60	2	707	0.28%
2023/05/23	0	0.00	3	31.75	31.80	-3	729	-0.41%
2023/05/22	0	0.00	10	31.60	31.75	-10	732	-1.37%
2023/05/17	0	0.00	5	31.80	31.80	-5	734	-0.68%
2023/05/16	8	31.85	0	0.00	31.85	8	731	1.09%
2023/05/15	7	31.75	0	0.00	31.75	7	731	0.96%
2023/05/12	4	31.24	0	0.00	31.55	4	730	0.55%
2023/05/11	75	31.40	165	31.28	31.45	-90	729	-12.33%	大賣/
2023/05/10	102	31.69	94	31.42	31.80	8	723	1.11%	大買/
2023/05/09	12	31.85	0	0.00	31.85	12	717	1.67%
2023/05/05	3	31.75	0	0.00	31.95	3	729	0.41%
2023/04/24	2	31.70	0	0.00	31.75	2	741	0.27%
2023/04/20	5	31.60	0	0.00	31.60	5	745	0.67%
2023/04/19	74	31.37	26	31.80	31.35	48	739	6.49%
2023/04/18	11	31.98	0	0.00	31.95	11	700	1.57%
2023/04/17	1	32.10	0	0.00	32.10	1	700	0.14%
2023/04/14	5	32.46	6	32.35	32.30	-1	714	-0.14%
2023/04/12	8	32.63	0	0.00	32.65	8	729	1.10%
2023/04/11	26	32.35	0	0.00	32.45	26	730	3.56%
2023/04/10	22	32.83	0	0.00	32.80	22	717	3.06%
2023/04/07	479	32.84	105	32.49	32.85	374	708	52.77%	大買/大賣/鉅額交易
2023/04/06	2	32.00	0	0.00	32.00	2	659	0.30%
2023/03/31	3	31.85	0	0.00	31.85	3	655	0.46%
2023/03/28	8	31.79	0	0.00	31.90	8	645	1.24%
2023/03/27	5	32.14	0	0.00	32.25	5	632	0.79%
2023/03/24	11	32.29	0	0.00	32.30	11	630	1.74%
2023/03/23	16	32.52	303	32.63	32.50	-287	627	-45.77%	大賣/鉅額交易
2023/03/22	23	32.53	2	32.50	32.45	21	615	3.41%
2023/03/21	2	32.30	1	32.25	32.30	1	607	0.16%
2023/03/20	28	32.27	0	0.00	32.30	28	602	4.64%
2023/03/17	130	32.22	0	0.00	32.30	130	593	21.90%	大買/鉅額交易
2023/03/16	11	31.95	0	0.00	31.95	11	575	1.91%
2023/03/15	75	32.05	1	32.10	32.10	74	564	13.12%
2023/03/14	30	31.80	0	0.00	31.75	30	553	5.42%
2023/03/13	16	32.17	1	32.05	32.25	15	541	2.77%
2023/03/10	0	0.00	258	32.15	32.40	-258	531	-48.51%	大賣/鉅額交易
2023/03/09	223	31.84	250	31.66	32.10	-27	494	-5.46%	大買/大賣/
2023/03/08	9	31.58	54	31.57	31.60	-45	459	-9.80%
2023/03/07	2	31.45	43	31.47	31.50	-41	451	-9.07%
2023/03/06	4	31.48	0	0.00	31.40	4	437	0.91%
2023/03/03	3	31.33	0	0.00	31.30	3	424	0.71%
2023/03/02	24	31.50	0	0.00	31.35	24	425	5.64%
2023/03/01	320	31.48	1	31.40	31.45	319	418	76.19%	大買/鉅額交易
2023/02/24	2	31.05	0	0.00	31.20	2	399	0.50%
2023/02/23	700	30.99	55	30.98	31.10	645	397	162.43%	大買/鉅額交易
2023/02/21	0	0.00	25	30.45	30.50	-25	380	-6.58%
2023/02/20	0	0.00	20	30.40	30.45	-20	379	-5.26%
2023/02/15	0	0.00	52	30.30	30.35	-52	382	-13.61%
2023/02/13	1	30.25	0	0.00	30.30	1	385	0.26%
2023/02/07	0	0.00	45	30.45	30.45	-45	380	-11.82%
2023/02/06	2	30.45	35	30.45	30.50	-33	378	-8.72%
2023/01/10	0	0.00	22	30.14	30.20	-22	322	-6.82%
2023/01/06	0	0.00	5	30.40	30.30	-5	312	-1.60%
2023/01/05	0.3	30.40	0	0.00	30.50	0.3	306	0.11%
2023/01/04	0	0.00	12	30.35	30.30	-12	294	-4.07%
2023/01/03	249	30.03	0	0.00	30.15	249	276	90.01%	大買/鉅額交易
2022/12/28	1	29.45	0	0.00	29.40	1	255	0.39%
2022/12/27	1	29.40	0	0.00	29.50	1	252	0.40%
2022/12/26	1	29.30	0	0.00	29.40	1	246	0.41%
2022/12/22	2	29.30	0	0.00	29.30	2	247	0.81%
2022/12/20	2	28.93	0	0.00	28.75	2	245	0.81%
2022/12/19	1	29.30	0	0.00	29.30	1	250	0.40%
2022/12/16	6	29.42	0	0.00	29.45	6	245	2.45%
2022/12/15	2	29.43	0	0.00	29.40	2	238	0.84%
2022/12/14	4	28.98	0	0.00	29.00	4	233	1.71%
2022/12/09	0.1	28.60	0	0.00	28.80	0.1	245	0.06%
2022/12/08	4	28.60	0	0.00	28.55	4	248	1.61%
2022/12/06	1	28.60	0	0.00	28.55	1	253	0.39%
2022/12/05	1	29.00	0	0.00	28.80	1	255	0.39%
2022/12/01	2	28.90	0	0.00	29.00	2	258	0.77%
2022/11/30	3	29.02	0	0.00	29.05	3	255	1.17%
2022/11/21	2	27.95	0	0.00	28.20	2	260	0.77%
2022/11/08	5	26.71	0	0.00	26.75	5	263	1.89%
2022/10/19	1	26.80	0	0.00	26.70	1	362	0.28%
2022/09/14	2	28.35	0	0.00	28.20	2	396	0.50%
2022/07/27	0	0.00	83	27.90	27.75	-83	405	-20.46%
2022/07/26	3	30.85	0	0.00	30.85	3	383	0.78%
2022/07/25	80	30.39	0	0.00	30.70	80	358	22.32%
2022/05/10	1	30.60	0	0.00	30.70	1	585	0.17%
2022/05/03	1	31.20	0	0.00	31.10	1	588	0.17%
2022/04/27	3	30.92	0	0.00	31.05	3	584	0.51%
2022/04/26	1	31.50	0	0.00	31.45	1	578	0.17%
2022/04/08	1	31.95	0	0.00	31.95	1	452	0.22%
2022/03/30	0	0.00	300	30.84	31.45	-300	420	-71.37%	大賣/鉅額交易
2022/03/29	0	0.00	15	30.95	31.00	-15	402	-3.73%
2022/03/23	0	0.00	0.6	31.15	31.10	-0.6	372	-0.17%
2022/03/22	0	0.00	118	31.10	31.10	-118	372	-31.69%	大賣/鉅額交易
2022/03/11	0	30.55	0	0.00	30.50	0	335	0.01%
2022/03/10	0	0.00	39	30.58	30.65	-39	337	-11.57%
2022/03/03	0	0.00	4	30.99	31.10	-4	358	-1.12%
2022/02/24	0	0.00	1	30.45	30.45	-1	360	-0.28%
2022/02/16	0	0.00	1	30.20	30.15	-1	356	-0.28%
2022/02/09	0	0.00	1	30.30	30.35	-1	376	-0.28%
2022/02/08	0	0.00	2	30.20	30.20	-2	383	-0.52%
2022/01/21	1	30.25	0	0.00	29.95	1	390	0.26%
2022/01/04	0	0.00	15	30.22	30.20	-15	518	-2.89%
2021/12/16	5	29.90	0	30.00	29.95	5	657	0.76%
2021/12/15	2	29.90	0	0.00	29.90	2	659	0.30%
2021/12/13	5	29.94	0	0.00	30.20	5	658	0.76%
2021/12/06	7	29.96	0	0.00	30.10	7	668	1.05%
2021/12/01	3	29.65	0	0.00	30.05	3	666	0.45%
2021/11/23	3	29.85	0	0.00	29.85	3	675	0.44%
2021/11/18	5	30.05	0	0.00	30.15	5	674	0.74%
2021/11/15	3	30.55	0	0.00	30.40	3	671	0.45%
2021/11/08	10	30.13	0	0.00	30.25	10	675	1.48%
2021/10/27	7	30.54	0	0.00	30.70	7	727	0.96%
2021/10/26	105	30.96	0	0.00	30.85	105	741	14.17%	大買/鉅額交易
2021/10/21	10	30.85	0	0.00	30.35	10	745	1.34%
2021/10/19	80	30.65	0	0.00	30.55	80	733	10.91%
2021/10/18	19	30.98	0	0.00	31.00	19	724	2.62%
2021/10/15	2	31.60	1	31.45	31.55	1	728	0.14%
2021/10/14	69	31.19	0	0.00	31.45	69	721	9.56%
2021/10/13	150	31.89	0	0.00	31.40	150	715	20.96%	大買/鉅額交易
2021/10/07	0	0.00	0	32.60	32.65	0	666	-0.01%
2021/10/06	0	0.00	2	32.43	32.15	-2	659	-0.30%
2021/10/05	2	31.53	0	0.00	31.70	2	648	0.31%
2021/10/04	0	0.00	1	31.40	31.45	-1	651	-0.15%
2021/10/01	0	0.00	0	31.80	31.65	0	644	-0.01%
2021/09/30	0.4	32.10	0	0.00	32.20	0.4	642	0.06%
2021/09/10	0	31.05	0	0.00	31.20	0	621	0.01%
2021/09/02	3	31.90	0	0.00	32.00	3	676	0.44%
2021/09/01	0	0.00	3	31.67	32.00	-3	674	-0.45%
2021/08/12	0	0.00	28	30.59	30.70	-28	627	-4.46%
2021/08/10	0	0.00	2	31.30	31.30	-2	624	-0.32%
2021/07/30	0	0.00	1	31.45	31.20	-1	648	-0.15%
2021/07/29	3	30.60	3	30.70	30.70	0	628	0.00%
2021/07/26	13	30.59	2	30.85	30.50	11	655	1.68%
2021/07/23	2	30.60	3	30.65	30.70	-1	659	-0.15%
2021/07/22	0	0.00	1	30.45	30.45	-1	658	-0.15%
2021/07/13	0	0.00	6	30.21	30.30	-6	729	-0.82%
2021/07/09	0	0.00	2	29.15	29.90	-2	721	-0.28%
2021/07/06	1	30.70	0	0.00	30.35	1	764	0.13%
2021/06/29	0	0.00	0.2	29.95	29.80	-0.2	822	-0.02%
2021/06/21	1	29.75	0	0.00	30.35	1	857	0.12%
2021/06/15	3	30.95	0	0.00	31.40	3	893	0.34%
2021/06/11	6	30.53	6	30.40	30.50	0	882	0.00%
2021/06/10	0	0.00	0.1	30.50	30.45	-0.1	880	-0.01%
2021/06/04	5	28.97	0	0.00	28.70	5	857	0.58%
2021/06/03	2	29.35	5	29.57	29.25	-3	859	-0.35%
2021/06/02	9	29.40	0	0.00	29.40	9	860	1.05%
2021/06/01	8	29.55	0	0.00	29.50	8	859	0.93%
2021/05/26	2	29.88	0	0.00	30.25	2	886	0.23%
2021/05/20	0	0.00	2	28.30	28.15	-2	926	-0.22%
2021/05/19	2	28.15	0	0.00	28.20	2	927	0.22%
2021/05/14	0	0.00	2	28.65	28.10	-2	921	-0.22%
2021/05/12	2	28.25	19.1	29.11	28.35	-17.1	906	-1.88%
2021/05/07	0	30.00	10	30.00	30.10	-10	849	-1.18%
2021/05/05	0	0.00	498	29.89	30.10	-498	847	-58.75%	大賣/鉅額交易
2021/05/04	0	0.00	8	30.20	30.05	-8	830	-0.96%
2021/04/29	5	31.30	1	30.90	31.00	4	816	0.49%
2021/04/27	0	0.00	1	31.50	31.20	-1	808	-0.12%
2021/04/26	3.6	31.69	2	31.80	31.60	1.6	798	0.20%
2021/04/23	1	32.20	0	0.00	32.00	1	795	0.13%
2021/04/19	0	0.00	9	32.29	33.20	-9	771	-1.17%
2021/04/16	1	31.95	1	32.20	32.05	0	752	0.00%
2021/04/15	17	32.09	0	0.00	32.00	17	750	2.26%
2021/04/14	242	31.59	0	0.00	31.60	242	746	32.41%	大買/鉅額交易
2021/04/13	248	32.07	0	0.00	31.50	248	739	33.52%	大買/鉅額交易
2021/04/12	0	0.00	0.1	31.30	31.40	-0.1	724	-0.01%
2021/04/07	0	0.00	1	32.55	32.60	-1	687	-0.15%
2021/03/22	2	30.55	0	0.00	30.40	2	641	0.31%
2021/03/18	0	0.00	1	30.65	30.75	-1	639	-0.16%
2021/03/17	1	30.85	0	0.00	30.80	1	651	0.15%
2021/03/12	0	0.00	34	30.01	30.25	-34	746	-4.55%
2021/03/11	1	30.35	52	30.38	30.15	-51	749	-6.81%
2021/03/10	0	0.00	22	30.57	30.60	-22	759	-2.90%
2021/03/09	0	0.00	25	30.04	30.20	-25	755	-3.31%
2021/03/08	0	0.00	8	29.93	30.00	-8	766	-1.04%
2021/01/15	0	0.00	8	29.20	29.20	-8	868	-0.92%
2021/01/12	0	0.00	24	29.76	29.85	-24	885	-2.71%
2020/12/31	0	0.00	3	30.00	30.00	-3	888	-0.34%
2020/12/30	0	0.00	2	30.00	29.95	-2	890	-0.22%
2020/12/29	10	30.25	0	0.00	30.25	10	884	1.13%
2020/12/22	2	30.60	2	29.85	30.10	0	882	0.00%
2020/12/18	2	30.85	0	0.00	30.80	2	876	0.23%
2020/12/17	1	30.55	0	0.00	30.85	1	874	0.11%
2020/12/16	0	0.00	3	30.80	30.80	-3	863	-0.35%
2020/12/15	14	29.87	2	30.00	30.00	12	856	1.40%
2020/12/14	2	29.50	0	0.00	29.70	2	849	0.24%
2020/12/11	16	29.38	0	0.00	29.45	16	849	1.88%
2020/12/10	88	29.93	58	29.91	29.95	30	841	3.56%
2020/12/09	20	29.22	0	0.00	29.70	20	832	2.40%
2020/12/08	42	30.10	3	29.95	29.85	39	845	4.61%
2020/12/07	0	0.00	7	31.39	31.50	-7	799	-0.88%
2020/12/04	0	0.00	17	31.26	31.30	-17	810	-2.10%
2020/12/02	13	30.57	1	30.80	30.90	12	876	1.37%
2020/12/01	30	30.95	0	0.00	30.75	30	870	3.45%
2020/11/30	5	31.38	3	31.55	31.55	2	854	0.23%
2020/11/27	0	0.00	1.1	30.05	30.95	-1.1	817	-0.14%
2020/11/25	0	0.00	1	29.45	29.65	-1	791	-0.13%
2020/11/24	5	29.39	2	29.30	29.40	3	797	0.38%
2020/11/17	2	29.05	0	0.00	28.95	2	774	0.26%
2020/11/12	1	28.95	0	0.00	29.00	1	821	0.12%
2020/11/11	0	0.00	4	28.80	29.05	-4	832	-0.48%
2020/11/09	1	28.75	0	0.00	28.90	1	829	0.12%
2020/11/06	1	28.90	0	0.00	28.90	1	824	0.12%
2020/11/04	1	29.45	0	0.00	29.45	1	817	0.12%
2020/11/02	0	0.00	26	29.86	29.90	-26	815	-3.19%
2020/10/30	6	29.68	2	29.75	29.65	4	808	0.49%
2020/10/29	1	29.55	0	0.00	29.55	1	811	0.12%
2020/10/28	1	29.95	0	0.00	29.80	1	819	0.12%
2020/10/26	2	30.00	0	0.00	29.90	2	822	0.24%
2020/10/23	0	0.00	5	30.10	30.10	-5	839	-0.60%
2020/10/19	4	29.85	0	0.00	30.00	4	963	0.42%
2020/10/15	2	29.70	57	29.50	29.55	-55	963	-5.71%
2020/10/13	1	29.00	0	0.00	29.05	1	971	0.10%
2020/10/12	2	29.15	0	0.00	29.05	2	983	0.20%
2020/10/06	1	28.70	0	0.00	29.00	1	1,005	0.10%
2020/10/05	0	28.70	2	28.80	28.70	-2	1,031	-0.19%
2020/09/25	1	28.50	0	0.00	28.50	1	1,193	0.08%
2020/09/24	2	28.93	0	0.00	28.90	2	1,255	0.16%
2020/09/21	3	29.82	0	0.00	29.75	3	1,290	0.23%
2020/09/18	1	29.80	0	0.00	29.85	1	1,293	0.08%
2020/09/14	3	29.10	0	0.00	29.05	3	1,301	0.23%
2020/09/11	5	29.45	15	30.35	29.15	-10	1,301	-0.77%
2020/09/10	8	30.88	0	0.00	30.75	8	1,275	0.63%
2020/09/09	7	30.52	0	0.00	31.00	7	1,298	0.54%
2020/09/08	1	29.60	100	30.11	30.40	-99	1,294	-7.65%
2020/09/04	0	28.50	0	0.00	28.45	0	1,254	0.00%
2020/09/03	1	28.65	0	0.00	28.55	1	1,275	0.08%
2020/09/01	12	28.93	0	0.00	28.85	12	1,314	0.91%
2020/08/28	0	0.00	14.7	29.06	29.05	-14.7	1,375	-1.07%
2020/08/26	0	0.00	1	28.80	28.70	-1	1,407	-0.07%
2020/08/24	0	0.00	2	28.63	28.50	-2	1,421	-0.14%
2020/08/20	2	28.10	0	0.00	28.15	2	1,433	0.14%
2020/08/11	2	27.23	3	27.25	27.20	-1	1,398	-0.07%
2020/08/07	3	27.50	0	0.00	27.45	3	1,400	0.21%
2020/08/06	1	27.45	0	0.00	27.55	1	1,408	0.07%
2020/08/05	3	27.62	0	0.00	27.55	3	1,412	0.21%
2020/08/04	1	27.75	0	0.00	27.65	1	1,425	0.07%
2020/07/31	3	28.10	0	0.00	28.15	3	1,420	0.21%
2020/07/30	1	28.15	0	0.00	28.05	1	1,420	0.07%
2020/07/29	5	28.08	0	0.00	27.80	5	1,412	0.35%
2020/07/28	7	27.09	0	0.00	27.05	7	1,396	0.50%
2020/07/27	3	32.65	0	0.00	32.00	3	1,345	0.22%
2020/07/24	1	32.70	6	32.80	32.60	-5	1,313	-0.38%
2020/07/23	2	33.03	0	0.00	33.10	2	1,282	0.16%
2020/07/17	5	33.17	0	0.00	33.05	5	1,231	0.41%
2020/07/15	1	33.30	0	0.00	33.15	1	1,217	0.08%
2020/07/10	15	33.10	0	0.00	32.90	15	1,206	1.24%
2020/07/09	6	33.72	5	33.75	33.60	1	1,181	0.08%
2020/07/07	25	34.38	0	0.00	34.80	25	1,167	2.14%
2020/07/06	100	34.24	0	0.00	34.40	100	1,239	8.07%
2020/06/29	0	0.00	1	31.50	31.55	-1	1,049	-0.10%
2020/06/19	2	31.70	0	0.00	31.80	2	1,037	0.19%
2020/06/17	5	32.05	0	0.00	31.95	5	1,025	0.49%
2020/06/15	0	0.00	2	31.15	31.00	-2	1,000	-0.20%
2020/06/12	1	30.90	8	29.60	30.85	-7	987	-0.71%
2020/06/11	1	30.55	4	30.55	30.20	-3	976	-0.31%
2020/06/10	4	31.35	0	0.00	31.15	4	953	0.42%
2020/06/09	1	31.80	1	31.75	31.80	0	949	0.00%
2020/06/08	0	0.00	17	31.69	31.65	-17	955	-1.78%
2020/06/02	5	29.64	0	0.00	29.45	5	833	0.60%
2020/05/26	0	0.00	1	28.85	28.80	-1	765	-0.13%
2020/05/25	0	0.00	3	28.45	28.70	-3	762	-0.39%
2020/05/22	0	0.00	2	28.60	28.55	-2	766	-0.26%
2020/05/21	1	28.75	0	0.00	28.60	1	766	0.13%
2020/05/20	0	0.00	2	28.40	28.50	-2	756	-0.26%
2020/05/19	1	28.55	0	0.00	28.35	1	752	0.13%
2020/05/18	2	28.35	106	28.61	28.35	-104	753	-13.79%	大賣/鉅額交易
2020/05/15	0	0.00	166	28.31	28.35	-166	740	-22.41%	大賣/鉅額交易
2020/05/14	3	28.35	0	0.00	28.30	3	734	0.41%
2020/05/12	3	28.83	0	0.00	28.70	3	721	0.42%
2020/05/07	1	29.35	45	29.04	29.25	-44	693	-6.34%
2020/05/06	11	29.09	0	0.00	29.00	11	688	1.60%
2020/05/05	6	29.14	6	29.25	29.20	0	700	0.00%
2020/05/04	2	29.03	35	29.05	29.10	-33	700	-4.71%
2020/04/30	39	29.41	12	29.32	29.35	27	705	3.83%
2020/04/29	188	28.95	0	0.00	29.15	188	708	26.53%	大買/鉅額交易
2020/04/28	109	28.44	0	0.00	28.40	109	699	15.59%	大買/鉅額交易
2020/04/27	1	28.10	0	0.00	28.10	1	715	0.14%
2020/04/24	1	27.90	0	0.00	27.85	1	740	0.14%
2020/04/23	2	27.83	0	0.00	28.00	2	738	0.27%
2020/04/22	0	0.00	3	27.52	27.80	-3	739	-0.41%
2020/04/20	3	28.20	5	28.30	28.25	-2	731	-0.27%
2020/04/17	0	0.00	2	28.35	28.25	-2	735	-0.27%
2020/04/16	0	0.00	15	28.25	28.25	-15	730	-2.05%
2020/04/15	1	28.25	0	0.00	28.40	1	748	0.13%
2020/04/14	2	28.18	1	28.25	28.35	1	741	0.13%
2020/04/13	1	28.05	0	0.00	28.20	1	737	0.14%
2020/04/10	1	27.85	0	0.00	28.55	1	734	0.14%
2020/04/09	10	28.73	0	0.00	28.55	10	708	1.41%
2020/04/08	0	0.00	20	26.15	26.20	-20	594	-3.36%
2020/04/07	0	0.00	5	26.10	26.05	-5	596	-0.84%
2020/04/06	1	25.85	0	0.00	25.85	1	604	0.17%
2020/03/30	3	25.05	3	25.15	25.45	0	614	0.00%
2020/03/27	2	25.65	0	0.00	25.45	2	612	0.33%
2020/03/26	2	24.35	2	25.55	25.65	0	603	0.00%
2020/03/25	2	24.00	0	0.00	23.65	2	590	0.34%
2020/03/24	1	22.55	0	0.00	23.00	1	584	0.17%
2020/03/23	0	0.00	11	21.50	21.90	-11	587	-1.87%
2020/03/19	7	21.22	4	21.01	21.00	3	584	0.51%
2020/03/18	2	23.85	0	0.00	23.25	2	554	0.36%
2020/03/17	2	23.88	1	23.50	23.80	1	548	0.18%
2020/03/13	8	24.33	0	0.00	24.55	8	542	1.48%
2020/03/12	4	26.48	5	26.55	26.25	-1	519	-0.19%
2020/03/11	2	27.28	0	0.00	27.15	2	498	0.40%
2020/03/09	1	27.35	0	0.00	27.15	1	495	0.20%
2020/03/06	1	27.60	0	0.00	27.60	1	490	0.20%
2020/03/05	1	27.65	0	0.00	27.70	1	494	0.20%
2020/03/04	1	27.45	0	0.00	27.55	1	501	0.20%
2020/03/03	2	27.55	0	0.00	27.60	2	504	0.40%
2020/03/02	0	0.00	1	26.70	27.30	-1	504	-0.20%
2020/02/27	5	27.49	0	0.00	27.45	5	501	1.00%
2020/02/26	5	27.68	0	0.00	27.55	5	503	0.99%
2020/02/25	3	27.70	0	0.00	27.80	3	499	0.60%
2020/02/24	1	27.80	0	0.00	27.80	1	501	0.20%
2020/02/21	2	27.83	0	0.00	27.85	2	500	0.40%
2020/02/20	1	27.95	0	0.00	27.95	1	505	0.20%
2020/02/19	1	27.85	4	28.04	27.90	-3	522	-0.57%
2020/02/17	3	27.90	0	0.00	27.90	3	520	0.58%
2020/02/14	3	27.97	0	0.00	27.90	3	531	0.56%
2020/02/13	1	28.00	1	28.00	27.90	0	536	0.00%
2020/02/12	1	27.95	0	0.00	27.95	1	557	0.18%
2020/02/11	4	27.95	1	27.80	27.95	3	598	0.50%
2020/02/10	4	27.61	0	0.00	27.60	4	625	0.64%
2020/02/07	2	27.80	1	27.85	27.80	1	670	0.15%
2020/02/06	7	27.86	1	27.95	27.90	6	677	0.89%
2020/02/05	1	27.80	0	0.00	27.90	1	677	0.15%
2020/02/04	1	27.90	0	0.00	27.75	1	679	0.15%
2020/02/03	7	27.80	0	0.00	27.75	7	674	1.04%
2020/01/31	3	27.80	0	0.00	28.20	3	671	0.45%
2020/01/30	2	27.93	5	28.10	27.75	-3	661	-0.45%
2020/01/20	5	29.15	0	0.00	28.90	5	637	0.78%
2019/12/18	2	28.00	0	0.00	28.00	2	680	0.29%
2019/12/05	3	27.95	0	0.00	28.00	3	639	0.47%
2019/11/29	0	0.00	1	28.00	27.95	-1	627	-0.16%
2019/11/25	1	28.20	0	0.00	28.55	1	616	0.16%
2019/11/08	1	29.95	5	28.80	29.65	-4	535	-0.75%
2019/11/06	5	28.23	0	0.00	28.45	5	462	1.08%
2019/11/05	0	0.00	4	27.31	27.40	-4	407	-0.98%
2019/10/22	4	27.65	0	0.00	27.65	4	372	1.07%
2019/09/27	1	26.90	0	0.00	26.80	1	265	0.38%
2019/09/02	0	0.00	1	27.50	27.55	-1	272	-0.37%
2019/08/30	0	27.60	0	0.00	27.50	0	273	0.00%
2019/08/29	1	27.55	0	0.00	27.35	1	272	0.37%
2019/08/14	3	28.90	0	0.00	28.85	3	309	0.97%
2019/06/10	1	30.45	0	0.00	30.30	1	504	0.20%
2019/06/03	0	0.00	5	30.60	30.80	-5	505	-0.99%
2019/05/29	1	30.75	1	30.65	30.65	0	500	0.00%
2019/05/28	1	30.90	2	31.00	31.10	-1	494	-0.20%
2019/05/24	1	29.80	0	0.00	30.20	1	455	0.22%
2019/05/15	2	30.43	0	0.00	30.20	2	420	0.48%
2019/05/14	2	31.45	0	0.00	31.80	2	384	0.52%
2019/05/09	3	31.30	0	0.00	31.30	3	366	0.82%
2019/04/23	5	32.00	0	0.00	32.20	5	355	1.41%
2019/04/09	20	33.93	0	0.00	34.00	20	284	7.04%
2018/08/30	0	0.00	75	30.01	30.05	-75	453	-16.53%
2018/08/27	2	34.10	0	0.00	33.95	2	404	0.49%
2018/08/14	19	35.25	0	0.00	35.40	19	403	4.71%
2018/08/01	0	0.00	6	34.00	34.25	-6	448	-1.34%
2018/07/24	10	33.50	0	0.00	33.55	10	562	1.78%
2018/07/23	2	33.50	0	0.00	33.45	2	581	0.34%
2018/07/18	12	33.85	0	0.00	34.20	12	629	1.91%
2018/07/17	6	33.70	0	0.00	33.50	6	649	0.92%
2018/07/16	4	33.90	0	0.00	33.70	4	687	0.58%
2018/07/06	0	0.00	1	34.10	33.80	-1	746	-0.13%
2018/07/04	1	33.90	0	0.00	34.30	1	763	0.13%
2018/06/27	2	36.85	0	0.00	36.55	2	747	0.27%
2018/06/26	1	36.70	0	0.00	36.90	1	744	0.13%
2018/06/19	2	37.10	0	0.00	37.15	2	716	0.28%
2018/06/14	10	37.10	1	37.00	36.90	9	708	1.27%
2018/06/13	3	36.60	3	36.55	36.80	0	692	0.00%
2018/06/12	5	36.80	1	36.55	36.55	4	692	0.58%
2018/06/11	1	36.60	1	36.60	36.50	0	709	0.00%
2018/06/08	1	36.70	0	0.00	36.55	1	705	0.14%
2018/05/15	1	36.50	0	0.00	36.85	1	621	0.16%
2018/05/03	1	35.75	1	36.05	35.95	0	562	0.00%
2018/05/02	1	36.85	1	37.15	36.55	0	543	0.00%
2018/04/30	4	38.80	0	0.00	37.65	4	506	0.79%
2018/04/26	2	39.58	1	39.90	38.85	1	443	0.23%
2018/04/23	0	0.00	1	39.00	38.80	-1	399	-0.25%
2018/04/20	4	38.33	3	38.55	38.90	1	379	0.26%
2018/04/19	0	0.00	1	36.30	37.80	-1	340	-0.29%
2018/04/10	1	36.00	0	0.00	35.90	1	316	0.32%
2018/03/27	0	0.00	12	35.00	35.10	-12	358	-3.34%
2018/01/03	0	0.00	4	35.90	35.60	-4	296	-1.35%