雷科 (6207)-中國信託-永康券商分點個股進出

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

雷科

(6207)

股價
58.6
漲跌
▼2.9
漲幅
-4.72%
成交量
2,669張
產業
上櫃電子零組件類股
169人加入追蹤

立即追蹤
本地時間:14:30

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

雷科 (6207)籌碼相關－中國信託-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/04/16	18	58.43	27	57.04	58.60	-9	4,417	-0.20%
2024/04/15	30.3	60.45	2	61.45	61.50	28.3	4,379	0.65%
2024/04/12	1	61.30	26.7	62.13	62.40	-25.7	4,339	-0.59%
2024/04/11	1	57.80	9.9	57.14	58.80	-8.9	4,260	-0.21%
2024/04/10	21	57.87	30.3	57.91	56.60	-9.3	4,198	-0.22%
2024/04/09	98	60.25	126.5	60.52	60.50	-28.5	3,951	-0.72%	大賣/
2024/04/08	25.1	52.88	23	54.58	56.60	2.1	3,366	0.06%
2024/04/03	30.5	49.82	32	50.49	51.50	-1.5	3,026	-0.05%
2024/04/02	44	44.96	27	46.11	47.55	17	2,605	0.65%
2024/04/01	23	43.32	29.9	42.67	43.25	-6.9	2,326	-0.29%
2024/03/29	51	41.06	52	40.83	40.65	-1	2,207	-0.05%
2024/03/28	2	40.33	61	40.19	40.35	-59	2,174	-2.71%
2024/03/27	0	0.00	7	40.78	40.65	-7	2,158	-0.32%
2024/03/26	39	40.39	4	40.65	40.65	35	2,123	1.65%
2024/03/25	39	40.33	5	39.80	40.05	34	2,111	1.61%
2024/03/22	10	38.77	0	0.00	38.60	10	2,065	0.48%
2024/03/21	5	39.56	15	39.74	39.15	-10	2,051	-0.49%
2024/03/20	1	39.35	21	38.62	39.10	-20	2,025	-0.99%
2024/03/19	34	38.94	10	39.52	38.95	24	2,004	1.20%
2024/03/18	0	0.00	2	37.10	37.25	-2	1,945	-0.10%
2024/03/15	6	36.33	1	36.90	36.20	5	1,943	0.26%
2024/03/14	4	37.14	0	0.00	36.60	4	1,935	0.21%
2024/03/13	13	38.46	0	0.00	38.10	13	1,935	0.67%
2024/03/12	1	39.20	5	39.28	39.40	-4	1,915	-0.21%
2024/03/11	0	0.00	2	39.15	39.00	-2	1,914	-0.10%
2024/03/08	26	39.19	3	38.47	38.25	23	1,902	1.21%
2024/03/07	2	40.85	8	41.17	41.00	-6	1,832	-0.33%
2024/03/06	4	40.59	7.9	40.81	40.85	-3.9	1,773	-0.22%
2024/03/05	4	40.38	5	40.92	40.15	-1	1,722	-0.06%
2024/03/04	14	40.14	18.1	40.32	40.10	-4.1	1,670	-0.24%
2024/03/01	19	39.70	0	0.00	39.50	19	1,626	1.17%
2024/02/29	7.2	40.94	6.9	41.41	40.75	0.4	1,575	0.02%
2024/02/27	5	39.50	5	40.33	40.40	0	1,475	0.00%
2024/02/26	25	41.74	13	40.54	41.20	12	1,396	0.86%
2024/02/23	12	39.95	7.8	40.09	39.85	4.2	1,255	0.33%
2024/02/22	4	38.09	6.2	37.79	39.05	-2.2	1,050	-0.20%
2024/02/21	1	36.50	1	36.70	36.45	0	847	0.00%
2024/02/20	6	35.98	8.4	36.21	36.75	-2.4	821	-0.29%
2024/02/19	3	36.23	5.5	36.48	36.90	-2.5	729	-0.34%
2024/02/16	5	34.80	9	34.91	35.05	-4	684	-0.58%
2024/02/15	2	32.60	0	0.00	34.05	2	659	0.30%
2024/02/05	11	33.90	0	0.00	33.85	11	654	1.68%
2024/02/01	2	34.20	0	0.00	34.00	2	650	0.31%
2024/01/31	0	0.00	3	34.17	34.25	-3	642	-0.47%
2024/01/30	5	33.63	0	0.00	33.55	5	635	0.79%
2024/01/29	0	0.00	3	34.30	34.10	-3	630	-0.48%
2024/01/26	3	33.72	0	0.00	33.65	3	622	0.48%
2024/01/25	1	34.50	1	35.00	34.30	0	618	0.00%
2024/01/24	0	0.00	18	34.48	34.55	-18	608	-2.96%
2024/01/23	0	0.00	2	34.15	33.90	-2	593	-0.34%
2024/01/22	0	0.00	1	34.40	34.35	-1	583	-0.17%
2024/01/19	0	0.00	15	34.54	34.55	-15	564	-2.66%
2024/01/18	1	33.40	0	0.00	32.90	1	517	0.19%
2024/01/17	5	33.61	0	0.00	33.35	5	508	0.98%
2024/01/16	1	33.70	1	34.05	34.30	0	495	0.00%
2024/01/15	2	34.75	11	33.84	34.10	-9	461	-1.95%
2024/01/12	1.3	31.97	0	0.00	32.20	1.3	293	0.44%
2024/01/11	0	0.00	1	31.65	31.90	-1	290	-0.34%
2024/01/10	1.1	31.35	0	0.00	31.25	1.1	290	0.36%
2024/01/09	6	32.03	1.3	31.71	31.70	4.7	290	1.62%
2024/01/08	1	32.75	1	33.10	32.70	0	285	0.00%
2024/01/04	1	33.00	1	33.40	32.65	0	280	0.00%
2024/01/03	0	0.00	1	32.80	33.20	-1	275	-0.36%
2023/12/29	4	32.54	0	0.00	32.50	4	266	1.50%
2023/12/28	3	32.60	1	32.75	32.55	2	264	0.76%
2023/12/27	1	32.70	0	0.00	32.75	1	265	0.38%
2023/12/26	1	33.10	2	33.28	33.05	-1	264	-0.38%
2023/12/22	3	32.87	1	33.00	32.60	2	251	0.79%
2023/12/21	2	33.15	2	33.43	33.20	0	246	0.00%
2023/12/20	13	33.20	1.8	33.29	33.15	11.2	238	4.70%
2023/12/19	3	31.90	0	0.00	31.70	3	208	1.44%
2023/12/18	16	32.24	0	0.00	32.10	16	207	7.70%
2023/12/15	2	32.55	1	32.90	32.55	1	204	0.49%
2023/12/14	0	0.00	1	32.60	32.50	-1	203	-0.49%
2023/12/12	2	32.45	0	0.00	32.30	2	197	1.01%
2023/12/11	4	32.00	0	0.00	32.05	4	189	2.11%
2023/12/08	24	33.19	5	33.02	32.55	19	183	10.33%
2023/12/07	17	32.11	0	0.00	32.00	17	155	10.94%
2023/12/06	2	31.90	4	32.15	32.40	-2	151	-1.32%
2023/12/05	13	31.47	0	0.00	31.65	13	140	9.24%
2023/12/01	4	30.65	0	0.00	30.85	4	144	2.77%
2023/11/30	1	30.80	1	30.85	30.75	0	144	0.00%
2023/11/29	2	30.50	0	0.00	30.65	2	147	1.36%
2023/11/28	4	30.50	0	0.00	30.55	4	150	2.65%
2023/11/27	4	30.40	0	0.00	30.50	4	150	2.65%
2023/11/24	3	30.63	0	0.00	30.60	3	149	2.01%
2023/11/20	0.1	30.05	0	0.00	30.10	0.1	156	0.03%
2023/11/16	1	30.00	0	0.00	30.00	1	163	0.61%
2023/11/15	1	29.80	0	0.00	29.95	1	166	0.60%
2023/11/10	2.3	29.72	0	0.00	30.00	2.3	175	1.31%
2023/11/09	0	0.00	1	30.55	30.80	-1	177	-0.56%
2023/11/08	0	0.00	1	29.80	29.70	-1	183	-0.55%
2023/11/02	0	0.00	2	29.40	29.40	-2	235	-0.85%
2023/11/01	3	28.87	0	0.00	28.75	3	270	1.11%
2023/10/31	3	28.87	0	0.00	28.90	3	278	1.08%
2023/10/30	2	29.03	0	0.00	29.05	2	320	0.62%
2023/10/26	2	29.00	0	0.00	29.20	2	513	0.39%
2023/10/23	2	29.00	0	0.00	29.05	2	630	0.32%
2023/10/20	2	29.00	0	0.00	29.15	2	663	0.30%
2023/10/18	3	29.15	0	0.00	29.40	3	670	0.45%
2023/10/17	1	29.15	0	0.00	29.70	1	673	0.15%
2023/10/13	1	30.05	1	30.45	30.20	0	713	0.00%
2023/10/11	4	30.03	0	0.00	30.00	4	871	0.46%
2023/10/06	2	30.45	0	0.00	30.60	2	934	0.21%
2023/10/05	1	30.45	0	0.00	30.40	1	936	0.11%
2023/10/03	1	31.10	0	0.00	30.85	1	942	0.11%
2023/10/02	0	0.00	1	30.85	31.10	-1	943	-0.11%
2023/09/28	1	30.25	0	0.00	30.40	1	946	0.11%
2023/09/22	2	30.00	0	0.00	30.45	2	961	0.21%
2023/09/21	1	30.50	0	0.00	30.50	1	962	0.10%
2023/09/18	1	30.80	0	0.00	30.85	1	968	0.10%
2023/09/15	5	31.00	0	0.00	31.00	5	977	0.51%
2023/09/14	1	31.35	0	0.00	31.45	1	990	0.10%
2023/09/13	0	0.00	1	31.20	31.20	-1	1,017	-0.10%
2023/09/11	5	30.98	0	0.00	30.80	5	1,036	0.48%
2023/09/07	1	31.75	0	0.00	31.50	1	1,065	0.09%
2023/09/06	0	0.00	2	32.45	32.35	-2	1,064	-0.19%
2023/09/01	2	31.45	1	31.20	31.30	1	1,053	0.09%
2023/08/28	4	30.55	0	0.00	30.45	4	1,051	0.38%
2023/08/24	3	31.05	0	0.00	31.10	3	1,046	0.29%
2023/08/23	0	0.00	4	31.40	31.40	-4	1,046	-0.38%
2023/08/22	4	30.80	0	0.00	30.75	4	1,044	0.38%
2023/08/21	0	0.00	5	31.30	31.20	-5	1,042	-0.48%
2023/08/15	0	0.00	1	31.95	31.90	-1	1,031	-0.10%
2023/08/14	2	30.60	0	0.00	30.50	2	1,025	0.20%
2023/08/10	3	31.87	20.3	31.80	31.70	-17.3	1,009	-1.71%
2023/08/09	1	32.85	1	32.50	32.60	0.1	1,001	0.00%
2023/08/08	0	0.00	2	33.65	33.20	-2	991	-0.20%
2023/08/07	6	32.37	2	32.48	32.60	4	965	0.41%
2023/08/02	23.1	34.85	2	34.15	33.70	21.1	917	2.29%
2023/08/01	3	35.97	2	36.53	35.50	1	873	0.11%
2023/07/31	1	32.85	3	34.73	33.60	-2	753	-0.27%
2023/07/28	2	33.13	4	33.50	33.35	-2	678	-0.29%
2023/07/27	0.3	31.85	0	0.00	31.95	0.3	617	0.05%
2023/07/26	1	31.75	0	0.00	31.60	1	609	0.16%
2023/07/25	0	0.00	1	32.60	32.35	-1	560	-0.18%
2023/07/24	0	0.00	1	30.35	30.35	-1	526	-0.19%
2023/07/21	0	0.00	1	30.45	30.50	-1	521	-0.19%
2023/07/20	0	0.00	1	31.20	30.80	-1	516	-0.19%
2023/07/19	3	30.83	0.2	30.90	30.45	2.8	511	0.54%
2023/07/18	5	31.58	0	0.00	31.15	5	503	0.99%
2023/07/17	9	34.62	5.3	34.23	33.35	3.8	473	0.79%
2023/07/14	7	33.19	2.2	32.37	33.25	4.8	395	1.21%
2023/07/13	1	31.85	0	0.00	31.75	1	315	0.32%
2023/07/10	4	29.94	0	0.00	30.05	4	250	1.59%
2023/07/07	2	30.43	0	0.00	30.60	2	247	0.81%
2023/07/06	5	31.20	0	31.80	31.10	5	244	2.03%
2023/07/05	0	0.00	0.3	31.30	31.50	-0.3	239	-0.10%
2023/07/04	0	0.00	0.7	31.00	31.05	-0.7	231	-0.30%
2023/07/03	5	31.10	0	0.00	31.00	5	228	2.19%
2023/06/30	1	30.70	0	0.00	30.65	1	223	0.45%
2023/06/26	0	0.00	2	30.60	30.65	-2	217	-0.92%
2023/06/20	0.5	30.79	0	0.00	31.25	0.5	207	0.24%
2023/06/19	1	31.85	1.5	31.30	31.20	-0.5	192	-0.23%
2023/06/16	7	30.00	7	30.05	29.95	0	166	0.00%
2023/06/14	0	0.00	1	30.40	29.90	-1	146	-0.68%
2023/06/08	0	0.00	1	28.90	28.90	-1	116	-0.86%
2023/06/01	0	0.00	0.6	28.45	28.65	-0.6	132	-0.42%
2023/05/31	0	0.00	0.4	28.40	28.55	-0.4	195	-0.20%
2023/05/26	0	0.00	1	28.35	28.35	-1	221	-0.45%
2023/04/21	0	0.00	5	27.50	27.55	-5	224	-2.23%
2023/04/14	0	0.00	5	28.70	28.50	-5	222	-2.25%
2023/03/14	0	27.50	0	0.00	27.75	0	201	0.00%
2023/03/03	1	29.75	0	0.00	29.60	1	174	0.57%
2023/03/02	0	0.00	1	29.40	29.40	-1	110	-0.91%
2023/02/17	0	0.00	0.9	26.60	26.65	-0.9	84	-1.01%
2023/02/16	0	0.00	2	26.15	26.30	-2	83	-2.40%
2023/02/10	0.5	26.00	0	0.00	26.00	0.5	90	0.55%
2023/01/09	0	0.00	5	26.04	25.95	-5	90	-5.54%
2022/12/29	0.1	25.40	1	25.55	25.60	-0.9	88	-1.02%
2022/11/29	0.3	27.05	0	0.00	27.05	0.3	164	0.18%
2022/08/26	0	0.00	1	29.25	29.20	-1	385	-0.26%
2022/08/23	2	29.70	4	29.45	29.45	-2	285	-0.70%
2022/08/22	2	27.83	10	29.27	27.50	-8	167	-4.76%
2022/08/15	0	0.00	3	26.30	26.40	-3	127	-2.35%
2022/08/09	0	0.00	1	25.75	26.10	-1	131	-0.76%
2022/08/04	0	0.00	1	25.20	25.45	-1	145	-0.69%
2022/07/21	0	0.00	1	26.95	27.15	-1	177	-0.56%
2022/07/13	0	0.00	1	25.25	25.45	-1	197	-0.51%
2022/07/12	1	24.60	0	0.00	24.75	1	202	0.49%
2022/07/08	0	0.00	2	25.53	25.50	-2	207	-0.96%
2022/07/05	0	0.00	1	24.50	24.70	-1	217	-0.46%
2022/07/01	1	25.00	8	24.25	24.25	-7	222	-3.15%
2022/06/30	1	26.30	0	0.00	26.15	1	216	0.46%
2022/06/20	1	27.70	0	0.00	27.65	1	232	0.43%
2022/05/27	0	0.00	1	28.85	28.75	-1	351	-0.28%
2022/05/19	0	0.00	1	29.55	29.30	-1	408	-0.24%
2022/05/18	0	0.00	1	29.70	29.55	-1	417	-0.24%
2022/05/12	3	28.53	0	0.00	28.30	3	446	0.67%
2022/05/10	3	28.70	0	0.00	29.75	3	462	0.65%
2022/05/03	1	30.45	0	0.00	30.25	1	503	0.20%
2022/04/28	0	0.00	1	32.00	32.15	-1	531	-0.19%
2022/04/27	2	29.60	4	30.05	30.10	-2	536	-0.37%
2022/04/26	1	30.45	1	30.95	30.45	0	541	0.00%
2022/04/25	3	30.43	0	0.00	30.80	3	549	0.55%
2022/04/22	1	31.95	0	0.00	31.85	1	564	0.18%
2022/04/19	1	32.00	0	0.00	31.95	1	625	0.16%
2022/04/18	2	32.03	1	31.90	31.95	1	670	0.15%
2022/04/15	1	33.00	1	32.70	32.65	0	702	0.00%
2022/04/12	1	33.30	0	0.00	33.35	1	853	0.12%
2022/04/11	4	33.34	0	0.00	33.45	4	909	0.44%
2022/03/29	1	34.00	8	34.02	34.75	-7	1,850	-0.38%
2022/03/28	0	0.00	10	33.86	34.15	-10	1,853	-0.54%
2022/03/24	0	0.00	3	34.62	34.80	-3	1,882	-0.16%
2022/03/22	1	35.15	3	34.75	35.20	-2	1,937	-0.10%
2022/03/21	11	34.49	0	0.00	34.70	11	1,972	0.56%
2022/03/18	0	0.00	2	34.40	34.60	-2	2,102	-0.10%
2022/03/17	2	33.85	0	0.00	33.90	2	2,202	0.09%
2022/03/16	1	33.00	0	0.00	33.05	1	2,201	0.05%
2022/03/15	3	33.52	2	33.60	33.60	1	2,198	0.05%
2022/03/14	1	33.50	0	0.00	33.85	1	2,197	0.05%
2022/03/10	2	34.53	1	34.80	34.45	1	2,198	0.05%
2022/03/09	2	34.00	0	0.00	34.20	2	2,199	0.09%
2022/03/08	3	33.53	0	0.00	33.60	3	2,198	0.14%
2022/03/07	3	34.27	0	0.00	34.35	3	2,191	0.14%
2022/03/04	3	35.43	0	0.00	35.20	3	2,174	0.14%
2022/03/03	3	34.57	1	35.45	35.60	2	2,173	0.09%
2022/03/01	0	0.00	3	35.67	36.00	-3	2,135	-0.14%
2022/02/25	1	35.20	0	0.00	35.25	1	2,129	0.05%
2022/02/24	1	35.80	0	0.00	35.25	1	2,127	0.05%
2022/02/23	0	0.00	4	36.58	36.75	-4	2,118	-0.19%
2022/02/22	3	36.03	0	0.00	36.05	3	2,118	0.14%
2022/02/21	1	37.00	0	0.00	36.90	1	2,109	0.05%
2022/02/18	0	0.00	3	36.95	37.10	-3	2,111	-0.14%
2022/02/17	1	36.50	3	37.47	36.60	-2	2,112	-0.09%
2022/02/16	0	0.00	1	37.30	37.10	-1	2,106	-0.05%
2022/02/14	1	36.30	0	0.00	36.40	1	2,106	0.05%
2022/02/10	6	36.57	0	0.00	36.70	6	2,101	0.29%
2022/02/09	0	0.00	2	37.15	37.45	-2	2,081	-0.10%
2022/01/26	1	35.90	1	35.45	35.50	0	2,058	0.00%
2022/01/21	8	36.31	0	0.00	35.85	8	2,027	0.39%
2022/01/19	0	0.00	1	36.90	37.90	-1	1,994	-0.05%
2022/01/18	1	36.95	1	37.90	36.95	0	1,983	0.00%
2022/01/17	3	37.40	0	0.00	37.40	3	1,973	0.15%
2022/01/14	3	36.67	2	37.08	37.85	1	1,950	0.05%
2022/01/13	2	37.90	0	0.00	36.90	2	1,923	0.10%
2022/01/12	3	38.05	0	0.00	37.80	3	1,905	0.16%
2022/01/11	4	38.79	0	0.00	38.30	4	1,887	0.21%
2022/01/10	2	39.13	1	39.15	39.30	1	1,842	0.05%
2022/01/07	1	38.70	1	38.60	38.40	0	1,805	0.00%
2022/01/06	0	0.00	4	39.43	39.00	-4	1,768	-0.23%
2022/01/05	8	38.43	2	37.85	37.90	6	1,702	0.35%
2022/01/04	5	38.87	7	39.46	39.65	-2	1,651	-0.12%
2022/01/03	9	40.17	1	40.40	39.30	8	1,595	0.50%
2021/12/30	3	40.87	1	41.30	40.95	2	1,523	0.13%
2021/12/29	5	41.16	7	41.78	41.10	-2	1,464	-0.14%
2021/12/28	12	40.13	13	40.37	40.70	-1	1,344	-0.07%
2021/12/27	24	40.88	12	41.06	39.85	12	1,214	0.99%
2021/12/24	12	37.56	5	38.21	38.80	7	889	0.79%
2021/12/23	2	34.70	0	0.00	35.30	2	708	0.28%
2021/12/22	2	34.15	0	0.00	34.20	2	643	0.31%
2021/12/20	2	34.00	0	0.00	34.60	2	627	0.32%
2021/12/17	5	34.50	0	0.00	34.65	5	605	0.83%
2021/12/16	2	34.85	4	34.55	34.70	-2	585	-0.34%
2021/12/15	3	34.67	1	34.40	34.85	2	546	0.37%
2021/12/14	6	35.38	1	35.70	35.20	5	506	0.99%
2021/12/01	1	32.20	3	32.17	32.20	-2	275	-0.73%
2021/11/29	3	30.48	1	31.20	31.00	2	277	0.72%
2021/11/26	2	31.23	2	31.65	31.15	0	273	0.00%
2021/11/23	2	32.45	0	0.00	32.00	2	275	0.73%
2021/11/18	0	0.00	1	32.10	32.10	-1	271	-0.37%
2021/11/11	0	0.00	3	31.00	30.80	-3	265	-1.13%
2021/11/02	1	29.30	0	0.00	29.45	1	353	0.28%
2021/10/12	2	28.88	0	0.00	28.95	2	1,041	0.19%
2021/10/05	3	27.97	0	0.00	28.95	3	1,103	0.27%
2021/10/04	2	28.58	0	0.00	28.50	2	1,106	0.18%
2021/09/14	0	0.00	1	30.35	30.30	-1	1,143	-0.09%
2021/09/07	0	0.00	4	29.53	29.70	-4	1,148	-0.35%
2021/08/26	1	31.35	0	0.00	31.15	1	1,172	0.09%
2021/08/20	1	30.35	1	30.90	31.30	0	1,183	0.00%
2021/08/17	0	0.00	1	30.65	30.60	-1	1,175	-0.09%
2021/08/16	0	0.00	1	31.15	31.05	-1	1,172	-0.09%
2021/08/13	0	0.00	1	33.10	32.20	-1	1,160	-0.09%
2021/08/12	2	32.90	0	0.00	32.55	2	1,155	0.17%
2021/07/27	0	0.00	3	36.13	34.90	-3	1,124	-0.27%
2021/07/26	2	36.43	1	37.05	36.55	1	1,147	0.09%
2021/07/23	5	35.90	9	36.68	36.90	-4	1,162	-0.34%
2021/07/22	0	0.00	3	35.52	35.00	-3	1,055	-0.28%
2021/07/21	0	0.00	2	32.80	34.20	-2	927	-0.22%
2021/07/20	1	33.30	0	0.00	33.00	1	915	0.11%
2021/07/19	0	0.00	1	34.35	34.40	-1	903	-0.11%
2021/07/16	30	34.52	30	34.89	34.60	0	892	0.00%
2021/07/15	0	0.00	3	33.33	33.80	-3	775	-0.39%
2021/07/14	1	31.10	0	0.00	31.05	1	749	0.13%
2021/07/13	2	31.40	0	0.00	31.15	2	758	0.26%
2021/07/06	2	31.45	1	31.40	31.50	1	811	0.12%
2021/06/25	0	0.00	0	31.00	31.20	0	1,106	0.00%
2021/06/18	0	0.00	1	31.75	31.85	-1	1,214	-0.08%
2021/06/15	4	32.15	7	32.11	32.30	-3	1,401	-0.21%
2021/06/11	1	32.25	0	0.00	31.95	1	1,420	0.07%
2021/06/10	1	31.70	2	31.90	31.80	-1	1,426	-0.07%
2021/06/09	0	0.00	6	31.09	31.50	-6	1,469	-0.41%
2021/06/02	1	29.90	2	30.00	30.00	-1	1,461	-0.07%
2021/06/01	0	0.00	1	29.50	29.65	-1	1,451	-0.07%
2021/05/25	0	0.00	1	28.50	28.35	-1	1,444	-0.07%
2021/05/20	1	26.80	0	0.00	26.95	1	1,462	0.07%
2021/05/19	1	27.50	0	0.00	27.50	1	1,468	0.07%
2021/05/18	0	0.00	1	27.20	27.10	-1	1,469	-0.07%
2021/05/17	1	25.60	0	0.00	25.15	1	1,467	0.07%
2021/05/13	4	26.65	3	27.72	27.80	1	1,442	0.07%
2021/05/12	12	28.78	2	28.80	28.25	10	1,423	0.70%
2021/05/11	1	29.80	0	0.00	30.05	1	1,396	0.07%
2021/05/10	0	0.00	1	31.55	31.45	-1	1,379	-0.07%
2021/05/04	1	31.85	6	33.37	31.60	-5	1,359	-0.37%
2021/05/03	6	35.00	1	35.00	34.75	5	1,310	0.38%
2021/04/29	1	35.40	1	35.00	34.60	0	1,256	0.00%
2021/04/28	0	0.00	2	34.18	34.60	-2	1,202	-0.17%
2021/04/21	0	0.00	5	34.50	34.65	-5	1,200	-0.42%
2021/04/16	5	33.30	0	0.00	33.30	5	1,282	0.39%
2021/04/14	1	33.50	1	32.65	33.00	0	1,362	0.00%
2021/04/13	2	33.93	0	0.00	33.50	2	1,349	0.15%
2021/04/12	0	0.00	3	34.57	34.60	-3	1,337	-0.22%
2021/04/09	1	34.50	0	0.00	34.50	1	1,328	0.08%
2021/04/08	1	34.75	1	34.65	34.85	0	1,313	0.00%
2021/04/07	1	34.40	0	0.00	34.65	1	1,303	0.08%
2021/04/06	3	35.25	4	35.45	35.30	-1	1,272	-0.08%
2021/04/01	0	0.00	7	33.97	33.80	-7	1,186	-0.59%
2021/03/31	1	32.55	5	32.10	32.55	-4	1,092	-0.37%
2021/03/30	0	0.00	2	32.00	31.90	-2	1,075	-0.19%
2021/03/29	0	0.00	1.2	31.32	31.45	-1.2	1,068	-0.11%
2021/03/24	1.2	31.80	2	31.55	31.60	-0.8	1,084	-0.08%
2021/03/23	0	0.00	1	31.40	30.90	-1	1,148	-0.09%
2021/03/22	8	32.87	14	33.29	31.80	-6	1,160	-0.52%
2021/03/19	1	32.30	4	30.50	32.20	-3	1,102	-0.27%
2021/03/17	0	0.00	2	30.00	30.20	-2	1,088	-0.18%
2021/03/15	0	0.00	3	29.75	29.90	-3	1,294	-0.23%
2021/03/09	2	27.75	0	0.00	27.70	2	1,320	0.15%
2021/03/08	3	28.02	0	0.00	27.80	3	1,333	0.22%
2021/03/05	0	0.00	1	28.10	27.90	-1	1,333	-0.08%
2021/03/02	1	27.70	0	0.00	27.65	1	1,330	0.08%
2021/02/24	0	0.00	2	27.95	27.65	-2	1,368	-0.15%
2021/02/22	0	0.00	1	28.90	28.15	-1	1,360	-0.07%
2021/02/19	0	0.00	1	28.00	28.20	-1	1,350	-0.07%
2021/02/18	0	0.00	4	27.69	27.65	-4	1,341	-0.30%
2021/02/03	1	26.65	0	0.00	26.45	1	1,340	0.07%
2021/02/02	1	26.45	0	0.00	26.45	1	1,339	0.07%
2021/01/29	2	26.90	0	0.00	26.90	2	1,331	0.15%
2021/01/28	2	26.78	1	26.75	26.75	1	1,325	0.08%
2021/01/22	1	27.30	2	27.50	27.40	-1	1,309	-0.08%
2021/01/21	3	27.50	0	0.00	27.25	3	1,300	0.23%
2021/01/20	9	27.91	0	0.00	27.85	9	1,290	0.70%
2021/01/19	6	28.08	0	0.00	27.90	6	1,274	0.47%
2021/01/15	0	0.00	11	29.37	28.65	-11	1,255	-0.88%
2021/01/13	11	29.65	1	29.50	29.45	10	1,221	0.82%
2021/01/12	2	29.30	0	0.00	29.15	2	1,205	0.17%
2021/01/11	2	30.18	1	30.25	29.55	1	1,166	0.09%
2021/01/08	0	0.00	3	30.07	30.05	-3	1,079	-0.28%
2021/01/06	1	27.50	0	0.00	27.40	1	982	0.10%
2021/01/04	0	0.00	1	28.50	28.10	-1	953	-0.10%
2020/12/25	0	0.00	2	28.55	28.55	-2	915	-0.22%
2020/12/24	0	0.00	2	29.20	28.75	-2	907	-0.22%
2020/12/22	2	27.70	0	0.00	27.65	2	880	0.23%
2020/12/18	0	0.00	12	29.40	29.30	-12	855	-1.40%
2020/12/17	20	31.45	6	30.45	30.00	14	837	1.67%
2020/12/11	0	0.00	2	29.40	28.70	-2	593	-0.34%
2020/12/10	6	29.89	3	30.10	29.10	3	567	0.53%
2020/12/09	10	30.25	23	30.54	30.70	-13	509	-2.55%
2020/12/08	0	0.00	7	27.15	27.95	-7	359	-1.94%
2020/12/03	2	25.65	1	26.05	25.65	1	359	0.28%
2020/12/02	0	0.00	1	25.65	25.70	-1	347	-0.29%
2020/12/01	0	0.00	1	25.15	25.30	-1	332	-0.30%
2020/11/25	2	25.40	0	0.00	25.05	2	325	0.61%
2020/11/23	0	0.00	1	24.85	24.90	-1	292	-0.34%
2020/11/20	0	0.00	1	24.60	24.60	-1	282	-0.35%
2020/11/18	2	23.70	0	0.00	23.90	2	277	0.72%
2020/11/16	3	23.78	0	0.00	23.75	3	278	1.08%
2020/11/11	0	0.00	1	24.45	24.40	-1	281	-0.36%
2020/11/04	0	0.00	1	24.55	24.35	-1	276	-0.36%
2020/11/03	0	0.00	1	24.10	24.30	-1	274	-0.36%
2020/11/02	2	23.70	0	0.00	23.70	2	274	0.73%
2020/10/29	2	23.70	0	0.00	23.80	2	279	0.72%
2020/10/28	2	23.90	0	0.00	23.85	2	284	0.70%
2020/10/21	2	24.35	0	0.00	24.40	2	293	0.68%
2020/10/20	1	24.20	0	0.00	24.15	1	296	0.34%
2020/10/16	3	24.27	1	24.25	24.20	2	296	0.67%
2020/10/14	2	24.35	0	0.00	24.30	2	296	0.68%
2020/10/05	0	0.00	9	23.40	23.40	-9	298	-3.02%
2020/09/28	0	0.00	1	23.25	23.40	-1	314	-0.32%
2020/09/25	3	23.60	1	23.40	23.45	2	320	0.62%
2020/09/24	3	24.37	0	0.00	24.20	3	320	0.94%
2020/09/23	3	25.02	1	25.05	24.95	2	316	0.63%
2020/09/21	1	25.10	0	0.00	25.30	1	312	0.32%
2020/09/18	8	25.36	0	0.00	25.25	8	310	2.58%
2020/09/17	1	25.30	1	25.30	25.35	0	305	0.00%
2020/09/16	2	25.08	0	0.00	25.15	2	304	0.66%
2020/09/15	0	0.00	2	25.30	25.30	-2	300	-0.67%
2020/09/14	2	25.35	0	0.00	25.40	2	296	0.67%
2020/09/11	3	25.60	1	26.05	25.70	2	289	0.69%
2020/09/10	8	26.23	0	0.00	26.00	8	257	3.10%
2020/09/07	0	0.00	3	24.05	23.80	-3	181	-1.65%
2020/08/24	1	23.00	0	0.00	23.15	1	187	0.53%
2020/08/20	2	23.45	0	0.00	23.40	2	188	1.06%
2020/08/04	1	22.75	0	0.00	22.80	1	201	0.50%
2020/07/31	1	23.50	0	0.00	23.95	1	229	0.44%
2020/07/24	1	24.45	0	0.00	23.95	1	231	0.43%
2020/07/21	0	0.00	1	24.10	23.90	-1	228	-0.44%
2020/07/17	1	24.00	0	0.00	23.80	1	229	0.44%
2020/06/29	1	23.60	0	0.00	23.60	1	231	0.43%
2020/06/17	1	23.65	0	0.00	23.75	1	242	0.41%
2020/06/08	1	23.90	0	0.00	23.95	1	282	0.35%
2020/05/22	1	22.85	0	0.00	22.80	1	273	0.37%
2020/05/14	0	0.00	1	23.70	23.50	-1	267	-0.37%
2020/05/13	1	24.25	0	0.00	24.25	1	264	0.38%
2020/05/08	1	24.20	1	24.50	24.00	0	248	0.00%
2020/04/15	0	0.00	1	22.75	22.60	-1	206	-0.49%
2020/04/14	0	22.20	0	0.00	22.05	0	202	0.00%
2020/04/10	0	0.00	2.4	21.69	21.80	-2.4	202	-1.20%
2020/04/08	0	0.00	1	20.20	20.80	-1	206	-0.48%
2020/04/07	0	0.00	1	20.10	20.00	-1	203	-0.49%
2020/04/06	1	19.80	0	0.00	19.80	1	207	0.48%
2020/03/30	1	19.65	2	19.90	19.60	-1	207	-0.48%
2020/03/27	2	19.75	0	0.00	19.55	2	206	0.97%
2020/03/19	2	16.20	0	0.00	16.20	2	196	1.02%
2020/03/17	1	19.00	0	0.00	18.65	1	187	0.53%
2020/03/13	3	19.07	5	18.95	19.25	-2	179	-1.12%
2020/03/12	1	20.90	0	0.00	21.00	1	158	0.63%
2020/03/10	1	21.95	0	0.00	22.10	1	149	0.67%
2020/03/09	2	22.53	0	0.00	22.45	2	146	1.37%
2020/02/17	0	0.00	1	23.85	23.75	-1	151	-0.66%
2020/02/03	1	23.60	0	0.00	23.55	1	149	0.67%
2020/01/30	3	24.18	1	24.00	23.80	2	147	1.36%
2020/01/20	1	25.30	0	0.00	25.30	1	152	0.66%
2019/12/31	0	0.00	4	25.50	25.55	-4	135	-2.95%
2019/12/02	0	0.00	3	24.15	24.15	-3	172	-1.74%
2019/11/19	1	24.35	0	0.00	24.30	1	193	0.52%
2019/11/15	2	24.83	0	0.00	24.85	2	194	1.03%
2019/11/11	1	25.20	0	0.00	25.10	1	198	0.50%
2019/10/29	0	25.90	0	0.00	25.90	0	214	0.00%
2019/10/25	0	0.00	1	26.20	26.15	-1	202	-0.49%
2019/10/15	0	0.00	1	25.50	25.10	-1	239	-0.42%
2019/10/14	1	25.50	0	0.00	25.50	1	241	0.41%
2019/10/08	2	25.55	0	0.00	25.55	2	244	0.82%
2019/10/02	2	27.20	0	0.00	26.70	2	242	0.82%
2019/09/27	1	25.20	0	0.00	25.20	1	212	0.47%
2019/09/10	0	0.00	3	24.73	24.70	-3	217	-1.38%
2019/08/14	1	25.00	0	0.00	24.80	1	203	0.49%
2019/08/08	1	25.55	0	0.00	25.50	1	208	0.48%
2019/08/06	2	25.45	1	24.90	25.75	1	211	0.47%
2019/08/05	0	0.00	3	25.65	25.45	-3	213	-1.40%
2019/08/02	1	26.00	0	0.00	26.05	1	213	0.47%
2019/08/01	2	26.73	0	0.00	26.60	2	214	0.93%
2019/07/30	1	26.90	0	0.00	26.85	1	212	0.47%
2019/07/26	1	27.45	1	27.30	27.30	0	215	0.00%
2019/07/25	4	27.19	1	26.95	27.40	3	216	1.39%
2019/07/24	5	29.28	6	29.25	29.00	-1	205	-0.49%
2019/07/23	2	29.53	0	0.00	29.40	2	195	1.02%
2019/07/08	1	29.10	0	0.00	29.10	1	204	0.49%
2019/07/04	0	0.00	2	29.45	29.50	-2	211	-0.95%
2019/07/01	0	0.00	2	29.20	29.10	-2	251	-0.80%
2019/06/21	1	28.65	0	0.00	28.55	1	308	0.32%
2019/06/10	3	27.92	0	0.00	27.95	3	319	0.94%
2019/05/20	1	28.20	0	0.00	28.30	1	357	0.28%
2019/05/17	1	28.80	0	0.00	28.85	1	358	0.28%
2019/05/14	1	28.95	0	0.00	29.05	1	410	0.24%
2019/05/13	1	28.70	0	0.00	29.05	1	412	0.24%
2019/05/09	1	29.40	0	0.00	29.35	1	411	0.24%
2019/05/06	1	29.75	2	29.83	29.70	-1	411	-0.24%
2019/04/29	0	0.00	2	30.50	29.95	-2	407	-0.49%
2019/04/18	3	31.00	0	0.00	31.10	3	413	0.73%
2019/04/08	0	0.00	1	32.40	32.15	-1	395	-0.25%
2019/04/02	0	0.00	1	31.50	31.60	-1	369	-0.27%
2019/04/01	2	31.15	2	31.30	31.10	0	358	0.00%
2019/03/29	2	31.10	1	31.05	31.05	1	341	0.29%
2019/03/28	2	30.10	1	30.05	30.25	1	321	0.31%
2019/03/20	0	30.20	0	0.00	29.95	0	334	0.00%
2019/03/04	0	0.00	1	30.65	30.55	-1	524	-0.19%
2019/02/27	1	30.15	0	0.00	30.05	1	526	0.19%
2019/02/25	0	0.00	2	30.85	30.80	-2	531	-0.38%
2019/02/19	1	30.00	0	0.00	30.00	1	547	0.18%
2019/02/13	0	0.00	1	30.05	31.00	-1	545	-0.18%
2019/01/16	1	28.20	0	0.00	28.25	1	682	0.15%
2019/01/15	1	28.25	0	0.00	28.20	1	692	0.14%
2019/01/08	1	27.30	1	28.60	28.60	0	711	0.00%
2018/12/25	1	29.00	0	0.00	29.05	1	880	0.11%
2018/12/22	1	29.35	0	0.00	29.35	1	892	0.11%
2018/12/11	0	0.00	3	30.15	30.10	-3	968	-0.31%
2018/12/10	3	29.92	4	29.95	30.15	-1	984	-0.10%
2018/12/07	2	30.60	0	0.00	30.80	2	997	0.20%
2018/12/04	2	32.95	0	0.00	32.60	2	987	0.20%
2018/12/03	3	33.38	2	32.85	33.10	1	991	0.10%
2018/11/28	0	0.00	1	31.00	31.15	-1	951	-0.11%
2018/11/22	3	30.35	0	0.00	29.85	3	1,066	0.28%
2018/11/19	0	0.00	1	30.20	30.35	-1	1,132	-0.09%
2018/11/13	2	28.63	1	28.95	29.10	1	1,163	0.09%
2018/11/12	1	29.30	0	0.00	29.15	1	1,189	0.08%
2018/11/09	1	29.65	0	0.00	29.55	1	1,225	0.08%
2018/11/06	1	30.00	0	0.00	29.75	1	1,310	0.08%
2018/11/02	0	0.00	4	32.64	31.30	-4	1,340	-0.30%
2018/10/25	1	28.65	0	0.00	28.25	1	1,379	0.07%
2018/10/17	2	31.53	2	31.45	29.90	0	1,613	0.00%
2018/10/16	0	0.00	1	31.40	31.00	-1	1,701	-0.06%
2018/10/15	1	30.35	0	0.00	30.35	1	1,771	0.06%
2018/10/12	0	0.00	8	30.55	30.75	-8	1,839	-0.43%
2018/10/11	7	28.74	0	0.00	29.30	7	1,964	0.36%
2018/10/05	2	32.78	0	0.00	32.75	2	2,264	0.09%
2018/10/03	1	37.05	0	0.00	37.05	1	2,434	0.04%
2018/10/02	0	0.00	1	38.25	37.90	-1	2,517	-0.04%
2018/09/28	0	0.00	2	37.45	37.50	-2	2,916	-0.07%
2018/09/27	2	37.45	0	0.00	37.10	2	3,154	0.06%
2018/09/19	1	37.80	0	0.00	37.60	1	4,479	0.02%
2018/09/14	1	39.35	3	38.90	39.65	-2	5,101	-0.04%
2018/09/13	0	0.00	3	39.05	38.30	-3	5,349	-0.06%
2018/09/12	3	38.28	3	37.90	38.20	0	5,403	0.00%
2018/09/10	1	38.10	23	38.12	37.75	-22	5,446	-0.40%
2018/09/07	0	0.00	33	40.36	38.95	-33	5,482	-0.60%
2018/09/05	1	42.00	2	41.05	41.20	-1	5,566	-0.02%
2018/09/04	1	41.60	0	0.00	41.70	1	5,717	0.02%
2018/09/03	5	40.85	0	0.00	40.60	5	5,794	0.09%
2018/08/31	0	0.00	27	42.09	42.45	-27	5,838	-0.46%
2018/08/30	3	41.70	0	0.00	41.60	3	5,936	0.05%
2018/08/29	2	42.08	11	42.20	42.15	-9	6,169	-0.15%
2018/08/27	26	40.38	27	41.20	40.50	-1	6,415	-0.02%
2018/08/22	1	40.00	0	0.00	39.40	1	6,744	0.01%
2018/08/20	0	0.00	1	39.50	40.10	-1	7,153	-0.01%
2018/08/17	10	40.80	15	40.48	39.05	-5	7,152	-0.07%
2018/08/16	5	40.36	2	39.85	40.65	3	7,126	0.04%
2018/08/15	1	38.85	6	39.32	39.50	-5	7,092	-0.07%
2018/08/14	7	39.07	7	40.05	39.95	0	7,076	0.00%
2018/08/13	7	37.69	1	36.90	38.00	6	7,039	0.09%
2018/08/10	5	40.05	0	0.00	40.35	5	7,002	0.07%
2018/08/08	5	40.60	3	41.65	40.55	2	6,986	0.03%
2018/08/07	3	42.30	0	0.00	42.40	3	7,096	0.04%
2018/08/02	1	41.00	0	0.00	40.35	1	7,151	0.01%
2018/07/31	0	0.00	6	42.12	42.45	-6	7,135	-0.08%
2018/07/30	3	42.87	0	0.00	41.40	3	7,134	0.04%
2018/07/27	1	45.60	0	0.00	45.00	1	7,087	0.01%
2018/07/26	80	46.35	7	47.03	46.95	73	7,034	1.04%
2018/07/25	10	46.45	3	46.20	45.90	7	6,986	0.10%
2018/07/24	1	46.55	3	47.05	46.10	-2	6,962	-0.03%
2018/07/23	3	45.02	6	45.53	46.40	-3	6,928	-0.04%
2018/07/20	5	45.56	114	43.21	43.35	-109	6,835	-1.59%	大賣/鉅額交易
2018/07/19	6	46.48	3	46.40	46.55	3	6,762	0.04%
2018/07/18	3	46.15	51	46.16	46.05	-48	6,700	-0.72%
2018/07/17	10	51.15	6	50.88	50.00	4	6,573	0.06%
2018/07/16	12	53.02	10	52.75	51.50	2	6,550	0.03%
2018/07/13	3	52.13	6	51.15	50.70	-3	6,371	-0.05%
2018/07/12	8	51.69	12	51.92	51.80	-4	6,308	-0.06%
2018/07/11	3	51.93	12	52.78	50.80	-9	6,288	-0.14%
2018/07/10	0	0.00	3	51.00	51.70	-3	6,214	-0.05%
2018/07/09	10	51.68	4	51.85	50.40	6	6,133	0.10%
2018/07/06	22	54.17	15	54.25	51.50	7	6,022	0.12%
2018/07/05	19	54.39	6	55.02	54.00	13	5,725	0.23%
2018/07/04	7	54.80	9	55.00	55.90	-2	5,482	-0.04%
2018/07/03	12	51.88	14	52.77	50.90	-2	5,082	-0.04%
2018/07/02	4	48.65	5	49.82	49.55	-1	4,886	-0.02%
2018/06/29	5	47.36	11	47.56	48.05	-6	4,744	-0.13%
2018/06/28	23	50.49	3	48.77	47.60	20	4,587	0.44%
2018/06/27	0	0.00	31	47.63	48.30	-31	4,116	-0.75%
2018/06/26	20	43.33	5.8	43.78	43.95	14.2	3,985	0.36%
2018/06/25	17	45.60	31	45.06	42.05	-14	3,828	-0.37%
2018/06/22	5	41.97	5	40.80	42.90	0	3,486	0.00%
2018/06/21	0	0.00	3	39.00	39.00	-3	3,223	-0.09%
2018/06/20	3	36.90	0	0.00	37.10	3	3,169	0.09%
2018/06/19	1	38.60	0	0.00	38.60	1	3,218	0.03%
2018/06/15	3	39.28	11	38.82	39.20	-8	3,242	-0.25%
2018/06/14	1	38.90	1	38.95	38.60	0	3,191	0.00%
2018/06/13	11	39.31	2	38.78	38.85	9	3,163	0.28%
2018/06/12	7	41.02	6	41.23	40.50	1	3,083	0.03%
2018/06/11	1	39.60	1	40.30	39.50	0	2,948	0.00%
2018/06/08	3	39.18	1	39.00	38.90	2	2,850	0.07%
2018/06/07	14	39.68	12	39.30	39.45	2	2,783	0.07%
2018/06/06	127	39.56	9	39.53	39.25	118	2,654	4.44%	大買/鉅額交易
2018/06/05	59	38.01	1	37.30	37.60	58	2,396	2.42%
2018/06/04	1	36.80	2	37.95	36.90	-1	2,193	-0.05%
2018/06/01	1	36.70	0	0.00	35.50	1	2,067	0.05%
2018/05/31	0	0.00	1	37.45	37.45	-1	1,884	-0.05%
2018/05/29	2	36.20	0	0.00	35.45	2	1,697	0.12%
2018/05/28	6	33.41	6	33.87	34.90	0	1,429	0.00%
2018/05/15	1	33.55	5	33.28	32.50	-4	1,189	-0.34%
2018/05/14	1	30.40	3	32.35	32.90	-2	1,072	-0.19%
2018/05/09	1	30.40	0	0.00	30.40	1	945	0.11%
2018/05/08	1	30.95	1	30.60	30.40	0	939	0.00%
2018/05/07	1	32.05	2	31.20	31.85	-1	914	-0.11%
2018/05/02	2	31.00	0	0.00	30.85	2	877	0.23%
2018/04/20	0	0.00	1	32.50	32.00	-1	878	-0.11%
2018/04/19	0	0.00	3	32.00	32.10	-3	803	-0.37%
2018/04/18	0	0.00	3	31.75	31.75	-3	788	-0.38%
2018/04/16	1	32.10	1	32.30	32.00	0	777	0.00%
2018/04/09	0	0.00	8	30.10	30.20	-8	1,013	-0.79%
2018/03/22	2	32.18	1	32.40	31.30	1	1,175	0.09%
2018/03/21	12	31.38	2	31.35	31.75	10	1,114	0.90%
2018/03/19	0	0.00	8	30.38	30.45	-8	1,073	-0.75%
2018/03/15	3	30.35	0	0.00	30.55	3	1,070	0.28%
2018/03/07	0	0.00	1	30.10	30.00	-1	1,106	-0.09%
2018/03/06	1	30.80	5	29.96	30.95	-4	1,114	-0.36%
2018/02/27	1	29.65	0	0.00	29.35	1	1,235	0.08%
2018/02/22	5	29.00	0	0.00	29.20	5	1,239	0.40%
2018/02/21	1	29.00	0	0.00	29.10	1	1,237	0.08%
2018/02/07	1	29.45	1	29.55	29.40	0	1,231	0.00%
2018/02/06	1	29.75	0	0.00	28.90	1	1,231	0.08%
2018/02/05	1	30.10	0	0.00	30.15	1	1,210	0.08%
2018/02/01	0	0.00	3	30.55	30.30	-3	1,215	-0.25%
2018/01/31	0	30.65	0	0.00	30.30	0	1,238	0.00%
2018/01/30	0	0.00	2	30.70	30.15	-2	1,245	-0.16%
2018/01/29	0	0.00	3	30.20	30.30	-3	1,250	-0.24%
2018/01/26	0	0.00	6	30.53	30.25	-6	1,257	-0.48%
2018/01/25	0	30.85	0	0.00	30.55	0	1,257	0.00%
2018/01/19	1	31.70	0	0.00	31.10	1	1,286	0.08%
2018/01/16	0	31.00	0	0.00	31.20	0	1,254	0.00%
2018/01/11	0	31.40	0	0.00	31.55	0	1,233	0.00%
2018/01/09	4	31.68	0	0.00	31.70	4	1,178	0.34%
2018/01/08	8	31.36	0	0.00	31.00	8	1,139	0.70%
2018/01/05	2	32.55	0	0.00	32.70	2	1,114	0.18%
2018/01/04	4	33.74	13	34.06	33.50	-9	1,082	-0.83%
2018/01/03	13	31.90	4	32.46	31.95	9	937	0.96%