志超 (8213)-台新-中壢券商分點個股進出

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

志超

(8213)

可現股當沖

股價
39.60
漲跌
▼0.45
漲幅
-1.12%
成交量
1,057張
產業
上市電子零組件類股
379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

志超 (8213)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/04/25	1	39.75	2	39.70	40.05	-1	715	-0.14%
2024/04/24	2	40.15	0	0.00	40.00	2	706	0.28%
2024/04/23	1	39.50	10	39.70	39.90	-9	695	-1.29%
2024/04/17	1	43.20	0	0.00	43.20	1	610	0.16%
2024/04/16	0	0.00	3	43.00	42.60	-3	613	-0.49%
2024/04/09	0	44.68	0	0.00	44.50	0	575	0.00%
2024/04/08	0	0.00	0	44.44	44.35	0	568	-0.01%
2024/04/03	4	44.15	4	44.15	44.05	0	563	0.00%
2024/04/02	0	44.25	0	0.00	44.60	0	553	0.00%
2024/04/01	0	0.00	0	44.40	44.25	0	542	-0.01%
2024/03/26	0	0.00	1	43.05	43.10	-1	518	-0.19%
2024/03/21	11	44.04	0	0.00	44.00	11	510	2.16%
2024/03/20	1	43.95	0	0.00	43.65	1	507	0.20%
2024/03/18	1	43.10	0	43.10	43.20	1	475	0.20%
2024/03/15	2	41.55	0	0.00	41.50	2	456	0.44%
2024/03/11	0	41.60	0	0.00	41.20	0	469	0.00%
2024/03/06	0	0.00	1	42.40	42.40	-1	480	-0.21%
2024/02/20	0.2	42.09	0	0.00	41.80	0.2	506	0.04%
2024/01/26	0	0.00	1	41.30	41.10	-1	521	-0.19%
2024/01/16	1	41.50	0	0.00	41.30	1	529	0.19%
2024/01/10	0	0.00	1	41.75	41.75	-1	560	-0.18%
2024/01/08	1	42.85	0	0.00	42.70	1	561	0.18%
2023/12/21	2	43.00	0	0.00	43.00	2	689	0.29%
2023/12/06	0.1	44.15	0	0.00	44.10	0.1	703	0.01%
2023/12/04	0	0.00	1	44.90	44.95	-1	718	-0.14%
2023/12/01	1	44.65	0	0.00	44.60	1	744	0.13%
2023/11/30	0	0.00	0.1	44.15	44.05	-0.1	779	-0.01%
2023/11/24	0	43.62	0	0.00	43.40	0	768	0.00%
2023/11/20	0	43.35	0	0.00	43.50	0	796	0.00%
2023/11/13	0	0.00	1	42.65	42.90	-1	836	-0.12%
2023/11/01	1	42.60	0	0.00	43.10	1	908	0.11%
2023/10/17	0	0.00	1	42.90	42.85	-1	1,025	-0.10%
2023/10/16	0	0.00	4	43.40	43.40	-4	1,029	-0.39%
2023/10/11	1	43.80	0	0.00	42.70	1	1,084	0.09%
2023/09/26	0	0.00	3	45.03	44.95	-3	1,025	-0.29%
2023/09/25	2	44.95	0	0.00	45.00	2	1,022	0.20%
2023/09/11	0	0.00	1	44.90	44.65	-1	1,226	-0.08%
2023/09/07	1	46.55	1	46.15	46.15	0	1,235	0.00%
2023/09/06	1	46.05	0.1	46.40	46.55	1	1,251	0.08%
2023/09/05	0	0.00	0.1	45.73	46.00	-0.1	1,231	-0.01%
2023/09/04	0	44.45	0	0.00	44.75	0	1,215	0.00%
2023/08/24	0	0.00	1	43.65	43.65	-1	1,251	-0.08%
2023/08/23	0	0.00	0.3	44.77	44.80	-0.3	1,268	-0.03%
2023/08/22	0.3	44.70	0	0.00	44.75	0.3	1,260	0.03%
2023/08/21	1	44.05	0	0.00	43.90	1	1,236	0.08%
2023/08/16	2	44.65	0	0.00	44.65	2	1,197	0.17%
2023/08/14	0	42.75	0	0.00	42.70	0	1,153	0.00%
2023/08/02	0	0.00	0.1	43.50	42.75	-0.1	1,145	-0.01%
2023/07/27	1	44.50	3	44.80	44.85	-2	1,096	-0.18%
2023/07/25	1	44.85	0.1	45.05	44.95	0.9	1,081	0.09%
2023/07/24	3	44.30	0.1	43.85	44.30	3	1,048	0.28%
2023/07/14	10	41.80	10.3	41.90	42.00	-0.3	935	-0.03%
2023/07/13	0.3	41.20	0	0.00	41.25	0.3	900	0.03%
2023/07/05	0	0.00	1	40.00	40.00	-1	862	-0.12%
2023/06/20	0	0.00	1	42.15	42.35	-1	703	-0.14%
2023/06/15	0	0.00	1	42.80	42.55	-1	628	-0.16%
2023/06/14	0	0.00	2	42.18	42.40	-2	610	-0.33%
2023/06/12	2	43.18	0.1	43.20	43.25	2	583	0.33%
2023/06/09	1.1	42.74	0	0.00	42.50	1.1	552	0.20%
2023/06/08	1	42.65	0	42.55	42.50	1	545	0.17%
2023/06/07	0	41.85	0	0.00	41.95	0	519	0.01%
2023/06/06	1	41.70	2.1	41.76	41.70	-1.1	511	-0.22%
2023/05/30	0	40.85	0	0.00	40.85	0	480	0.00%
2023/05/29	2	41.00	0.2	41.23	41.25	1.8	473	0.38%
2023/05/26	1	39.60	0	0.00	39.45	1	437	0.23%
2023/05/25	0	0.00	4	39.60	39.55	-4	438	-0.91%
2023/05/15	3	38.43	1	38.55	38.35	2	433	0.46%
2023/04/17	0	0.00	0	42.05	41.70	0	395	0.00%
2023/04/13	2	42.45	0	0.00	42.20	2	385	0.52%
2023/04/11	2	42.08	1	42.00	41.90	1	376	0.27%
2023/04/06	0	41.83	0	0.00	41.80	0	364	0.00%
2023/03/27	0	0.00	1	41.10	41.05	-1	336	-0.30%
2023/03/15	0	0.00	1	40.00	39.65	-1	324	-0.31%
2023/03/10	0	0.00	2	39.53	39.55	-2	313	-0.64%
2023/03/09	1	40.55	1.1	40.56	40.10	-0.1	312	-0.03%
2023/03/07	0	0.00	21	40.00	40.05	-21	297	-7.06%
2023/03/06	1	39.90	0	0.00	39.90	1	296	0.34%
2023/03/01	1	38.50	0	0.00	38.75	1	280	0.36%
2023/02/23	0	0.00	1	39.00	39.00	-1	278	-0.36%
2023/02/21	22	39.12	0	0.00	39.05	22	278	7.89%
2023/02/10	0	0.00	0	40.95	37.80	0	299	0.00%
2023/02/08	0	0.00	1	38.15	38.25	-1	300	-0.33%
2023/02/07	0	38.10	0	0.00	38.05	0	299	0.00%
2023/02/06	1	38.35	0	0.00	38.40	1	299	0.33%
2023/01/05	0.3	36.58	0	0.00	36.65	0.3	327	0.08%
2022/12/29	0	35.80	0	0.00	36.05	0	362	0.01%
2022/12/13	0.2	36.95	0	0.00	36.75	0.2	406	0.04%
2022/12/01	0	0.00	2	36.80	36.65	-2	424	-0.47%
2022/11/30	0	0.00	12	36.50	36.55	-12	440	-2.72%
2022/11/21	0	36.30	0	0.00	35.65	0	467	0.00%
2022/11/04	0	0.00	23	33.48	33.55	-23	523	-4.39%
2022/11/01	23	33.07	0	0.00	33.10	23	540	4.25%
2022/10/19	0	0.00	15	33.43	33.40	-15	595	-2.52%
2022/10/12	0	32.70	0	0.00	32.65	0	629	0.00%
2022/09/23	0	35.55	0	0.00	35.40	0	796	0.00%
2022/09/20	0.1	36.32	5	36.50	36.25	-4.9	885	-0.56%
2022/09/19	0	36.35	0	0.00	36.45	0	915	0.00%
2022/09/13	0	0.00	2	37.00	37.05	-2	1,144	-0.17%
2022/08/15	2	38.15	0	0.00	38.15	2	1,608	0.12%
2022/08/12	0	0.00	1	37.50	37.75	-1	1,648	-0.06%
2022/08/08	0	0.00	2	36.45	36.90	-2	1,783	-0.11%
2022/08/04	0	0.00	1	35.80	36.45	-1	1,847	-0.05%
2022/07/22	1	36.50	0	0.00	36.50	1	1,905	0.05%
2022/07/12	1	33.80	0	0.00	34.00	1	1,941	0.05%
2022/07/11	0	0.00	5	34.50	34.55	-5	1,931	-0.26%
2022/07/06	0.3	36.48	0	0.00	36.05	0.3	1,885	0.02%
2022/07/04	1	36.70	0	0.00	36.70	1	1,886	0.05%
2022/07/01	0.6	37.15	0	0.00	36.90	0.6	1,896	0.03%
2022/06/29	0.1	39.20	0	0.00	39.25	0.1	1,836	0.01%
2022/06/27	0.2	41.05	1	40.90	40.65	-0.8	1,794	-0.04%
2022/06/23	5	40.70	0	0.00	40.75	5	1,745	0.29%
2022/06/22	2	47.30	5	46.35	46.35	-3	1,697	-0.18%
2022/06/20	5	47.85	0	0.00	47.50	5	1,600	0.31%
2022/06/17	1	48.75	0	0.00	48.65	1	1,563	0.06%
2022/06/15	7	50.20	5	50.20	50.20	2	1,544	0.13%
2022/06/14	1	50.10	2	50.20	50.40	-1	1,543	-0.06%
2022/06/13	1	50.50	0	0.00	50.70	1	1,533	0.07%
2022/06/01	2	53.60	2	53.50	53.50	0	1,519	0.00%
2022/05/31	0	0.00	1	53.40	53.40	-1	1,508	-0.07%
2022/05/25	0	0.00	7	53.26	53.40	-7	1,541	-0.45%
2022/05/24	0	0.00	1	52.50	52.50	-1	1,581	-0.06%
2022/05/20	0	0.00	0.3	53.70	53.60	-0.3	1,634	-0.02%
2022/05/19	0	0.00	1.1	53.05	53.50	-1.1	1,656	-0.07%
2022/05/18	3	52.67	5.1	52.62	52.60	-2.1	1,680	-0.12%
2022/05/17	0	0.00	1.3	51.78	52.50	-1.3	1,645	-0.08%
2022/05/16	1	51.00	1	51.40	51.40	0	1,591	0.00%
2022/05/13	0	0.00	11	50.95	51.30	-11	1,568	-0.70%
2022/05/12	1	50.40	0	0.00	50.40	1	1,528	0.07%
2022/05/11	3	50.40	0	0.00	50.80	3	1,503	0.20%
2022/05/05	0	0.00	0	49.50	49.40	0	1,427	0.00%
2022/04/27	1	48.50	0	0.00	49.10	1	1,443	0.07%
2022/04/14	1	48.35	0	0.00	48.40	1	1,395	0.07%
2022/04/11	4	48.95	15	48.35	48.15	-11	1,394	-0.79%
2022/04/07	1	49.25	0	0.00	49.05	1	1,396	0.07%
2022/03/30	2	50.40	2	50.70	50.80	0	1,402	0.00%
2022/03/24	0	0.00	1	51.20	50.90	-1	1,371	-0.07%
2022/03/23	0	0.00	1	51.00	50.90	-1	1,375	-0.07%
2022/03/17	0	0.00	1	48.85	49.40	-1	1,288	-0.08%
2022/03/16	1	48.50	0	0.00	48.30	1	1,275	0.08%
2022/03/11	1	49.30	0	0.00	49.20	1	1,241	0.08%
2022/03/08	6	48.06	5	48.00	48.10	1	1,221	0.08%
2022/03/07	1	48.89	0	0.00	48.20	1	1,200	0.09%
2022/03/04	1	50.40	0	0.00	50.00	1	1,164	0.09%
2022/03/03	1	50.90	0	0.00	50.80	1	1,159	0.09%
2022/03/01	1	50.90	0	0.00	50.80	1	1,136	0.09%
2022/02/25	7	51.06	5	51.30	51.20	2	1,102	0.18%
2022/02/23	10	51.11	9	51.47	51.10	1	994	0.10%
2022/02/22	2	49.93	0	0.00	50.40	2	934	0.21%
2022/02/18	0	0.00	2.1	49.40	49.65	-2.1	859	-0.24%
2022/02/16	0	0.00	0.5	48.20	48.15	-0.5	808	-0.06%
2022/02/15	1	47.90	0	48.00	47.70	1	851	0.11%
2022/02/08	1	47.35	1	47.65	47.80	0	894	0.00%
2022/01/19	0.1	48.05	0	0.00	48.25	0.1	910	0.01%
2022/01/18	0.1	48.40	1	48.45	48.40	-1	922	-0.10%
2022/01/07	0	0.00	1	48.10	48.00	-1	906	-0.11%
2022/01/06	0	48.45	0	0.00	48.55	0	892	0.00%
2022/01/05	0	0.00	1	48.50	48.55	-1	893	-0.11%
2021/12/28	1	48.25	0	0.00	48.25	1	852	0.12%
2021/12/23	1	48.05	0	0.00	48.05	1	856	0.12%
2021/12/16	0.1	47.40	0	0.00	47.45	0.1	901	0.01%
2021/12/10	0.1	46.93	0	0.00	46.90	0.1	924	0.01%
2021/12/07	1	47.10	0	0.00	46.95	1	942	0.11%
2021/11/25	0	48.30	0	0.00	47.85	0	959	0.00%
2021/11/23	100	48.36	0	0.00	48.10	100	956	10.45%
2021/11/19	0	0.00	10	48.80	48.45	-10	958	-1.04%
2021/11/12	0.1	47.75	0	0.00	47.65	0.1	949	0.01%
2021/11/09	1	48.05	0	0.00	48.30	1	995	0.10%
2021/10/29	0	0.00	50	46.75	46.90	-50	1,313	-3.81%
2021/10/28	50	46.94	0	0.00	46.80	50	1,309	3.82%
2021/10/13	0.1	45.29	0	0.00	44.85	0.1	1,537	0.01%
2021/10/06	0	45.51	0	0.00	45.00	0	1,623	0.00%
2021/10/01	1	46.00	0	0.00	45.80	1	1,659	0.06%
2021/09/16	0.1	46.00	0	0.00	45.95	0.1	2,045	0.00%
2021/09/14	0	0.00	2	45.80	45.90	-2	2,130	-0.09%
2021/09/03	0.2	46.35	0	0.00	46.45	0.2	2,284	0.01%
2021/09/01	0	46.35	0	0.00	46.40	0	2,317	0.00%
2021/08/30	0	0.00	1	46.45	46.40	-1	2,361	-0.04%
2021/08/24	0.3	45.99	0	0.00	45.85	0.3	2,411	0.01%
2021/08/20	0.2	45.00	0	0.00	45.00	0.2	2,421	0.01%
2021/08/19	0	45.60	0	0.00	45.05	0	2,419	0.00%
2021/08/17	1	45.90	0	0.00	45.20	1	2,412	0.04%
2021/08/16	0	0.00	1	47.70	46.90	-1	2,371	-0.04%
2021/08/13	3	49.07	1	48.40	48.40	2	2,359	0.08%
2021/08/11	1	48.00	3	49.02	48.95	-2	2,319	-0.09%
2021/08/09	0	0.00	1	49.15	48.60	-1	2,302	-0.04%
2021/08/06	2	48.30	1	49.00	48.80	1	2,315	0.04%
2021/08/05	6	48.32	11	47.85	48.15	-5	2,276	-0.22%
2021/08/04	0	0.00	4	46.90	47.05	-4	2,290	-0.17%
2021/08/03	0	0.00	3	46.90	46.80	-3	2,338	-0.13%
2021/07/30	0.1	46.55	0	0.00	46.40	0.1	2,376	0.00%
2021/07/29	3	46.85	0	0.00	46.85	3	2,376	0.13%
2021/07/28	0	0.00	1	47.45	47.00	-1	2,407	-0.04%
2021/07/27	1	48.10	0	0.00	47.80	1	2,496	0.04%
2021/07/22	0	0.00	3	47.80	47.50	-3	2,820	-0.11%
2021/07/21	1	47.70	0	0.00	47.50	1	2,842	0.04%
2021/07/19	1	48.80	0	0.00	48.70	1	2,852	0.04%
2021/07/16	0	0.00	2	48.30	48.30	-2	2,879	-0.07%
2021/07/14	15	48.15	0	0.00	48.25	15	2,981	0.50%
2021/07/13	1	48.45	0	0.00	48.05	1	2,991	0.03%
2021/07/12	37	48.09	37	47.69	47.65	0	2,946	0.00%
2021/07/09	1.1	47.25	0	0.00	47.35	1.1	2,933	0.04%
2021/07/08	1	47.55	0	0.00	47.55	1	2,987	0.03%
2021/07/06	0.1	47.25	0	0.00	47.20	0.1	2,980	0.00%
2021/07/01	0	0.00	1	46.55	46.20	-1	2,996	-0.03%
2021/06/28	10	51.21	4	51.15	50.90	6	2,899	0.21%
2021/06/25	5	51.80	0	0.00	51.50	5	2,778	0.18%
2021/06/23	0	0.00	5	51.70	51.70	-5	2,727	-0.18%
2021/06/22	2	51.95	0	0.00	51.40	2	2,706	0.07%
2021/06/16	0	0.00	5	52.00	51.80	-5	2,846	-0.18%
2021/06/15	0	0.00	1.1	51.45	51.90	-1.1	2,860	-0.04%
2021/06/11	1	51.00	0	0.00	51.20	1	2,926	0.03%
2021/06/10	1	49.90	2	50.25	50.40	-1	2,918	-0.03%
2021/06/09	1	49.95	0	0.00	49.75	1	2,950	0.03%
2021/06/08	5	50.00	0.1	50.30	50.30	4.9	3,027	0.16%
2021/06/07	2	49.60	0	0.00	49.70	2	3,025	0.07%
2021/06/04	0	0.00	1	49.30	49.30	-1	3,025	-0.03%
2021/06/02	2	48.48	5	48.35	48.35	-3	3,059	-0.10%
2021/06/01	0	0.00	0.1	48.85	48.55	-0.1	3,060	0.00%
2021/05/31	1	48.15	0	0.00	48.15	1	3,070	0.03%
2021/05/28	0	0.00	1	47.80	47.85	-1	3,087	-0.03%
2021/05/27	6	47.07	5	47.50	47.45	1	3,142	0.03%
2021/05/26	5	47.00	5	47.40	47.60	0	3,169	0.00%
2021/05/25	3	46.80	3	47.40	47.00	0	3,182	0.00%
2021/05/21	1	46.65	0	0.00	46.45	1	3,250	0.03%
2021/05/17	0.1	44.45	0	0.00	44.20	0.1	3,373	0.00%
2021/05/14	2	47.33	0	0.00	46.85	2	3,312	0.06%
2021/05/13	3	46.93	2	46.60	47.00	1	3,272	0.03%
2021/05/11	5	48.35	5	48.05	48.05	0	3,127	0.00%
2021/05/06	2.2	49.94	0	0.00	49.55	2.2	3,101	0.07%
2021/05/04	6.1	49.86	0	0.00	49.90	6.1	3,114	0.19%
2021/05/03	1	51.00	1	51.40	50.80	0	3,031	0.00%
2021/04/29	13	53.72	11	53.79	52.40	2	2,977	0.07%
2021/04/28	5	54.70	5.1	54.80	54.60	-0.1	2,894	0.00%
2021/04/27	1	53.10	0	0.00	53.20	1	2,887	0.03%
2021/04/21	10	53.80	12	53.44	52.90	-2	3,210	-0.06%
2021/04/20	10	52.70	0	0.00	52.70	10	3,124	0.32%
2021/04/19	0	0.00	2	52.20	52.70	-2	3,133	-0.06%
2021/04/14	2	51.50	0	0.00	50.70	2	3,149	0.06%
2021/04/12	0.1	52.90	20	52.90	53.00	-19.9	3,180	-0.63%
2021/04/09	0	0.00	20	52.60	52.70	-20	3,177	-0.63%
2021/04/08	2	53.30	0	0.00	53.20	2	3,166	0.06%
2021/04/07	0	0.00	10	52.40	52.80	-10	3,141	-0.32%
2021/04/06	0.1	51.90	1	52.00	52.40	-0.9	3,135	-0.03%
2021/03/31	2	52.20	0	0.00	51.90	2	3,113	0.06%
2021/03/30	0	0.00	1	52.10	52.20	-1	3,106	-0.03%
2021/03/29	20.1	52.10	0	0.00	52.30	20.1	3,094	0.65%
2021/03/24	0	0.00	1	52.00	52.10	-1	3,066	-0.03%
2021/03/23	1.1	52.00	0	0.00	52.00	1.1	3,054	0.03%
2021/03/22	3	53.30	0	0.00	53.30	3	3,003	0.10%
2021/03/19	20	52.00	0	0.00	52.60	20	2,958	0.68%
2021/03/18	2	52.00	0	0.00	51.80	2	2,909	0.07%
2021/03/17	0	0.00	0.3	51.79	51.60	-0.3	2,912	-0.01%
2021/03/16	2	50.80	0	0.00	50.90	2	2,865	0.07%
2021/03/15	1	51.10	3.2	51.24	51.50	-2.2	2,880	-0.08%
2021/03/12	0	0.00	8	50.84	51.10	-8	2,856	-0.28%
2021/03/10	0	49.75	0	0.00	49.70	0	2,791	0.00%
2021/03/09	1.1	49.07	1	48.75	49.90	0.1	2,794	0.00%
2021/03/08	1	48.95	2.2	49.09	48.95	-1.2	2,780	-0.04%
2021/03/03	0	0.00	1	49.15	49.15	-1	2,798	-0.04%
2021/03/02	18	49.59	3.2	49.63	48.90	14.8	2,827	0.52%
2021/02/26	4	48.03	3	48.42	48.60	1	2,784	0.04%
2021/02/25	0	0.00	5	48.45	48.35	-5	2,792	-0.18%
2021/02/24	0	0.00	10	47.95	47.90	-10	2,806	-0.36%
2021/02/23	0	0.00	5	48.90	48.85	-5	2,788	-0.18%
2021/02/22	6	48.39	7.3	48.59	48.50	-1.3	2,782	-0.05%
2021/02/19	0	0.00	1	47.00	47.25	-1	2,723	-0.04%
2021/02/17	0	0.00	1	45.40	45.55	-1	2,723	-0.04%
2021/02/05	1	44.85	0	0.00	44.85	1	2,723	0.04%
2021/02/04	5	44.93	0	0.00	44.85	5	2,748	0.18%
2021/02/03	2	44.83	0	0.00	44.90	2	2,867	0.07%
2021/01/28	0	0.00	1	45.55	45.60	-1	2,931	-0.03%
2021/01/26	0.1	46.05	0	0.00	46.10	0.1	2,903	0.00%
2021/01/25	0	0.00	5	45.80	45.95	-5	2,855	-0.18%
2021/01/20	1.1	46.43	10	46.20	45.50	-9	2,786	-0.32%
2021/01/19	6.1	46.48	18.4	47.60	48.05	-12.3	2,642	-0.46%
2021/01/14	0.2	45.10	0	0.00	45.65	0.2	2,212	0.01%
2021/01/13	0	0.00	0.2	46.15	44.95	-0.2	2,191	-0.01%
2021/01/12	1	44.70	0	0.00	44.60	1	2,184	0.05%
2021/01/11	1	45.70	0	0.00	45.40	1	2,185	0.05%
2021/01/08	1	45.20	0	0.00	45.00	1	2,166	0.05%
2021/01/06	3	45.47	0	0.00	45.25	3	2,193	0.14%
2021/01/05	0	0.00	1.2	45.18	45.45	-1.2	2,131	-0.06%
2020/12/31	0	0.00	0	44.60	44.40	0	2,119	0.00%
2020/12/29	0	0.00	0.1	44.70	44.05	-0.1	2,123	0.00%
2020/12/25	0.1	44.60	0.6	46.50	44.20	-0.5	2,107	-0.02%
2020/12/24	0	0.00	0.1	45.30	44.30	-0.1	2,100	0.00%
2020/12/21	0	0.00	0	44.82	43.95	0	2,141	0.00%
2020/12/15	1	44.50	0	0.00	44.10	1	2,156	0.05%
2020/12/14	0	0.00	1	45.30	45.20	-1	2,122	-0.05%
2020/12/10	0	0.00	5	45.50	45.65	-5	2,102	-0.24%
2020/12/09	1	46.55	3	45.87	46.55	-2	2,064	-0.10%
2020/12/08	5	45.15	0	0.00	45.15	5	2,064	0.24%
2020/12/04	0	0.00	5	45.10	45.20	-5	2,065	-0.24%
2020/12/02	0	0.00	1	45.30	45.50	-1	2,173	-0.05%
2020/11/27	16	45.34	0	0.00	45.20	16	2,317	0.69%
2020/11/24	0	0.00	2	44.35	44.35	-2	2,392	-0.08%
2020/11/23	1	45.00	0	0.00	44.80	1	2,394	0.04%
2020/11/20	0	0.00	1.2	44.69	44.60	-1.2	2,388	-0.05%
2020/11/18	5	44.05	0	0.00	43.90	5	2,448	0.20%
2020/11/17	2	44.03	2	43.75	43.80	0	2,551	0.00%
2020/11/12	1	43.65	1	43.70	43.35	0	3,005	0.00%
2020/11/11	0	0.00	1	43.80	43.80	-1	3,195	-0.03%
2020/11/10	1	42.20	0	0.00	42.75	1	3,738	0.03%
2020/11/09	0	0.00	3	42.12	42.55	-3	4,220	-0.07%
2020/11/06	4	42.21	0	0.00	42.00	4	4,511	0.09%
2020/10/29	0.2	40.40	0	0.00	40.50	0.2	4,562	0.00%
2020/10/28	1	40.80	0	0.00	40.75	1	4,617	0.02%
2020/10/27	1	41.15	0	0.00	41.10	1	4,616	0.02%
2020/10/26	0	0.00	1	41.95	41.60	-1	4,618	-0.02%
2020/10/23	0	0.00	2	42.00	41.95	-2	4,618	-0.04%
2020/10/21	0	0.00	5	41.90	41.60	-5	4,639	-0.11%
2020/10/20	0	0.00	2	41.55	41.40	-2	4,649	-0.04%
2020/10/19	0	0.00	10	41.66	41.35	-10	4,645	-0.22%
2020/10/16	0	0.00	0.2	41.20	40.70	-0.2	4,631	0.00%
2020/10/14	0	0.00	16	41.60	41.45	-16	4,643	-0.34%
2020/10/07	0	0.00	1	40.50	40.35	-1	4,673	-0.02%
2020/09/25	0.2	38.50	0	0.00	38.35	0.2	4,815	0.00%
2020/09/24	2	39.48	0	0.00	39.15	2	4,798	0.04%
2020/09/23	1	40.50	0	0.00	40.10	1	4,785	0.02%
2020/09/21	1	41.75	0	0.00	41.35	1	4,759	0.02%
2020/09/16	2	41.70	2	41.60	41.55	0	4,755	0.00%
2020/09/10	1	42.15	0	0.00	42.15	1	4,761	0.02%
2020/09/09	0	0.00	6	41.50	42.45	-6	4,771	-0.13%
2020/09/08	0	0.00	2	41.90	41.85	-2	4,773	-0.04%
2020/09/07	3	42.52	11	43.31	42.25	-8	4,755	-0.17%
2020/09/04	11	43.63	4	42.86	43.90	7	4,777	0.15%
2020/09/03	11	43.89	2	43.65	43.50	9	4,812	0.19%
2020/09/02	0.2	43.40	0	0.00	43.35	0.2	4,812	0.00%
2020/09/01	3	43.20	6	43.49	43.40	-3	4,827	-0.06%
2020/08/28	1	42.20	0	0.00	42.40	1	4,791	0.02%
2020/08/27	1	41.90	0	0.00	42.00	1	4,832	0.02%
2020/08/26	2	42.35	5	42.77	42.35	-3	4,845	-0.06%
2020/08/24	0.2	41.90	0	0.00	41.90	0.2	4,886	0.00%
2020/08/21	3	42.40	0	0.00	42.50	3	4,932	0.06%
2020/08/20	13	41.39	4	42.51	41.30	9	4,830	0.19%
2020/08/19	11.1	43.56	24	44.03	42.65	-12.9	4,659	-0.28%
2020/08/18	3	45.10	1	45.80	45.10	2	4,427	0.05%
2020/08/17	55	45.87	18	45.56	46.10	37	4,309	0.86%
2020/08/14	31	46.45	33.2	45.48	46.20	-2.2	4,110	-0.05%
2020/08/13	30	43.33	5.4	44.58	43.10	24.6	3,467	0.71%
2020/08/12	0	0.00	10	39.79	41.50	-10	2,979	-0.34%
2020/08/11	1	37.80	1	37.75	37.75	0	2,708	0.00%
2020/08/10	0	0.00	10	37.80	37.55	-10	2,705	-0.37%
2020/08/07	0	0.00	5	37.10	37.10	-5	2,727	-0.18%
2020/08/06	0	0.00	5	37.10	37.10	-5	2,899	-0.17%
2020/08/04	10	37.25	0	0.00	37.35	10	2,991	0.33%
2020/08/03	5	37.55	10	37.25	37.40	-5	3,010	-0.17%
2020/07/30	0	0.00	2	36.65	36.85	-2	3,012	-0.07%
2020/07/23	10	36.78	0	0.00	36.85	10	3,183	0.31%
2020/07/21	0	0.00	10	37.20	36.70	-10	3,335	-0.30%
2020/07/16	0	0.00	5	37.10	37.05	-5	3,318	-0.15%
2020/07/15	5.3	36.79	0	0.00	36.65	5.3	3,325	0.16%
2020/07/14	5	36.55	5	36.40	36.45	0	3,336	0.00%
2020/07/08	0	0.00	10	35.73	35.75	-10	3,287	-0.30%
2020/07/07	1	36.05	0	0.00	35.80	1	3,275	0.03%
2020/07/06	5	35.65	6	36.03	35.95	-1	3,269	-0.03%
2020/07/03	0	0.00	2	35.35	35.20	-2	3,257	-0.06%
2020/06/24	0.3	34.65	0	0.00	34.55	0.3	3,281	0.01%
2020/06/15	0	0.00	1	34.60	34.15	-1	3,412	-0.03%
2020/06/12	5	33.28	0	0.00	34.30	5	3,398	0.15%
2020/06/11	5.5	35.24	0	0.00	34.60	5.5	3,381	0.16%
2020/06/10	0	0.00	1.4	38.41	38.20	-1.4	3,255	-0.04%
2020/06/08	4	38.45	0	0.00	38.40	4	3,137	0.13%
2020/06/03	5	38.40	0.3	37.85	37.80	4.7	3,002	0.16%
2020/06/02	0	0.00	5	38.00	38.15	-5	2,927	-0.17%
2020/06/01	5	37.55	0	0.00	37.70	5	2,883	0.17%
2020/05/29	0	0.00	2	37.15	37.25	-2	2,865	-0.07%
2020/05/28	0	0.00	7	36.88	36.80	-7	2,801	-0.25%
2020/05/26	0	0.00	5	35.60	35.40	-5	2,698	-0.19%
2020/05/22	5	35.25	0	0.00	35.20	5	2,676	0.19%
2020/05/21	0	0.00	11	35.26	35.40	-11	2,664	-0.41%
2020/05/20	0	0.00	1	35.05	35.00	-1	2,642	-0.04%
2020/05/19	15	35.00	5	35.50	35.00	10	2,625	0.38%
2020/05/18	16	35.34	10	35.40	35.15	6	2,600	0.23%
2020/05/14	2	35.15	0	0.00	34.55	2	2,525	0.08%
2020/05/13	6	35.85	0	0.00	35.50	6	2,462	0.24%
2020/05/12	0	0.00	2	35.80	35.95	-2	2,290	-0.09%
2020/05/11	5	35.38	9	36.10	36.25	-4	2,254	-0.18%
2020/05/08	0	0.00	11	34.90	35.00	-11	2,166	-0.51%
2020/05/07	11	34.70	5	35.00	34.75	6	2,137	0.28%
2020/05/06	3	35.02	8	34.81	34.80	-5	2,112	-0.24%
2020/05/05	11	34.49	12	34.68	34.70	-1	2,090	-0.05%
2020/05/04	5	32.90	7	33.85	34.10	-2	2,109	-0.09%
2020/04/30	14	33.71	1	33.90	33.80	13	2,059	0.63%
2020/04/29	1	33.50	12	33.33	33.50	-11	2,043	-0.54%
2020/04/28	4	32.80	5	32.85	32.95	-1	1,985	-0.05%
2020/04/27	7	32.56	91	32.72	32.90	-84	1,981	-4.24%
2020/04/24	11	32.07	4	32.05	32.60	7	1,930	0.36%
2020/04/22	5	29.80	0	0.00	29.95	5	1,789	0.28%
2020/04/17	1	31.40	5	31.30	31.35	-4	1,706	-0.24%
2020/04/16	5	30.85	1	30.75	31.05	4	1,650	0.24%
2020/04/15	0	0.00	2	30.50	31.25	-2	1,628	-0.12%
2020/04/14	0.1	30.50	0	0.00	30.40	0.1	1,604	0.01%
2020/04/10	3	29.67	0	0.00	29.75	3	1,582	0.19%
2020/04/09	25	30.02	0	0.00	29.75	25	1,585	1.58%
2020/04/08	32	29.35	1	29.55	29.55	31	1,566	1.98%
2020/04/07	268	29.38	1	29.15	29.20	267	1,525	17.50%	大買/鉅額交易
2020/04/06	5	29.00	0	0.00	28.95	5	1,500	0.33%
2020/03/31	1	29.40	0	0.00	28.85	1	1,476	0.07%
2020/03/24	2	27.15	0	0.00	27.35	2	1,290	0.15%
2020/03/23	1	25.10	0	0.00	26.55	1	1,241	0.08%
2020/03/20	1	25.00	0	0.00	26.30	1	1,228	0.08%
2020/03/19	26	24.67	0	0.00	24.10	26	1,215	2.14%
2020/03/17	1	27.05	4	27.23	27.05	-3	1,191	-0.25%
2020/03/13	11	27.61	0	0.00	28.50	11	1,178	0.93%
2020/03/12	19	30.87	4	30.51	30.30	15	1,127	1.33%
2020/03/11	2	31.85	0	0.00	32.25	2	1,096	0.18%
2020/03/10	23	31.97	0	0.00	32.20	23	1,093	2.10%
2020/03/09	0	0.00	23	32.52	32.00	-23	1,086	-2.12%
2020/03/06	2	33.30	0	0.00	33.25	2	1,084	0.18%
2020/03/05	0	0.00	1	33.80	33.80	-1	1,089	-0.09%
2020/03/04	1	33.45	0	0.00	33.55	1	1,108	0.09%
2020/03/03	2	32.45	0	0.00	32.90	2	1,068	0.19%
2020/02/24	3	32.85	0	0.00	32.85	3	1,033	0.29%
2020/02/13	0	0.00	2	33.95	33.90	-2	1,251	-0.16%
2020/02/11	0	0.00	1	33.00	33.00	-1	1,328	-0.08%
2020/02/05	3	33.72	0	0.00	33.60	3	1,446	0.21%
2020/02/03	1	31.85	5	31.35	32.00	-4	1,434	-0.28%
2020/01/30	6	33.58	7	33.20	33.00	-1	1,405	-0.07%
2020/01/16	6	35.86	0	0.00	35.85	6	1,375	0.44%
2020/01/15	2	35.80	0	0.00	35.75	2	1,380	0.14%
2019/12/19	0	0.00	1	36.30	36.20	-1	1,584	-0.06%
2019/12/18	2	36.30	0	0.00	36.30	2	1,608	0.12%
2019/12/13	0	0.00	1	35.90	35.80	-1	1,629	-0.06%
2019/12/11	1	36.35	0	0.00	36.35	1	1,619	0.06%
2019/12/05	1	36.85	0	0.00	36.90	1	1,738	0.06%
2019/12/02	1	36.30	4	36.55	36.55	-3	1,807	-0.17%
2019/11/29	2	36.85	1	36.65	36.60	1	1,802	0.06%
2019/11/25	1	37.45	0	0.00	37.35	1	1,857	0.05%
2019/11/21	2	37.55	0	0.00	37.55	2	1,887	0.11%
2019/11/20	0	0.00	4	37.80	37.70	-4	1,900	-0.21%
2019/11/19	4	38.25	0	0.00	37.85	4	1,894	0.21%
2019/11/18	0	0.00	2	37.95	38.00	-2	1,824	-0.11%
2019/11/15	0	0.00	4	37.65	37.65	-4	1,847	-0.22%
2019/11/11	1	37.00	0	0.00	37.00	1	1,837	0.05%
2019/11/08	11	38.24	0	0.00	38.30	11	1,830	0.60%
2019/11/07	2	37.55	1	37.50	38.00	1	1,791	0.06%
2019/11/04	2	37.90	2	37.65	37.75	0	1,787	0.00%
2019/10/15	0	0.00	10	35.80	35.80	-10	2,321	-0.43%
2019/10/04	10	35.66	0	0.00	35.65	10	2,433	0.41%
2019/10/03	1	35.60	0	0.00	35.85	1	2,434	0.04%
2019/09/26	0	0.00	1	37.30	36.70	-1	2,434	-0.04%
2019/09/24	1	37.45	0	0.00	38.30	1	2,391	0.04%
2019/09/16	0	0.00	45	37.96	37.90	-45	2,330	-1.93%
2019/09/12	0	0.00	23	38.35	38.10	-23	2,333	-0.99%
2019/09/11	10	38.50	0	0.00	38.65	10	2,326	0.43%
2019/09/10	0	0.00	10	38.55	38.60	-10	2,285	-0.44%
2019/09/06	1	38.50	0	0.00	38.05	1	2,214	0.05%
2019/09/05	0	0.00	10	38.25	38.50	-10	2,191	-0.46%
2019/09/04	0	0.00	1	37.80	37.95	-1	2,181	-0.05%
2019/09/02	0	0.00	2	37.30	37.45	-2	2,185	-0.09%
2019/08/30	0	0.00	3	37.15	37.05	-3	2,176	-0.14%
2019/08/26	4	35.70	0	0.00	35.70	4	2,090	0.19%
2019/08/22	5	36.36	0	0.00	36.30	5	2,065	0.24%
2019/08/21	6	36.37	2	36.25	36.30	4	2,094	0.19%
2019/08/20	6	36.19	0	0.00	36.70	6	2,087	0.29%
2019/08/19	1	36.00	0	0.00	36.00	1	2,053	0.05%
2019/08/15	1	35.10	0	0.00	35.40	1	2,066	0.05%
2019/08/14	30	35.68	0	0.00	35.60	30	2,085	1.44%
2019/08/06	2	35.20	0	0.00	35.95	2	2,159	0.09%
2019/08/05	1	37.25	0	0.00	36.40	1	2,152	0.05%
2019/08/02	5	37.36	0	0.00	37.00	5	2,177	0.23%
2019/08/01	3	40.40	0	0.00	40.50	3	2,146	0.14%
2019/07/31	0	0.00	1	40.45	40.65	-1	2,106	-0.05%
2019/07/30	1	40.55	1	40.50	40.50	0	2,100	0.00%
2019/07/29	1	40.60	1	40.25	40.25	0	2,086	0.00%
2019/07/26	9	41.47	12	41.29	41.25	-3	2,018	-0.15%
2019/07/25	3	41.45	2	41.48	41.85	1	1,990	0.05%
2019/07/24	27	41.36	1	41.45	41.45	26	1,941	1.34%
2019/07/23	10	40.23	0	0.00	39.90	10	1,865	0.54%
2019/07/22	0	0.00	1	40.00	39.85	-1	1,861	-0.05%
2019/07/18	0	0.00	15	39.01	39.15	-15	1,867	-0.80%
2019/07/17	3	38.85	30	39.17	38.80	-27	2,148	-1.26%
2019/07/16	5	39.10	31	39.31	39.10	-26	2,169	-1.20%
2019/07/15	10	39.05	0	0.00	38.80	10	2,179	0.46%
2019/07/12	0	0.00	5	38.10	38.40	-5	2,236	-0.22%
2019/07/11	5	37.75	1	38.00	37.60	4	2,377	0.17%
2019/07/09	2	37.80	0	0.00	38.00	2	2,427	0.08%
2019/07/03	0	0.00	5	37.75	37.20	-5	2,934	-0.17%
2019/07/02	10	37.60	0	0.00	37.45	10	3,117	0.32%
2019/07/01	10	37.20	5	37.25	37.45	5	3,311	0.15%
2019/06/27	5	36.90	24	36.95	36.90	-19	3,651	-0.52%
2019/06/21	5	36.50	10	36.50	36.30	-5	4,202	-0.12%
2019/06/17	0	0.00	1	36.30	35.95	-1	4,917	-0.02%
2019/06/04	0	0.00	1	35.70	35.60	-1	4,972	-0.02%
2019/05/31	1	36.00	0	0.00	35.85	1	4,989	0.02%
2019/05/30	10	35.60	11	35.55	35.60	-1	4,986	-0.02%
2019/05/27	1	34.75	0	0.00	34.85	1	5,008	0.02%
2019/05/23	3	34.58	0	0.00	34.75	3	5,047	0.06%
2019/05/21	2	34.65	0	0.00	36.05	2	5,073	0.04%
2019/05/20	22	35.94	0	0.00	35.45	22	5,050	0.44%
2019/05/17	13	37.26	0	0.00	36.80	13	5,020	0.26%
2019/05/16	4	37.80	2	38.60	37.60	2	5,004	0.04%
2019/05/09	5	37.77	0	0.00	36.90	5	5,110	0.10%
2019/05/06	1	36.75	4	36.81	36.60	-3	4,994	-0.06%
2019/04/30	0	0.00	1	37.10	37.85	-1	4,928	-0.02%
2019/04/24	3	38.18	3	38.10	38.10	0	4,833	0.00%
2019/04/23	15	39.06	0.9	38.50	38.35	14.1	4,770	0.30%
2019/04/22	1	39.10	2	39.10	39.15	-1	4,457	-0.02%
2019/04/18	0	0.00	1	37.90	38.00	-1	4,332	-0.02%
2019/04/17	4	39.56	0	0.00	39.60	4	4,232	0.09%
2019/04/15	3	38.60	0	0.00	38.65	3	4,013	0.07%
2019/04/11	1	38.80	5	38.25	37.30	-4	3,878	-0.10%
2019/04/10	0	0.00	5	38.60	38.60	-5	3,746	-0.13%
2019/04/09	14	39.88	7	39.73	38.55	7	3,647	0.19%
2019/04/08	0	0.00	1	38.65	38.40	-1	3,363	-0.03%
2019/04/02	5	37.40	10	37.50	37.80	-5	2,948	-0.17%
2019/04/01	2	37.13	0	0.00	36.50	2	2,728	0.07%
2019/03/27	1	37.95	5	38.04	37.45	-4	2,353	-0.17%
2019/03/26	3	38.80	11	38.32	37.25	-8	2,198	-0.36%
2019/03/25	20	38.28	9	38.71	38.50	11	1,982	0.55%
2019/03/22	0	0.00	1	37.70	37.70	-1	1,550	-0.06%
2019/03/21	11	33.85	1	33.90	34.30	10	1,451	0.69%
2019/03/20	0	0.00	1	32.35	32.25	-1	1,205	-0.08%
2019/03/15	1	32.55	0	0.00	32.90	1	1,189	0.08%
2019/03/06	0	0.00	13	32.73	32.70	-13	1,085	-1.20%
2019/03/04	13	32.72	9	32.90	32.90	4	1,061	0.38%
2019/02/27	4	32.08	0	0.00	32.30	4	1,018	0.39%
2019/02/26	5	32.74	0	0.00	32.65	5	999	0.50%
2019/02/25	0	0.00	10	33.16	33.20	-10	974	-1.03%
2019/02/22	5	32.25	0	0.00	32.15	5	919	0.54%
2019/02/21	23	32.68	18	32.83	32.45	5	914	0.55%
2019/02/18	0	0.00	5	32.74	32.45	-5	887	-0.56%
2019/02/14	5	32.20	0	0.00	32.00	5	829	0.60%
2019/02/13	2	32.98	7	32.61	32.20	-5	799	-0.63%
2019/02/12	15	31.93	1	31.80	32.15	14	707	1.98%
2019/02/11	0	0.00	3	30.82	30.50	-3	636	-0.47%
2019/01/30	2	30.45	4	29.83	30.45	-2	599	-0.33%
2019/01/29	1	28.85	0	0.00	29.00	1	489	0.20%
2019/01/21	4	28.89	0	0.00	28.80	4	484	0.83%
2019/01/17	0	0.00	4	29.13	29.00	-4	477	-0.84%
2018/12/27	1	27.75	0	0.00	27.70	1	500	0.20%
2018/12/25	0	0.00	4	27.75	27.65	-4	517	-0.77%
2018/12/21	2	27.65	0	0.00	28.10	2	519	0.38%
2018/12/18	3	28.15	0	0.00	27.95	3	518	0.58%
2018/12/17	3	28.70	0	0.00	28.60	3	514	0.58%
2018/11/30	0	0.00	4	28.20	28.25	-4	460	-0.87%
2018/11/19	0	0.00	1	28.00	28.10	-1	505	-0.20%
2018/11/16	4	27.95	0	0.00	27.75	4	547	0.73%
2018/11/14	0	0.00	10	27.10	27.15	-10	511	-1.96%
2018/10/26	1	23.85	0	0.00	24.00	1	535	0.19%
2018/10/16	0	0.00	30	24.68	24.90	-30	522	-5.74%
2018/10/11	6	24.68	0	0.00	24.30	6	501	1.20%
2018/10/08	1	26.75	0	0.00	26.60	1	486	0.21%
2018/10/04	3	27.15	0	0.00	27.15	3	469	0.64%
2018/09/28	30	28.10	0	0.00	27.80	30	467	6.42%
2018/08/30	0	0.00	5	28.90	28.80	-5	454	-1.10%
2018/08/24	2	28.55	0	0.00	28.20	2	469	0.43%
2018/08/23	0	0.00	2.4	29.54	29.65	-2.4	539	-0.44%
2018/07/11	0.2	27.50	0	0.00	26.65	0.2	627	0.03%
2018/07/06	1	27.60	0	0.00	27.75	1	617	0.16%
2018/07/05	1	28.10	0	0.00	28.10	1	614	0.16%
2018/06/22	1	28.50	0	0.00	28.60	1	610	0.16%
2018/06/21	2	28.90	0	0.00	28.75	2	611	0.33%
2018/06/14	0	0.00	1	29.20	29.40	-1	604	-0.17%
2018/06/13	0	0.00	1	29.35	29.20	-1	601	-0.17%
2018/05/17	1	29.00	0	0.00	29.30	1	403	0.25%
2018/05/11	0	0.00	1	30.00	30.00	-1	386	-0.26%
2018/05/10	0	0.00	3	29.35	29.85	-3	369	-0.81%
2018/05/08	3	29.15	3	29.20	29.10	0	349	0.00%
2018/05/07	0	0.00	3	28.85	28.60	-3	340	-0.88%
2018/05/04	6	28.48	2	28.75	28.70	4	345	1.16%
2018/05/03	0	0.00	7	28.76	28.80	-7	345	-2.02%
2018/04/30	9.2	28.50	9	29.10	28.30	0.2	342	0.06%
2018/04/27	2	28.15	0	0.00	28.25	2	334	0.60%
2018/04/25	1	28.10	0	0.00	28.15	1	340	0.29%
2018/04/24	2	28.58	0	0.00	28.40	2	345	0.58%
2018/04/17	3	28.87	0	0.00	28.85	3	345	0.87%
2018/04/16	1	29.00	0	0.00	28.85	1	345	0.29%
2018/04/12	3	28.98	0	0.00	29.15	3	356	0.84%
2018/04/10	1	29.20	0	0.00	29.10	1	407	0.25%
2018/03/26	1	29.20	0	0.00	29.20	1	423	0.24%
2018/03/21	0	0.00	4	30.05	30.20	-4	421	-0.95%
2018/03/16	0	0.00	2	30.25	29.95	-2	437	-0.46%
2018/03/15	0	0.00	4	30.05	30.05	-4	435	-0.92%
2018/03/13	0	0.00	2	30.15	30.05	-2	441	-0.45%
2018/03/07	0	0.00	1	29.70	29.55	-1	502	-0.20%
2018/03/05	1	29.30	0	0.00	29.25	1	544	0.18%
2018/03/02	1	29.50	0	0.00	29.40	1	556	0.18%
2018/02/23	9	29.83	0	0.00	30.00	9	607	1.48%
2018/02/06	1	29.35	0	0.00	29.40	1	642	0.16%
2018/01/31	2	31.30	0	0.00	31.30	2	784	0.25%
2018/01/29	0	0.00	5	31.70	31.55	-5	804	-0.62%
2018/01/17	3	31.90	0	0.00	31.90	3	931	0.32%
2018/01/04	0	0.00	0	32.80	32.80	0	978	0.00%