松翰 (5471)-華南永昌-潮州券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
51.7
漲跌
▼0.6
漲幅
-1.15%
成交量
429張
產業
上市半導體類股
636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

松翰 (5471)籌碼相關－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/31	1	53.80	0	0.00	53.50	1	548	0.18%
2024/05/29	3	54.40	0	0.00	54.50	3	549	0.55%
2024/05/24	0	0.00	1	52.10	52.10	-1	545	-0.18%
2024/05/20	1	51.70	0	0.00	51.80	1	543	0.18%
2024/04/30	0	51.00	0	51.00	50.90	0	555	0.00%
2024/04/22	0	0.00	1	49.15	48.95	-1	574	-0.17%
2024/04/15	1.7	52.65	0	0.00	52.40	1.7	566	0.30%
2024/04/09	0.3	53.30	0	0.00	53.80	0.3	554	0.05%
2024/04/08	0.2	53.50	0	0.00	53.30	0.2	557	0.04%
2024/04/03	0	0.00	1	54.00	54.60	-1	559	-0.18%
2024/03/29	1	52.80	0	0.00	52.80	1	555	0.18%
2024/03/28	2.5	53.98	0	0.00	53.70	2.5	547	0.46%
2024/03/27	1	53.80	1	54.00	54.10	0	493	0.00%
2024/03/25	1	49.95	0	0.00	49.85	1	421	0.24%
2024/03/19	2	48.25	0	0.00	48.25	2	449	0.44%
2024/03/15	3	48.72	0	0.00	48.60	3	456	0.66%
2024/03/13	3	49.98	0	0.00	49.65	3	466	0.64%
2024/03/07	5	51.40	0	0.00	51.00	5	497	1.01%
2024/03/05	0	52.00	0	0.00	52.30	0	523	0.00%
2024/03/04	0	52.50	0	0.00	51.90	0	546	0.00%
2024/02/23	0.1	53.30	0	0.00	53.00	0.1	843	0.01%
2024/02/20	0	53.80	0	0.00	53.20	0	950	0.00%
2024/02/16	1	52.00	0	0.00	52.60	1	960	0.10%
2024/02/15	5	51.72	0	0.00	51.50	5	966	0.52%
2024/02/01	1	52.70	0	0.00	52.80	1	973	0.10%
2024/01/31	3	53.40	0	0.00	53.20	3	980	0.31%
2024/01/19	1	53.00	0	0.00	52.90	1	992	0.10%
2024/01/16	1	53.10	0	0.00	52.90	1	1,009	0.10%
2024/01/15	1	54.20	0	0.00	54.70	1	1,008	0.10%
2024/01/12	1	54.70	0	0.00	54.10	1	1,009	0.10%
2023/12/26	0.5	55.50	0	0.00	55.60	0.5	976	0.05%
2023/12/20	1	54.70	0	0.00	54.70	1	979	0.10%
2023/12/19	3	54.57	0	0.00	55.20	3	975	0.31%
2023/12/18	1	55.80	0	0.00	55.80	1	968	0.10%
2023/12/15	0.5	57.30	0	0.00	57.00	0.5	961	0.05%
2023/12/14	3	56.87	0	0.00	56.80	3	950	0.32%
2023/12/13	0	0.00	0	57.10	57.20	0	940	0.00%
2023/12/12	0	0.00	1	56.90	56.90	-1	935	-0.11%
2023/12/11	1.2	56.97	0	0.00	56.70	1.2	929	0.12%
2023/12/08	1	56.50	0	0.00	56.70	1	920	0.11%
2023/12/07	4	55.55	0	0.00	55.40	4	908	0.44%
2023/12/06	4	56.20	0	0.00	56.20	4	899	0.44%
2023/12/05	2.2	56.16	1	55.90	55.90	1.2	891	0.13%
2023/12/04	3	57.63	0	0.00	57.00	3	877	0.34%
2023/11/28	1	58.50	2	58.00	58.50	-1	799	-0.13%
2023/11/27	0	56.60	2	56.20	56.50	-2	762	-0.26%
2023/11/24	1	56.50	0	57.00	56.50	1	732	0.13%
2023/11/22	18	58.04	0	0.00	57.80	18	624	2.88%
2023/11/21	0	0.00	1	53.80	55.00	-1	478	-0.21%
2023/11/16	0	0.00	1	50.10	49.85	-1	357	-0.28%
2023/11/15	1	50.60	0.1	50.10	50.30	1	353	0.27%
2023/11/14	1	49.75	0.1	49.50	49.90	0.9	341	0.28%
2023/11/13	0	0.00	0	49.00	48.85	0	335	-0.01%
2023/11/03	0.1	48.80	0	0.00	48.45	0.1	327	0.03%
2023/10/31	0	0.00	0	49.25	49.40	0	321	-0.01%
2023/10/30	0.3	49.15	0	0.00	49.35	0.3	317	0.09%
2023/10/26	0	48.85	0	0.00	48.55	0	316	0.01%
2023/10/25	0.1	49.20	1	48.49	49.15	-0.9	314	-0.29%
2023/10/24	0	0.00	0	48.70	47.95	0	305	-0.01%
2023/10/23	0	0.00	1	47.90	48.25	-1	300	-0.33%
2023/10/17	0	47.60	0	0.00	47.65	0	294	0.00%
2023/10/03	0	0.00	1	46.80	46.90	-1	319	-0.31%
2023/09/27	3	46.65	0	46.75	46.35	3	314	0.95%
2023/09/25	0	0.00	1	44.95	44.80	-1	302	-0.33%
2023/09/12	0	45.80	0	0.00	45.70	0	300	0.01%
2023/09/07	1	46.30	0	0.00	45.70	1	303	0.33%
2023/09/04	0.1	45.25	0	0.00	45.70	0.1	299	0.02%
2023/08/15	1	42.70	0	0.00	42.75	1	301	0.33%
2023/08/01	2.2	47.29	0	0.00	46.55	2.2	284	0.77%
2023/07/28	0	46.65	0	0.00	46.40	0	275	0.01%
2023/07/24	0.2	46.85	0	0.00	45.55	0.2	264	0.06%
2023/07/07	0.1	50.10	0	0.00	50.10	0.1	242	0.04%
2023/07/06	0	0.00	1	50.50	50.30	-1	243	-0.41%
2023/06/28	0.5	50.20	0	0.00	49.85	0.5	252	0.20%
2023/06/14	0	0.00	1	51.80	52.00	-1	260	-0.38%
2023/06/07	0	0.00	1	51.90	51.80	-1	267	-0.37%
2023/06/02	0	0.00	5	51.00	51.10	-5	267	-1.87%
2023/03/27	0	0.00	1	54.10	54.20	-1	797	-0.13%
2023/03/24	5	54.70	0	0.00	54.60	5	802	0.62%
2023/03/23	0	0.00	2	54.10	54.10	-2	804	-0.25%
2023/03/22	1	53.70	0	0.00	53.50	1	804	0.12%
2023/03/20	0	0.00	1	53.30	53.50	-1	803	-0.12%
2023/03/10	1	53.90	0	0.00	53.90	1	861	0.12%
2023/03/01	0	0.00	3	54.40	54.30	-3	965	-0.31%
2023/02/17	0	54.70	1	54.90	54.80	-1	978	-0.10%
2023/02/13	0	0.00	2	53.10	53.20	-2	986	-0.20%
2023/02/10	0.5	54.00	0	0.00	53.70	0.5	993	0.05%
2023/02/08	0	0.00	1	54.70	54.70	-1	990	-0.10%
2023/02/07	0	0.00	2	53.90	53.90	-2	982	-0.20%
2023/02/03	2	54.10	0	0.00	54.30	2	978	0.20%
2023/01/06	1	51.20	1	51.40	51.40	0	919	0.00%
2023/01/04	1	51.00	1	50.50	50.50	0	911	0.00%
2023/01/03	0	0.00	1	50.50	50.50	-1	910	-0.11%
2022/12/29	0	0.00	1	48.90	50.80	-1	903	-0.11%
2022/12/23	0	0.00	1	51.10	51.10	-1	877	-0.11%
2022/12/22	1	52.50	0	0.00	52.00	1	875	0.11%
2022/12/21	9	57.14	1	54.40	53.40	8	842	0.95%
2022/12/20	0	0.00	0	55.10	55.10	0	535	0.00%
2022/12/12	0	0.00	0.2	49.00	49.00	-0.2	473	-0.03%
2022/12/09	0	0.00	4	49.73	49.70	-4	475	-0.84%
2022/12/07	0	0.00	1	49.95	49.95	-1	466	-0.21%
2022/12/05	0.1	53.10	0	0.00	52.20	0.1	451	0.01%
2022/12/02	0.1	53.50	0	0.00	53.20	0.1	442	0.02%
2022/12/01	2	51.95	5	51.60	52.60	-3	412	-0.73%
2022/11/30	0	0.00	3	48.50	48.65	-3	382	-0.78%
2022/11/29	1	47.20	0	0.00	47.25	1	327	0.31%
2022/11/28	1	47.75	0	0.00	48.10	1	309	0.32%
2022/11/25	0.2	48.75	0	0.00	48.55	0.2	307	0.05%
2022/11/24	0.1	49.05	0	0.00	49.05	0.1	305	0.03%
2022/11/22	1	47.65	0	0.00	47.60	1	296	0.34%
2022/11/21	1	48.60	0	0.00	48.30	1	294	0.34%
2022/11/18	0	49.90	0	0.00	49.25	0	293	0.01%
2022/11/17	1	49.80	0	0.00	49.90	1	290	0.34%
2022/11/15	0.4	49.20	0	0.00	49.45	0.4	275	0.14%
2022/10/31	0	46.00	0	0.00	45.95	0	272	0.00%
2022/10/28	0	0.00	3	45.52	45.45	-3	274	-1.09%
2022/10/21	0	0.00	1	45.65	45.15	-1	287	-0.35%
2022/10/18	0	0.00	1	46.95	46.85	-1	306	-0.33%
2022/09/21	1	55.10	0	0.00	55.00	1	434	0.23%
2022/09/15	0	57.60	0	0.00	56.90	0	448	0.01%
2022/09/12	0	0.00	1	57.50	57.30	-1	466	-0.21%
2022/08/26	0	59.40	0	0.00	59.30	0	526	0.00%
2022/08/16	0	0.00	0	59.50	59.40	0	552	0.00%
2022/08/11	0	57.00	1	56.60	57.00	-1	544	-0.18%
2022/07/27	0	0.00	1	58.40	58.30	-1	589	-0.17%
2022/07/22	0	0.00	1	61.60	61.20	-1	590	-0.17%
2022/07/20	0	0.00	2	68.25	68.00	-2	603	-0.33%
2022/07/18	1	66.70	0	0.00	66.70	1	601	0.17%
2022/07/15	1	64.60	0	0.00	65.40	1	597	0.17%
2022/07/01	1	63.70	0	0.00	60.50	1	661	0.15%
2022/06/30	1	68.50	0	0.00	67.00	1	638	0.16%
2022/06/27	1	69.90	0	0.00	70.90	1	740	0.14%
2022/06/15	1	72.40	2	72.30	71.80	-1	966	-0.10%
2022/06/13	3	73.00	0	0.00	72.60	3	981	0.31%
2022/06/10	1	75.10	0	0.00	75.10	1	981	0.10%
2022/06/09	1	76.00	0	0.00	75.90	1	983	0.10%
2022/06/06	0	0.00	1	77.00	77.00	-1	1,004	-0.10%
2022/06/02	0	0.00	1	77.60	77.40	-1	1,027	-0.10%
2022/05/31	0	0.00	3	76.80	77.20	-3	1,047	-0.29%
2022/05/30	0	0.00	3	76.00	76.20	-3	1,051	-0.29%
2022/05/27	2	74.15	0	0.00	74.30	2	1,054	0.19%
2022/05/25	1	74.20	0	0.00	74.30	1	1,111	0.09%
2022/05/18	3	76.87	0	0.00	76.50	3	1,202	0.25%
2022/05/17	2	75.00	0	0.00	77.20	2	1,199	0.17%
2022/05/06	0	0.00	1	76.80	76.70	-1	1,216	-0.08%
2022/05/04	0	77.20	1	77.10	77.20	-1	1,221	-0.08%
2022/04/27	0	0.00	1	73.90	73.80	-1	1,223	-0.08%
2022/04/26	5	76.90	0	0.00	76.10	5	1,208	0.41%
2022/04/25	1	77.30	0	0.00	77.00	1	1,208	0.08%
2022/04/22	0	81.00	0	0.00	80.60	0	1,195	0.00%
2022/04/12	1	82.10	0	0.00	82.20	1	1,349	0.07%
2022/04/08	1	85.60	0	0.00	86.10	1	1,534	0.07%
2022/04/07	2	86.85	0	0.00	85.90	2	1,531	0.13%
2022/04/06	0	0.00	2	88.00	87.90	-2	1,512	-0.13%
2022/03/31	1	89.70	1	89.70	90.00	0	1,502	0.00%
2022/03/30	31	93.42	30	91.40	91.00	1	1,485	0.07%
2022/03/29	2	91.00	1	92.60	91.40	1	1,419	0.07%
2022/03/28	1	89.20	0	0.00	89.30	1	1,335	0.07%
2022/03/25	1	90.30	1	90.30	90.40	0	1,331	0.00%
2022/03/24	1	90.90	3	90.80	90.90	-2	1,308	-0.15%
2022/03/18	0	0.00	0.1	85.60	87.20	-0.1	1,212	0.00%
2022/03/17	0	0.00	0.1	85.30	85.30	-0.1	1,209	0.00%
2022/03/14	8	86.30	0	0.00	86.10	8	1,272	0.63%
2022/03/07	0	0.00	2	87.10	86.60	-2	1,505	-0.13%
2022/03/02	0	0.00	1	87.90	88.70	-1	1,517	-0.07%
2022/03/01	0	0.00	0.6	88.40	88.20	-0.6	1,520	-0.04%
2022/02/25	2	87.80	0	0.00	87.60	2	1,523	0.13%
2022/02/24	0	0.00	1	88.20	87.30	-1	1,517	-0.07%
2022/02/22	1	85.10	0	0.00	84.30	1	1,672	0.06%
2022/02/17	3	85.43	0	0.00	85.10	3	1,786	0.17%
2022/02/11	1	85.50	0.1	85.45	85.00	0.9	1,873	0.05%
2022/02/10	1	85.30	0	0.00	85.10	1	1,891	0.05%
2022/02/08	0	0.00	1	84.50	84.50	-1	1,897	-0.05%
2022/02/07	0	0.00	1	83.70	83.60	-1	1,902	-0.05%
2022/01/26	0	0.00	0	82.70	82.50	0	1,907	0.00%
2022/01/25	0	0.00	1	83.30	83.20	-1	1,932	-0.05%
2022/01/24	2	83.15	1	83.50	83.40	1	1,961	0.05%
2022/01/19	0	0.00	1	86.00	86.00	-1	1,993	-0.05%
2022/01/18	0	85.70	1	85.80	86.00	-1	2,033	-0.05%
2022/01/17	0	0.00	1	84.60	84.90	-1	2,029	-0.05%
2022/01/14	2	83.90	0	0.00	83.30	2	2,047	0.10%
2022/01/13	0.1	85.30	0	0.00	85.00	0.1	2,057	0.00%
2022/01/12	2.2	86.93	0	0.00	86.30	2.2	2,044	0.11%
2022/01/11	0	88.80	0	0.00	88.80	0	2,029	0.00%
2022/01/10	1	89.40	2	88.80	88.80	-1	2,018	-0.05%
2022/01/07	1	91.00	0	0.00	90.80	1	1,999	0.05%
2022/01/05	2	94.00	0	0.00	93.50	2	2,014	0.10%
2022/01/04	3	94.53	0	0.00	93.90	3	2,014	0.15%
2022/01/03	0	0.00	22	93.44	95.00	-22	1,926	-1.14%
2021/12/28	0	0.00	1	91.30	91.40	-1	1,914	-0.05%
2021/12/24	2	91.30	0	0.00	91.10	2	1,982	0.10%
2021/12/23	2	92.20	0	0.00	91.60	2	1,994	0.10%
2021/12/16	0	0.00	0	91.70	91.60	0	2,096	0.00%
2021/12/15	0	0.00	0.1	90.68	90.60	-0.1	2,097	0.00%
2021/12/13	0	0.00	30	90.70	90.60	-30	2,101	-1.43%
2021/12/10	1	91.10	1	90.40	91.20	0	2,110	0.00%
2021/12/09	30	90.20	2	90.20	90.40	28	2,114	1.32%
2021/12/08	22.1	91.44	1	91.30	91.60	21.1	2,125	0.99%
2021/12/06	1	95.00	0	0.00	94.70	1	2,097	0.05%
2021/12/02	3	96.73	0.2	97.00	94.60	2.8	2,197	0.13%
2021/12/01	0	0.00	1	95.00	96.50	-1	2,259	-0.04%
2021/11/29	0	88.40	2	90.50	90.80	-2	2,328	-0.09%
2021/11/26	0.1	89.80	2	90.35	90.10	-1.9	2,347	-0.08%
2021/11/25	0	0.00	1	92.00	91.00	-1	2,364	-0.04%
2021/11/23	1.2	93.45	1	91.80	91.60	0.2	2,375	0.01%
2021/11/22	2	94.40	0	0.00	94.00	2	2,378	0.08%
2021/11/19	2	96.00	0	0.00	94.40	2	2,386	0.08%
2021/11/18	0	0.00	2	95.05	96.00	-2	2,243	-0.09%
2021/11/17	1	93.00	0	0.00	92.40	1	2,192	0.05%
2021/11/11	0	0.00	1	89.50	89.90	-1	2,216	-0.05%
2021/11/10	0	0.00	2	88.00	87.80	-2	2,224	-0.09%
2021/11/09	0	0.00	1	88.50	88.20	-1	2,282	-0.04%
2021/11/08	3	86.17	1	86.60	86.70	2	2,284	0.09%
2021/11/05	0	0.00	4	86.50	86.50	-4	2,372	-0.17%
2021/11/04	1	86.40	0	0.00	86.30	1	2,463	0.04%
2021/11/03	0	0.00	1	86.90	86.70	-1	2,543	-0.04%
2021/11/01	1	88.20	1	89.10	88.70	0	2,715	0.00%
2021/10/27	0	0.00	1	83.60	84.70	-1	2,784	-0.04%
2021/10/26	1	84.10	0	0.00	83.60	1	2,871	0.03%
2021/10/22	2	86.50	0	0.00	85.50	2	3,031	0.07%
2021/10/20	0	0.00	1	84.70	85.10	-1	3,210	-0.03%
2021/10/18	0	0.00	1	82.90	82.50	-1	3,833	-0.03%
2021/10/14	2	79.65	2	80.40	80.60	0	4,800	0.00%
2021/10/08	0	0.00	1	85.00	85.10	-1	5,564	-0.02%
2021/09/29	0	0.00	1	90.80	90.80	-1	6,042	-0.02%
2021/09/28	1	94.20	2	94.95	94.00	-1	6,068	-0.02%
2021/09/27	1	94.30	1	94.40	94.40	0	6,044	0.00%
2021/09/24	2	93.25	0	0.00	93.00	2	6,036	0.03%
2021/09/23	0	0.00	2	91.95	91.80	-2	6,024	-0.03%
2021/09/17	1	90.90	1	90.60	91.20	0	6,044	0.00%
2021/09/16	1	90.80	0	0.00	90.80	1	6,066	0.02%
2021/09/10	1	90.50	1	91.70	91.70	0	6,107	0.00%
2021/09/09	0.1	90.80	0	0.00	90.70	0.1	6,135	0.00%
2021/09/08	1	90.00	1	90.00	90.30	0	6,152	0.00%
2021/09/06	0	0.00	2.1	100.00	98.10	-2.1	6,064	-0.03%
2021/09/03	1	93.60	2	97.50	98.40	-1	5,965	-0.02%
2021/09/02	0	0.00	6	94.95	93.70	-6	6,177	-0.10%
2021/09/01	3	93.10	0	0.00	93.50	3	6,181	0.05%
2021/08/27	1	91.00	0	0.00	91.50	1	6,181	0.02%
2021/08/25	3	93.33	0	0.00	92.70	3	6,207	0.05%
2021/08/23	0	0.00	0.1	90.70	90.70	-0.1	6,186	0.00%
2021/08/18	1	85.50	1	86.70	89.90	0	6,326	0.00%
2021/08/16	0	0.00	2	88.80	89.50	-2	6,377	-0.03%
2021/08/11	0.1	98.60	2	96.00	95.00	-2	6,423	-0.03%
2021/08/10	1	106.50	0	0.00	106.00	1	6,422	0.02%
2021/08/09	2	110.75	0.1	109.50	108.50	2	6,404	0.03%
2021/08/06	3	112.00	2	111.75	111.50	1	6,413	0.02%
2021/08/05	0	0.00	2.1	109.02	110.50	-2.1	6,508	-0.03%
2021/08/04	1	107.00	1	106.00	106.50	0	6,567	0.00%
2021/08/03	0	0.00	0.1	109.00	108.50	-0.1	6,647	0.00%
2021/07/30	2	106.75	38.1	106.63	107.50	-36.1	6,733	-0.54%
2021/07/29	2.2	100.86	3	103.50	105.00	-0.9	6,679	-0.01%
2021/07/28	1	101.00	3	101.83	103.00	-2	6,679	-0.03%
2021/07/27	4.1	106.22	11	105.05	104.50	-6.9	6,687	-0.10%
2021/07/26	1	109.00	1	108.50	108.50	0	6,732	0.00%
2021/07/23	16.2	113.19	9	110.22	108.00	7.2	6,695	0.11%
2021/07/22	6	114.17	18	114.06	113.00	-12	6,483	-0.19%
2021/07/21	14	112.75	12.2	113.44	112.50	1.8	6,273	0.03%
2021/07/20	36.6	109.07	11	109.27	109.00	25.6	5,889	0.43%
2021/07/19	31	111.42	9.1	109.81	113.00	22	5,631	0.39%
2021/07/16	18	102.07	15	102.93	103.00	3	5,231	0.06%
2021/07/15	6.1	99.39	6	99.90	99.90	0.1	5,071	0.00%
2021/07/14	3	98.37	1	98.10	99.00	2	5,090	0.04%
2021/07/13	0	0.00	7	102.14	99.10	-7	5,086	-0.14%
2021/07/12	3	99.70	10	99.72	101.50	-7	4,974	-0.14%
2021/07/09	3	96.00	4	95.80	95.90	-1	4,852	-0.02%
2021/07/08	3	95.67	2	96.50	95.30	1	4,959	0.02%
2021/07/07	1	94.60	0	0.00	94.80	1	5,000	0.02%
2021/07/06	13	95.16	10	95.00	94.80	3	5,121	0.06%
2021/07/05	0	0.00	1	96.10	96.10	-1	5,245	-0.02%
2021/07/02	1	93.50	1	93.60	93.60	0	5,388	0.00%
2021/06/30	1	94.00	2	93.80	94.00	-1	5,792	-0.02%
2021/06/29	4	94.05	1	95.30	93.70	3	6,023	0.05%
2021/06/28	0	94.40	0	0.00	95.10	0	6,207	0.00%
2021/06/25	2	95.20	1	94.50	94.30	1	6,537	0.02%
2021/06/23	1	94.10	1	93.80	94.00	0	6,868	0.00%
2021/06/22	2.1	93.00	0	0.00	92.60	2.1	7,365	0.03%
2021/06/21	2.1	94.40	0	0.00	94.30	2.1	7,403	0.03%
2021/06/18	3.1	95.44	0	0.00	96.40	3.1	7,453	0.04%
2021/06/17	0	0.00	1	96.10	96.50	-1	7,514	-0.01%
2021/06/16	1	95.40	3	95.30	94.30	-2	7,571	-0.03%
2021/06/15	2.1	94.86	0	0.00	96.20	2.1	7,698	0.03%
2021/06/11	0	0.00	1	96.40	95.10	-1	8,301	-0.01%
2021/06/10	10	99.69	17	99.16	96.80	-7	8,717	-0.08%
2021/06/09	0	0.00	2	93.50	94.30	-2	8,500	-0.02%
2021/06/08	1	92.30	0	0.00	91.90	1	8,610	0.01%
2021/06/07	1	90.00	1	91.80	92.40	0	8,792	0.00%
2021/06/04	2	92.00	0	0.00	91.80	2	8,852	0.02%
2021/06/03	4	92.38	0	0.00	92.70	4	8,910	0.04%
2021/06/02	1.1	94.74	0	0.00	93.00	1.1	9,000	0.01%
2021/05/31	1	93.50	0	0.00	94.30	1	9,093	0.01%
2021/05/28	2	93.95	1	94.20	94.10	1	9,206	0.01%
2021/05/27	1	94.40	2	94.50	94.00	-1	9,409	-0.01%
2021/05/25	2.2	92.56	0	0.00	92.20	2.2	9,629	0.02%
2021/05/24	5	87.20	1	89.60	90.10	4	9,887	0.04%
2021/05/21	2.1	87.89	0	0.00	88.10	2.1	10,180	0.02%
2021/05/19	2	89.20	4	90.15	89.90	-2	11,189	-0.02%
2021/05/18	1.1	86.71	1	87.20	87.00	0.1	11,725	0.00%
2021/05/17	0	0.00	1	86.90	82.50	-1	11,952	-0.01%
2021/05/12	0	0.00	2	90.45	86.80	-2	11,768	-0.02%
2021/05/11	1.2	93.07	2	90.80	90.50	-0.8	11,690	-0.01%
2021/05/10	8	97.88	4	98.13	97.20	4	11,639	0.03%
2021/05/07	8	98.58	4	99.30	99.50	4	11,696	0.03%
2021/05/06	0	0.00	2	97.60	96.60	-2	11,821	-0.02%
2021/05/05	0	0.00	1	100.50	97.20	-1	12,583	-0.01%
2021/05/04	5.2	99.27	1	97.90	100.50	4.2	13,173	0.03%
2021/05/03	17	104.03	14	104.29	102.00	3	13,120	0.02%
2021/04/29	6	111.92	5	110.80	110.00	1	13,021	0.01%
2021/04/28	2	109.25	3	111.00	112.00	-1	12,981	-0.01%
2021/04/27	3	109.67	15	110.00	109.50	-12	12,943	-0.09%
2021/04/26	38.4	115.77	26.1	115.33	114.50	12.3	12,885	0.10%
2021/04/23	2	114.00	4	112.13	112.50	-2	12,828	-0.02%
2021/04/22	3.1	110.36	6	113.50	109.50	-2.9	12,847	-0.02%
2021/04/21	1	109.50	1	111.00	111.00	0	12,799	0.00%
2021/04/20	1	111.00	2.1	111.00	110.00	-1.1	12,813	-0.01%
2021/04/19	2	109.00	1	109.50	109.50	1	12,806	0.01%
2021/04/16	2	110.75	3.3	112.30	110.50	-1.3	12,837	-0.01%
2021/04/15	7	110.57	6	110.58	112.50	1	12,742	0.01%
2021/04/14	3.1	105.02	0	0.00	106.00	3.1	12,670	0.02%
2021/04/13	0	0.00	2	109.75	108.00	-2	12,569	-0.02%
2021/04/12	2	112.00	1	111.50	108.50	1	12,524	0.01%
2021/04/09	3	115.50	2	114.50	113.00	1	12,433	0.01%
2021/04/08	16	114.06	7	115.50	113.50	9	12,344	0.07%
2021/04/07	8	111.88	10	112.15	115.00	-2	12,160	-0.02%
2021/04/06	9	110.83	11	110.91	114.00	-2	12,000	-0.02%
2021/04/01	4	103.38	15.2	105.20	105.50	-11.2	11,755	-0.10%
2021/03/31	7	102.36	0	0.00	102.00	7	11,534	0.06%
2021/03/30	7	103.21	14	103.29	103.00	-7	11,375	-0.06%
2021/03/29	7.2	100.05	5	99.72	99.40	2.2	11,059	0.02%
2021/03/26	6	97.20	9	97.77	98.00	-3	10,827	-0.03%
2021/03/25	30	98.39	18	98.12	96.70	12	10,729	0.11%
2021/03/24	1	94.80	2	95.30	94.80	-1	10,232	-0.01%
2021/03/23	4	94.10	6	94.80	93.60	-2	10,227	-0.02%
2021/03/22	9	93.66	6	94.62	93.50	3	10,174	0.03%
2021/03/19	4	92.40	0	0.00	92.80	4	10,113	0.04%
2021/03/18	2	94.75	0	0.00	94.10	2	10,049	0.02%
2021/03/17	11	96.49	12	94.46	94.50	-1	9,947	-0.01%
2021/03/16	16	95.17	22	96.11	98.70	-6	9,404	-0.06%
2021/03/15	4	89.13	0	0.00	89.80	4	8,980	0.04%
2021/03/12	9	88.44	9	89.14	88.40	0	8,991	0.00%
2021/03/11	6	87.38	7	88.60	88.20	-1	8,903	-0.01%
2021/03/10	3	85.90	3	86.30	86.30	0	8,775	0.00%
2021/03/09	1	84.60	1.1	85.50	85.30	-0.1	8,750	0.00%
2021/03/08	4.1	85.44	4	84.30	84.50	0.1	8,811	0.00%
2021/03/05	2	84.70	3	85.80	85.80	-1	8,735	-0.01%
2021/03/04	1	85.30	0	0.00	84.70	1	8,712	0.01%
2021/03/02	6	87.80	8	87.80	85.70	-2	8,584	-0.02%
2021/02/26	6	84.82	5	84.70	84.60	1	8,371	0.01%
2021/02/25	5	87.72	8	86.43	86.50	-3	8,356	-0.04%
2021/02/24	19	86.30	17	85.70	84.10	2	8,261	0.02%
2021/02/23	3	83.87	1	83.40	84.00	2	7,957	0.03%
2021/02/22	48	88.99	47	88.63	87.60	1	7,648	0.01%
2021/02/19	12	83.36	17	85.24	87.80	-5	7,132	-0.07%
2021/02/18	12	79.47	22	81.24	79.90	-10	6,636	-0.15%
2021/02/17	0	0.00	3	75.90	76.30	-3	6,055	-0.05%
2021/02/05	1	69.40	2	70.20	69.40	-1	5,783	-0.02%
2021/02/04	6	69.00	0	0.00	68.80	6	5,746	0.10%
2021/02/02	6	67.70	1	68.10	67.90	5	5,945	0.08%
2021/02/01	2	65.45	3	66.23	66.80	-1	6,203	-0.02%
2021/01/29	3	68.83	1	69.40	66.20	2	6,303	0.03%
2021/01/28	7	69.73	1	69.60	68.70	6	6,298	0.10%
2021/01/27	26	76.18	18	75.19	72.80	8	6,149	0.13%
2021/01/26	9	73.96	10	75.21	76.20	-1	5,438	-0.02%
2021/01/25	1	70.10	0	0.00	69.30	1	4,835	0.02%
2021/01/22	1	66.20	1	67.70	67.60	0	4,794	0.00%
2021/01/20	0	0.00	4	65.70	65.30	-4	4,819	-0.08%
2021/01/18	1	70.40	0	0.00	69.00	1	4,972	0.02%
2021/01/15	0	0.00	3	70.17	69.50	-3	4,999	-0.06%
2021/01/14	0	0.00	11	69.10	69.70	-11	4,984	-0.22%
2021/01/13	4	68.00	0	0.00	67.80	4	4,922	0.08%
2021/01/11	2	65.10	3	67.50	67.40	-1	5,037	-0.02%
2021/01/07	1	66.10	1	66.80	66.80	0	5,201	0.00%
2021/01/06	0	0.00	2.1	65.80	65.50	-2.1	5,280	-0.04%
2021/01/04	1	67.10	1	66.70	67.30	0	5,502	0.00%
2020/12/31	1	65.70	2	65.75	65.70	-1	6,172	-0.02%
2020/12/29	2	64.35	0	0.00	64.20	2	6,793	0.03%
2020/12/28	0	0.00	1	65.10	65.10	-1	6,926	-0.01%
2020/12/23	0	0.00	7	64.20	63.70	-7	7,464	-0.09%
2020/12/21	1	63.50	1	63.50	63.50	0	8,202	0.00%
2020/12/18	0	0.00	2	64.00	63.60	-2	8,471	-0.02%
2020/12/17	2	63.70	0	0.00	63.40	2	8,854	0.02%
2020/12/14	1	65.60	4	65.70	65.90	-3	10,057	-0.03%
2020/12/10	11	67.32	0	0.00	67.10	11	11,773	0.09%
2020/12/09	4	69.15	1	69.40	69.40	3	11,866	0.03%
2020/12/07	1	68.40	4	68.83	67.20	-3	11,731	-0.03%
2020/12/02	5	68.74	9	68.50	68.70	-4	11,711	-0.03%
2020/12/01	0	0.00	2	67.45	67.60	-2	11,601	-0.02%
2020/11/30	0	0.00	3	67.50	66.90	-3	11,605	-0.03%
2020/11/27	1	66.90	2	67.20	66.70	-1	11,637	-0.01%
2020/11/25	1	66.50	0	0.00	65.40	1	11,556	0.01%
2020/11/24	5	66.58	13	67.53	66.40	-8	11,565	-0.07%
2020/11/23	2	66.10	3	66.77	67.20	-1	11,498	-0.01%
2020/11/18	16	66.19	0	0.00	65.50	16	11,345	0.14%
2020/11/13	0	0.00	1	65.00	65.70	-1	11,383	-0.01%
2020/11/12	1	64.10	3	64.67	63.90	-2	11,363	-0.02%
2020/11/11	1	65.30	0	0.00	65.30	1	11,322	0.01%
2020/11/10	1	65.70	2	65.05	64.70	-1	11,299	-0.01%
2020/11/09	5	67.56	1	68.20	68.00	4	11,116	0.04%
2020/11/06	6	71.45	1	72.50	71.10	5	10,825	0.05%
2020/11/03	2	69.75	5	69.70	70.30	-3	10,795	-0.03%
2020/10/30	5	67.40	0	0.00	66.70	5	10,713	0.05%
2020/10/26	1	70.30	0	0.00	69.00	1	10,621	0.01%
2020/10/23	1	70.80	2	71.50	71.00	-1	10,467	-0.01%
2020/10/21	0	0.00	3	70.60	70.00	-3	10,253	-0.03%
2020/10/20	1	70.20	0	0.00	69.50	1	10,227	0.01%
2020/10/16	5	69.48	11	69.47	68.00	-6	10,087	-0.06%
2020/10/15	6	69.58	6	69.95	69.50	0	9,935	0.00%
2020/10/14	1	69.50	0	0.00	69.50	1	9,900	0.01%
2020/10/13	5	68.98	8	69.56	70.10	-3	9,877	-0.03%
2020/10/12	16	70.03	17	69.72	70.50	-1	9,844	-0.01%
2020/10/08	34	72.01	25	70.51	69.30	9	9,750	0.09%
2020/10/07	2	70.55	6	70.22	71.60	-4	9,124	-0.04%
2020/10/06	0	0.00	5	66.36	67.90	-5	8,740	-0.06%
2020/10/05	20	65.05	17	65.25	65.10	3	8,690	0.03%
2020/09/30	3	66.30	4	65.00	66.30	-1	8,782	-0.01%
2020/09/29	4	64.98	4	64.98	64.00	0	8,741	0.00%
2020/09/28	5	65.50	0	0.00	64.60	5	8,704	0.06%
2020/09/25	8	68.10	3	69.90	67.30	5	8,552	0.06%
2020/09/24	4	67.50	0	0.00	67.50	4	8,202	0.05%
2020/09/23	0	0.00	2	70.10	70.10	-2	7,934	-0.03%
2020/09/22	8	70.36	6	69.00	68.50	2	7,740	0.03%
2020/09/21	2	70.45	2	69.55	69.00	0	7,383	0.00%
2020/09/18	9	71.94	9	71.69	72.20	0	7,242	0.00%
2020/09/17	4	69.73	5	70.46	72.00	-1	6,767	-0.01%
2020/09/16	23	68.42	36	69.22	70.00	-13	6,369	-0.20%
2020/09/15	12	63.31	15	64.39	65.10	-3	5,609	-0.05%
2020/09/14	0	0.00	8	57.70	59.20	-8	4,909	-0.16%
2020/09/09	0.1	55.30	4	54.00	55.30	-4	4,950	-0.08%
2020/09/07	0	0.00	2	53.30	53.10	-2	5,008	-0.04%
2020/09/04	1	54.10	0	0.00	54.20	1	5,133	0.02%
2020/09/03	0	0.00	1	55.20	54.80	-1	5,220	-0.02%
2020/09/02	5	55.10	0	0.00	55.30	5	5,323	0.09%
2020/09/01	10	53.39	0	0.00	53.40	10	5,620	0.18%
2020/08/28	0	0.00	1	54.20	53.80	-1	5,973	-0.02%
2020/08/27	2	54.80	0	0.00	53.50	2	6,255	0.03%
2020/08/26	1	54.30	0	0.00	54.40	1	6,355	0.02%
2020/08/21	2	51.70	0	0.00	52.10	2	6,881	0.03%
2020/08/20	2	50.75	2	51.10	50.90	0	7,135	0.00%
2020/08/19	8	55.89	6	55.10	55.10	2	7,182	0.03%
2020/08/18	1	56.00	7	55.49	55.40	-6	7,250	-0.08%
2020/08/17	0	0.00	7	55.20	55.30	-7	7,487	-0.09%
2020/08/14	2	55.10	7	54.80	54.70	-5	7,583	-0.07%
2020/08/13	8	54.88	5	54.50	54.80	3	7,687	0.04%
2020/08/12	7	53.10	0	0.00	54.80	7	8,026	0.09%
2020/08/10	5	56.00	0	0.00	54.80	5	8,853	0.06%
2020/08/07	0	0.00	1	57.00	56.00	-1	9,415	-0.01%
2020/08/06	2	52.70	0	0.00	52.70	2	9,507	0.02%
2020/08/05	2	54.15	10	54.06	53.90	-8	9,997	-0.08%
2020/08/03	6	54.00	15	54.08	53.80	-9	11,261	-0.08%
2020/07/31	8	52.40	0	0.00	52.80	8	11,751	0.07%
2020/07/30	0	0.00	4	52.40	53.00	-4	12,488	-0.03%
2020/07/29	2	50.40	2	51.35	51.60	0	12,730	0.00%
2020/07/28	1	50.40	0	0.00	50.20	1	12,797	0.01%
2020/07/27	2	50.40	0	0.00	50.00	2	12,956	0.02%
2020/07/24	1	51.00	5	52.40	51.00	-4	13,285	-0.03%
2020/07/23	10	52.62	0	0.00	52.70	10	13,327	0.08%
2020/07/22	1	53.00	0	0.00	52.70	1	13,415	0.01%
2020/07/20	3	52.87	0	0.00	52.80	3	13,748	0.02%
2020/07/17	1	52.10	0	0.00	52.10	1	13,921	0.01%
2020/07/16	6	55.93	0	0.00	55.00	6	13,922	0.04%
2020/07/15	6	58.82	0	0.00	58.20	6	13,949	0.04%
2020/07/14	2	59.50	3	61.20	59.50	-1	14,039	-0.01%
2020/07/13	1	62.20	2	62.60	62.50	-1	14,127	-0.01%
2020/07/09	0	0.00	5	62.28	62.10	-5	14,181	-0.04%
2020/07/08	3	59.97	1	59.40	61.20	2	14,222	0.01%
2020/07/07	0	0.00	4	61.65	60.40	-4	14,351	-0.03%
2020/07/06	0	0.00	102	59.99	59.90	-102	14,471	-0.70%	大賣/鉅額交易
2020/07/02	0	0.00	3	58.23	58.40	-3	14,934	-0.02%
2020/07/01	0	0.00	1.2	58.18	57.10	-1.2	15,227	-0.01%
2020/06/29	1	56.60	7	55.91	56.20	-6	15,402	-0.04%
2020/06/24	6	54.90	13	55.52	55.90	-7	15,345	-0.05%
2020/06/23	3	55.27	0	0.00	55.00	3	15,400	0.02%
2020/06/22	4	55.68	6	56.52	56.20	-2	15,324	-0.01%
2020/06/19	2	53.35	4	53.35	53.80	-2	15,159	-0.01%
2020/06/18	0	0.00	2	53.20	53.10	-2	15,116	-0.01%
2020/06/17	0	0.00	1	53.40	53.10	-1	15,086	-0.01%
2020/06/16	1	52.00	1	52.50	52.70	0	15,056	0.00%
2020/06/15	0	0.00	2	51.55	51.10	-2	15,052	-0.01%
2020/06/12	3	51.17	1	51.80	51.80	2	15,063	0.01%
2020/06/11	3	50.63	0	0.00	50.50	3	15,064	0.02%
2020/06/10	2	51.65	0	0.00	51.60	2	15,146	0.01%
2020/06/09	5.2	52.77	4	52.30	52.00	1.2	15,178	0.01%
2020/06/08	13	52.96	6	53.50	52.00	7	15,246	0.05%
2020/06/05	11	57.98	6	58.02	57.70	5	15,141	0.03%
2020/06/04	7	59.63	0	0.00	58.00	7	15,353	0.05%
2020/06/03	1	59.20	12	60.09	60.30	-11	15,769	-0.07%
2020/06/02	0	0.00	1	58.10	57.70	-1	15,984	-0.01%
2020/06/01	10	58.91	7	58.66	58.30	3	16,421	0.02%
2020/05/29	9	57.66	5	57.76	57.70	4	16,642	0.02%
2020/05/28	4	56.70	8	57.81	57.10	-4	16,528	-0.02%
2020/05/27	7	56.79	5	57.14	55.90	2	16,379	0.01%
2020/05/26	0	0.00	1	58.00	58.10	-1	16,134	-0.01%
2020/05/25	2	57.55	2	57.65	57.80	0	16,019	0.00%
2020/05/22	8	58.61	2	58.70	57.10	6	15,985	0.04%
2020/05/21	2	58.30	1	58.10	58.00	1	15,991	0.01%
2020/05/20	2	57.30	2	57.50	57.40	0	15,879	0.00%
2020/05/19	12	58.88	6	57.83	57.00	6	15,747	0.04%
2020/05/18	29	60.69	26	60.39	61.20	3	15,364	0.02%
2020/05/15	3	59.67	11	58.32	57.50	-8	14,791	-0.05%
2020/05/14	12	61.81	14	61.94	59.80	-2	14,442	-0.01%
2020/05/13	1	61.10	6	60.08	61.00	-5	13,802	-0.04%
2020/05/12	13	60.81	6	60.30	60.80	7	13,520	0.05%
2020/05/11	3	58.10	3	57.77	59.50	0	12,981	0.00%
2020/05/08	116	58.20	24	58.01	58.30	92	12,517	0.73%	大買/
2020/05/07	13	53.85	43	54.37	55.70	-30	11,727	-0.26%
2020/05/06	23	53.25	8	53.06	50.70	15	11,237	0.13%
2020/05/05	15	47.63	15.1	47.97	50.30	-0.1	10,483	0.00%
2020/04/30	5	46.48	2	46.20	46.10	3	10,141	0.03%
2020/04/29	10	47.15	21	47.26	47.75	-11	9,941	-0.11%
2020/04/28	2	45.18	0	0.00	44.85	2	9,568	0.02%
2020/04/27	4	46.34	4	46.04	45.85	0	9,479	0.00%
2020/04/24	4	46.96	4	46.60	46.10	0	9,357	0.00%
2020/04/23	1	45.85	4	46.09	46.30	-3	9,122	-0.03%
2020/04/22	3	45.10	2	45.15	45.40	1	8,898	0.01%
2020/04/21	2	44.65	0	0.00	43.05	2	8,656	0.02%
2020/04/20	12	44.20	1	44.70	44.70	11	8,549	0.13%
2020/04/17	1	45.10	3	44.25	43.85	-2	8,441	-0.02%
2020/04/16	13	45.87	12	45.71	45.65	1	8,248	0.01%
2020/04/14	7	45.82	2	46.98	45.45	5	7,936	0.06%
2020/04/13	21	46.17	80	46.57	45.80	-59	7,732	-0.76%
2020/04/10	15	45.31	3	44.54	44.50	12	7,445	0.16%
2020/04/09	7	45.91	12	44.27	44.05	-5	7,180	-0.07%
2020/04/08	0	0.00	6	43.36	43.40	-6	6,922	-0.09%
2020/04/07	61	43.84	47	43.79	43.50	14	6,708	0.21%
2020/04/06	14	41.78	3	42.55	43.70	11	6,238	0.18%
2020/04/01	7	37.07	8	38.14	39.75	-1	5,855	-0.02%
2020/03/31	0	0.00	4	36.25	36.15	-4	5,580	-0.07%
2020/03/27	0	0.00	15	36.09	36.00	-15	5,446	-0.28%
2020/03/25	42	35.05	40	34.25	34.25	2	5,254	0.04%
2020/03/24	1	34.40	1	34.50	34.40	0	5,180	0.00%
2020/03/20	15	32.90	0	0.00	33.85	15	5,069	0.30%
2020/03/19	2	34.08	1	32.65	31.10	1	5,000	0.02%
2020/03/18	2	35.33	1	35.30	34.50	1	4,882	0.02%
2020/03/17	1	34.45	0	0.00	34.45	1	4,772	0.02%
2020/03/16	4	35.50	7	35.49	34.20	-3	4,627	-0.06%
2020/03/13	3	32.45	0	0.00	32.95	3	4,383	0.07%
2020/03/12	5	36.87	11	36.81	35.70	-6	4,232	-0.14%
2020/03/11	2	39.48	3	39.92	38.20	-1	3,998	-0.03%
2020/03/10	9	40.18	5	39.35	38.90	4	3,708	0.11%
2020/03/09	59	45.68	21	45.80	43.00	38	3,398	1.12%
2020/03/06	34	45.10	31	45.50	46.20	3	2,687	0.11%
2020/03/05	70	41.28	83	41.66	42.00	-13	2,126	-0.61%
2020/03/04	0	0.00	3	36.75	39.15	-3	1,554	-0.19%
2020/03/03	1	35.70	22	35.15	35.60	-21	1,144	-1.83%
2020/02/26	2	35.20	0	0.00	34.50	2	925	0.22%
2020/02/24	52	37.07	2	36.70	36.65	50	808	6.19%
2020/02/19	0	0.00	3	34.10	33.95	-3	496	-0.60%
2020/02/10	0	0.00	2	35.10	33.85	-2	454	-0.44%
2020/02/07	2	34.75	2	34.00	34.40	0	390	0.00%
2020/02/06	2	33.85	3	34.17	33.70	-1	327	-0.31%
2020/02/05	1	33.60	0	0.00	34.10	1	312	0.32%
2020/02/04	1	34.25	12	33.07	33.60	-11	297	-3.70%
2020/02/03	12	32.30	0	0.00	32.40	12	245	4.90%
2020/01/31	2	31.20	0	0.00	31.30	2	227	0.88%
2020/01/30	2	31.85	0	0.00	31.40	2	225	0.89%
2019/12/30	0	0.00	0.1	32.80	32.75	-0.1	253	-0.02%
2019/12/12	0	0.00	1	32.35	32.20	-1	295	-0.34%
2019/10/04	0	0.00	1	33.50	33.50	-1	625	-0.16%
2019/09/19	0	0.00	2	33.80	33.90	-2	601	-0.33%
2019/09/18	2	34.25	0	0.00	33.85	2	596	0.34%
2019/09/03	0	0.00	0.1	35.20	34.90	-0.1	478	-0.02%
2019/08/21	0	0.00	15	34.27	34.25	-15	288	-5.20%
2019/08/20	16	34.84	1	34.40	34.50	15	280	5.34%
2019/08/19	6	33.40	6	33.30	33.30	0	249	0.00%
2019/08/16	12	33.39	12	33.00	33.20	0	242	0.00%
2019/08/15	0	0.00	17	33.30	33.10	-17	233	-7.27%
2019/08/13	11	31.92	0	0.00	32.00	11	194	5.65%
2019/08/12	6	31.75	0	0.00	31.75	6	189	3.17%
2019/05/24	1	29.75	0	0.00	29.90	1	230	0.43%
2019/05/17	1	30.50	0	0.00	30.05	1	231	0.43%
2019/04/03	0	0.00	0.1	31.70	31.85	-0.1	173	-0.06%
2019/03/13	0.1	29.15	0	0.00	29.10	0.1	110	0.09%
2019/02/18	0.1	29.50	0	0.00	29.15	0.1	90	0.11%
2018/12/12	0	0.00	0.1	29.85	29.85	-0.1	116	-0.04%
2018/11/02	0.1	27.15	0	0.00	27.10	0.1	164	0.03%
2018/08/14	0	0.00	1	30.15	31.45	-1	257	-0.39%
2018/08/08	0	0.00	10	30.45	30.45	-10	243	-4.10%
2018/08/07	0	0.00	10	29.85	29.95	-10	239	-4.18%
2018/07/10	10	30.00	0	0.00	30.30	10	320	3.12%
2018/07/04	11	29.95	0	0.00	30.30	11	334	3.29%
2018/05/04	0	0.00	5	32.55	32.80	-5	759	-0.66%
2018/05/02	0.1	32.90	0	0.00	32.80	0.1	770	0.01%
2018/04/30	0	33.10	0	0.00	32.80	0	779	0.01%
2018/04/23	1	34.05	0	0.00	34.05	1	794	0.13%
2018/04/13	0	0.00	4	35.70	35.85	-4	823	-0.49%
2018/03/20	0	0.00	2	37.95	38.00	-2	962	-0.21%
2018/03/05	0	0.00	0.1	37.10	37.20	-0.1	1,317	-0.01%
2018/03/02	0	0.00	3	36.25	37.00	-3	1,333	-0.23%
2018/02/27	0	0.00	12.1	37.07	37.40	-12.1	1,490	-0.81%
2018/02/26	11	37.81	0	0.00	37.35	11	1,494	0.74%
2018/02/23	4	36.65	0	0.00	37.05	4	1,473	0.27%
2018/02/08	0	0.00	10	34.15	34.70	-10	1,478	-0.68%
2018/01/23	0.2	34.50	0	0.00	34.40	0.2	1,985	0.01%
2018/01/09	0	0.00	1	36.40	35.70	-1	2,107	-0.05%
2018/01/04	1	37.40	0	0.00	37.30	1	2,058	0.05%
2018/01/02	1	37.25	1	37.15	37.00	0	2,042	0.00%