松翰 (5471)-元大-土城學府券商分點個股進出

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
49.30
漲跌
▲0.35
漲幅
+0.72%
成交量
209張
產業
上市半導體類股
633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－元大-土城學府券商分點個股進出

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

元大-土城學府券商分點個股進出
元大-土城學府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
2024/04/15	1	52.50	0	0.00	52.40	1	566	0.18%
2024/04/09	0	0.00	3	53.70	53.80	-3	554	-0.54%
2024/04/02	0	0.00	6	55.50	54.20	-6	593	-1.01%
2024/04/01	0	0.00	3	54.87	54.90	-3	583	-0.51%
2024/03/27	0	0.00	2	54.10	54.10	-2	493	-0.41%
2024/03/22	0	0.00	1	49.30	49.30	-1	429	-0.23%
2024/03/18	0	0.00	1	48.50	48.70	-1	453	-0.22%
2024/03/15	1	49.00	0	0.00	48.60	1	456	0.22%
2024/03/14	1	49.00	0	0.00	49.65	1	460	0.22%
2024/03/13	1	50.00	0	0.00	49.65	1	466	0.21%
2024/03/07	1	51.00	0	0.00	51.00	1	497	0.20%
2024/03/05	1	51.90	0	0.00	52.30	1	523	0.19%
2024/03/01	1	52.70	0	0.00	52.50	1	583	0.17%
2024/02/29	2	53.50	0	0.00	53.70	2	608	0.33%
2024/02/22	1	53.20	0	0.00	53.40	1	898	0.11%
2024/02/21	0	53.60	0	0.00	53.70	0	947	0.00%
2024/02/02	0	52.60	1	52.40	52.40	-1	969	-0.10%
2024/01/31	0	0.00	1	53.40	53.20	-1	980	-0.10%
2024/01/30	1	53.00	0	0.00	52.70	1	983	0.10%
2024/01/16	1	53.00	0	0.00	52.90	1	1,009	0.10%
2024/01/12	1	54.40	0	0.00	54.10	1	1,009	0.10%
2024/01/11	1	55.00	0	0.00	55.30	1	1,008	0.10%
2024/01/03	1	56.50	1	56.40	56.70	0	1,032	0.00%
2023/12/29	1	57.00	0	0.00	57.40	1	1,023	0.10%
2023/12/28	1	57.70	0	0.00	57.80	1	1,014	0.10%
2023/12/26	0	0.00	1	55.70	55.60	-1	976	-0.10%
2023/12/04	1	57.80	0	0.00	57.00	1	877	0.11%
2023/11/29	0	0.00	1	58.00	58.00	-1	824	-0.12%
2023/11/28	0	0.00	1	57.90	58.50	-1	799	-0.13%
2023/11/27	0	0.00	1	56.00	56.50	-1	762	-0.13%
2023/11/22	3	58.13	3	57.97	57.80	0	624	0.00%
2023/11/20	1	51.30	1	53.74	53.90	0	415	0.00%
2023/11/15	0	0.00	1.1	50.50	50.30	-1.1	353	-0.30%
2023/11/09	0.1	49.50	0	0.00	49.10	0.1	335	0.01%
2023/10/27	0	0.00	1	49.00	48.10	-1	316	-0.32%
2023/10/26	0	48.60	0	0.00	48.55	0	316	0.01%
2023/10/23	0	0.00	1	47.95	48.25	-1	300	-0.33%
2023/09/28	1	46.60	0	0.00	46.60	1	316	0.32%
2023/09/27	1	46.45	1	46.60	46.35	0	314	0.00%
2023/09/18	0	0.00	3	46.25	47.00	-3	302	-0.99%
2023/09/15	3	46.30	0	0.00	46.10	3	299	1.00%
2023/09/06	0	0.00	3	46.20	46.35	-3	301	-1.00%
2023/09/05	3	46.00	0	0.00	46.25	3	300	1.00%
2023/08/15	0	43.30	0	0.00	42.75	0	301	0.01%
2023/08/10	0	0.00	1.1	44.36	44.25	-1.1	295	-0.39%
2023/08/04	0	0.00	1	46.00	45.80	-1	288	-0.35%
2023/08/02	1	45.95	0	0.00	46.00	1	287	0.35%
2023/07/21	0	47.25	0	0.00	47.10	0	256	0.01%
2023/07/19	0	48.75	0	0.00	48.55	0	249	0.01%
2023/07/17	0	0.00	1	50.10	51.00	-1	241	-0.41%
2023/07/14	0	0.00	1	49.80	49.95	-1	241	-0.41%
2023/06/27	0	0.00	2	50.00	49.85	-2	254	-0.79%
2023/06/26	0	50.50	0	0.00	50.50	0	253	0.00%
2023/06/01	1	51.20	0	0.00	51.20	1	270	0.37%
2023/05/31	0	0.00	4	50.90	51.00	-4	274	-1.46%
2023/05/08	0	0.00	1	50.40	50.60	-1	318	-0.31%
2023/05/02	0	0.00	1	50.20	50.20	-1	373	-0.27%
2023/04/27	1	49.30	0	0.00	49.75	1	375	0.27%
2023/04/21	1	50.60	0	0.00	50.50	1	372	0.27%
2023/04/18	1	54.40	0	0.00	54.20	1	363	0.27%
2023/03/10	1	53.90	0	0.00	53.90	1	861	0.12%
2023/03/01	0	0.00	1	54.30	54.30	-1	965	-0.10%
2023/02/22	0	54.90	0	0.00	54.50	0	966	0.00%
2023/02/21	0	55.40	0	0.00	55.50	0	966	0.00%
2023/02/13	0	0.00	1	53.20	53.20	-1	986	-0.10%
2023/02/01	0	0.00	1	53.80	53.60	-1	954	-0.10%
2023/01/31	0	0.00	1	51.80	51.90	-1	937	-0.11%
2023/01/30	1	50.30	0	0.00	50.60	1	928	0.11%
2022/12/26	1	50.60	10	50.36	50.40	-9	886	-1.02%
2022/12/23	1	51.00	20	51.10	51.10	-19	877	-2.17%
2022/12/21	46	55.48	15	54.26	53.40	31	842	3.68%
2022/12/20	0	0.00	3.2	55.07	55.10	-3.2	535	-0.60%
2022/12/19	0	48.70	0	0.00	50.10	0	493	0.01%
2022/12/16	0.1	49.40	0	0.00	48.80	0.1	490	0.02%
2022/12/05	1	52.20	0	0.00	52.20	1	451	0.22%
2022/12/02	1	52.40	1	52.70	53.20	0	442	0.00%
2022/12/01	2	50.10	0	0.00	52.60	2	412	0.49%
2022/11/30	0	0.00	2	47.60	48.65	-2	382	-0.52%
2022/11/29	2	46.90	0	0.00	47.25	2	327	0.61%
2022/11/22	1	47.60	1	47.95	47.60	0	296	0.00%
2022/11/09	0	0.00	1	48.95	49.15	-1	268	-0.37%
2022/11/08	1	48.50	1	49.50	48.20	0	271	0.00%
2022/11/07	1	47.85	0	0.00	47.75	1	270	0.37%
2022/11/04	1	46.75	1	47.05	47.80	0	271	0.00%
2022/11/03	1	46.40	1	46.80	47.30	0	271	0.00%
2022/11/02	0	0.00	1	47.40	47.35	-1	273	-0.37%
2022/11/01	1	46.30	0	0.00	46.35	1	272	0.37%
2022/10/24	0	0.00	1	46.25	45.85	-1	283	-0.35%
2022/10/14	0	0.00	2	45.80	46.30	-2	327	-0.61%
2022/10/13	1	44.80	0	0.00	44.00	1	348	0.29%
2022/09/29	0	0.00	1	48.20	49.20	-1	395	-0.25%
2022/09/28	1	46.80	0	0.00	46.50	1	388	0.26%
2022/09/22	1	54.10	0	0.00	54.10	1	434	0.23%
2022/09/15	1	57.00	0	0.00	56.90	1	448	0.22%
2022/08/29	0	0.00	1	58.70	58.70	-1	525	-0.19%
2022/08/26	0	0.00	1	59.50	59.30	-1	526	-0.19%
2022/08/25	0	0.00	1	58.60	58.90	-1	530	-0.19%
2022/08/19	0	0.00	2	59.50	59.50	-2	552	-0.36%
2022/08/18	0	0.00	1	59.20	59.20	-1	553	-0.18%
2022/08/17	2.1	58.90	0	0.00	58.80	2.1	550	0.37%
2022/08/16	1	59.40	0	0.00	59.40	1	552	0.18%
2022/08/15	0	0.00	1	59.70	59.70	-1	551	-0.18%
2022/07/29	1	58.00	0	0.00	57.80	1	586	0.17%
2022/07/27	1	57.90	0	0.00	58.30	1	589	0.17%
2022/07/26	1	59.40	0	0.00	58.90	1	588	0.17%
2022/07/21	0	0.00	1	61.00	62.00	-1	605	-0.17%
2022/07/20	1	68.00	0	0.00	68.00	1	603	0.17%
2022/07/18	1	66.60	0	0.00	66.70	1	601	0.17%
2022/07/15	0	0.00	4	64.60	65.40	-4	597	-0.67%
2022/07/14	0	0.00	2	62.50	63.20	-2	587	-0.34%
2022/07/08	0	0.00	2	62.80	62.50	-2	599	-0.33%
2022/07/06	4	61.53	0	0.00	60.10	4	612	0.65%
2022/07/04	0	0.00	10	60.30	60.40	-10	645	-1.55%
2022/07/01	2	62.45	2	60.80	60.50	0	661	0.00%
2022/06/21	1	67.80	4	68.25	69.20	-3	901	-0.33%
2022/06/17	3	69.90	3	70.07	69.90	0	963	0.00%
2022/06/16	1	72.00	1	72.70	71.30	0	957	0.00%
2022/06/13	4	73.10	1	72.70	72.60	3	981	0.31%
2022/06/06	0	0.00	1	77.00	77.00	-1	1,004	-0.10%
2022/06/01	0	0.00	2	77.90	77.70	-2	1,041	-0.19%
2022/05/30	2	76.20	0	0.00	76.20	2	1,051	0.19%
2022/05/25	0	0.00	2	74.30	74.30	-2	1,111	-0.18%
2022/05/24	1	74.00	0	0.00	74.00	1	1,185	0.08%
2022/05/18	0	0.00	1	77.20	76.50	-1	1,202	-0.08%
2022/05/17	2	76.30	1	75.00	77.20	1	1,199	0.08%
2022/05/09	0.2	74.80	0	0.00	74.20	0.2	1,221	0.01%
2022/05/04	0.1	76.90	0	0.00	77.20	0.1	1,221	0.01%
2022/04/29	2	76.00	0	0.00	75.70	2	1,227	0.16%
2022/04/26	1	76.50	2	76.30	76.10	-1	1,208	-0.08%
2022/04/21	2	81.50	0	0.00	81.60	2	1,211	0.17%
2022/04/20	0	0.00	2	81.80	81.80	-2	1,227	-0.16%
2022/04/18	1	81.20	0	0.00	80.70	1	1,273	0.08%
2022/04/15	0	0.00	1	81.60	81.70	-1	1,299	-0.08%
2022/04/12	0	0.00	1	82.10	82.20	-1	1,349	-0.07%
2022/04/11	1	83.10	2	83.00	83.10	-1	1,446	-0.07%
2022/04/08	0	86.00	0	0.00	86.10	0	1,534	0.00%
2022/04/07	3	86.00	1	85.90	85.90	2	1,531	0.13%
2022/04/06	2	87.60	2	87.90	87.90	0	1,512	0.00%
2022/04/01	5	89.62	0	89.80	89.80	5	1,504	0.33%
2022/03/31	0.4	90.05	0	0.00	90.00	0.4	1,502	0.03%
2022/03/30	2	92.10	0	0.00	91.00	2	1,485	0.14%
2022/03/29	10	90.63	4	91.88	91.40	6	1,419	0.42%
2022/03/28	2.3	88.84	0	0.00	89.30	2.3	1,335	0.17%
2022/03/25	3.2	90.60	3	91.00	90.40	0.2	1,331	0.02%
2022/03/24	1.1	89.72	0	0.00	90.90	1.1	1,308	0.08%
2022/03/23	0	0.00	5	90.80	90.40	-5	1,273	-0.39%
2022/03/22	1	87.00	0	0.00	87.80	1	1,216	0.08%
2022/03/21	0	0.00	0.2	87.40	87.40	-0.2	1,215	-0.02%
2022/03/16	1	84.90	2	83.50	83.60	-1	1,213	-0.08%
2022/03/15	1	84.50	0	0.00	84.20	1	1,230	0.08%
2022/03/11	1	87.10	1	87.10	86.40	0	1,288	0.00%
2022/03/08	4	86.00	3	85.90	84.00	1	1,446	0.07%
2022/03/07	2	86.50	1	86.70	86.60	1	1,505	0.07%
2022/03/04	3	89.10	0	0.00	89.10	3	1,504	0.20%
2022/03/01	1	88.20	0	0.00	88.20	1	1,520	0.07%
2022/02/25	1	89.30	0	0.00	87.60	1	1,523	0.07%
2022/02/24	3	87.40	3	87.50	87.30	0	1,517	0.00%
2022/02/18	0	0.00	1	84.70	85.00	-1	1,762	-0.06%
2022/02/17	0.2	85.50	0	0.00	85.10	0.2	1,786	0.01%
2022/02/15	1	86.10	1	85.60	85.60	0	1,846	0.00%
2022/02/10	1	85.00	0	0.00	85.10	1	1,891	0.05%
2022/02/09	1	85.60	0	0.00	86.20	1	1,897	0.05%
2022/01/26	0	83.10	0	0.00	82.50	0	1,907	0.00%
2022/01/24	1	83.40	0	0.00	83.40	1	1,961	0.05%
2022/01/21	0	0.00	1	85.00	84.60	-1	1,967	-0.05%
2022/01/20	0	0.00	1	86.30	86.00	-1	1,975	-0.05%
2022/01/19	0	85.50	0	0.00	86.00	0	1,993	0.00%
2022/01/18	0	0.00	1	86.50	86.00	-1	2,033	-0.05%
2022/01/17	0	0.00	1	84.50	84.90	-1	2,029	-0.05%
2022/01/14	1	83.60	0	0.00	83.30	1	2,047	0.05%
2022/01/13	0	0.00	0.6	85.30	85.00	-0.6	2,057	-0.03%
2022/01/12	2	86.85	0	0.00	86.30	2	2,044	0.10%
2022/01/11	0.3	88.80	0	0.00	88.80	0.3	2,029	0.01%
2022/01/10	2.1	88.73	0	0.00	88.80	2.1	2,018	0.10%
2022/01/07	0	0.00	0.8	91.20	90.80	-0.8	1,999	-0.04%
2022/01/04	1.4	95.65	0	0.00	93.90	1.4	2,014	0.07%
2022/01/03	0	0.00	3	94.00	95.00	-3	1,926	-0.16%
2021/12/27	0	0.00	1	91.30	91.50	-1	1,947	-0.05%
2021/12/22	1	92.10	0	0.00	91.30	1	2,010	0.05%
2021/12/14	2	90.05	0	0.00	90.00	2	2,103	0.10%
2021/12/13	1.2	90.63	0	0.00	90.60	1.2	2,101	0.05%
2021/12/09	1	90.40	2	90.20	90.40	-1	2,114	-0.05%
2021/12/08	1	91.30	3	91.37	91.60	-2	2,125	-0.09%
2021/12/07	2	93.20	0	0.00	93.60	2	2,093	0.10%
2021/12/06	1	94.80	0	0.00	94.70	1	2,097	0.05%
2021/12/03	2	95.60	0	0.00	95.80	2	2,136	0.09%
2021/12/02	5	96.60	0	0.00	94.60	5	2,197	0.23%
2021/12/01	0	0.00	5	94.34	96.50	-5	2,259	-0.22%
2021/11/29	1	88.30	0	0.00	90.80	1	2,328	0.04%
2021/11/26	2	89.80	0	0.00	90.10	2	2,347	0.09%
2021/11/25	0.1	91.70	0	0.00	91.00	0.1	2,364	0.00%
2021/11/24	2	91.80	0	0.00	92.00	2	2,366	0.08%
2021/11/23	2	92.45	2	91.55	91.60	0	2,375	0.00%
2021/11/22	1.1	93.12	20	94.10	94.00	-19	2,378	-0.80%
2021/11/19	31	97.44	7	95.69	94.40	24	2,386	1.01%
2021/11/18	1	92.40	1	96.00	96.00	0	2,243	0.00%
2021/11/17	0	0.00	1	92.60	92.40	-1	2,192	-0.05%
2021/11/15	1	92.00	0	0.00	92.40	1	2,206	0.05%
2021/11/12	0	0.00	2	90.35	90.30	-2	2,209	-0.09%
2021/11/11	1	89.70	0	0.00	89.90	1	2,216	0.05%
2021/11/08	1	86.60	0	0.00	86.70	1	2,284	0.04%
2021/11/04	0	0.00	1	87.90	86.30	-1	2,463	-0.04%
2021/10/26	0	0.00	1	84.00	83.60	-1	2,871	-0.03%
2021/10/22	1	86.00	0	0.00	85.50	1	3,031	0.03%
2021/10/19	0	0.00	1	84.00	84.30	-1	3,512	-0.03%
2021/10/13	1	81.00	0	0.00	79.50	1	5,370	0.02%
2021/10/01	1	89.00	0	0.00	88.30	1	6,036	0.02%
2021/09/28	1	95.50	1	94.20	94.00	0	6,068	0.00%
2021/09/13	1	93.10	1	93.10	93.10	0	6,119	0.00%
2021/09/10	2	91.40	1	91.60	91.70	1	6,107	0.02%
2021/09/09	1.1	90.82	1	91.10	90.70	0.1	6,135	0.00%
2021/09/08	2	91.55	4	91.25	90.30	-2	6,152	-0.03%
2021/09/07	0.2	94.25	1	93.70	92.80	-0.8	6,127	-0.01%
2021/09/06	4	99.88	9	99.80	98.10	-5	6,064	-0.08%
2021/09/03	4.3	98.07	0	0.00	98.40	4.3	5,965	0.07%
2021/09/02	4	95.18	0	0.00	93.70	4	6,177	0.06%
2021/09/01	2	93.70	0	0.00	93.50	2	6,181	0.03%
2021/08/30	0	0.00	1	91.40	91.30	-1	6,173	-0.02%
2021/08/24	1	92.00	3	91.17	90.10	-2	6,201	-0.03%
2021/08/19	1	86.50	0	0.00	86.50	1	6,312	0.02%
2021/08/18	0	0.00	1	88.50	89.90	-1	6,326	-0.02%
2021/08/17	3	88.60	0	0.00	86.60	3	6,363	0.05%
2021/08/16	0	0.00	2	89.80	89.50	-2	6,377	-0.03%
2021/08/13	1	91.40	4	92.65	90.20	-3	6,372	-0.05%
2021/08/11	2	96.25	6	95.07	95.00	-4	6,423	-0.06%
2021/08/10	1	106.00	1	105.50	106.00	0	6,422	0.00%
2021/08/09	0	0.00	2	109.25	108.50	-2	6,404	-0.03%
2021/08/06	7	112.07	3	111.67	111.50	4	6,413	0.06%
2021/08/05	2	108.25	3.1	109.29	110.50	-1.1	6,508	-0.02%
2021/08/04	1	109.00	2	107.00	106.50	-1	6,567	-0.02%
2021/08/02	1.2	108.48	0	0.00	108.00	1.2	6,699	0.02%
2021/07/30	1	106.00	3	107.00	107.50	-2	6,733	-0.03%
2021/07/29	3	101.00	0	0.00	105.00	3	6,679	0.04%
2021/07/28	3	103.83	2	103.75	103.00	1	6,679	0.01%
2021/07/27	2	107.00	6	105.92	104.50	-4	6,687	-0.06%
2021/07/26	5	109.00	3	108.33	108.50	2	6,732	0.03%
2021/07/23	4	111.50	18	108.44	108.00	-14	6,695	-0.21%
2021/07/22	12	112.88	45	113.52	113.00	-33	6,483	-0.51%
2021/07/21	36	114.56	20	115.40	112.50	16	6,273	0.26%
2021/07/20	43	110.22	10.2	109.24	109.00	32.8	5,889	0.56%
2021/07/19	3	110.00	12	110.00	113.00	-9	5,631	-0.16%
2021/07/16	3.2	104.09	4	103.88	103.00	-0.8	5,231	-0.02%
2021/07/15	1	99.50	0	0.00	99.90	1	5,071	0.02%
2021/07/13	7	102.71	2	104.75	99.10	5	5,086	0.10%
2021/07/12	4	98.98	3	99.83	101.50	1	4,974	0.02%
2021/07/09	0	0.00	5	96.20	95.90	-5	4,852	-0.10%
2021/07/08	3	95.37	6	96.03	95.30	-3	4,959	-0.06%
2021/07/07	2	94.80	0	0.00	94.80	2	5,000	0.04%
2021/07/06	1	94.70	0	0.00	94.80	1	5,121	0.02%
2021/07/05	2	95.95	2	95.10	96.10	0	5,245	0.00%
2021/06/30	1	94.00	0	0.00	94.00	1	5,792	0.02%
2021/06/29	1	94.00	0	0.00	93.70	1	6,023	0.02%
2021/06/28	0	0.00	1	93.90	95.10	-1	6,207	-0.02%
2021/06/25	1	95.30	3	95.67	94.30	-2	6,537	-0.03%
2021/06/24	0	0.00	1	94.00	94.60	-1	6,769	-0.01%
2021/06/23	0	0.00	3	94.23	94.00	-3	6,868	-0.04%
2021/06/22	1	93.20	2	93.40	92.60	-1	7,365	-0.01%
2021/06/18	5	95.94	2	95.50	96.40	3	7,453	0.04%
2021/06/15	1	95.60	0	0.00	96.20	1	7,698	0.01%
2021/06/11	0.3	95.70	0	0.00	95.10	0.3	8,301	0.00%
2021/06/10	6	98.88	4	97.75	96.80	2	8,717	0.02%
2021/06/09	0	0.00	1	94.00	94.30	-1	8,500	-0.01%
2021/06/03	1	93.10	2	92.80	92.70	-1	8,910	-0.01%
2021/06/01	2	94.85	3	95.00	94.70	-1	9,040	-0.01%
2021/05/31	0	0.00	1	94.00	94.30	-1	9,093	-0.01%
2021/05/28	1	93.50	3	94.17	94.10	-2	9,206	-0.02%
2021/05/27	1	92.00	0	0.00	94.00	1	9,409	0.01%
2021/05/26	0	0.00	2	91.75	91.80	-2	9,402	-0.02%
2021/05/25	2	92.30	3	92.03	92.20	-1	9,629	-0.01%
2021/05/24	4	89.70	0	0.00	90.10	4	9,887	0.04%
2021/05/19	1	90.00	1	88.30	89.90	0	11,189	0.00%
2021/05/18	1	86.30	0	0.00	87.00	1	11,725	0.01%
2021/05/17	0	0.00	3	85.63	82.50	-3	11,952	-0.03%
2021/05/14	2	87.55	0	0.00	88.00	2	11,990	0.02%
2021/05/13	6	90.50	1	88.10	88.90	5	11,927	0.04%
2021/05/12	2	88.00	3	87.27	86.80	-1	11,768	-0.01%
2021/05/11	0.2	90.75	2	91.40	90.50	-1.8	11,690	-0.02%
2021/05/10	2	98.20	0	0.00	97.20	2	11,639	0.02%
2021/05/05	1	98.50	1	97.50	97.20	0	12,583	0.00%
2021/05/04	2	96.05	3.1	96.11	100.50	-1.1	13,173	-0.01%
2021/05/03	4.1	102.65	7	104.50	102.00	-3	13,120	-0.02%
2021/04/29	10	113.00	6	111.17	110.00	4	13,021	0.03%
2021/04/28	0	0.00	1	110.00	112.00	-1	12,981	-0.01%
2021/04/27	7	110.57	0	0.00	109.50	7	12,943	0.05%
2021/04/26	1	113.00	3	116.33	114.50	-2	12,885	-0.02%
2021/04/23	7	112.29	26	113.02	112.50	-19	12,828	-0.15%
2021/04/22	1	112.00	1	111.45	109.50	0	12,847	0.00%
2021/04/21	2	110.75	0	0.00	111.00	2	12,799	0.02%
2021/04/20	1	110.00	3	110.50	110.00	-2	12,813	-0.02%
2021/04/19	2	110.50	1	110.00	109.50	1	12,806	0.01%
2021/04/16	14	113.61	42.4	111.03	110.50	-28.4	12,837	-0.22%
2021/04/15	3	111.33	1	110.50	112.50	2	12,742	0.02%
2021/04/14	11.4	107.02	1	104.00	106.00	10.4	12,670	0.08%
2021/04/13	3	110.33	3	110.00	108.00	0	12,569	0.00%
2021/04/12	5.5	111.55	1	111.50	108.50	4.5	12,524	0.04%
2021/04/09	3	115.50	6	114.08	113.00	-3	12,433	-0.02%
2021/04/08	43	115.92	7	114.43	113.50	36	12,344	0.29%
2021/04/07	4	111.75	1	113.00	115.00	3	12,160	0.02%
2021/04/06	21	111.74	25	112.96	114.00	-4	12,000	-0.03%
2021/04/01	4	106.13	2	106.50	105.50	2	11,755	0.02%
2021/03/31	7	102.57	2	102.00	102.00	5	11,534	0.04%
2021/03/30	0	0.00	1	105.00	103.00	-1	11,375	-0.01%
2021/03/29	3	99.30	5	101.32	99.40	-2	11,059	-0.02%
2021/03/26	2	98.60	5	97.78	98.00	-3	10,827	-0.03%
2021/03/25	9	97.82	4	97.90	96.70	5	10,729	0.05%
2021/03/23	1	94.30	4.1	94.31	93.60	-3.1	10,227	-0.03%
2021/03/22	8	94.25	7	93.51	93.50	1	10,174	0.01%
2021/03/19	2	92.55	6	92.70	92.80	-4	10,113	-0.04%
2021/03/18	4	95.15	0	0.00	94.10	4	10,049	0.04%
2021/03/17	22	97.77	13	94.02	94.50	9	9,947	0.09%
2021/03/16	4.1	93.17	15	95.77	98.70	-10.9	9,404	-0.12%
2021/03/15	0	0.00	4	89.60	89.80	-4	8,980	-0.04%
2021/03/12	5	89.66	3	88.90	88.40	2	8,991	0.02%
2021/03/11	1	89.00	4	87.38	88.20	-3	8,903	-0.03%
2021/03/10	12	85.35	15	85.86	86.30	-3	8,775	-0.03%
2021/03/09	1	83.00	1	85.10	85.30	0	8,750	0.00%
2021/03/08	8	85.03	1	84.50	84.50	7	8,811	0.08%
2021/03/04	1	84.80	0	0.00	84.70	1	8,712	0.01%
2021/03/03	6	85.53	3	84.83	84.90	3	8,709	0.03%
2021/03/02	7	87.23	5	86.32	85.70	2	8,584	0.02%
2021/02/26	5	84.46	3	85.10	84.60	2	8,371	0.02%
2021/02/25	7	87.26	9	87.34	86.50	-2	8,356	-0.02%
2021/02/24	3	85.23	4	85.80	84.10	-1	8,261	-0.01%
2021/02/23	2	83.75	20	85.53	84.00	-18	7,957	-0.23%
2021/02/22	19	89.86	14.1	88.72	87.60	4.9	7,648	0.06%
2021/02/19	17.1	82.22	20	81.93	87.80	-2.9	7,132	-0.04%
2021/02/18	8	77.41	11	80.79	79.90	-3	6,636	-0.05%
2021/02/17	20	75.97	11	74.29	76.30	9	6,055	0.15%
2021/02/05	2	70.00	0	0.00	69.40	2	5,783	0.03%
2021/02/02	0	0.00	1	68.00	67.90	-1	5,945	-0.02%
2021/02/01	3	65.67	1	65.20	66.80	2	6,203	0.03%
2021/01/29	6	66.88	1	66.20	66.20	5	6,303	0.08%
2021/01/28	8	69.90	7	69.79	68.70	1	6,298	0.02%
2021/01/27	34	75.79	30	75.30	72.80	4	6,149	0.07%
2021/01/26	26	73.82	37	75.27	76.20	-11	5,438	-0.20%
2021/01/25	2	69.10	1	69.00	69.30	1	4,835	0.02%
2021/01/22	0	0.00	101	65.28	67.60	-101	4,794	-2.11%	大賣/鉅額交易
2021/01/21	111	65.26	60	66.08	64.60	51	4,809	1.06%	大買/
2021/01/20	50	65.86	2	66.30	65.30	48	4,819	1.00%
2021/01/18	3	71.03	1	71.00	69.00	2	4,972	0.04%
2021/01/15	1	70.20	4	71.10	69.50	-3	4,999	-0.06%
2021/01/14	2	69.00	3	70.00	69.70	-1	4,984	-0.02%
2021/01/13	0	0.00	1	68.00	67.80	-1	4,922	-0.02%
2021/01/08	0	0.00	3	67.53	67.20	-3	5,155	-0.06%
2020/12/31	0	0.00	6	65.78	65.70	-6	6,172	-0.10%
2020/12/29	2	64.35	2	64.60	64.20	0	6,793	0.00%
2020/12/28	0	0.00	9	65.27	65.10	-9	6,926	-0.13%
2020/12/24	0	0.00	3	64.77	65.00	-3	7,243	-0.04%
2020/12/23	0	0.00	2	64.70	63.70	-2	7,464	-0.03%
2020/12/22	0	0.00	1	64.30	64.00	-1	7,877	-0.01%
2020/12/21	10	63.42	0	0.00	63.50	10	8,202	0.12%
2020/12/18	0	0.00	1	63.70	63.60	-1	8,471	-0.01%
2020/12/17	3	63.70	17	63.29	63.40	-14	8,854	-0.16%
2020/12/16	0	0.00	1	65.00	64.70	-1	9,049	-0.01%
2020/12/15	3	64.53	3	64.50	64.30	0	9,574	0.00%
2020/12/14	1	64.90	2	65.80	65.90	-1	10,057	-0.01%
2020/12/11	8	65.66	5	66.68	65.40	3	11,020	0.03%
2020/12/10	11	67.57	2	67.40	67.10	9	11,773	0.08%
2020/12/09	5	69.20	5	69.18	69.40	0	11,866	0.00%
2020/12/08	6	68.88	6	68.80	68.40	0	11,815	0.00%
2020/12/07	7	68.17	2	68.50	67.20	5	11,731	0.04%
2020/12/04	0	0.00	3	68.30	67.90	-3	11,694	-0.03%
2020/12/03	0	0.00	3	67.90	67.40	-3	11,759	-0.03%
2020/12/02	3	68.63	6	68.60	68.70	-3	11,711	-0.03%
2020/12/01	2	67.05	4	67.65	67.60	-2	11,601	-0.02%
2020/11/30	16	66.72	11	67.12	66.90	5	11,605	0.04%
2020/11/27	9	67.11	34	67.23	66.70	-25	11,637	-0.21%
2020/11/26	0	0.00	8	65.90	66.10	-8	11,562	-0.07%
2020/11/25	43	65.76	32	65.40	65.40	11	11,556	0.10%
2020/11/24	32	67.03	57	67.08	66.40	-25	11,565	-0.22%
2020/11/23	4	65.38	6	67.83	67.20	-2	11,498	-0.02%
2020/11/20	2	64.90	0	0.00	65.30	2	11,365	0.02%
2020/11/19	41	65.15	0.5	65.40	64.90	40.5	11,354	0.36%
2020/11/18	12	65.55	0	0.00	65.50	12	11,345	0.11%
2020/11/17	1	65.10	1	65.40	65.10	0	11,325	0.00%
2020/11/16	2	65.35	1.5	65.47	65.40	0.5	11,380	0.00%
2020/11/13	2	64.25	4	64.58	65.70	-2	11,383	-0.02%
2020/11/12	4	64.33	2	64.00	63.90	2	11,363	0.02%
2020/11/11	2	65.10	2	65.30	65.30	0	11,322	0.00%
2020/11/10	12	65.36	23	65.60	64.70	-11	11,299	-0.10%
2020/11/09	16	69.40	9	67.62	68.00	7	11,116	0.06%
2020/11/06	12	71.58	10	72.05	71.10	2	10,825	0.02%
2020/11/05	2	70.70	2	71.40	70.90	0	10,723	0.00%
2020/11/04	1	70.00	0	0.00	70.10	1	10,662	0.01%
2020/11/03	23	69.07	24	69.45	70.30	-1	10,795	-0.01%
2020/11/02	6	67.67	1	67.20	68.30	5	10,743	0.05%
2020/10/30	1	67.00	1	66.70	66.70	0	10,713	0.00%
2020/10/29	1	66.70	1	67.30	67.30	0	10,687	0.00%
2020/10/28	2	68.45	2	68.55	68.10	0	10,672	0.00%
2020/10/27	1	68.70	0	0.00	68.50	1	10,652	0.01%
2020/10/26	1	71.00	0	0.00	69.00	1	10,621	0.01%
2020/10/23	4	71.10	4	70.83	71.00	0	10,467	0.00%
2020/10/22	1	69.90	0	0.00	70.70	1	10,379	0.01%
2020/10/21	0	0.00	1	69.70	70.00	-1	10,253	-0.01%
2020/10/20	1	69.10	0	0.00	69.50	1	10,227	0.01%
2020/10/19	1	68.50	2	69.20	69.50	-1	10,126	-0.01%
2020/10/16	6	69.65	2	68.85	68.00	4	10,087	0.04%
2020/10/15	9	69.80	10	69.54	69.50	-1	9,935	-0.01%
2020/10/14	21	70.15	19	70.12	69.50	2	9,900	0.02%
2020/10/13	3	69.20	5	69.28	70.10	-2	9,877	-0.02%
2020/10/12	32	70.04	27	69.86	70.50	5	9,844	0.05%
2020/10/08	16	71.23	15	72.45	69.30	1	9,750	0.01%
2020/10/07	23	68.63	18	69.52	71.60	5	9,124	0.05%
2020/10/06	5	66.42	2	67.00	67.90	3	8,740	0.03%
2020/10/05	0	0.00	4	65.05	65.10	-4	8,690	-0.05%
2020/09/30	7	65.69	4	65.73	66.30	3	8,782	0.03%
2020/09/29	5	64.20	5	64.40	64.00	0	8,741	0.00%
2020/09/28	5	65.48	3	65.83	64.60	2	8,704	0.02%
2020/09/25	9	67.23	10	65.88	67.30	-1	8,552	-0.01%
2020/09/24	16	67.91	14	68.48	67.50	2	8,202	0.02%
2020/09/23	19	68.47	23	69.13	70.10	-4	7,934	-0.05%
2020/09/22	15	70.41	9	69.31	68.50	6	7,740	0.08%
2020/09/21	20	69.77	27	70.12	69.00	-7	7,383	-0.09%
2020/09/18	11	71.54	28	71.43	72.20	-17	7,242	-0.23%
2020/09/17	44	70.20	30	70.91	72.00	14	6,767	0.21%
2020/09/16	26	69.90	18	69.83	70.00	8	6,369	0.13%
2020/09/15	26	62.75	24	63.56	65.10	2	5,609	0.04%
2020/09/14	1	56.70	1	59.20	59.20	0	4,909	0.00%
2020/09/10	0	0.00	1	55.40	54.80	-1	4,858	-0.02%
2020/09/08	1	54.70	0	0.00	54.70	1	4,999	0.02%
2020/09/07	1	54.10	0	0.00	53.10	1	5,008	0.02%
2020/09/02	3	54.87	3	55.37	55.30	0	5,323	0.00%
2020/09/01	1	53.40	0	0.00	53.40	1	5,620	0.02%
2020/08/31	0	0.00	2	53.80	53.80	-2	5,701	-0.04%
2020/08/27	1	54.70	0	0.00	53.50	1	6,255	0.02%
2020/08/25	1	53.20	0	0.00	53.10	1	6,497	0.02%
2020/08/21	0	0.00	1	52.10	52.10	-1	6,881	-0.01%
2020/08/20	3	50.87	1	50.80	50.90	2	7,135	0.03%
2020/08/19	1	56.00	0	0.00	55.10	1	7,182	0.01%
2020/08/14	0	0.00	2	55.20	54.70	-2	7,583	-0.03%
2020/08/11	2	53.90	0	0.00	53.00	2	8,560	0.02%
2020/08/07	0	0.00	1	56.60	56.00	-1	9,415	-0.01%
2020/08/06	3	54.33	0	0.00	52.70	3	9,507	0.03%
2020/08/03	0	0.00	3	53.80	53.80	-3	11,261	-0.03%
2020/07/30	2	52.70	0	0.00	53.00	2	12,488	0.02%
2020/07/29	0	0.00	21.2	51.30	51.60	-21.2	12,730	-0.17%
2020/07/27	1	50.00	0	0.00	50.00	1	12,956	0.01%
2020/07/21	0	0.00	1	52.80	53.30	-1	13,584	-0.01%
2020/07/20	2	53.10	2	52.80	52.80	0	13,748	0.00%
2020/07/17	1	53.60	5	52.30	52.10	-4	13,921	-0.03%
2020/07/16	9	55.73	0	0.00	55.00	9	13,922	0.06%
2020/07/15	1	59.60	1	58.20	58.20	0	13,949	0.00%
2020/07/14	1	61.40	3	61.60	59.50	-2	14,039	-0.01%
2020/07/13	0	0.00	3	62.73	62.50	-3	14,127	-0.02%
2020/07/10	4	62.00	6	62.18	61.50	-2	14,144	-0.01%
2020/07/09	0	0.00	9	62.68	62.10	-9	14,181	-0.06%
2020/07/08	2	59.50	2	60.90	61.20	0	14,222	0.00%
2020/07/07	4	60.30	1	61.30	60.40	3	14,351	0.02%
2020/07/06	0	0.00	5	60.04	59.90	-5	14,471	-0.03%
2020/07/03	3	58.70	0	0.00	58.70	3	14,561	0.02%
2020/07/02	0	0.00	17	57.94	58.40	-17	14,934	-0.11%
2020/07/01	1	58.10	2	57.85	57.10	-1	15,227	-0.01%
2020/06/30	1	55.90	0	0.00	56.70	1	15,401	0.01%
2020/06/29	12	57.23	2	56.80	56.20	10	15,402	0.06%
2020/06/24	0	0.00	4	55.60	55.90	-4	15,345	-0.03%
2020/06/23	4	55.83	0	0.00	55.00	4	15,400	0.03%
2020/06/22	11	55.45	13	55.94	56.20	-2	15,324	-0.01%
2020/06/19	1	52.80	1	53.40	53.80	0	15,159	0.00%
2020/06/18	0	0.00	1	53.30	53.10	-1	15,116	-0.01%
2020/06/17	0	0.00	1	53.40	53.10	-1	15,086	-0.01%
2020/06/16	2	52.60	0	0.00	52.70	2	15,056	0.01%
2020/06/15	12	51.48	25	52.00	51.10	-13	15,052	-0.09%
2020/06/12	6	51.00	39	51.20	51.80	-33	15,063	-0.22%
2020/06/11	15	49.87	0	0.00	50.50	15	15,064	0.10%
2020/06/10	43	51.67	6	51.73	51.60	37	15,146	0.24%
2020/06/09	2	52.70	11	52.16	52.00	-9	15,178	-0.06%
2020/06/08	8	52.95	8	56.15	52.00	0	15,246	0.00%
2020/06/05	2	57.75	0	0.00	57.70	2	15,141	0.01%
2020/06/04	6	58.57	6	58.85	58.00	0	15,353	0.00%
2020/06/03	6	59.93	11	59.48	60.30	-5	15,769	-0.03%
2020/06/02	4	58.10	4	58.38	57.70	0	15,984	0.00%
2020/06/01	3	58.57	8	58.56	58.30	-5	16,421	-0.03%
2020/05/29	11	57.55	8	57.61	57.70	3	16,642	0.02%
2020/05/28	2	56.90	12	57.08	57.10	-10	16,528	-0.06%
2020/05/27	18	57.73	48	55.82	55.90	-30	16,379	-0.18%
2020/05/26	3	57.90	3	57.60	58.10	0	16,134	0.00%
2020/05/25	10	57.52	2	57.35	57.80	8	16,019	0.05%
2020/05/22	6	58.10	25	57.81	57.10	-19	15,985	-0.12%
2020/05/21	15	57.99	13	58.21	58.00	2	15,991	0.01%
2020/05/20	13	57.72	4	57.50	57.40	9	15,879	0.06%
2020/05/19	8	58.60	6	58.17	57.00	2	15,747	0.01%
2020/05/18	17	59.95	15	61.13	61.20	2	15,364	0.01%
2020/05/15	5	58.08	8	59.26	57.50	-3	14,791	-0.02%
2020/05/14	20	61.55	29	60.98	59.80	-9	14,442	-0.06%
2020/05/13	2	60.15	11	60.85	61.00	-9	13,802	-0.07%
2020/05/12	27	60.04	5	61.84	60.80	22	13,520	0.16%
2020/05/11	11	58.42	14	59.36	59.50	-3	12,981	-0.02%
2020/05/08	81	58.88	14	58.28	58.30	67	12,517	0.54%
2020/05/07	5	54.58	10	53.80	55.70	-5	11,727	-0.04%
2020/05/06	4	52.30	7	52.83	50.70	-3	11,237	-0.03%
2020/05/05	0	0.00	8	49.84	50.30	-8	10,483	-0.08%
2020/05/04	8	46.20	5	46.12	45.80	3	10,202	0.03%
2020/04/30	2	46.30	3	46.82	46.10	-1	10,141	-0.01%
2020/04/29	5	47.67	4	47.08	47.75	1	9,941	0.01%
2020/04/28	0	0.00	2	45.40	44.85	-2	9,568	-0.02%
2020/04/27	1	46.30	2	45.80	45.85	-1	9,479	-0.01%
2020/04/24	1	46.40	6	47.13	46.10	-5	9,357	-0.05%
2020/04/23	5	46.50	5	46.30	46.30	0	9,122	0.00%
2020/04/22	3	45.40	1	45.55	45.40	2	8,898	0.02%
2020/04/14	1	46.80	2	46.48	45.45	-1	7,936	-0.01%
2020/04/13	2	46.20	1	46.80	45.80	1	7,732	0.01%
2020/04/10	1	45.55	1	44.35	44.50	0	7,445	0.00%
2020/04/09	8	44.81	14	44.93	44.05	-6	7,180	-0.08%
2020/04/08	2	43.43	1	43.10	43.40	1	6,922	0.01%
2020/04/07	3	45.82	7	44.76	43.50	-4	6,708	-0.06%
2020/04/06	8	42.93	4	42.66	43.70	4	6,238	0.06%
2020/04/01	7	39.14	6	37.72	39.75	1	5,855	0.02%
2020/03/31	3	36.45	2	36.55	36.15	1	5,580	0.02%
2020/03/27	1	36.20	1	36.45	36.00	0	5,446	0.00%
2020/03/26	0	0.00	1	34.80	35.00	-1	5,314	-0.02%
2020/03/25	2	34.73	1	35.10	34.25	1	5,254	0.02%
2020/03/24	1	33.80	4	34.43	34.40	-3	5,180	-0.06%
2020/03/23	3	33.03	3	34.03	33.15	0	5,108	0.00%
2020/03/19	8	33.32	5	34.70	31.10	3	5,000	0.06%
2020/03/18	0	0.00	1	36.00	34.50	-1	4,882	-0.02%
2020/03/16	13	35.44	27	35.16	34.20	-14	4,627	-0.30%
2020/03/13	5	32.52	4	32.38	32.95	1	4,383	0.02%
2020/03/12	4	37.90	7	38.26	35.70	-3	4,232	-0.07%
2020/03/11	16	40.11	15	38.82	38.20	1	3,998	0.03%
2020/03/10	7	40.81	7	41.96	38.90	0	3,708	0.00%
2020/03/09	30	45.81	62	47.91	43.00	-32	3,398	-0.94%
2020/03/06	69	43.07	14	44.27	46.20	55	2,687	2.05%
2020/03/05	15	41.24	63	41.38	42.00	-48	2,126	-2.26%
2020/03/04	58	36.85	11	38.83	39.15	47	1,554	3.02%
2020/03/03	2	35.45	2	35.10	35.60	0	1,144	0.00%
2020/03/02	2	35.58	4	35.30	35.10	-2	1,075	-0.19%
2020/02/27	2	34.10	1	35.40	34.10	1	970	0.10%
2020/02/26	2	34.63	4	35.13	34.50	-2	925	-0.22%
2020/02/25	2	35.05	4	35.85	35.00	-2	895	-0.22%
2020/02/24	16	37.03	22	37.27	36.65	-6	808	-0.74%
2020/02/21	1	34.65	0	0.00	34.65	1	527	0.19%
2020/02/19	2	33.80	0	0.00	33.95	2	496	0.40%
2020/02/14	1	33.80	0	0.00	33.75	1	475	0.21%
2020/02/10	2	35.20	1	35.80	33.85	1	454	0.22%
2020/02/07	0	0.00	5	35.26	34.40	-5	390	-1.28%
2020/01/30	3	31.73	0	0.00	31.40	3	225	1.33%
2020/01/08	0	0.00	1	32.40	32.30	-1	243	-0.41%
2020/01/07	2	32.40	0	0.00	32.60	2	246	0.81%
2020/01/06	5	32.70	0	0.00	32.65	5	248	2.01%
2019/12/26	5	32.65	1	32.60	32.60	4	256	1.56%
2019/12/24	1	32.50	0	0.00	32.70	1	261	0.38%
2019/12/19	0	0.00	3	33.00	32.90	-3	275	-1.09%
2019/12/18	3	33.00	0	0.00	33.00	3	283	1.06%
2019/12/12	0	0.00	0.5	32.20	32.20	-0.5	295	-0.17%
2019/12/10	1	32.10	0.5	32.10	32.10	0.5	303	0.16%
2019/11/06	0	0.00	0.3	33.35	33.35	-0.3	655	-0.04%
2019/11/01	1	33.50	0.3	33.45	33.50	0.7	654	0.10%
2019/10/31	0.1	33.50	0	0.00	33.40	0.1	655	0.01%
2019/10/30	0.5	33.75	0	0.00	33.75	0.5	656	0.08%
2019/09/06	0	0.00	2	34.55	34.60	-2	540	-0.37%
2019/09/05	0	0.00	1	35.75	34.90	-1	524	-0.19%
2019/09/04	0	0.00	2	35.15	35.30	-2	493	-0.41%
2019/09/03	8	35.31	3	34.80	34.90	5	478	1.05%
2019/08/27	7	34.10	9	34.53	34.00	-2	369	-0.54%
2019/08/20	0	0.00	2	34.75	34.50	-2	280	-0.71%
2019/08/15	2	33.10	1	33.45	33.10	1	233	0.43%
2019/08/14	0	0.00	1	33.00	33.20	-1	214	-0.47%
2019/08/08	0	0.00	1	30.95	31.05	-1	181	-0.55%
2019/07/26	1	32.00	0	0.00	31.85	1	177	0.56%
2019/07/24	0	0.00	5	31.30	31.20	-5	170	-2.93%
2019/07/17	0	0.00	1	30.75	30.55	-1	164	-0.61%
2019/07/04	2	32.20	4	32.15	32.10	-2	154	-1.29%
2019/05/24	3	30.05	0	0.00	29.90	3	230	1.30%
2019/05/22	0	0.00	1	30.30	30.25	-1	230	-0.43%
2019/05/21	0	0.00	1	29.90	30.20	-1	231	-0.43%
2019/05/02	0	0.00	1	31.50	31.55	-1	220	-0.45%
2019/04/29	1	32.20	0	0.00	31.95	1	217	0.46%
2019/04/26	0	0.00	1	32.05	32.15	-1	217	-0.46%
2019/04/24	1	32.00	0	0.00	32.10	1	211	0.47%
2019/04/22	0	0.00	1	32.20	32.15	-1	211	-0.47%
2019/04/18	1	32.30	0	0.00	32.10	1	209	0.48%
2019/04/10	1	32.15	0	0.00	32.05	1	187	0.53%
2019/04/08	1	32.00	0	0.00	31.95	1	179	0.56%
2019/01/18	0	0.00	1	28.25	28.45	-1	94	-1.06%
2019/01/17	0	0.00	1	28.35	28.15	-1	96	-1.04%
2018/12/21	1	29.40	0	0.00	29.40	1	115	0.87%
2018/09/12	1	29.90	0	0.00	29.65	1	231	0.43%
2018/09/03	0	0.00	1	30.95	30.95	-1	249	-0.40%
2018/07/11	1	29.95	1	29.90	29.90	0	314	0.00%
2018/07/10	1	30.30	0	0.00	30.30	1	320	0.31%
2018/07/04	0	0.00	1	30.00	30.30	-1	334	-0.30%
2018/07/03	1	30.65	1	30.55	30.85	0	325	0.00%
2018/07/02	5	31.15	0	0.00	31.10	5	326	1.53%
2018/06/29	1	31.00	1	30.35	31.10	0	330	0.00%
2018/06/12	0	0.00	0.1	32.50	32.50	-0.1	371	-0.03%
2018/06/06	1	32.80	0	0.00	32.70	1	445	0.22%
2018/04/17	3	34.15	0	0.00	34.60	3	800	0.37%
2018/03/22	1	37.40	0	0.00	36.60	1	933	0.11%
2018/03/09	0	0.00	1	37.25	37.10	-1	1,244	-0.08%
2018/03/08	1	37.45	0	0.00	37.90	1	1,253	0.08%
2018/02/26	0	0.00	1	37.50	37.35	-1	1,494	-0.07%
2018/02/21	0	0.00	1	35.10	35.10	-1	1,443	-0.07%
2018/02/07	0	0.00	1	34.50	34.60	-1	1,485	-0.07%
2018/02/06	1	33.60	0	0.00	34.60	1	1,492	0.07%
2018/02/05	1	34.25	0	0.00	34.95	1	1,495	0.07%
2018/02/02	1	34.70	3	34.28	34.90	-2	1,509	-0.13%
2018/01/30	1	35.40	1	35.05	35.35	0	1,638	0.00%
2018/01/24	0	0.00	1	34.70	35.25	-1	1,849	-0.05%
2018/01/23	1	34.60	0	0.00	34.40	1	1,985	0.05%
2018/01/08	5	36.50	0	0.00	36.45	5	2,092	0.24%
2018/01/05	0	0.00	2	37.75	37.55	-2	2,078	-0.10%
2018/01/02	1	37.15	5	37.20	37.00	-4	2,042	-0.20%