松翰 (5471)-華南永昌-內壢券商分點個股進出

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
49.75
漲跌
--
漲幅
0.00%
成交量
191張
產業
上市半導體類股
633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

松翰 (5471)籌碼相關－華南永昌-內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

華南永昌-內壢券商分點個股進出
華南永昌-內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
2024/04/15	1	52.50	0	0.00	52.40	1	566	0.18%
2024/04/10	0	0.00	2	54.60	55.10	-2	562	-0.36%
2024/04/09	0	0.00	5	53.50	53.80	-5	554	-0.90%
2024/04/08	1	53.30	0	0.00	53.30	1	557	0.18%
2024/04/03	0	0.00	5	54.50	54.60	-5	559	-0.89%
2024/04/01	0	52.90	2	55.10	54.90	-2	583	-0.34%
2024/03/29	0	0.00	4	53.10	52.80	-4	555	-0.72%
2024/03/28	1	53.20	0	0.00	53.70	1	547	0.18%
2024/03/27	4	53.75	2	54.10	54.10	2	493	0.41%
2024/03/20	0	50.00	0	0.00	48.80	0	440	0.00%
2024/03/15	0	48.95	0	0.00	48.60	0	456	0.00%
2024/03/11	0	0.00	5	50.50	50.90	-5	472	-1.06%
2024/03/07	2	50.95	0	0.00	51.00	2	497	0.40%
2024/03/05	5	52.00	0	0.00	52.30	5	523	0.96%
2024/02/29	1	53.50	0	0.00	53.70	1	608	0.16%
2024/02/27	0	54.30	2	54.10	54.10	-2	630	-0.32%
2024/02/23	0	0.00	6	53.98	53.00	-6	843	-0.71%
2024/02/21	0	53.90	0	0.00	53.70	0	947	0.00%
2024/02/05	0	52.50	0	0.00	51.70	0	966	0.00%
2024/02/01	9	52.60	0	0.00	52.80	9	973	0.92%
2024/01/30	8	53.21	0	53.10	52.70	8	983	0.81%
2024/01/25	2	54.90	0	0.00	54.70	2	989	0.20%
2024/01/24	7	55.00	0	0.00	55.20	7	990	0.71%
2024/01/23	0	0.00	1	54.10	54.10	-1	989	-0.10%
2024/01/22	23	52.91	0	0.00	53.80	23	993	2.31%
2024/01/19	2	53.10	0	0.00	52.90	2	992	0.20%
2024/01/16	17	53.37	0	0.00	52.90	17	1,009	1.68%
2024/01/12	1	54.30	0	0.00	54.10	1	1,009	0.10%
2024/01/08	0	55.10	0	0.00	54.20	0	1,033	0.00%
2024/01/02	2	56.60	0	0.00	56.40	2	1,029	0.19%
2023/12/29	0	57.00	0	0.00	57.40	0	1,023	0.00%
2023/12/28	10	57.89	5.6	58.21	57.80	4.4	1,014	0.43%
2023/12/27	13	56.03	1	56.30	55.90	12	979	1.23%
2023/12/26	2	55.50	0	0.00	55.60	2	976	0.20%
2023/12/20	2	55.05	0	0.00	54.70	2	979	0.20%
2023/12/14	2	56.90	0	0.00	56.80	2	950	0.21%
2023/12/07	12	55.90	0	0.00	55.40	12	908	1.32%
2023/12/05	1	56.80	1	56.80	55.90	0	891	0.00%
2023/11/30	1	57.00	0	0.00	56.90	1	844	0.12%
2023/11/27	0	0.00	4	56.13	56.50	-4	762	-0.52%
2023/11/22	5	57.96	4.1	57.75	57.80	0.9	624	0.15%
2023/11/20	1	53.80	2	52.60	53.90	-1	415	-0.24%
2023/11/17	0	0.00	1	50.40	50.60	-1	362	-0.28%
2023/11/15	0	0.00	3	50.37	50.30	-3	353	-0.85%
2023/11/13	0	0.00	1	48.80	48.85	-1	335	-0.30%
2023/11/10	1	48.10	0.1	48.70	48.00	0.9	336	0.27%
2023/11/09	2	49.40	0	0.00	49.10	2	335	0.60%
2023/11/08	1	50.00	0	0.00	50.00	1	335	0.30%
2023/11/07	0.1	49.85	0	0.00	49.40	0.1	329	0.03%
2023/11/01	0	0.00	1	48.75	48.75	-1	324	-0.31%
2023/10/18	1	47.75	0	0.00	47.85	1	311	0.32%
2023/10/13	0	47.10	0	0.00	46.95	0	309	0.00%
2023/10/06	1	46.70	0	0.00	46.60	1	315	0.32%
2023/09/15	0	46.60	0	0.00	46.10	0	299	0.00%
2023/09/08	0	0.00	0	45.55	46.00	0	300	-0.01%
2023/09/07	0	46.00	0	0.00	45.70	0	303	0.01%
2023/07/24	0.1	46.35	0	0.00	45.55	0.1	264	0.04%
2023/07/18	0	51.40	0	0.00	51.00	0	250	0.00%
2023/07/05	0	0.00	1	50.70	50.80	-1	251	-0.40%
2023/06/08	0.1	51.00	0	0.00	51.10	0.1	262	0.02%
2023/05/15	0	49.50	0	0.00	48.85	0	295	0.00%
2023/04/10	0	0.00	4	53.90	53.90	-4	380	-1.05%
2023/04/07	4	54.40	0	0.00	54.50	4	377	1.06%
2023/03/22	0	53.70	0	0.00	53.50	0	804	0.00%
2023/03/15	0	0.00	0.2	53.90	53.60	-0.2	817	-0.02%
2023/03/13	0	52.70	0	0.00	53.40	0	832	0.00%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/02/24	0.1	55.00	0	0.00	54.80	0.1	964	0.01%
2023/02/23	0	55.50	0	0.00	55.40	0	965	0.00%
2023/02/17	0	54.80	0	0.00	54.80	0	978	0.00%
2023/02/15	0	54.50	0	0.00	54.00	0	985	0.00%
2023/02/09	0.5	54.40	0	0.00	54.60	0.5	992	0.05%
2023/02/01	0.1	53.79	0	0.00	53.60	0.1	954	0.01%
2023/01/31	0	0.00	2	51.70	51.90	-2	937	-0.21%
2023/01/17	2.1	49.91	0	0.00	49.95	2.1	922	0.23%
2023/01/16	0	50.30	0	0.00	49.85	0	924	0.00%
2023/01/13	0	0.00	0.4	50.10	49.85	-0.4	923	-0.05%
2023/01/11	0	51.30	0	0.00	51.10	0	921	0.00%
2023/01/09	0.1	51.70	0	0.00	51.40	0.1	920	0.01%
2023/01/06	0.2	51.73	0	0.00	51.40	0.2	919	0.03%
2023/01/05	0	51.10	0	0.00	51.00	0	917	0.00%
2022/12/30	0.1	50.50	0	0.00	50.10	0.1	911	0.01%
2022/12/27	0	0.00	5	50.86	50.50	-5	890	-0.56%
2022/12/23	0	0.00	1	51.30	51.10	-1	877	-0.11%
2022/12/22	0	52.30	1	52.50	52.00	-1	875	-0.11%
2022/12/21	21	57.80	15	56.13	53.40	6	842	0.71%
2022/12/20	0	0.00	8.1	54.78	55.10	-8.1	535	-1.52%
2022/12/15	0	0.00	1	50.50	50.80	-1	483	-0.21%
2022/12/09	1	49.90	0	0.00	49.70	1	475	0.21%
2022/12/07	0	0.00	0.1	50.70	49.95	-0.1	466	-0.02%
2022/12/05	1	52.20	0	0.00	52.20	1	451	0.22%
2022/12/01	1	52.10	3	51.97	52.60	-2	412	-0.49%
2022/11/30	0.1	48.77	0	0.00	48.65	0.1	382	0.04%
2022/11/24	0.1	48.70	1	48.50	49.05	-0.9	305	-0.30%
2022/11/23	0	0.00	1	47.60	47.60	-1	296	-0.34%
2022/11/17	1	49.65	0	0.00	49.90	1	290	0.34%
2022/11/14	2	48.80	0	0.00	48.75	2	273	0.73%
2022/11/09	0	0.00	1	49.00	49.15	-1	268	-0.37%
2022/10/27	0	0.00	2	46.00	45.95	-2	279	-0.72%
2022/10/24	0	0.00	2	46.15	45.85	-2	283	-0.72%
2022/10/18	1	46.85	0	0.00	46.85	1	306	0.33%
2022/09/29	1	49.50	1	49.20	49.20	0	395	0.00%
2022/09/27	0	0.00	0.1	49.80	49.50	-0.1	387	-0.03%
2022/09/23	0	0.00	2	53.80	53.20	-2	429	-0.47%
2022/09/19	0	0.00	2	55.80	55.30	-2	440	-0.45%
2022/09/06	0	0.00	0	57.00	55.90	0	493	0.00%
2022/09/05	1	57.01	0	0.00	57.00	1	499	0.20%
2022/09/01	2	58.50	0	0.00	58.40	2	512	0.39%
2022/08/31	0	0.00	1	59.00	59.40	-1	519	-0.19%
2022/08/29	2	57.90	0	0.00	58.70	2	525	0.38%
2022/08/26	0	0.00	1	59.50	59.30	-1	526	-0.19%
2022/08/25	0	0.00	1	59.30	58.90	-1	530	-0.19%
2022/08/23	0.1	58.80	0	0.00	58.50	0.1	544	0.01%
2022/08/17	2	58.80	0	0.00	58.80	2	550	0.36%
2022/08/15	3	59.80	0	0.00	59.70	3	551	0.54%
2022/08/11	0	0.00	1	56.70	57.00	-1	544	-0.18%
2022/08/09	0	0.00	1	55.60	55.70	-1	565	-0.18%
2022/07/29	0	0.00	1	58.10	57.80	-1	586	-0.17%
2022/07/28	1	57.40	0	0.00	57.30	1	590	0.17%
2022/07/26	0	0.00	0	59.40	58.90	0	588	0.00%
2022/07/25	0	0.00	0.1	60.80	60.60	-0.1	585	-0.01%
2022/07/22	1.1	61.36	0	0.00	61.20	1.1	590	0.19%
2022/07/21	0.1	61.90	0	0.00	62.00	0.1	605	0.01%
2022/07/20	0	0.00	2	68.01	68.00	-2	603	-0.33%
2022/07/15	0	0.00	4	64.50	65.40	-4	597	-0.67%
2022/07/06	3	60.37	0	0.00	60.10	3	612	0.49%
2022/07/01	1	64.40	0	0.00	60.50	1	661	0.15%
2022/06/29	0	69.40	0	0.00	68.70	0	639	0.00%
2022/06/23	1	68.30	0	0.00	68.00	1	839	0.12%
2022/06/20	0	0.00	1	70.10	67.30	-1	968	-0.10%
2022/06/17	0	70.50	5	70.00	69.90	-5	963	-0.52%
2022/06/16	3	71.67	0	0.00	71.30	3	957	0.31%
2022/06/15	2	71.95	0	0.00	71.80	2	966	0.21%
2022/06/14	0	0.00	0	71.70	72.00	0	974	0.00%
2022/06/13	1	73.10	0	0.00	72.60	1	981	0.10%
2022/06/09	0	0.00	0.3	76.21	75.90	-0.3	983	-0.03%
2022/06/02	0.1	77.70	2	77.40	77.40	-1.9	1,027	-0.19%
2022/06/01	0.3	78.00	0	0.00	77.70	0.3	1,041	0.03%
2022/05/30	0	0.00	1	76.30	76.20	-1	1,051	-0.10%
2022/05/26	0	0.00	0.1	74.40	73.50	-0.1	1,066	-0.01%
2022/05/19	3	75.27	0	0.00	75.50	3	1,203	0.25%
2022/05/18	0.1	76.90	0	0.00	76.50	0.1	1,202	0.00%
2022/05/17	0	0.00	1	75.80	77.20	-1	1,199	-0.08%
2022/05/13	0	0.00	0	74.50	74.30	0	1,212	0.00%
2022/05/12	1	73.90	0	0.00	74.00	1	1,217	0.08%
2022/05/10	0	0.00	1	75.59	75.60	-1	1,226	-0.08%
2022/05/09	1	74.40	0.1	74.70	74.20	0.9	1,221	0.07%
2022/05/06	0.1	76.40	0	0.00	76.70	0.1	1,216	0.00%
2022/05/05	0.1	77.80	0	0.00	77.50	0.1	1,217	0.00%
2022/05/04	0.1	77.00	0	0.00	77.20	0.1	1,221	0.00%
2022/04/27	1	73.00	0	0.00	73.80	1	1,223	0.08%
2022/04/26	2	76.20	0	0.00	76.10	2	1,208	0.17%
2022/04/25	4	77.73	0	0.00	77.00	4	1,208	0.33%
2022/04/22	0	0.00	0.1	81.00	80.60	-0.1	1,195	-0.01%
2022/04/20	1	81.80	0	0.00	81.80	1	1,227	0.08%
2022/04/18	1	80.70	0	0.00	80.70	1	1,273	0.08%
2022/04/15	2	81.80	0	0.00	81.70	2	1,299	0.15%
2022/04/13	0	83.50	0	0.00	83.70	0	1,328	0.00%
2022/04/11	2	85.10	0	0.00	83.10	2	1,446	0.14%
2022/04/08	1	85.90	0	0.00	86.10	1	1,534	0.07%
2022/04/07	0	86.57	0	0.00	85.90	0	1,531	0.00%
2022/04/06	1	87.60	1	87.91	87.90	0	1,512	0.00%
2022/04/01	0	89.90	0	0.00	89.80	0	1,504	0.00%
2022/03/31	0	0.00	1	89.90	90.00	-1	1,502	-0.07%
2022/03/30	1.1	93.49	0	0.00	91.00	1.1	1,485	0.08%
2022/03/29	1	91.30	10	91.00	91.40	-9	1,419	-0.64%
2022/03/28	0	89.18	0	0.00	89.30	0	1,335	0.00%
2022/03/24	11	90.60	2	90.60	90.90	9	1,308	0.69%
2022/03/23	4	90.75	4	90.00	90.40	0	1,273	0.00%
2022/03/21	0	87.30	1	87.60	87.40	-1	1,215	-0.08%
2022/03/18	0	85.80	0	0.00	87.20	0	1,212	0.00%
2022/03/17	0	84.30	1	85.20	85.30	-1	1,209	-0.08%
2022/03/16	1	84.00	0	0.00	83.60	1	1,213	0.08%
2022/03/15	0	86.60	0	84.50	84.20	0	1,230	0.00%
2022/03/14	0	86.80	0	0.00	86.10	0	1,272	0.00%
2022/03/10	0	86.70	0	0.00	87.00	0	1,298	0.00%
2022/03/08	0	0.00	0	84.50	84.00	0	1,446	0.00%
2022/03/07	0	0.00	0.2	86.90	86.60	-0.2	1,505	-0.01%
2022/03/04	0.1	89.30	0	0.00	89.10	0.1	1,504	0.01%
2022/03/03	1	89.60	4	88.95	89.00	-3	1,511	-0.20%
2022/03/02	0	0.00	2	88.80	88.70	-2	1,517	-0.13%
2022/03/01	0.1	88.40	0	0.00	88.20	0.1	1,520	0.01%
2022/02/25	0	88.15	0	0.00	87.60	0	1,523	0.00%
2022/02/24	1	87.58	0	0.00	87.30	1	1,517	0.07%
2022/02/23	0	0.00	1	86.60	86.20	-1	1,480	-0.07%
2022/02/18	0	85.30	0	0.00	85.00	0	1,762	0.00%
2022/02/11	1	85.00	0	0.00	85.00	1	1,873	0.05%
2022/02/07	0	83.10	10	82.68	83.60	-10	1,902	-0.53%
2022/01/18	0	0.00	1	85.80	86.00	-1	2,033	-0.05%
2022/01/13	1	84.90	0	0.00	85.00	1	2,057	0.05%
2022/01/12	1	86.40	0	0.00	86.30	1	2,044	0.05%
2022/01/05	0	0.00	3	94.20	93.50	-3	2,014	-0.15%
2022/01/04	0	0.00	1	94.40	93.90	-1	2,014	-0.05%
2022/01/03	0	0.00	3	95.00	95.00	-3	1,926	-0.16%
2021/12/30	0	0.00	3	92.00	92.00	-3	1,848	-0.16%
2021/12/21	0	0.00	2	90.50	91.20	-2	2,038	-0.10%
2021/12/16	0	0.00	1	91.60	91.60	-1	2,096	-0.05%
2021/12/10	1	90.40	0	0.00	91.20	1	2,110	0.05%
2021/12/09	0	0.00	1	90.40	90.40	-1	2,114	-0.05%
2021/12/08	1	91.20	4	91.38	91.60	-3	2,125	-0.14%
2021/12/07	2	93.70	0	0.00	93.60	2	2,093	0.10%
2021/12/06	1	95.00	1	94.70	94.70	0	2,097	0.00%
2021/12/03	1	96.10	2	96.20	95.80	-1	2,136	-0.05%
2021/12/02	2	94.90	0	0.00	94.60	2	2,197	0.09%
2021/12/01	1	93.50	0	0.00	96.50	1	2,259	0.04%
2021/11/30	1	91.30	0	0.00	92.50	1	2,285	0.04%
2021/11/29	0	90.90	1	91.40	90.80	-1	2,328	-0.04%
2021/11/26	1	90.00	0	0.00	90.10	1	2,347	0.04%
2021/11/23	2	92.85	0	92.30	91.60	2	2,375	0.08%
2021/11/22	3	94.23	0	0.00	94.00	3	2,378	0.13%
2021/11/19	0.1	95.88	1	95.20	94.40	-0.9	2,386	-0.04%
2021/11/18	1	96.70	6	96.08	96.00	-5	2,243	-0.22%
2021/11/16	0	0.00	0.3	91.20	91.70	-0.3	2,198	-0.01%
2021/11/12	3	90.37	2	90.00	90.30	1	2,209	0.05%
2021/11/11	1	88.70	0	0.00	89.90	1	2,216	0.05%
2021/11/10	0	88.40	0	0.00	87.80	0	2,224	0.00%
2021/11/08	0	0.00	1	86.60	86.70	-1	2,284	-0.04%
2021/11/05	0	86.80	0	0.00	86.50	0	2,372	0.00%
2021/11/03	0	87.00	0	0.00	86.70	0	2,543	0.00%
2021/11/01	0	0.00	1	89.00	88.70	-1	2,715	-0.04%
2021/10/29	0	85.90	0	0.00	85.80	0	2,724	0.00%
2021/10/28	0	85.30	0	0.00	85.80	0	2,748	0.00%
2021/10/27	1	84.50	0	0.00	84.70	1	2,784	0.04%
2021/10/26	2	84.70	0	0.00	83.60	2	2,871	0.07%
2021/10/25	0	86.39	6	86.00	86.40	-6	2,896	-0.21%
2021/10/22	0	86.78	0	0.00	85.50	0	3,031	0.00%
2021/10/21	0	86.67	1	86.30	86.30	-1	3,119	-0.03%
2021/10/15	0	0.00	1	82.30	82.50	-1	4,385	-0.02%
2021/10/14	0	79.20	0	0.00	80.60	0	4,800	0.00%
2021/10/13	1	79.60	0	0.00	79.50	1	5,370	0.02%
2021/10/12	1	83.10	0	0.00	82.30	1	5,542	0.02%
2021/10/08	6	86.70	0	0.00	85.10	6	5,564	0.11%
2021/10/05	0	82.30	0.1	83.00	85.30	0	6,034	0.00%
2021/10/04	0	87.60	0	0.00	84.80	0	6,028	0.00%
2021/10/01	1.4	87.89	4	88.60	88.30	-2.6	6,036	-0.04%
2021/09/30	0	91.00	0	0.00	90.70	0	6,031	0.00%
2021/09/29	1	91.00	5	92.54	90.80	-4	6,042	-0.07%
2021/09/27	5	93.90	0	0.00	94.40	5	6,044	0.08%
2021/09/16	1	91.30	0	0.00	90.80	1	6,066	0.02%
2021/09/15	0	0.00	0.1	90.40	90.50	-0.1	6,081	0.00%
2021/09/14	0	92.30	0	0.00	91.60	0	6,096	0.00%
2021/09/13	0	0.00	2	93.35	93.10	-2	6,119	-0.03%
2021/09/10	0	91.40	0	0.00	91.70	0	6,107	0.00%
2021/09/08	6	91.33	3	92.20	90.30	3	6,152	0.05%
2021/09/07	3	92.40	6	93.30	92.80	-3	6,127	-0.05%
2021/09/06	9	100.17	0.3	99.60	98.10	8.8	6,064	0.14%
2021/09/03	0	0.00	1.6	95.81	98.40	-1.6	5,965	-0.03%
2021/09/02	0	0.00	6	94.53	93.70	-6	6,177	-0.10%
2021/09/01	1	93.70	1	93.00	93.50	0	6,181	0.00%
2021/08/31	1	89.90	0	0.00	90.50	1	6,160	0.02%
2021/08/30	0.2	91.50	0	0.00	91.30	0.2	6,173	0.00%
2021/08/27	0	0.00	0.1	90.60	91.50	-0.1	6,181	0.00%
2021/08/26	2	91.20	0	0.00	91.40	2	6,204	0.03%
2021/08/25	0	0.00	3	91.70	92.70	-3	6,207	-0.05%
2021/08/24	2	91.50	7	91.30	90.10	-5	6,201	-0.08%
2021/08/23	5	89.61	0	0.00	90.70	5	6,186	0.08%
2021/08/20	0.1	88.07	2	88.20	87.40	-2	6,218	-0.03%
2021/08/19	1.3	87.26	0	0.00	86.50	1.3	6,312	0.02%
2021/08/17	0	0.00	1	87.70	86.60	-1	6,363	-0.02%
2021/08/16	0	0.00	1	89.00	89.50	-1	6,377	-0.02%
2021/08/13	0.4	93.39	2	92.10	90.20	-1.6	6,372	-0.02%
2021/08/12	0.2	95.80	0	0.00	95.20	0.2	6,355	0.00%
2021/08/11	1.2	98.88	2	94.65	95.00	-0.8	6,423	-0.01%
2021/08/10	0	0.00	4.2	105.47	106.00	-4.2	6,422	-0.07%
2021/08/09	2	110.25	1	110.00	108.50	1	6,404	0.02%
2021/08/06	14	111.39	15	111.90	111.50	-1	6,413	-0.02%
2021/08/05	1	109.50	1	110.50	110.50	0	6,508	0.00%
2021/08/04	1	107.50	0.3	106.50	106.50	0.7	6,567	0.01%
2021/08/02	0	0.00	1	109.00	108.00	-1	6,699	-0.01%
2021/07/30	10.1	105.56	3	106.33	107.50	7.1	6,733	0.11%
2021/07/29	4.1	102.51	5	103.40	105.00	-0.9	6,679	-0.01%
2021/07/28	5	101.12	5.4	100.95	103.00	-0.4	6,679	-0.01%
2021/07/27	6.1	107.46	3	104.50	104.50	3.1	6,687	0.05%
2021/07/26	2	109.75	5.1	109.00	108.50	-3.1	6,732	-0.05%
2021/07/23	16.3	110.90	4	109.88	108.00	12.3	6,695	0.18%
2021/07/22	4.2	113.40	5	114.30	113.00	-0.8	6,483	-0.01%
2021/07/21	12.1	114.51	9	114.72	112.50	3.1	6,273	0.05%
2021/07/20	13	109.62	10	109.80	109.00	3	5,889	0.05%
2021/07/19	10	108.75	20	110.83	113.00	-10	5,631	-0.18%
2021/07/16	8	104.31	7	102.86	103.00	1	5,231	0.02%
2021/07/15	1	99.60	0	0.00	99.90	1	5,071	0.02%
2021/07/14	2	99.45	1	98.30	99.00	1	5,090	0.02%
2021/07/13	9	102.38	3	102.83	99.10	6	5,086	0.12%
2021/07/12	6	99.67	1	99.70	101.50	5	4,974	0.10%
2021/06/30	0	0.00	5	94.40	94.00	-5	5,792	-0.09%
2021/06/29	0	0.00	0.2	94.00	93.70	-0.2	6,023	0.00%
2021/06/28	1	95.00	0	0.00	95.10	1	6,207	0.02%
2021/06/25	1	94.50	0	0.00	94.30	1	6,537	0.02%
2021/06/16	0	96.20	0	0.00	94.30	0	7,571	0.00%
2021/06/15	1	94.80	1	95.10	96.20	0	7,698	0.00%
2021/06/11	1	97.00	1	96.40	95.10	0	8,301	0.00%
2021/06/10	4	100.23	4	96.73	96.80	0	8,717	0.00%
2021/06/09	1	94.64	1	94.00	94.30	0	8,500	0.00%
2021/06/03	0	0.00	1	92.60	92.70	-1	8,910	-0.01%
2021/06/01	0	95.00	1	94.90	94.70	-1	9,040	-0.01%
2021/05/31	0.1	94.50	0	0.00	94.30	0.1	9,093	0.00%
2021/05/27	0.1	93.00	1	93.20	94.00	-1	9,409	-0.01%
2021/05/26	2	91.75	0	0.00	91.80	2	9,402	0.02%
2021/05/25	3.1	92.63	0	0.00	92.20	3.1	9,629	0.03%
2021/05/21	5	87.50	0	0.00	88.10	5	10,180	0.05%
2021/05/19	0	0.00	2	89.05	89.90	-2	11,189	-0.02%
2021/05/18	3.1	85.35	1	88.10	87.00	2.1	11,725	0.02%
2021/05/17	3	87.17	2	84.60	82.50	1	11,952	0.01%
2021/05/14	4	89.38	0	0.00	88.00	4	11,990	0.03%
2021/05/13	2	91.15	2	89.90	88.90	0	11,927	0.00%
2021/05/12	8	91.23	3	90.33	86.80	5	11,768	0.04%
2021/05/11	1	90.60	2	92.10	90.50	-1	11,690	-0.01%
2021/05/07	1	99.50	0	0.00	99.50	1	11,696	0.01%
2021/05/05	3	101.07	1	102.00	97.20	2	12,583	0.02%
2021/05/04	0	0.00	3.2	97.69	100.50	-3.2	13,173	-0.02%
2021/05/03	1	103.50	0	0.00	102.00	1	13,120	0.01%
2021/04/29	4	113.25	3	110.50	110.00	1	13,021	0.01%
2021/04/28	1	110.00	2	111.25	112.00	-1	12,981	-0.01%
2021/04/27	2	109.75	0	0.00	109.50	2	12,943	0.02%
2021/04/26	1.1	115.43	6	115.25	114.50	-5	12,885	-0.04%
2021/04/23	5	110.60	4	113.38	112.50	1	12,828	0.01%
2021/04/22	1	113.00	3	111.83	109.50	-2	12,847	-0.02%
2021/04/21	1.1	111.00	1	109.00	111.00	0.1	12,799	0.00%
2021/04/20	3	110.50	6	110.83	110.00	-3	12,813	-0.02%
2021/04/19	0	0.00	2	109.25	109.50	-2	12,806	-0.02%
2021/04/16	4	112.00	0	0.00	110.50	4	12,837	0.03%
2021/04/15	4	109.38	1	112.50	112.50	3	12,742	0.02%
2021/04/14	0	0.00	1.1	109.83	106.00	-1.1	12,670	-0.01%
2021/04/13	2	109.76	2	110.50	108.00	0	12,569	0.00%
2021/04/12	3	109.22	5.1	110.99	108.50	-2	12,524	-0.02%
2021/04/09	7	114.36	3	114.00	113.00	4	12,433	0.03%
2021/04/08	3	113.67	1	117.00	113.50	2	12,344	0.02%
2021/04/07	2	112.26	4	111.38	115.00	-2	12,160	-0.02%
2021/04/06	9	111.33	11	111.59	114.00	-2	12,000	-0.02%
2021/04/01	14	105.93	12	105.75	105.50	2	11,755	0.02%
2021/03/31	7.1	103.29	5	102.00	102.00	2.1	11,534	0.02%
2021/03/30	6	103.17	12	103.96	103.00	-6	11,375	-0.05%
2021/03/29	5.1	99.70	3.3	100.49	99.40	1.7	11,059	0.02%
2021/03/26	3	97.97	2	97.40	98.00	1	10,827	0.01%
2021/03/25	26	98.23	23	98.51	96.70	3	10,729	0.03%
2021/03/24	0	94.90	1	94.40	94.80	-1	10,232	-0.01%
2021/03/23	0	0.00	1	94.30	93.60	-1	10,227	-0.01%
2021/03/22	2	94.50	0	94.00	93.50	2	10,174	0.02%
2021/03/19	0	0.00	3	92.53	92.80	-3	10,113	-0.03%
2021/03/18	1	95.30	0	0.00	94.10	1	10,049	0.01%
2021/03/17	14	98.07	11	93.61	94.50	3	9,947	0.03%
2021/03/16	3	93.33	6.1	92.47	98.70	-3.1	9,404	-0.03%
2021/03/15	3.1	88.92	0	0.00	89.80	3.1	8,980	0.03%
2021/03/12	0	88.30	10	88.00	88.40	-10	8,991	-0.11%
2021/03/11	0	89.00	0	0.00	88.20	0	8,903	0.00%
2021/03/10	1	85.61	2	86.10	86.30	-1	8,775	-0.01%
2021/03/09	3	83.70	0	0.00	85.30	3	8,750	0.03%
2021/03/08	2	85.50	0	0.00	84.50	2	8,811	0.02%
2021/03/05	1	85.90	1	85.70	85.80	0	8,735	0.00%
2021/03/04	2	84.50	1	85.40	84.70	1	8,712	0.01%
2021/03/03	2	85.20	0	0.00	84.90	2	8,709	0.02%
2021/02/26	2	85.00	2	84.60	84.60	0	8,371	0.00%
2021/02/25	3	87.70	3	87.50	86.50	0	8,356	0.00%
2021/02/24	18	86.62	3	85.03	84.10	15	8,261	0.18%
2021/02/23	1	85.00	3.1	87.15	84.00	-2.1	7,957	-0.03%
2021/02/22	4.3	88.42	9	88.33	87.60	-4.7	7,648	-0.06%
2021/02/19	12	84.18	15	84.03	87.80	-3	7,132	-0.04%
2021/02/18	9	78.94	11	79.19	79.90	-2	6,636	-0.03%
2021/02/17	4	74.23	3	74.23	76.30	1	6,055	0.02%
2021/02/05	5.1	70.44	2	70.10	69.40	3.1	5,783	0.05%
2021/02/04	0	0.00	2	69.10	68.80	-2	5,746	-0.03%
2021/02/01	0	66.40	0	0.00	66.80	0	6,203	0.00%
2021/01/29	2	66.10	0	0.00	66.20	2	6,303	0.03%
2021/01/28	0	71.60	0	0.00	68.70	0	6,298	0.00%
2021/01/27	8	74.30	5	74.44	72.80	3	6,149	0.05%
2021/01/26	14	74.63	25.2	75.61	76.20	-11.2	5,438	-0.21%
2021/01/25	2	69.40	5	69.62	69.30	-3	4,835	-0.06%
2021/01/22	0	0.00	15	65.97	67.60	-15	4,794	-0.31%
2021/01/21	10	64.50	0	0.00	64.60	10	4,809	0.21%
2021/01/20	1	66.60	10	67.31	65.30	-9	4,819	-0.19%
2021/01/19	15	67.80	3	68.40	67.50	12	4,842	0.25%
2021/01/18	0	0.00	1	70.50	69.00	-1	4,972	-0.02%
2021/01/14	1	69.70	0	0.00	69.70	1	4,984	0.02%
2021/01/13	7	67.81	4	68.50	67.80	3	4,922	0.06%
2021/01/12	5	67.10	6	68.30	66.70	-1	4,993	-0.02%
2021/01/08	1	67.20	2	67.50	67.20	-1	5,155	-0.02%
2021/01/06	0	0.00	1	66.70	65.50	-1	5,280	-0.02%
2021/01/05	0	67.20	0	0.00	66.50	0	5,349	0.00%
2021/01/04	1	67.20	0	0.00	67.30	1	5,502	0.02%
2020/12/31	0	0.00	3	66.10	65.70	-3	6,172	-0.05%
2020/12/30	0	0.00	1	64.70	64.70	-1	6,589	-0.02%
2020/12/29	0	0.00	1	64.20	64.20	-1	6,793	-0.01%
2020/12/25	1	64.70	0	0.00	64.70	1	7,084	0.01%
2020/12/21	0	0.00	1	63.90	63.50	-1	8,202	-0.01%
2020/12/18	0	0.00	1	63.90	63.60	-1	8,471	-0.01%
2020/12/17	2	63.60	0	0.00	63.40	2	8,854	0.02%
2020/12/16	0	0.00	1.1	65.00	64.70	-1.1	9,049	-0.01%
2020/12/15	2	64.90	0.1	64.90	64.30	1.9	9,574	0.02%
2020/12/14	1	65.50	0.1	66.50	65.90	0.9	10,057	0.01%
2020/12/11	0.1	67.00	2	65.80	65.40	-2	11,020	-0.02%
2020/12/10	6	67.40	0	0.00	67.10	6	11,773	0.05%
2020/12/09	0.1	69.28	3	69.40	69.40	-2.9	11,866	-0.02%
2020/12/08	2	69.05	4	69.20	68.40	-2	11,815	-0.02%
2020/12/07	3	68.00	9	68.57	67.20	-6	11,731	-0.05%
2020/12/04	0	67.70	0	0.00	67.90	0	11,694	0.00%
2020/12/03	9	67.24	0	0.00	67.40	9	11,759	0.08%
2020/12/02	0	0.00	2	68.20	68.70	-2	11,711	-0.02%
2020/12/01	0	0.00	2	66.50	67.60	-2	11,601	-0.02%
2020/11/30	0	66.90	0	0.00	66.90	0	11,605	0.00%
2020/11/27	3	66.90	0	0.00	66.70	3	11,637	0.03%
2020/11/25	1	65.40	1	66.80	65.40	0	11,556	0.00%
2020/11/24	12	66.90	7	66.69	66.40	5	11,565	0.04%
2020/11/23	4	66.45	3	66.43	67.20	1	11,498	0.01%
2020/11/20	0	0.00	2	64.70	65.30	-2	11,365	-0.02%
2020/11/19	0	67.00	0	0.00	64.90	0	11,354	0.00%
2020/11/17	0	0.00	1	65.10	65.10	-1	11,325	-0.01%
2020/11/16	5	65.46	1	65.30	65.40	4	11,380	0.04%
2020/11/13	1	63.90	0	0.00	65.70	1	11,383	0.01%
2020/11/12	5	64.00	30	64.60	63.90	-25	11,363	-0.22%
2020/11/11	1	65.30	0	0.00	65.30	1	11,322	0.01%
2020/11/10	20	65.71	0	0.00	64.70	20	11,299	0.18%
2020/11/09	12	68.15	1	68.10	68.00	11	11,116	0.10%
2020/11/06	4	71.30	0	0.00	71.10	4	10,825	0.04%
2020/11/05	3	71.73	5	71.08	70.90	-2	10,723	-0.02%
2020/11/04	7	70.43	16	69.84	70.10	-9	10,662	-0.08%
2020/11/03	0	69.90	0	0.00	70.30	0	10,795	0.00%
2020/11/02	2	67.00	3	68.13	68.30	-1	10,743	-0.01%
2020/10/29	7	66.89	1	67.50	67.30	6	10,687	0.06%
2020/10/28	6	68.53	1	68.10	68.10	5	10,672	0.05%
2020/10/27	2	68.55	2	69.15	68.50	0	10,652	0.00%
2020/10/26	3	71.40	3	71.03	69.00	0	10,621	0.00%
2020/10/23	1	71.50	17	70.82	71.00	-16	10,467	-0.15%
2020/10/22	1	70.00	6	70.73	70.70	-5	10,379	-0.05%
2020/10/20	0	0.00	1	69.30	69.50	-1	10,227	-0.01%
2020/10/19	0	0.00	1	69.40	69.50	-1	10,126	-0.01%
2020/10/15	1	69.60	1	70.00	69.50	0	9,935	0.00%
2020/10/14	0	0.00	1	70.50	69.50	-1	9,900	-0.01%
2020/10/13	2	69.40	1	70.20	70.10	1	9,877	0.01%
2020/10/12	8	69.59	8	69.26	70.50	0	9,844	0.00%
2020/10/08	112	73.92	26	70.82	69.30	86	9,750	0.88%	大買/
2020/10/07	9	70.87	98	70.16	71.60	-89	9,124	-0.98%
2020/10/06	0	0.00	10	66.60	67.90	-10	8,740	-0.11%
2020/10/05	10	65.00	0	0.00	65.10	10	8,690	0.12%
2020/09/30	1	64.00	2	65.10	66.30	-1	8,782	-0.01%
2020/09/29	2	64.45	2	64.55	64.00	0	8,741	0.00%
2020/09/28	4	65.68	5	67.56	64.60	-1	8,704	-0.01%
2020/09/25	21	67.80	58	67.34	67.30	-37	8,552	-0.43%
2020/09/24	51	68.16	6	68.85	67.50	45	8,202	0.55%
2020/09/23	8	68.68	9	68.51	70.10	-1	7,934	-0.01%
2020/09/22	40	69.60	32	69.31	68.50	8	7,740	0.10%
2020/09/21	6	69.72	2	70.20	69.00	4	7,383	0.05%
2020/09/18	6	71.78	12	72.01	72.20	-6	7,242	-0.08%
2020/09/17	19	70.75	10	70.17	72.00	9	6,767	0.13%
2020/09/16	47	69.13	40	69.59	70.00	7	6,369	0.11%
2020/09/15	5	63.48	5	63.52	65.10	0	5,609	0.00%
2020/09/14	10	57.94	13	58.38	59.20	-3	4,909	-0.06%
2020/09/11	1	54.00	0	0.00	53.90	1	4,784	0.02%
2020/09/09	2	54.15	0	0.00	55.30	2	4,950	0.04%
2020/09/08	4	56.25	3	56.10	54.70	1	4,999	0.02%
2020/09/04	15	54.07	15	54.11	54.20	0	5,133	0.00%
2020/08/31	1	53.50	0	0.00	53.80	1	5,701	0.02%
2020/08/27	2	54.20	0	0.00	53.50	2	6,255	0.03%
2020/08/26	2	54.15	0	0.00	54.40	2	6,355	0.03%
2020/08/14	0	0.00	2	54.80	54.70	-2	7,583	-0.03%
2020/08/12	0	0.00	3	53.50	54.80	-3	8,026	-0.04%
2020/08/10	0	0.00	10	55.50	54.80	-10	8,853	-0.11%
2020/08/07	10	56.50	10	56.88	56.00	0	9,415	0.00%
2020/08/03	0	0.00	3	54.10	53.80	-3	11,261	-0.03%
2020/07/31	0	0.00	1	52.80	52.80	-1	11,751	-0.01%
2020/07/29	2	51.10	0	0.00	51.60	2	12,730	0.02%
2020/07/24	13	51.10	4	52.00	51.00	9	13,285	0.07%
2020/07/22	2	52.80	0	0.00	52.70	2	13,415	0.01%
2020/07/21	0	0.00	2	52.95	53.30	-2	13,584	-0.01%
2020/07/20	3	53.20	0	0.00	52.80	3	13,748	0.02%
2020/07/17	0	0.00	2	52.10	52.10	-2	13,921	-0.01%
2020/07/16	0	0.00	1	54.90	55.00	-1	13,922	-0.01%
2020/07/15	2	59.55	2	58.50	58.20	0	13,949	0.00%
2020/07/14	2	59.90	5	61.20	59.50	-3	14,039	-0.02%
2020/07/13	2	63.20	0	0.00	62.50	2	14,127	0.01%
2020/07/10	8	62.56	0	0.00	61.50	8	14,144	0.06%
2020/07/09	5	63.10	6	63.50	62.10	-1	14,181	-0.01%
2020/07/08	0	0.00	9	59.78	61.20	-9	14,222	-0.06%
2020/07/07	1	61.20	6	60.17	60.40	-5	14,351	-0.03%
2020/07/06	1	59.90	4	59.80	59.90	-3	14,471	-0.02%
2020/07/03	0	0.00	6	58.38	58.70	-6	14,561	-0.04%
2020/07/02	0	0.00	5	58.06	58.40	-5	14,934	-0.03%
2020/07/01	0	0.00	1	57.40	57.10	-1	15,227	-0.01%
2020/06/30	0	0.00	1	56.50	56.70	-1	15,401	-0.01%
2020/06/29	9	57.02	2	57.20	56.20	7	15,402	0.05%
2020/06/24	1	55.80	6	55.50	55.90	-5	15,345	-0.03%
2020/06/23	2	55.90	0	0.00	55.00	2	15,400	0.01%
2020/06/22	9	55.37	2	55.60	56.20	7	15,324	0.05%
2020/06/17	5	53.36	4	53.30	53.10	1	15,086	0.01%
2020/06/15	1	51.90	0	0.00	51.10	1	15,052	0.01%
2020/06/12	1	51.30	1	51.20	51.80	0	15,063	0.00%
2020/06/11	5	49.80	0	0.00	50.50	5	15,064	0.03%
2020/06/10	1	51.70	1	52.20	51.60	0	15,146	0.00%
2020/06/09	7	52.94	14	52.23	52.00	-7	15,178	-0.05%
2020/06/08	20	52.87	15	53.44	52.00	5	15,246	0.03%
2020/06/05	1	57.80	1	58.30	57.70	0	15,141	0.00%
2020/06/04	21	60.14	17	59.27	58.00	4	15,353	0.03%
2020/06/03	6	59.50	17	59.81	60.30	-11	15,769	-0.07%
2020/06/02	2	57.80	2	58.10	57.70	0	15,984	0.00%
2020/06/01	2	58.20	5	58.62	58.30	-3	16,421	-0.02%
2020/05/28	1	56.60	1	58.20	57.10	0	16,528	0.00%
2020/05/27	2	59.00	9	56.56	55.90	-7	16,379	-0.04%
2020/05/26	0	0.00	3	58.00	58.10	-3	16,134	-0.02%
2020/05/25	0	0.00	8	57.30	57.80	-8	16,019	-0.05%
2020/05/22	22	59.11	15	58.64	57.10	7	15,985	0.04%
2020/05/21	1	58.00	0	0.00	58.00	1	15,991	0.01%
2020/05/20	1	57.50	1	57.30	57.40	0	15,879	0.00%
2020/05/19	6	58.50	8	58.09	57.00	-2	15,747	-0.01%
2020/05/18	16	61.43	8	61.35	61.20	8	15,364	0.05%
2020/05/15	10	58.36	15	59.95	57.50	-5	14,791	-0.03%
2020/05/14	24	62.02	28	61.22	59.80	-4	14,442	-0.03%
2020/05/13	1	61.00	0	0.00	61.00	1	13,802	0.01%
2020/05/12	24	61.45	19	60.71	60.80	5	13,520	0.04%
2020/05/11	28	58.19	24	58.38	59.50	4	12,981	0.03%
2020/05/08	61	58.10	55	58.17	58.30	6	12,517	0.05%
2020/05/07	28	54.05	41	54.28	55.70	-13	11,727	-0.11%
2020/05/06	21	52.69	19	53.07	50.70	2	11,237	0.02%
2020/05/05	14	47.88	13	47.29	50.30	1	10,483	0.01%
2020/05/04	13	46.05	15	46.20	45.80	-2	10,202	-0.02%
2020/04/30	12	46.26	6	46.48	46.10	6	10,141	0.06%
2020/04/29	18	46.71	20	47.58	47.75	-2	9,941	-0.02%
2020/04/28	6	45.94	5	45.45	44.85	1	9,568	0.01%
2020/04/27	6	45.78	1	45.95	45.85	5	9,479	0.05%
2020/04/24	19	47.13	24	46.70	46.10	-5	9,357	-0.05%
2020/04/23	3	46.25	8	46.16	46.30	-5	9,122	-0.05%
2020/04/22	13	44.86	5	44.94	45.40	8	8,898	0.09%
2020/04/21	2	43.45	3	43.05	43.05	-1	8,656	-0.01%
2020/04/17	7	44.64	4	43.85	43.85	3	8,441	0.04%
2020/04/16	7	46.33	0	0.00	45.65	7	8,248	0.08%
2020/04/14	1	45.65	3	46.83	45.45	-2	7,936	-0.03%
2020/04/13	9	46.47	10	46.26	45.80	-1	7,732	-0.01%
2020/04/10	0	0.00	3	45.22	44.50	-3	7,445	-0.04%
2020/04/09	5	45.55	2	44.78	44.05	3	7,180	0.04%
2020/04/08	4	43.31	3	42.77	43.40	1	6,922	0.01%
2020/04/07	8	43.83	12	44.77	43.50	-4	6,708	-0.06%
2020/04/06	12	42.45	9	43.47	43.70	3	6,238	0.05%
2020/04/01	3	37.30	5	37.40	39.75	-2	5,855	-0.03%
2020/03/30	6	36.15	6	36.42	36.20	0	5,518	0.00%
2020/03/27	3	36.15	7	36.71	36.00	-4	5,446	-0.07%
2020/03/26	9	34.91	7	34.77	35.00	2	5,314	0.04%
2020/03/25	2	34.40	0	0.00	34.25	2	5,254	0.04%
2020/03/24	7	34.14	11	34.44	34.40	-4	5,180	-0.08%
2020/03/23	3	32.90	3	32.98	33.15	0	5,108	0.00%
2020/03/20	0	33.85	0	0.00	33.85	0	5,069	0.00%
2020/03/19	8	32.48	4	33.10	31.10	4	5,000	0.08%
2020/03/17	2	34.43	2	34.58	34.45	0	4,772	0.00%
2020/03/16	9	35.18	11	35.26	34.20	-2	4,627	-0.04%
2020/03/13	3	32.40	5	32.50	32.95	-2	4,383	-0.05%
2020/03/12	9	36.63	7	36.68	35.70	2	4,232	0.05%
2020/03/11	8	41.13	10	39.05	38.20	-2	3,998	-0.05%
2020/03/10	6	41.55	104	39.65	38.90	-98	3,708	-2.64%	大賣/
2020/03/09	3	48.22	5	47.42	43.00	-2	3,398	-0.06%
2020/03/06	124	45.93	14	44.60	46.20	110	2,687	4.09%	大買/鉅額交易
2020/03/05	13	41.37	19	41.31	42.00	-6	2,126	-0.28%
2020/03/04	11	37.67	3	38.63	39.15	8	1,554	0.51%
2020/03/02	3	35.62	3	35.42	35.10	0	1,075	0.00%
2020/02/26	0	0.00	2	34.75	34.50	-2	925	-0.22%
2020/02/25	2	35.78	4	36.04	35.00	-2	895	-0.22%
2020/02/24	8	36.96	6	37.44	36.65	2	808	0.25%
2020/02/21	1	34.85	2	34.70	34.65	-1	527	-0.19%
2020/02/13	3	34.12	3	33.78	33.75	0	470	0.00%
2020/02/10	1	35.95	0	0.00	33.85	1	454	0.22%
2020/02/06	1	34.10	0	0.00	33.70	1	327	0.31%
2020/02/05	2	33.85	1	34.25	34.10	1	312	0.32%
2020/02/03	1	32.20	0	0.00	32.40	1	245	0.41%
2019/10/25	2	33.68	0	0.00	33.70	2	650	0.31%
2019/10/15	2	32.20	0	0.00	31.95	2	637	0.31%
2019/10/14	2	32.40	0	0.00	32.25	2	633	0.32%
2019/08/27	1	35.20	1	35.50	34.00	0	369	0.00%
2019/08/20	2	34.63	2	34.75	34.50	0	280	0.00%
2019/06/05	4	31.15	4	31.10	30.85	0	229	0.00%
2019/04/19	0	0.00	0	31.90	31.90	0	209	-0.01%
2019/04/17	0	32.45	0	0.00	32.30	0	205	0.01%
2019/04/12	0	0.00	0.1	32.00	32.00	-0.1	193	-0.05%
2019/04/03	0	31.70	0	0.00	31.85	0	173	0.03%
2019/04/02	0	31.75	0	0.00	31.55	0	169	0.03%
2019/03/29	0	0.00	0	30.80	30.95	0	157	-0.02%
2019/03/27	0	31.20	0	0.00	31.20	0	153	0.02%
2018/06/29	1	30.50	1	31.00	31.10	0	330	0.00%
2018/06/20	0	0.00	3	31.15	31.25	-3	334	-0.90%
2018/06/13	0	0.00	0	32.30	32.25	0	361	0.00%
2018/06/12	0	0.00	1	32.35	32.50	-1	371	-0.27%
2018/06/05	0	0.00	1	32.20	32.35	-1	454	-0.22%
2018/05/31	2	32.00	0	0.00	31.80	2	489	0.41%
2018/03/15	7	38.13	7	38.56	38.25	0	1,163	0.00%
2018/03/13	0	0.00	1	37.40	37.40	-1	1,244	-0.08%
2018/03/12	0	37.30	0	0.00	37.50	0	1,245	0.00%
2018/02/26	5	37.88	5	37.80	37.35	0	1,494	0.00%
2018/02/22	2	35.55	2	36.30	36.50	0	1,453	0.00%