中光電 (5371)-統一-松江券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
92.3
漲跌
▼0.3
漲幅
-0.32%
成交量
4,397張
產業
上櫃光電類股
519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

中光電 (5371)籌碼相關－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/06/14	3	92.50	3	93.50	92.30	0	14,281	0.00%
2024/06/13	13.2	92.46	5	92.50	92.60	8.2	14,233	0.06%
2024/06/12	1	92.21	0	0.00	92.90	1	14,173	0.01%
2024/06/11	8	94.36	8	94.60	93.90	0	14,073	0.00%
2024/06/07	10	96.35	25	96.01	96.20	-15	13,984	-0.11%
2024/06/06	7.3	98.83	13	97.52	96.90	-5.7	13,880	-0.04%
2024/06/05	14	100.16	21	100.89	98.30	-7	13,714	-0.05%
2024/06/04	16	105.87	37	105.62	102.50	-21	13,493	-0.16%
2024/06/03	43.5	112.68	46	114.88	111.00	-2.5	13,177	-0.02%
2024/05/31	15	112.33	16	112.47	111.00	-1	12,723	-0.01%
2024/05/30	26.1	109.51	46	109.42	109.50	-19.9	12,481	-0.16%
2024/05/29	75	117.03	2	113.75	112.00	73	12,218	0.60%
2024/05/28	10	120.40	9	122.00	121.00	1	11,698	0.01%
2024/05/27	53	119.13	3	119.67	124.50	50	11,186	0.45%
2024/05/24	31	113.77	30	114.02	113.50	1	10,684	0.01%
2024/05/23	19	115.95	17	116.00	114.00	2	10,456	0.02%
2024/05/22	6	107.50	18.4	109.34	113.50	-12.4	9,789	-0.13%
2024/05/21	18	103.25	17	102.21	103.50	1	9,185	0.01%
2024/05/20	1	99.40	0	0.00	99.30	1	8,769	0.01%
2024/05/17	1	103.00	1	105.00	103.00	0	8,570	0.00%
2024/05/16	0	0.00	10	102.00	102.50	-10	8,420	-0.12%
2024/05/15	13	102.65	2	103.75	101.00	11	8,279	0.13%
2024/05/13	1	98.20	1	97.10	97.00	0	7,690	0.00%
2024/05/10	3	96.03	0	0.00	96.80	3	7,616	0.04%
2024/05/09	0	0.00	5	97.70	95.90	-5	7,520	-0.07%
2024/05/07	66	95.04	69	95.55	96.10	-3	7,303	-0.04%
2024/05/06	1	94.70	4	95.75	94.50	-3	7,134	-0.04%
2024/05/03	2	94.20	2	94.55	93.90	0	7,048	0.00%
2024/05/02	7	94.33	31.2	97.77	94.20	-24.2	6,895	-0.35%
2024/04/30	59.2	101.55	31	102.32	103.00	28.2	6,556	0.43%
2024/04/26	3	97.70	5	95.02	95.50	-2	5,957	-0.03%
2024/04/25	0	0.00	1	93.80	92.10	-1	5,774	-0.02%
2024/04/24	6	95.28	6	94.95	94.70	0	5,674	0.00%
2024/04/23	5	89.96	3	89.80	90.50	2	5,491	0.04%
2024/04/22	2	90.50	3	90.93	87.30	-1	5,377	-0.02%
2024/04/19	17	95.70	11	94.96	95.70	6	5,192	0.12%
2024/04/18	3	99.80	5	100.48	100.50	-2	4,915	-0.04%
2024/04/17	4	99.38	4	99.50	98.00	0	4,737	0.00%
2024/04/16	64	104.60	58	103.57	96.80	6	4,392	0.14%
2024/04/15	8	102.75	15	106.60	107.50	-7	3,770	-0.19%
2024/04/12	1	101.00	0	0.00	98.10	1	3,413	0.03%
2024/04/11	3	101.63	1	103.00	98.20	2	3,313	0.06%
2024/04/10	7	99.04	8	100.94	99.70	-1	3,074	-0.03%
2024/04/09	0	0.00	1	93.10	92.60	-1	2,603	-0.04%
2024/04/08	1	93.20	3	93.23	93.50	-2	2,450	-0.08%
2024/04/03	1	92.00	1	90.50	92.30	0	2,261	0.00%
2024/04/02	5	86.56	5	86.76	87.80	0	2,029	0.00%
2024/04/01	38	85.47	37	86.15	86.70	1	1,818	0.05%
2024/03/29	9	79.70	21	79.02	80.40	-12	1,573	-0.76%
2024/03/27	24	76.40	12	78.09	76.40	12	1,310	0.92%
2024/03/25	0	0.00	1	74.30	74.40	-1	1,167	-0.09%
2024/03/21	1	73.90	8	74.33	73.80	-7	1,218	-0.57%
2024/03/20	8	74.10	0	0.00	73.70	8	1,205	0.66%
2024/03/06	0	0.00	1	71.80	71.60	-1	1,083	-0.09%
2024/02/22	0	0.00	0.2	72.60	72.50	-0.2	1,113	-0.02%
2024/02/20	0	0.00	0	72.60	72.20	0	1,141	0.00%
2024/01/18	1	72.40	1	72.40	72.40	0	1,308	0.00%
2024/01/04	0	0.00	1	72.60	72.50	-1	1,329	-0.08%
2023/12/21	0	0.00	1	70.70	70.70	-1	1,336	-0.07%
2023/12/20	1	69.10	0	0.00	69.80	1	1,317	0.08%
2023/12/19	2	68.50	4	69.30	68.60	-2	1,311	-0.15%
2023/11/21	0	72.80	0	0.00	72.30	0	3,053	0.00%
2023/11/08	0.3	72.30	1	72.60	72.00	-0.7	3,596	-0.02%
2023/10/31	1	73.70	0	0.00	73.00	1	4,254	0.02%
2023/10/27	0	0.00	1	75.10	74.90	-1	4,630	-0.02%
2023/10/17	1	73.60	0	0.00	73.50	1	4,658	0.02%
2023/10/04	0	0.00	1	78.10	78.40	-1	5,091	-0.02%
2023/10/02	1	77.50	0	0.00	78.40	1	5,091	0.02%
2023/09/22	1	78.80	2	78.60	79.40	-1	5,069	-0.02%
2023/09/21	0	0.00	2	79.90	79.70	-2	5,054	-0.04%
2023/09/20	1	82.30	0	0.00	81.30	1	5,044	0.02%
2023/09/18	0	0.00	8	82.93	84.20	-8	4,951	-0.16%
2023/09/15	1	80.10	12	79.13	80.30	-11	4,802	-0.23%
2023/09/13	29	83.72	16	84.32	84.20	13	4,574	0.28%
2023/09/12	1	81.20	0	0.00	83.10	1	4,376	0.02%
2023/09/11	10	81.75	0	0.00	80.50	10	4,310	0.23%
2023/09/06	0	0.00	1	81.40	82.30	-1	4,134	-0.02%
2023/08/31	0	0.00	10	78.98	79.00	-10	3,974	-0.25%
2023/08/30	1	80.80	1	79.80	78.70	0	3,947	0.00%
2023/08/29	1	78.70	6	79.00	79.50	-5	3,747	-0.13%
2023/08/28	0	0.00	2	77.55	77.10	-2	3,621	-0.06%
2023/08/25	10	76.95	0	0.00	76.80	10	3,589	0.28%
2023/08/24	12	77.45	2	77.40	76.90	10	3,563	0.28%
2023/08/23	41	77.67	40	78.40	78.40	1	3,451	0.03%
2023/08/18	2	76.70	2	75.80	75.80	0	3,293	0.00%
2023/08/17	6	75.40	6	76.98	76.90	0	3,283	0.00%
2023/08/15	1	74.80	3	75.23	74.60	-2	3,237	-0.06%
2023/08/14	1	73.80	1	74.70	74.30	0	3,235	0.00%
2023/08/10	2	74.85	1	76.00	76.10	1	3,188	0.03%
2023/08/09	1	77.80	0	0.00	77.00	1	3,130	0.03%
2023/08/08	0	0.00	3	75.93	76.40	-3	3,068	-0.10%
2023/08/07	1	75.40	4	75.91	76.10	-3	3,004	-0.10%
2023/08/04	10	76.60	7	77.43	79.10	3	2,844	0.11%
2023/08/02	5	74.72	6	75.47	74.50	-1	2,665	-0.04%
2023/08/01	30	74.15	32	74.63	75.40	-2	2,543	-0.08%
2023/07/31	0	0.00	1	70.90	70.60	-1	2,388	-0.04%
2023/07/28	0	0.00	7	70.90	71.00	-7	2,414	-0.29%
2023/07/27	0	0.00	1	71.50	71.20	-1	2,445	-0.04%
2023/07/26	0	0.00	10	70.90	70.90	-10	2,520	-0.40%
2023/07/25	10	71.60	0	0.00	71.70	10	2,565	0.39%
2023/07/24	0	0.00	0	71.00	70.70	0	2,619	0.00%
2023/07/21	0	0.00	7	71.36	71.90	-7	2,690	-0.26%
2023/07/19	1	72.60	6	72.33	72.30	-5	2,884	-0.17%
2023/07/18	1	74.70	1	72.10	73.50	0	2,910	0.00%
2023/07/14	1	72.20	0	0.00	71.50	1	2,985	0.03%
2023/07/13	30	74.26	3	74.17	72.00	27	3,164	0.85%
2023/07/12	2	75.25	2	75.70	75.70	0	3,491	0.00%
2023/07/10	0	0.00	2	73.30	73.30	-2	3,569	-0.06%
2023/07/07	0	0.00	1	72.90	74.00	-1	3,591	-0.03%
2023/07/06	1	74.80	0	0.00	74.40	1	3,576	0.03%
2023/06/27	0	0.00	0	72.20	72.20	0	3,528	0.00%
2023/06/26	1	71.30	0	0.00	72.00	1	3,506	0.03%
2023/06/19	1	73.00	0	0.00	72.30	1	3,571	0.03%
2023/06/13	3	72.40	0	0.00	72.50	3	3,596	0.08%
2023/06/09	1	73.20	0	0.00	73.50	1	3,653	0.03%
2023/06/07	1	76.10	0	0.00	75.80	1	3,661	0.03%
2023/06/05	0	0.00	1	76.30	76.70	-1	3,661	-0.03%
2023/05/31	2	74.80	0	0.00	75.20	2	3,679	0.05%
2023/05/29	0	76.40	0	0.00	76.40	0	3,654	0.00%
2023/05/24	1	75.70	0	0.00	75.70	1	3,782	0.03%
2023/05/22	2	74.50	0	0.00	74.60	2	3,807	0.05%
2023/05/19	1	75.70	1	74.60	73.50	0	3,839	0.00%
2023/05/18	0	0.00	1	73.90	74.50	-1	3,883	-0.03%
2023/05/12	1	72.50	0	0.00	73.50	1	3,922	0.03%
2023/05/11	0	0.00	1	73.20	72.90	-1	3,908	-0.03%
2023/05/09	0	0.00	0	73.47	72.50	0	3,903	0.00%
2023/05/08	1	77.10	4	76.78	76.30	-3	3,844	-0.08%
2023/05/05	1	76.90	5	76.36	75.80	-4	3,849	-0.10%
2023/05/02	2	77.10	0	0.00	76.20	2	3,855	0.05%
2023/04/28	2	74.80	1	74.40	74.80	1	3,787	0.03%
2023/04/25	4	74.93	1	75.00	73.50	3	3,603	0.08%
2023/04/24	6	77.88	6	77.74	77.60	0	3,553	0.00%
2023/04/21	2	75.65	2	74.70	74.80	0	3,492	0.00%
2023/04/20	4	77.11	4	77.88	76.80	0	3,444	0.00%
2023/04/18	1	83.70	8	83.04	81.10	-7	3,300	-0.21%
2023/04/17	30	82.79	28	83.17	83.20	2	3,134	0.06%
2023/04/14	4	75.25	15	76.78	78.20	-11	2,689	-0.41%
2023/04/13	1	71.00	0	0.00	71.10	1	2,527	0.04%
2023/04/12	5	69.50	0	0.00	69.60	5	2,453	0.20%
2023/04/10	0	67.80	0	0.00	67.90	0	2,526	0.00%
2023/04/07	5	68.70	0	0.00	67.90	5	2,585	0.19%
2023/03/30	1	68.60	1	68.80	68.70	0	2,766	0.00%
2023/03/29	1	68.00	0	0.00	68.20	1	2,748	0.04%
2023/03/28	2	67.85	0	0.00	67.20	2	2,746	0.07%
2023/03/27	3	67.93	0	0.00	68.20	3	2,728	0.11%
2023/03/24	0	0.00	8	67.75	67.80	-8	2,727	-0.29%
2023/03/22	2	68.10	1	67.70	67.70	1	2,697	0.04%
2023/03/21	7	65.91	0	0.00	67.40	7	2,636	0.27%
2023/03/15	8	66.34	8	66.76	66.30	0	2,561	0.00%
2023/03/14	0	0.00	1	65.00	65.60	-1	2,520	-0.04%
2023/03/13	0	0.00	1	64.80	64.70	-1	2,518	-0.04%
2023/03/10	1	64.20	0	0.00	64.50	1	2,513	0.04%
2023/03/08	0	0.00	1	65.90	66.10	-1	2,559	-0.04%
2023/03/07	2	66.20	2	66.15	66.00	0	2,576	0.00%
2023/03/03	0	0.00	2	65.00	64.70	-2	2,597	-0.08%
2023/03/02	0	0.00	1	64.40	64.50	-1	2,679	-0.04%
2023/03/01	0	0.00	1	64.60	64.40	-1	2,749	-0.04%
2023/02/24	0	0.00	2	64.50	64.60	-2	2,764	-0.07%
2023/02/22	4	64.03	0	0.00	65.30	4	2,855	0.14%
2023/02/21	3	64.60	1	64.20	64.90	2	2,833	0.07%
2023/02/20	1	62.30	0	0.00	63.10	1	2,766	0.04%
2023/02/16	0	0.00	2	61.50	62.40	-2	2,719	-0.07%
2023/02/15	2	60.35	0	0.00	60.20	2	2,676	0.07%
2023/02/14	1	60.50	1	60.60	60.50	0	2,671	0.00%
2023/02/10	0	0.00	5	59.50	59.20	-5	2,707	-0.18%
2023/02/09	1	60.20	4	60.60	60.00	-3	2,765	-0.11%
2023/02/07	2	60.40	1	60.50	60.60	1	2,890	0.03%
2023/02/06	1	59.90	2	60.05	60.40	-1	2,959	-0.03%
2023/02/03	9	61.72	0	0.00	60.50	9	2,978	0.30%
2023/02/02	3	60.70	5	60.86	61.50	-2	2,929	-0.07%
2023/02/01	0	0.00	0.1	58.50	58.80	-0.1	2,827	0.00%
2023/01/31	0	0.00	1	58.60	58.70	-1	2,810	-0.04%
2023/01/16	1	56.10	1	56.30	56.10	0	2,789	0.00%
2023/01/12	1	57.60	33.1	58.58	56.70	-32.1	2,790	-1.15%
2023/01/11	33	58.61	1	58.10	58.70	32	2,752	1.16%
2023/01/09	0	0.00	1	58.00	58.10	-1	2,682	-0.04%
2023/01/04	0.1	57.60	1	57.30	57.40	-0.9	2,636	-0.03%
2022/12/29	1	56.90	0	0.00	56.90	1	2,588	0.04%
2022/12/28	2	56.65	0	0.00	56.40	2	2,519	0.08%
2022/12/27	0	0.00	1	57.60	57.00	-1	2,483	-0.04%
2022/12/26	1	57.20	1	57.10	57.70	0	2,430	0.00%
2022/12/22	1	55.00	1	55.30	55.20	0	2,307	0.00%
2022/12/16	0	0.00	1	54.70	54.80	-1	2,298	-0.04%
2022/12/09	0	0.00	1	56.10	56.00	-1	2,302	-0.04%
2022/12/01	1	58.40	2	58.40	58.40	-1	2,362	-0.04%
2022/11/30	0	0.00	3	57.50	57.60	-3	2,366	-0.13%
2022/11/29	1	57.10	0	0.00	57.00	1	2,331	0.04%
2022/11/28	1	56.30	0	0.00	56.50	1	2,362	0.04%
2022/11/25	1	56.40	0	0.00	56.00	1	2,499	0.04%
2022/11/24	2	57.60	2	57.65	57.30	0	2,477	0.00%
2022/11/23	4	57.00	6	56.78	56.60	-2	2,415	-0.08%
2022/11/21	3	55.47	2	55.20	55.00	1	2,335	0.04%
2022/11/18	6	57.25	2	57.25	57.30	4	2,281	0.18%
2022/11/17	0	0.00	7	55.70	55.70	-7	2,147	-0.33%
2022/11/16	1	55.00	1	55.00	54.70	0	2,166	0.00%
2022/11/11	0	0.00	1	53.60	53.50	-1	2,253	-0.04%
2022/11/10	10	55.30	11	55.08	54.10	-1	2,351	-0.04%
2022/11/07	6	55.52	0	0.00	54.90	6	2,972	0.20%
2022/11/03	6	53.87	8	54.70	54.90	-2	3,056	-0.07%
2022/11/01	1	51.40	1	50.90	50.70	0	2,919	0.00%
2022/10/31	1	50.10	1	50.00	50.00	0	2,938	0.00%
2022/10/25	2	48.20	0	0.00	47.95	2	3,090	0.06%
2022/10/20	2	50.15	0	0.00	50.10	2	3,280	0.06%
2022/09/23	0	0.00	1	58.50	58.50	-1	3,831	-0.03%
2022/09/15	1	61.80	0	0.00	61.60	1	4,102	0.02%
2022/09/14	2	62.20	0	0.00	62.30	2	4,102	0.05%
2022/09/13	2	64.10	2	64.15	63.30	0	4,083	0.00%
2022/09/12	1	62.30	1	62.30	62.50	0	4,003	0.00%
2022/09/06	10	62.60	10	62.60	60.30	0	3,989	0.00%
2022/09/01	7	64.57	7	64.56	63.70	0	3,891	0.00%
2022/08/19	0	0.00	1	65.20	65.10	-1	3,555	-0.03%
2022/08/18	1	66.00	5	65.28	65.10	-4	3,513	-0.11%
2022/08/17	1	66.80	1	66.80	66.80	0	3,442	0.00%
2022/08/16	1	65.00	3	65.27	65.00	-2	3,311	-0.06%
2022/08/15	3	64.60	2	64.30	65.10	1	3,231	0.03%
2022/08/12	38	64.68	54	64.91	65.50	-16	3,121	-0.51%
2022/08/11	0	0.00	53	63.03	63.90	-53	2,580	-2.05%
2022/08/10	54	57.98	1	58.10	58.10	53	2,495	2.12%
2022/08/04	1	54.40	5	53.10	54.40	-4	2,299	-0.17%
2022/08/01	6	54.02	0	0.00	54.20	6	2,182	0.27%
2022/07/29	0	0.00	5	53.80	53.80	-5	2,164	-0.23%
2022/07/27	0	0.00	1	55.20	52.60	-1	2,074	-0.05%
2022/07/26	1	57.30	7	56.54	56.50	-6	1,974	-0.30%
2022/07/22	6	56.82	0	0.00	55.90	6	1,818	0.33%
2022/07/21	1	56.10	1	56.10	56.40	0	1,747	0.00%
2022/07/19	0	0.00	3	54.30	53.90	-3	1,644	-0.18%
2022/07/18	3	54.70	1	55.60	55.00	2	1,635	0.12%
2022/07/15	1	53.60	0	0.00	53.30	1	1,522	0.07%
2022/06/29	12	51.80	0	0.00	51.50	12	1,273	0.94%
2022/06/28	8	56.19	7	55.89	55.70	1	1,206	0.08%
2022/06/27	5	54.20	0	0.00	57.30	5	1,099	0.45%
2022/06/24	14	52.85	14	53.37	52.10	0	1,023	0.00%
2022/06/22	0	0.00	3	51.40	51.30	-3	1,005	-0.30%
2022/06/21	2	53.20	2	53.50	53.30	0	1,000	0.00%
2022/06/20	11	53.84	0	0.00	52.50	11	997	1.10%
2022/06/14	1	57.50	2	57.65	58.70	-1	964	-0.10%
2022/06/10	0	0.00	5	57.40	57.70	-5	946	-0.53%
2022/06/06	4	57.40	0	0.00	56.70	4	941	0.42%
2022/06/02	1	57.40	1	57.00	57.80	0	943	0.00%
2022/06/01	1	57.20	0	0.00	57.20	1	957	0.10%
2022/05/24	1	56.00	14	54.66	54.10	-13	1,019	-1.28%
2022/05/19	0	0.00	2	55.50	56.20	-2	1,069	-0.19%
2022/05/13	2	54.00	2	54.35	55.50	0	1,136	0.00%
2022/05/06	1	57.10	0	0.00	56.90	1	1,188	0.08%
2022/05/03	10	60.30	0	0.00	57.60	10	1,259	0.79%
2022/04/29	2	57.60	0	0.00	57.10	2	1,279	0.16%
2022/04/28	1	57.70	0	0.00	58.30	1	1,357	0.07%
2022/04/26	1	60.00	0	0.00	58.80	1	1,401	0.07%
2022/04/15	0	0.00	0.3	64.52	63.80	-0.3	1,997	-0.01%
2022/04/13	0	0.00	0.2	65.80	66.20	-0.2	2,143	-0.01%
2022/04/11	0	0.00	14	65.92	65.50	-14	2,287	-0.61%
2022/03/30	4	71.20	0	0.00	71.10	4	3,057	0.13%
2022/03/24	0.5	72.98	0	0.00	73.60	0.5	3,259	0.02%
2022/03/23	0	72.72	0	0.00	72.50	0	3,469	0.00%
2022/03/18	0	0.00	1	71.90	71.40	-1	3,894	-0.03%
2022/03/09	0	0.00	0.2	69.10	69.50	-0.2	4,462	0.00%
2022/03/07	0	0.00	2	68.55	69.30	-2	4,661	-0.04%
2022/03/04	5	71.40	0	0.00	70.80	5	4,766	0.10%
2022/03/03	5	71.70	0	0.00	71.10	5	4,908	0.10%
2022/03/02	1	71.10	0	0.00	72.00	1	4,981	0.02%
2022/02/23	0	0.00	5	71.20	71.70	-5	5,426	-0.09%
2022/02/21	0	0.00	5	74.10	73.80	-5	5,897	-0.08%
2022/02/17	5	74.50	0	0.00	74.20	5	6,933	0.07%
2022/02/16	7	73.57	2	74.50	73.90	5	7,233	0.07%
2022/02/15	1	72.50	0	0.00	71.40	1	7,681	0.01%
2022/02/10	1	76.40	1	75.50	75.30	0	8,734	0.00%
2022/01/21	0	0.00	1	76.80	76.80	-1	9,972	-0.01%
2022/01/20	0	0.00	0.1	81.30	81.50	-0.1	9,900	0.00%
2022/01/18	2	85.35	1	84.70	83.00	1	9,986	0.01%
2022/01/14	2	84.05	6	84.10	83.60	-4	10,347	-0.04%
2022/01/13	2	86.10	0.4	85.60	85.90	1.6	10,352	0.02%
2022/01/12	15	85.72	11	84.86	85.60	4	10,330	0.04%
2022/01/11	0	0.00	4	86.83	86.10	-4	10,193	-0.04%
2022/01/10	1	84.40	1	82.30	84.40	0	10,035	0.00%
2022/01/07	0.1	84.00	3	82.10	83.10	-3	9,874	-0.03%
2022/01/05	0.2	84.40	3	85.20	84.40	-2.8	9,717	-0.03%
2022/01/04	4.2	87.25	2	85.35	84.60	2.2	9,662	0.02%
2022/01/03	6	89.98	10	91.60	87.90	-4	9,560	-0.04%
2021/12/30	15.1	91.44	15.4	90.92	92.40	-0.3	9,393	0.00%
2021/12/29	1	87.50	10	86.78	87.60	-9	9,013	-0.10%
2021/12/28	0.3	84.51	4	86.27	85.90	-3.7	8,933	-0.04%
2021/12/27	1.2	85.37	2	85.95	85.20	-0.8	8,852	-0.01%
2021/12/24	0	0.00	0	84.00	83.80	0	8,773	0.00%
2021/12/22	1	84.70	1	83.20	83.30	0	8,689	0.00%
2021/12/21	5	82.04	11	82.34	83.60	-6	8,612	-0.07%
2021/12/20	3	82.57	1	82.10	82.10	2	8,570	0.02%
2021/12/17	29.2	84.92	15	84.33	84.00	14.2	8,495	0.17%
2021/12/16	10.1	86.30	19.5	86.74	89.10	-9.4	8,276	-0.11%
2021/12/15	1	81.00	0	0.00	81.00	1	7,950	0.01%
2021/12/14	11	79.18	10	79.25	79.80	1	7,885	0.01%
2021/12/10	1	82.30	0	0.00	81.70	1	7,799	0.01%
2021/12/09	5	83.40	6	83.20	81.60	-1	7,761	-0.01%
2021/12/08	0.1	83.20	1	83.40	81.40	-0.9	7,702	-0.01%
2021/12/07	3	86.10	3	84.83	83.20	0	7,631	0.00%
2021/12/06	1	84.60	1	84.30	85.30	0	7,499	0.00%
2021/12/03	13	83.73	9	83.56	84.00	4	7,390	0.05%
2021/12/02	6	82.05	1	81.30	80.70	5	7,226	0.07%
2021/12/01	0.2	81.00	0	0.00	83.70	0.2	7,119	0.00%
2021/11/30	1	80.80	1.2	82.58	79.50	-0.2	6,996	0.00%
2021/11/29	1	78.00	1	79.10	78.80	0	6,863	0.00%
2021/11/26	5	80.80	5	81.60	83.20	0	6,723	0.00%
2021/11/25	12	84.99	1	83.80	82.30	11	6,645	0.17%
2021/11/24	0	0.00	1.8	83.11	84.00	-1.8	6,520	-0.03%
2021/11/23	28.4	82.81	27	82.87	82.40	1.4	6,430	0.02%
2021/11/22	7	90.24	7	89.59	88.40	0	6,231	0.00%
2021/11/19	11	90.33	21	90.57	90.50	-10	6,131	-0.16%
2021/11/18	16	89.74	13	89.58	89.10	3	5,853	0.05%
2021/11/17	61	89.98	52	90.58	89.90	9	5,612	0.16%
2021/11/16	61	89.34	75	88.71	86.40	-14	5,198	-0.27%
2021/11/15	22	86.89	23	87.19	90.90	-1	4,581	-0.02%
2021/11/12	5	78.90	19	80.82	82.70	-14	4,257	-0.33%
2021/11/11	44	78.53	22	77.64	75.20	22	3,776	0.58%
2021/11/10	2	73.30	5.5	74.79	75.10	-3.5	2,982	-0.12%
2021/11/09	1.5	67.55	24	67.88	68.30	-22.5	2,745	-0.82%
2021/11/08	1	67.10	2	68.15	68.00	-1	2,639	-0.04%
2021/11/05	6	65.75	9	66.43	67.60	-3	2,524	-0.12%
2021/11/04	2	67.90	0	0.00	66.40	2	2,414	0.08%
2021/11/03	5	67.14	6	68.07	67.50	-1	2,274	-0.04%
2021/11/02	31	65.36	26	64.78	66.00	5	1,957	0.26%
2021/11/01	24	60.91	14	60.54	63.10	10	1,598	0.63%
2021/10/29	11	57.25	2	57.85	57.40	9	1,339	0.67%
2021/10/27	0	0.00	2	54.80	54.80	-2	1,276	-0.16%
2021/10/26	1	56.60	1	55.60	55.10	0	1,303	0.00%
2021/10/25	1	57.00	2	57.45	56.20	-1	1,257	-0.08%
2021/10/22	19	59.17	16	58.54	58.20	3	1,205	0.25%
2021/10/21	1	56.80	0	0.00	57.00	1	875	0.11%
2021/09/17	0	0.00	3	53.90	54.20	-3	991	-0.30%
2021/09/15	1	53.00	0	0.00	53.30	1	1,008	0.10%
2021/09/13	2	54.00	0	0.00	53.90	2	1,017	0.20%
2021/07/30	2	54.60	0	0.00	55.10	2	1,962	0.10%
2021/07/28	0	0.00	2	59.50	60.50	-2	1,893	-0.11%
2021/07/23	0	0.00	1	61.40	61.70	-1	1,979	-0.05%
2021/07/07	0	0.00	2	59.90	59.60	-2	2,652	-0.08%
2021/06/28	2	59.90	0	0.00	59.90	2	3,037	0.07%
2021/06/24	2	60.40	0	0.00	60.60	2	3,189	0.06%
2021/06/22	3	60.50	0	0.00	60.40	3	3,334	0.09%
2021/06/10	0	0.00	1	63.40	64.60	-1	4,105	-0.02%
2021/06/09	2	63.90	4	64.25	63.00	-2	4,101	-0.05%
2021/06/08	6	63.70	2	64.75	63.10	4	4,059	0.10%
2021/06/04	1	62.20	0	0.00	61.60	1	3,917	0.03%
2021/06/03	0	0.00	0.4	59.50	60.00	-0.4	3,850	-0.01%
2021/06/01	0	0.00	1	58.00	58.30	-1	3,854	-0.03%
2021/05/10	3	59.50	0	0.00	59.90	3	6,531	0.05%
2021/05/04	0	0.00	1	59.00	59.30	-1	6,600	-0.02%
2021/04/29	0	0.00	1	61.80	61.30	-1	6,599	-0.02%
2021/04/22	3	61.13	0	0.00	59.00	3	6,823	0.04%
2021/04/21	3	62.00	1	62.60	62.50	2	6,731	0.03%
2021/04/20	7	62.20	0	0.00	62.60	7	6,729	0.10%
2021/04/19	0	0.00	6	60.12	62.70	-6	6,709	-0.09%
2021/04/15	0	0.00	10	58.50	58.80	-10	6,635	-0.15%
2021/04/14	9	58.17	9	58.02	58.00	0	6,661	0.00%
2021/04/13	26	59.46	26	59.24	58.50	0	6,655	0.00%
2021/04/08	5	59.86	5	59.50	59.50	0	6,822	0.00%
2021/04/07	3	58.43	2	59.00	58.60	1	7,092	0.01%
2021/04/06	2	57.60	2	58.00	58.10	0	7,458	0.00%
2021/04/01	0	0.00	6	57.10	56.90	-6	7,453	-0.08%
2021/03/30	0	0.00	1	56.40	56.60	-1	7,337	-0.01%
2021/03/29	0	0.00	22	55.69	55.90	-22	7,253	-0.30%
2021/03/26	0	0.00	10	54.80	54.70	-10	7,163	-0.14%
2021/03/25	2	54.70	14	54.20	54.80	-12	7,110	-0.17%
2021/03/24	6	54.97	1	54.90	54.90	5	7,048	0.07%
2021/03/23	14	54.96	1	55.10	54.70	13	7,012	0.19%
2021/03/22	0	0.00	5	54.40	54.70	-5	6,959	-0.07%
2021/03/19	8	54.21	0	0.00	54.30	8	6,920	0.12%
2021/03/18	6	54.57	1	55.00	54.60	5	6,857	0.07%
2021/03/17	13	55.01	22.6	55.09	54.80	-9.6	6,764	-0.14%
2021/03/16	0	0.00	41	53.96	54.00	-41	6,354	-0.65%
2021/03/15	16	48.67	2	49.05	49.10	14	6,194	0.23%
2021/03/11	0	0.00	0.3	48.00	48.15	-0.3	6,198	-0.01%
2021/03/10	0	0.00	3	47.23	48.00	-3	6,193	-0.05%
2021/03/09	0	0.00	2	46.20	46.20	-2	6,185	-0.03%
2021/03/08	1	47.00	0	0.00	46.20	1	6,177	0.02%
2021/03/05	0	0.00	5	47.37	47.00	-5	6,169	-0.08%
2021/03/03	0	0.00	7	48.73	48.35	-7	6,161	-0.11%
2021/03/02	1	48.50	8	48.48	48.50	-7	6,083	-0.12%
2021/02/26	6	47.61	11	47.95	48.00	-5	5,980	-0.08%
2021/02/25	16	46.92	15	46.80	46.80	1	5,904	0.02%
2021/02/24	68	47.71	2	47.85	46.50	66	5,856	1.13%
2021/02/23	13	49.20	9	50.33	49.15	4	5,635	0.07%
2021/02/22	17	49.18	21	50.16	51.20	-4	5,412	-0.07%
2021/02/19	33	49.03	10	48.68	49.00	23	5,121	0.45%
2021/02/18	62	49.67	57	49.36	50.50	5	4,901	0.10%
2021/02/17	52	44.32	307	45.82	47.30	-255	4,545	-5.61%	大賣/鉅額交易
2021/02/05	44	42.48	12	42.86	43.00	32	4,146	0.77%
2021/02/04	18	41.77	18	41.91	42.50	0	3,994	0.00%
2021/02/03	15	42.03	16.9	41.93	41.30	-1.9	3,872	-0.05%
2021/02/02	2	40.40	2	40.40	40.25	0	3,571	0.00%
2021/01/27	1	39.95	0	0.00	39.95	1	3,433	0.03%
2021/01/25	4	40.04	4	40.10	40.10	0	3,363	0.00%
2021/01/22	0	0.00	1	39.55	39.45	-1	3,313	-0.03%
2021/01/21	4	40.43	1	40.35	39.60	3	3,266	0.09%
2021/01/06	3	40.22	5	39.89	39.15	-2	2,805	-0.07%
2021/01/05	0	0.00	5	40.25	39.80	-5	2,753	-0.18%
2021/01/04	0	0.00	10	40.25	40.40	-10	2,681	-0.37%
2020/12/31	9	41.18	11	41.14	40.55	-2	2,615	-0.08%
2020/12/30	67	40.56	59	40.57	40.95	8	2,367	0.34%
2020/12/29	16	38.83	0	0.00	40.20	16	2,034	0.79%
2020/12/28	1	36.90	1	37.25	37.20	0	1,612	0.00%
2020/12/22	0	0.00	1	35.70	35.25	-1	1,543	-0.06%
2020/12/15	1	36.35	0	0.00	36.20	1	1,529	0.07%
2020/12/11	0	0.00	10	35.35	35.50	-10	1,506	-0.66%
2020/11/30	0	0.00	2	35.75	35.10	-2	1,455	-0.14%
2020/11/12	0	0.00	2	34.75	34.70	-2	1,637	-0.12%
2020/11/09	2	34.80	0	0.00	34.80	2	1,712	0.12%
2020/11/06	0	0.00	1	34.85	34.80	-1	1,700	-0.06%
2020/11/02	2	33.85	0	0.00	33.90	2	1,722	0.12%
2020/10/27	9	34.17	0	0.00	34.15	9	1,833	0.49%
2020/10/21	50	33.95	0	0.00	33.85	50	1,936	2.58%
2020/10/16	0	0.00	1	33.95	33.95	-1	1,939	-0.05%
2020/10/15	0	0.00	3	33.95	33.80	-3	1,943	-0.15%
2020/10/14	0	0.00	1	34.30	34.20	-1	1,945	-0.05%
2020/10/13	1	33.75	0	0.00	34.35	1	1,958	0.05%
2020/10/12	10	33.37	0	0.00	33.15	10	1,953	0.51%
2020/10/08	3	33.60	0	0.00	33.65	3	1,983	0.15%
2020/10/07	22	33.57	0	0.00	33.70	22	2,000	1.10%
2020/10/06	1	33.55	0	0.00	33.70	1	2,083	0.05%
2020/09/24	3	33.60	2	33.60	33.50	1	2,195	0.05%
2020/09/23	4	34.06	0	0.00	34.10	4	2,217	0.18%
2020/09/22	3	34.27	0	0.00	34.35	3	2,224	0.13%
2020/09/21	1	34.80	0	0.00	34.75	1	2,229	0.04%
2020/09/16	2	34.85	0	0.00	34.85	2	2,213	0.09%
2020/09/14	0	0.00	0	34.85	35.00	0	2,210	0.00%
2020/09/03	3	37.20	0	0.00	36.55	3	2,150	0.14%
2020/08/31	2	36.08	5	36.12	35.05	-3	2,027	-0.15%
2020/08/27	13	36.34	10	36.65	36.75	3	1,947	0.15%
2020/08/26	3	36.70	2	36.75	36.75	1	1,905	0.05%
2020/08/20	28	33.89	0	0.00	33.50	28	1,748	1.60%
2020/08/17	0	0.00	2	36.30	35.95	-2	1,665	-0.12%
2020/08/10	1	35.20	0	0.00	35.00	1	1,566	0.06%
2020/08/04	1	35.50	0	0.00	35.35	1	1,509	0.07%
2020/08/03	0	0.00	2	36.05	35.70	-2	1,485	-0.13%
2020/07/31	8	34.31	0	0.00	35.55	8	1,446	0.55%
2020/07/30	17	34.21	2	34.43	34.70	15	1,360	1.10%
2020/07/29	17	34.10	4	33.90	34.30	13	1,251	1.04%
2020/07/17	1	31.30	0	0.00	31.65	1	1,255	0.08%
2020/07/15	8	34.70	0	0.00	34.75	8	1,242	0.64%
2020/07/14	2	34.73	10	34.84	34.75	-8	1,221	-0.66%
2020/07/13	10	35.15	0	0.00	35.30	10	1,207	0.83%
2020/07/03	0	0.00	2	33.35	34.15	-2	1,138	-0.18%
2020/06/24	2	32.20	0	0.00	32.20	2	1,094	0.18%
2020/06/19	0	0.00	3	32.25	31.65	-3	1,124	-0.27%
2020/06/18	3	32.00	1	31.85	32.10	2	1,117	0.18%
2020/06/17	2	31.73	0	0.00	31.75	2	1,119	0.18%
2020/06/12	1	31.10	1	31.65	31.70	0	1,178	0.00%
2020/06/10	1	32.40	0	0.00	32.40	1	1,192	0.08%
2020/06/04	0	0.00	1	32.20	31.95	-1	1,259	-0.08%
2020/06/02	1	31.75	0	0.00	31.75	1	1,255	0.08%
2020/04/27	0	0.00	1	32.15	32.30	-1	1,217	-0.08%
2020/04/24	0	0.00	1	31.85	31.95	-1	1,213	-0.08%
2020/04/23	1	31.70	0	0.00	31.70	1	1,197	0.08%
2020/04/20	1	31.50	1	31.30	31.50	0	1,163	0.00%
2020/04/17	1	31.90	1	31.70	31.50	0	1,159	0.00%
2020/04/10	0	0.00	1	31.10	31.00	-1	1,086	-0.09%
2020/04/09	1	31.05	0	0.00	31.00	1	1,088	0.09%
2020/02/11	1	35.60	0	0.00	35.70	1	815	0.12%
2020/02/06	1	35.80	1	35.95	36.10	0	860	0.00%
2020/01/13	0	0.00	7	38.45	38.50	-7	1,007	-0.70%
2019/12/20	0	0.00	0.1	39.30	39.30	-0.1	1,116	-0.01%
2019/12/13	0	0.00	8	38.75	38.60	-8	1,133	-0.71%
2019/12/11	0	0.00	3	39.50	39.40	-3	1,136	-0.26%
2019/12/05	0	0.00	50	40.10	40.10	-50	1,147	-4.36%
2019/12/02	0	0.00	1	39.55	39.50	-1	1,133	-0.09%
2019/11/29	20	39.65	0	0.00	39.95	20	1,132	1.77%
2019/11/27	30	39.05	0	0.00	39.00	30	1,093	2.74%
2019/11/15	0	0.00	1	39.10	39.10	-1	1,110	-0.09%
2019/11/11	1	38.15	0	0.00	38.45	1	1,150	0.09%
2019/10/30	0	0.00	1	38.85	39.00	-1	1,194	-0.08%
2019/10/16	1	37.25	0.2	37.20	37.15	0.8	1,218	0.07%
2019/10/09	0	0.00	1	38.00	37.65	-1	1,360	-0.07%
2019/09/11	1	38.30	0	0.00	38.55	1	1,607	0.06%
2019/08/16	0	0.00	1	38.00	38.00	-1	1,892	-0.05%
2019/08/07	1	38.20	0	0.00	37.15	1	2,036	0.05%
2019/07/29	2	42.00	0	0.00	42.80	2	2,202	0.09%
2019/07/03	3	44.90	0	0.00	45.05	3	2,506	0.12%
2019/06/26	0	0.00	1	43.15	43.15	-1	2,624	-0.04%
2019/06/18	0	0.00	3	42.00	41.55	-3	3,005	-0.10%
2019/06/14	0	0.00	1	42.10	41.75	-1	3,068	-0.03%
2019/06/13	3	40.90	0	0.00	41.00	3	3,052	0.10%
2019/06/11	1	40.40	0	0.00	40.75	1	3,116	0.03%
2019/05/24	0	0.00	1	40.75	39.95	-1	3,202	-0.03%
2019/05/10	1	40.70	0	0.00	40.20	1	3,308	0.03%
2019/05/08	0	0.00	1	42.00	42.15	-1	3,415	-0.03%
2019/05/03	1	44.60	0	0.00	44.35	1	3,378	0.03%
2019/04/30	1	47.60	0	0.00	47.90	1	3,227	0.03%
2019/04/19	13	49.87	11	50.19	50.00	2	3,215	0.06%
2019/04/11	0	0.00	5	48.95	48.55	-5	3,092	-0.16%
2019/04/10	5	49.70	4	49.75	49.60	1	3,052	0.03%
2019/03/28	10	49.36	6	49.90	48.60	4	2,799	0.14%
2019/03/26	5	48.10	5	47.50	47.50	0	2,626	0.00%
2019/03/25	0	0.00	10	46.55	46.10	-10	2,540	-0.39%
2019/03/20	10	47.15	1	46.90	47.20	9	2,527	0.36%
2019/03/04	1	46.50	0	0.00	46.55	1	2,707	0.04%
2019/02/26	0	0.00	1	46.90	46.50	-1	2,664	-0.04%
2019/02/25	0	0.00	2	48.00	46.85	-2	2,635	-0.08%
2019/02/22	2	46.60	0	0.00	47.50	2	2,600	0.08%
2019/02/20	1	45.50	0	0.00	45.35	1	2,492	0.04%
2019/01/30	0	0.00	143	44.40	45.50	-143	2,228	-6.42%	大賣/鉅額交易
2019/01/29	118	43.44	10	43.40	43.80	108	2,086	5.18%	大買/鉅額交易
2019/01/28	35	43.19	2	43.05	43.00	33	2,042	1.62%
2019/01/24	0	0.00	3	43.20	42.70	-3	2,083	-0.14%
2019/01/22	0	0.00	2	41.45	41.60	-2	2,078	-0.10%
2019/01/21	2	41.70	0	0.00	41.50	2	2,039	0.10%
2019/01/14	0	0.00	1	39.40	39.35	-1	1,994	-0.05%
2019/01/11	1	39.55	0	0.00	39.60	1	2,006	0.05%
2018/12/26	0	0.00	1	38.45	38.30	-1	2,120	-0.05%
2018/12/25	5	38.20	1	38.35	38.30	4	2,132	0.19%
2018/12/22	0	0.00	10	38.65	38.60	-10	2,222	-0.45%
2018/12/18	1	39.50	0	0.00	39.30	1	2,254	0.04%
2018/12/17	0	0.00	1	40.20	40.15	-1	2,288	-0.04%
2018/12/14	1	40.65	0	0.00	40.65	1	2,319	0.04%
2018/12/12	4	41.60	2	41.40	41.85	2	2,411	0.08%
2018/12/11	6	40.22	0	0.00	40.20	6	2,521	0.24%
2018/12/10	2	41.78	0	0.00	41.25	2	2,549	0.08%
2018/12/07	0	0.00	1	42.95	43.10	-1	2,552	-0.04%
2018/12/06	0	0.00	1	40.20	40.90	-1	2,542	-0.04%
2018/11/29	0	0.00	1	40.40	40.20	-1	2,794	-0.04%
2018/11/27	1	39.85	0	0.00	39.50	1	2,960	0.03%
2018/11/14	0	0.00	1	41.25	40.40	-1	4,002	-0.02%
2018/11/13	1	39.90	0	0.00	40.30	1	4,022	0.02%
2018/11/12	1	42.50	0	0.00	41.00	1	4,013	0.02%
2018/11/09	1	43.10	1	43.80	42.80	0	4,011	0.00%
2018/11/01	1	42.30	1	43.50	43.00	0	4,212	0.00%
2018/10/31	1	43.60	1	43.20	42.50	0	4,270	0.00%
2018/10/03	1	52.50	0	0.00	52.30	1	4,946	0.02%
2018/10/02	10	52.50	10	53.50	52.80	0	4,960	0.00%
2018/10/01	1	55.50	5	55.40	53.80	-4	4,955	-0.08%
2018/09/28	0	0.00	5	53.40	53.80	-5	4,890	-0.10%
2018/09/27	6	52.93	0	0.00	52.60	6	4,873	0.12%
2018/09/26	1	53.30	0	0.00	52.60	1	4,858	0.02%
2018/09/25	5	53.04	4	53.90	53.40	1	4,824	0.02%
2018/09/21	1.8	54.33	0	0.00	54.00	1.8	4,770	0.04%
2018/09/18	4	55.13	6	55.97	55.30	-2	4,714	-0.04%
2018/09/17	10	56.45	16.7	55.84	56.30	-6.7	4,603	-0.15%
2018/09/14	7.7	52.73	0	0.00	52.90	7.7	4,489	0.17%
2018/09/13	0	0.00	1	54.30	54.00	-1	4,422	-0.02%
2018/09/12	0	0.00	1	55.50	55.50	-1	4,369	-0.02%
2018/09/11	4	54.58	2	54.20	54.40	2	4,296	0.05%
2018/09/07	3	53.80	1	54.80	53.80	2	4,156	0.05%
2018/09/06	0	0.00	4	54.05	53.50	-4	4,068	-0.10%
2018/09/05	10	57.00	0	0.00	56.50	10	3,991	0.25%
2018/09/04	1	58.70	22.3	56.67	58.20	-21.3	3,923	-0.54%
2018/09/03	10	54.50	1	54.50	54.30	9	3,764	0.24%
2018/08/31	12	56.58	12	57.13	57.70	0	3,706	0.00%
2018/08/30	0	0.00	26.4	56.95	57.80	-26.4	3,653	-0.72%
2018/08/29	3	54.57	2	55.20	55.10	1	3,366	0.03%
2018/08/28	35	54.74	9	54.47	55.00	26	3,174	0.82%
2018/08/24	0	0.00	5	49.15	49.15	-5	2,860	-0.17%
2018/08/16	10	49.80	5	50.30	49.85	5	2,707	0.18%
2018/08/13	0	0.00	3	48.73	49.00	-3	2,581	-0.12%
2018/08/10	2	50.20	2	50.50	49.50	0	2,526	0.00%
2018/08/09	0	0.00	2	51.30	50.90	-2	2,488	-0.08%
2018/08/08	2	50.85	0	0.00	50.60	2	2,439	0.08%
2018/08/07	0	0.00	5	50.70	51.00	-5	2,374	-0.21%
2018/08/03	1	50.00	2	50.25	50.50	-1	2,205	-0.05%
2018/08/02	3	49.93	0	0.00	50.00	3	2,130	0.14%
2018/08/01	2	47.85	2	48.20	48.80	0	1,961	0.00%
2018/07/31	1	46.60	1.5	47.03	47.60	-0.5	1,887	-0.03%
2018/07/30	0	0.00	0.8	46.40	46.50	-0.8	1,804	-0.04%
2018/07/27	0	0.00	2	45.95	47.00	-2	1,751	-0.11%
2018/07/26	2	44.70	4	44.63	45.15	-2	1,650	-0.12%
2018/07/25	2	43.10	2	43.98	43.00	0	1,522	0.00%
2018/07/11	0	0.00	1	42.15	42.15	-1	1,558	-0.06%
2018/07/09	1	41.45	0	0.00	42.00	1	1,544	0.06%
2018/07/06	0	0.00	5	41.10	41.10	-5	1,597	-0.31%
2018/07/04	0	0.00	1	41.50	41.15	-1	1,612	-0.06%
2018/06/28	1	42.65	2	42.65	42.25	-1	1,600	-0.06%
2018/06/27	2	42.05	1	42.25	42.65	1	1,575	0.06%
2018/06/25	10	42.10	0	0.00	41.55	10	1,520	0.66%
2018/06/20	1	40.95	0	0.00	40.60	1	1,549	0.06%
2018/06/11	0	0.00	3	43.25	43.05	-3	1,625	-0.18%
2018/06/07	10	42.75	10	43.28	42.80	0	1,721	0.00%
2018/06/04	0	0.00	1	41.45	41.00	-1	1,806	-0.06%
2018/05/31	1	41.60	1	40.25	41.40	0	1,987	0.00%
2018/05/23	1	39.10	0	0.00	38.85	1	2,426	0.04%
2018/05/07	1	38.85	0	0.00	39.10	1	3,967	0.03%
2018/04/25	0	0.00	1	43.20	43.45	-1	3,972	-0.03%
2018/03/30	0	0.00	10	43.10	43.10	-10	3,699	-0.27%
2018/03/27	1	43.80	0	0.00	43.65	1	3,675	0.03%
2018/03/15	0	0.00	5	45.35	45.20	-5	3,500	-0.14%
2018/03/13	14	44.95	14	45.10	44.80	0	3,440	0.00%
2018/03/08	10	45.08	0	0.00	44.50	10	3,254	0.31%
2018/03/07	1	45.80	5	45.60	45.95	-4	3,155	-0.13%
2018/03/05	0	0.00	1	42.90	43.50	-1	2,986	-0.03%
2018/03/02	5	43.00	0	0.00	42.85	5	2,944	0.17%
2018/02/27	0	0.00	1	45.20	44.85	-1	2,831	-0.04%
2018/02/26	6	44.42	0	0.00	45.00	6	2,694	0.22%
2018/02/23	6	42.77	0	0.00	42.55	6	2,495	0.24%
2018/02/22	1	41.85	1	42.55	42.20	0	2,445	0.00%
2018/02/12	0	0.00	2	41.70	41.30	-2	2,330	-0.09%
2018/02/09	0	0.00	1	41.05	42.20	-1	2,255	-0.04%
2018/02/06	3	40.70	5	42.05	40.50	-2	1,883	-0.11%
2018/02/05	1	42.30	0	0.00	43.70	1	1,626	0.06%
2018/02/02	1	40.60	1	41.25	41.90	0	1,332	0.00%
2018/01/12	0	0.00	2	35.40	35.40	-2	756	-0.26%