中光電 (5371)-統一-土城券商分點個股進出

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
94.5
漲跌
▲0.6
漲幅
+0.64%
成交量
5,514張
產業
上櫃光電類股
495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-土城券商分點個股進出

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-土城券商分點個股進出
統一-土城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
2024/05/06	1	93.30	0	0.00	94.50	1	7,134	0.01%
2024/05/03	1	95.50	0	0.00	93.90	1	7,048	0.01%
2024/05/02	6	94.27	6	95.20	94.20	0	6,895	0.00%
2024/04/30	1	99.80	4	102.88	103.00	-3	6,556	-0.05%
2024/04/29	0	0.00	1	98.00	98.00	-1	6,115	-0.02%
2024/04/26	0	0.00	1	98.50	95.50	-1	5,957	-0.02%
2024/04/25	1	95.40	0	0.00	92.10	1	5,774	0.02%
2024/04/24	0	0.00	1	94.10	94.70	-1	5,674	-0.02%
2024/04/23	2	91.20	2	90.95	90.50	0	5,491	0.00%
2024/04/22	1	88.60	0	0.00	87.30	1	5,377	0.02%
2024/04/18	3	99.20	3	99.53	100.50	0	4,915	0.00%
2024/04/17	1	101.00	1	100.00	98.00	0	4,737	0.00%
2024/04/16	9	101.42	6	100.93	96.80	3	4,392	0.07%
2024/04/15	6	104.50	6	106.17	107.50	0	3,770	0.00%
2024/04/12	1	101.00	1	101.00	98.10	0	3,413	0.00%
2024/04/11	12	103.21	16	99.73	98.20	-4	3,313	-0.12%
2024/04/10	9	97.33	11	99.72	99.70	-2	3,074	-0.07%
2024/04/09	0	0.00	3.3	92.45	92.60	-3.3	2,603	-0.13%
2024/04/08	12	93.69	7.4	93.33	93.50	4.6	2,450	0.19%
2024/04/03	9.7	90.16	14	89.11	92.30	-4.3	2,261	-0.19%
2024/04/02	7	87.89	6	88.00	87.80	1	2,029	0.05%
2024/04/01	6	84.47	9	84.92	86.70	-3	1,818	-0.16%
2024/03/29	4	81.05	6	80.82	80.40	-2	1,573	-0.13%
2024/03/28	2	76.25	1	78.20	78.20	1	1,401	0.07%
2024/03/27	9	77.52	2.2	77.23	76.40	6.8	1,310	0.52%
2024/03/26	1	76.30	1	76.00	74.90	0	1,231	0.00%
2024/03/19	1	72.70	1	73.30	72.90	0	1,161	0.00%
2024/03/15	0	0.00	1	71.50	71.10	-1	1,112	-0.09%
2024/03/13	0	0.00	3	70.80	71.50	-3	1,096	-0.27%
2024/03/08	1.2	70.45	0	0.00	69.60	1.2	1,108	0.11%
2024/02/05	0	0.00	1	72.30	72.30	-1	1,159	-0.09%
2024/01/11	0	0.00	1	73.10	72.60	-1	1,303	-0.08%
2023/12/27	1	71.70	0	0.00	72.00	1	1,361	0.07%
2023/12/22	0.2	70.90	0	0.00	70.80	0.2	1,338	0.01%
2023/12/20	0	0.00	2	68.95	69.80	-2	1,317	-0.15%
2023/12/08	0.2	71.80	0	0.00	71.30	0.2	2,003	0.01%
2023/12/07	0.2	71.70	0	0.00	71.80	0.2	2,086	0.01%
2023/11/30	0	0.00	5	72.60	71.50	-5	2,490	-0.20%
2023/11/27	0	0.00	5	73.20	72.80	-5	2,586	-0.19%
2023/11/01	2	72.50	0	0.00	72.50	2	4,028	0.05%
2023/10/25	3	74.80	0	0.00	74.80	3	4,631	0.06%
2023/10/19	0	0.00	10	73.60	73.70	-10	4,657	-0.21%
2023/10/16	0	0.00	10	74.50	74.60	-10	4,685	-0.21%
2023/09/28	3	76.47	9	77.07	76.80	-6	5,109	-0.12%
2023/09/25	7	80.29	0	0.00	80.00	7	5,076	0.14%
2023/09/21	1	80.00	1	80.90	79.70	0	5,054	0.00%
2023/09/20	1	83.20	1	82.80	81.30	0	5,044	0.00%
2023/09/19	2	85.10	2	83.60	83.30	0	5,024	0.00%
2023/09/18	0	0.00	1	84.10	84.20	-1	4,951	-0.02%
2023/09/15	2	79.50	12	79.38	80.30	-10	4,802	-0.21%
2023/09/14	13	83.94	5	83.56	83.40	8	4,636	0.17%
2023/09/13	3	84.73	3	83.73	84.20	0	4,574	0.00%
2023/09/12	15	83.43	0	0.00	83.10	15	4,376	0.34%
2023/09/11	1	81.20	0	0.00	80.50	1	4,310	0.02%
2023/09/07	1	83.00	3	83.00	82.70	-2	4,186	-0.05%
2023/09/06	0	0.00	5	82.40	82.30	-5	4,134	-0.12%
2023/09/05	0	0.00	5	79.96	80.60	-5	4,061	-0.12%
2023/09/04	3	80.80	0	0.00	79.20	3	4,009	0.07%
2023/08/31	0	0.00	1	79.50	79.00	-1	3,974	-0.03%
2023/08/30	1	80.80	1	79.00	78.70	0	3,947	0.00%
2023/08/29	3	79.30	5	79.10	79.50	-2	3,747	-0.05%
2023/08/28	1	77.20	0	0.00	77.10	1	3,621	0.03%
2023/08/25	6	76.50	0	0.00	76.80	6	3,589	0.17%
2023/08/24	2	77.70	0	0.00	76.90	2	3,563	0.06%
2023/08/21	0	0.00	1	75.20	76.20	-1	3,275	-0.03%
2023/08/17	1	76.30	0	0.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	5	74.60	76.50	-5	3,255	-0.15%
2023/08/14	1	74.40	0	0.00	74.30	1	3,235	0.03%
2023/08/10	2	74.40	0	0.00	76.10	2	3,188	0.06%
2023/08/08	2	75.40	3	76.43	76.40	-1	3,068	-0.03%
2023/08/07	2	73.80	0	0.00	76.10	2	3,004	0.07%
2023/08/04	14	76.81	17	77.11	79.10	-3	2,844	-0.11%
2023/08/02	4	74.93	0	0.00	74.50	4	2,665	0.15%
2023/08/01	6	75.20	0	0.00	75.40	6	2,543	0.24%
2023/07/20	0	0.00	1	72.00	71.80	-1	2,762	-0.04%
2023/07/19	1	72.60	0	0.00	72.30	1	2,884	0.03%
2023/07/18	1	74.30	1	73.30	73.50	0	2,910	0.00%
2023/07/13	1	74.00	0	0.00	72.00	1	3,164	0.03%
2023/07/04	0	0.00	1	73.30	73.60	-1	3,519	-0.03%
2023/07/03	0.2	73.70	0	0.00	73.60	0.2	3,510	0.01%
2023/06/27	0	0.00	10	73.00	72.20	-10	3,528	-0.28%
2023/06/26	0	0.00	1	72.00	72.00	-1	3,506	-0.03%
2023/06/16	1	71.80	0	0.00	71.40	1	3,592	0.03%
2023/06/12	0	0.00	6	71.83	72.00	-6	3,651	-0.16%
2023/06/08	1.2	75.17	0	0.00	74.30	1.2	3,656	0.03%
2023/06/02	0	0.00	1	75.90	75.80	-1	3,664	-0.03%
2023/05/29	0	0.00	2	75.95	76.40	-2	3,654	-0.05%
2023/05/26	1	74.50	0	0.00	74.50	1	3,691	0.03%
2023/05/12	1	72.90	0	0.00	73.50	1	3,922	0.03%
2023/05/08	3	77.23	2	76.30	76.30	1	3,844	0.03%
2023/05/05	4	76.20	4	76.25	75.80	0	3,849	0.00%
2023/05/04	2	75.65	2	74.60	74.60	0	3,880	0.00%
2023/05/03	1	76.50	1	75.50	75.40	0	3,858	0.00%
2023/04/28	1	75.00	0	0.00	74.80	1	3,787	0.03%
2023/04/24	4	76.90	4	77.78	77.60	0	3,553	0.00%
2023/04/21	0	0.00	5	75.50	74.80	-5	3,492	-0.14%
2023/04/20	10	78.00	0	0.00	76.80	10	3,444	0.29%
2023/04/19	3	81.17	0	0.00	80.10	3	3,371	0.09%
2023/04/18	7	83.37	121	82.93	81.10	-114	3,300	-3.45%	大賣/鉅額交易
2023/04/17	127	84.49	55	83.04	83.20	72	3,134	2.30%	大買/
2023/04/14	50	78.20	0	0.00	78.20	50	2,689	1.86%
2023/03/30	0	0.00	1	68.50	68.70	-1	2,766	-0.04%
2023/03/22	1	67.90	0	0.00	67.70	1	2,697	0.04%
2023/03/17	1	64.50	0	0.00	64.60	1	2,596	0.04%
2023/03/16	0.4	65.20	0	0.00	64.10	0.4	2,586	0.02%
2023/03/15	1	67.90	1	66.70	66.30	0	2,561	0.00%
2023/03/06	5	65.60	0	0.00	65.60	5	2,577	0.19%
2023/03/03	0	0.00	1	64.80	64.70	-1	2,597	-0.04%
2023/02/24	0	0.00	10	64.53	64.60	-10	2,764	-0.36%
2023/02/22	1	65.00	0	0.00	65.30	1	2,855	0.04%
2023/02/17	0	0.00	1	62.40	63.00	-1	2,746	-0.04%
2023/02/15	0	0.00	6	60.28	60.20	-6	2,676	-0.22%
2023/02/13	2	60.85	2	60.20	60.20	0	2,692	0.00%
2023/02/06	1	59.80	0	0.00	60.40	1	2,959	0.03%
2023/02/03	1	61.20	0	0.00	60.50	1	2,978	0.03%
2023/02/02	0	0.00	1	61.50	61.50	-1	2,929	-0.03%
2023/01/31	0	0.00	2	58.70	58.70	-2	2,810	-0.07%
2023/01/13	1	56.20	6	56.10	56.00	-5	2,791	-0.18%
2023/01/11	0	0.00	1	58.20	58.70	-1	2,752	-0.04%
2023/01/10	0	0.00	5	57.64	57.50	-5	2,684	-0.19%
2023/01/05	0	0.00	1	58.10	58.00	-1	2,665	-0.04%
2023/01/04	0	0.00	10	57.46	57.40	-10	2,636	-0.38%
2022/12/30	8	57.40	8	57.26	56.90	0	2,621	0.00%
2022/12/29	17	57.55	5	56.40	56.90	12	2,588	0.46%
2022/12/27	3	58.30	1	58.50	57.00	2	2,483	0.08%
2022/12/26	3	57.93	6	57.75	57.70	-3	2,430	-0.12%
2022/12/23	0	0.00	1	54.80	55.00	-1	2,341	-0.04%
2022/12/22	0	0.00	1	56.00	55.20	-1	2,307	-0.04%
2022/12/20	1	54.00	0	0.00	52.60	1	2,277	0.04%
2022/12/16	0	0.00	7	54.83	54.80	-7	2,298	-0.30%
2022/12/14	1	55.30	0	0.00	55.30	1	2,302	0.04%
2022/12/12	1	55.60	0	0.00	55.60	1	2,301	0.04%
2022/12/08	2	56.40	0	0.00	56.50	2	2,310	0.09%
2022/12/07	3	56.90	0	0.00	56.10	3	2,328	0.13%
2022/12/06	2	57.70	0	0.00	57.10	2	2,392	0.08%
2022/12/05	0	0.00	2	58.60	58.60	-2	2,388	-0.08%
2022/12/02	0	0.00	1	58.20	58.20	-1	2,367	-0.04%
2022/12/01	10	58.45	6	58.68	58.40	4	2,362	0.17%
2022/11/30	8	57.60	3	57.57	57.60	5	2,366	0.21%
2022/11/29	8	56.99	1	56.90	57.00	7	2,331	0.30%
2022/11/25	2	56.25	0	0.00	56.00	2	2,499	0.08%
2022/11/24	4	57.90	4	57.40	57.30	0	2,477	0.00%
2022/11/23	1	57.20	0	0.00	56.60	1	2,415	0.04%
2022/11/18	4	57.25	8	57.15	57.30	-4	2,281	-0.18%
2022/11/10	0	0.00	1	54.80	54.10	-1	2,351	-0.04%
2022/11/09	1	54.90	1	54.90	54.90	0	2,404	0.00%
2022/11/08	4	54.58	1	53.70	53.80	3	2,474	0.12%
2022/11/07	3	55.40	0	0.00	54.90	3	2,972	0.10%
2022/11/04	1	54.90	1	54.30	54.30	0	2,977	0.00%
2022/11/03	2	54.55	2	54.90	54.90	0	3,056	0.00%
2022/11/02	0	0.00	2	51.15	53.50	-2	2,958	-0.07%
2022/11/01	3	50.93	1	50.70	50.70	2	2,919	0.07%
2022/10/31	0	0.00	1	50.00	50.00	-1	2,938	-0.03%
2022/10/27	1	49.00	0	0.00	49.40	1	3,025	0.03%
2022/10/13	0	0.00	1	51.20	49.10	-1	3,604	-0.03%
2022/09/15	0	0.00	1	62.00	61.60	-1	4,102	-0.02%
2022/09/13	12	64.28	5	63.70	63.30	7	4,083	0.17%
2022/09/07	2	58.90	0	0.00	59.00	2	3,997	0.05%
2022/09/05	2	61.20	0	0.00	60.30	2	3,952	0.05%
2022/09/02	13	63.49	12	62.00	62.00	1	3,947	0.03%
2022/09/01	17	63.47	16	64.06	63.70	1	3,891	0.03%
2022/08/30	0	0.00	8	61.95	61.80	-8	3,712	-0.22%
2022/08/23	2	62.00	0	0.00	62.00	2	3,637	0.05%
2022/08/19	3	65.40	2	65.30	65.10	1	3,555	0.03%
2022/08/18	1	66.50	1	65.80	65.10	0	3,513	0.00%
2022/08/17	0	0.00	2	66.65	66.80	-2	3,442	-0.06%
2022/08/16	1	65.30	1	65.10	65.00	0	3,311	0.00%
2022/08/15	5	64.62	2	64.45	65.10	3	3,231	0.09%
2022/08/12	11	65.35	6	64.63	65.50	5	3,121	0.16%
2022/08/11	0	0.00	4	63.90	63.90	-4	2,580	-0.16%
2022/08/10	0	0.00	1	56.50	58.10	-1	2,495	-0.04%
2022/08/09	1	54.90	0	0.00	54.60	1	2,379	0.04%
2022/08/08	0	0.00	18	53.67	53.60	-18	2,361	-0.76%
2022/08/05	23	55.00	12	54.77	55.10	11	2,345	0.47%
2022/08/04	22	54.14	15	54.27	54.40	7	2,299	0.30%
2022/08/03	0	0.00	1	54.40	53.40	-1	2,253	-0.04%
2022/07/29	0	0.00	2	53.55	53.80	-2	2,164	-0.09%
2022/07/28	3	52.57	1	53.00	52.20	2	2,108	0.09%
2022/07/27	6	53.37	2	54.95	52.60	4	2,074	0.19%
2022/07/26	1	56.80	0	0.00	56.50	1	1,974	0.05%
2022/07/21	1	53.20	1	54.70	56.40	0	1,747	0.00%
2022/07/20	0	0.00	2	53.50	53.20	-2	1,662	-0.12%
2022/07/18	2	55.00	0	0.00	55.00	2	1,635	0.12%
2022/07/08	0	0.00	1	49.70	50.20	-1	1,419	-0.07%
2022/07/05	1	48.25	0	0.00	48.65	1	1,371	0.07%
2022/07/01	1	50.10	7	47.30	47.05	-6	1,356	-0.44%
2022/06/28	0	0.00	1	56.80	55.70	-1	1,206	-0.08%
2022/06/27	8	56.93	1	56.70	57.30	7	1,099	0.64%
2022/06/22	1	53.90	1	52.20	51.30	0	1,005	0.00%
2022/06/21	0	0.00	2	52.90	53.30	-2	1,000	-0.20%
2022/06/17	1	54.80	0	0.00	54.80	1	988	0.10%
2022/06/15	10	57.50	0	0.00	57.20	10	971	1.03%
2022/06/10	10	56.90	10	57.60	57.70	0	946	0.00%
2022/06/08	2	56.90	0	0.00	56.30	2	927	0.22%
2022/06/01	1	57.00	0	0.00	57.20	1	957	0.10%
2022/05/20	0	0.00	1	56.20	56.00	-1	1,057	-0.09%
2022/05/19	1	56.20	0	0.00	56.20	1	1,069	0.09%
2022/05/12	0	0.00	1	54.50	54.50	-1	1,156	-0.09%
2022/04/08	0	0.00	1	67.50	67.50	-1	2,437	-0.04%
2022/04/07	1	68.70	0	0.00	68.00	1	2,804	0.04%
2022/03/25	0	0.00	1	71.80	71.60	-1	3,206	-0.03%
2022/03/21	1	73.40	0	0.00	72.20	1	3,856	0.03%
2022/03/17	0	0.00	1	72.00	72.40	-1	3,915	-0.03%
2022/03/11	1	71.40	0	0.00	71.00	1	4,201	0.02%
2022/03/03	1	72.10	0	0.00	71.10	1	4,908	0.02%
2022/02/24	0	0.00	1	69.60	69.30	-1	5,354	-0.02%
2022/02/22	1	71.50	0	0.00	71.10	1	5,687	0.02%
2022/02/21	0	0.00	1	73.80	73.80	-1	5,897	-0.02%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/15	1	72.60	0	0.00	71.40	1	7,681	0.01%
2022/02/09	1	76.50	1	76.30	76.30	0	8,842	0.00%
2022/01/24	2	77.90	2	77.00	77.00	0	9,946	0.00%
2022/01/21	1	78.10	0	0.00	76.80	1	9,972	0.01%
2022/01/19	3	82.13	1	81.00	81.00	2	9,942	0.02%
2022/01/18	2	85.30	2	83.00	83.00	0	9,986	0.00%
2022/01/13	0	0.00	1	85.90	85.90	-1	10,352	-0.01%
2022/01/12	2	86.55	0	0.00	85.60	2	10,330	0.02%
2022/01/11	0	0.00	1	86.10	86.10	-1	10,193	-0.01%
2022/01/10	0	0.00	1.3	84.14	84.40	-1.3	10,035	-0.01%
2022/01/05	2	85.50	5	84.20	84.40	-3	9,717	-0.03%
2022/01/04	3	85.87	7	85.66	84.60	-4	9,662	-0.04%
2022/01/03	0	0.00	10	88.90	87.90	-10	9,560	-0.10%
2021/12/30	11	90.28	13	91.08	92.40	-2	9,393	-0.02%
2021/12/29	16	87.10	2	87.45	87.60	14	9,013	0.16%
2021/12/28	0	0.00	4	86.60	85.90	-4	8,933	-0.04%
2021/12/27	5	85.68	3	85.17	85.20	2	8,852	0.02%
2021/12/23	0	0.00	1	84.90	84.90	-1	8,733	-0.01%
2021/12/22	1	84.70	1	85.10	83.30	0	8,689	0.00%
2021/12/21	0	0.00	1	83.60	83.60	-1	8,612	-0.01%
2021/12/20	1	83.90	11	84.17	82.10	-10	8,570	-0.12%
2021/12/17	6	85.22	4	87.80	84.00	2	8,495	0.02%
2021/12/16	20	87.16	16	87.66	89.10	4	8,276	0.05%
2021/12/10	4	81.80	0	0.00	81.70	4	7,799	0.05%
2021/12/09	2	81.85	9	82.92	81.60	-7	7,761	-0.09%
2021/12/08	2	83.50	2	81.40	81.40	0	7,702	0.00%
2021/12/07	3	85.57	3	84.20	83.20	0	7,631	0.00%
2021/12/06	5	84.58	12	84.61	85.30	-7	7,499	-0.09%
2021/12/03	14	83.83	4	84.30	84.00	10	7,390	0.14%
2021/12/02	6	83.18	4	81.45	80.70	2	7,226	0.03%
2021/12/01	13	83.53	12	83.73	83.70	1	7,119	0.01%
2021/11/30	6	81.83	5	83.36	79.50	1	6,996	0.01%
2021/11/29	0.1	78.00	0	0.00	78.80	0.1	6,863	0.00%
2021/11/26	3.1	83.00	3	83.07	83.20	0.1	6,723	0.00%
2021/11/25	5	85.22	3	83.37	82.30	2	6,645	0.03%
2021/11/24	4	83.70	2	84.00	84.00	2	6,520	0.03%
2021/11/23	0	0.00	1	82.80	82.40	-1	6,430	-0.02%
2021/11/22	2.1	88.80	5	89.50	88.40	-3	6,231	-0.05%
2021/11/19	9	91.02	11.9	90.27	90.50	-2.9	6,131	-0.05%
2021/11/18	11	90.42	11.5	90.31	89.10	-0.5	5,853	-0.01%
2021/11/17	16.1	90.65	23	90.45	89.90	-7	5,612	-0.12%
2021/11/16	5.5	89.98	3	85.07	86.40	2.5	5,198	0.05%
2021/11/15	7	86.47	250.2	86.28	90.90	-243.2	4,581	-5.31%	大賣/鉅額交易
2021/11/12	250	82.60	23	80.05	82.70	227	4,257	5.33%	大買/鉅額交易
2021/11/11	84.6	77.01	90	77.50	75.20	-5.4	3,776	-0.14%
2021/11/10	6	70.67	12	74.19	75.10	-6	2,982	-0.20%
2021/11/09	12	67.78	20	67.80	68.30	-8	2,745	-0.29%
2021/11/08	1	67.90	4.6	67.52	68.00	-3.6	2,639	-0.14%
2021/11/05	2.6	66.74	12	67.35	67.60	-9.4	2,524	-0.37%
2021/11/04	20	67.19	2	66.95	66.40	18	2,414	0.75%
2021/11/03	26	68.04	13	68.22	67.50	13	2,274	0.57%
2021/11/02	17	65.66	29	65.70	66.00	-12	1,957	-0.61%
2021/11/01	29	61.12	4	61.88	63.10	25	1,598	1.56%
2021/10/29	2	56.30	1	57.00	57.40	1	1,339	0.07%
2021/10/27	1.2	55.14	0	0.00	54.80	1.2	1,276	0.09%
2021/10/22	19	59.70	18	58.69	58.20	1	1,205	0.08%
2021/10/04	0.2	53.50	0	0.00	53.40	0.2	902	0.02%
2021/09/15	0.2	53.00	0	0.00	53.30	0.2	1,008	0.02%
2021/08/27	0	0.00	1	54.70	54.90	-1	1,660	-0.06%
2021/08/25	5	55.30	0	0.00	55.30	5	1,721	0.29%
2021/08/20	0	0.00	1	54.10	53.70	-1	1,752	-0.06%
2021/07/30	2	54.75	0	0.00	55.10	2	1,962	0.10%
2021/07/29	0	0.00	4	60.50	60.80	-4	1,901	-0.21%
2021/07/27	4	61.93	0	0.00	61.90	4	1,948	0.21%
2021/07/21	1	60.50	0	0.00	60.10	1	2,065	0.05%
2021/07/19	1	62.80	0	0.00	61.70	1	2,129	0.05%
2021/07/16	2	61.40	0	0.00	61.70	2	2,237	0.09%
2021/07/13	1	60.10	0	0.00	60.10	1	2,416	0.04%
2021/07/05	1	60.90	0	0.00	60.60	1	2,758	0.04%
2021/06/15	0	0.00	2	61.70	61.70	-2	3,571	-0.06%
2021/06/11	1	64.60	1	63.90	62.00	0	3,979	0.00%
2021/06/10	2	64.60	0	0.00	64.60	2	4,105	0.05%
2021/06/09	0	0.00	1	63.80	63.00	-1	4,101	-0.02%
2021/06/08	9	63.80	12	63.88	63.10	-3	4,059	-0.07%
2021/06/07	0	0.00	1	62.50	62.50	-1	3,957	-0.03%
2021/06/04	0	0.00	0	62.50	61.60	0	3,917	0.00%
2021/06/01	1	58.40	0	0.00	58.30	1	3,854	0.03%
2021/05/27	0	0.00	1	58.00	58.20	-1	4,074	-0.02%
2021/05/20	1	55.70	0	0.00	55.50	1	4,991	0.02%
2021/05/10	0	0.00	1	59.30	59.90	-1	6,531	-0.02%
2021/04/28	1	62.80	0	0.00	61.70	1	6,830	0.01%
2021/04/22	3	60.43	0	0.00	59.00	3	6,823	0.04%
2021/04/20	0	0.00	1	62.40	62.60	-1	6,729	-0.01%
2021/04/19	0	0.00	7	62.43	62.70	-7	6,709	-0.10%
2021/04/16	1	59.30	0	0.00	59.80	1	6,630	0.02%
2021/04/13	1	59.50	6	60.38	58.50	-5	6,655	-0.08%
2021/03/31	0	0.00	2	56.60	57.00	-2	7,415	-0.03%
2021/03/30	0	0.00	1	56.30	56.60	-1	7,337	-0.01%
2021/03/26	0	0.00	1	55.50	54.70	-1	7,163	-0.01%
2021/03/25	0	0.00	2	55.20	54.80	-2	7,110	-0.03%
2021/03/24	0	0.00	2	55.05	54.90	-2	7,048	-0.03%
2021/03/22	2	55.00	1	54.70	54.70	1	6,959	0.01%
2021/03/17	7	55.30	206	55.18	54.80	-199	6,764	-2.94%	大賣/鉅額交易
2021/03/16	203	54.00	14.6	54.00	54.00	188.4	6,354	2.97%	大買/鉅額交易
2021/03/15	0	0.00	1	49.07	49.10	-1	6,194	-0.02%
2021/03/10	0	0.00	1	48.00	48.00	-1	6,193	-0.02%
2021/03/09	1	45.75	0	0.00	46.20	1	6,185	0.02%
2021/03/04	0	0.00	1	47.85	47.65	-1	6,181	-0.02%
2021/02/25	1	46.95	0	0.00	46.80	1	5,904	0.02%
2021/02/24	2	47.30	1	46.75	46.50	1	5,856	0.02%
2021/02/23	3	49.50	0	0.00	49.15	3	5,635	0.05%
2021/02/22	1	50.60	0	0.00	51.20	1	5,412	0.02%
2021/02/19	7	48.94	8	49.06	49.00	-1	5,121	-0.02%
2021/02/18	5	48.63	8.2	50.03	50.50	-3.2	4,901	-0.07%
2021/02/17	31	45.49	33	46.38	47.30	-2	4,545	-0.04%
2021/02/05	0	0.00	3	42.30	43.00	-3	4,146	-0.07%
2021/02/04	5	42.30	12	41.96	42.50	-7	3,994	-0.18%
2021/02/03	102	42.21	108	42.32	41.30	-6	3,872	-0.15%	大買/大賣/
2021/02/02	10	40.47	0	0.00	40.25	10	3,571	0.28%
2021/02/01	0	0.00	1	38.50	39.70	-1	3,488	-0.03%
2021/01/27	0	0.00	1	40.20	39.95	-1	3,433	-0.03%
2021/01/25	11	40.00	17	40.11	40.10	-6	3,363	-0.18%
2021/01/22	1	39.90	6	39.52	39.45	-5	3,313	-0.15%
2021/01/21	24	40.30	14	39.81	39.60	10	3,266	0.31%
2021/01/20	1	38.90	0	0.00	39.00	1	3,038	0.03%
2021/01/18	0	0.00	4	37.44	37.85	-4	3,062	-0.13%
2021/01/15	0	0.00	1	38.30	38.30	-1	3,042	-0.03%
2021/01/14	1	39.25	0	0.00	39.30	1	3,006	0.03%
2021/01/08	0	0.00	3	39.00	38.80	-3	2,893	-0.10%
2021/01/07	1	38.70	0	0.00	39.55	1	2,853	0.04%
2021/01/05	2	40.13	10	40.60	39.80	-8	2,753	-0.29%
2021/01/04	1	40.30	0	0.00	40.40	1	2,681	0.04%
2020/12/31	4	41.13	13	41.44	40.55	-9	2,615	-0.34%
2020/12/30	6	41.03	2	41.10	40.95	4	2,367	0.17%
2020/12/29	16	38.68	8	38.43	40.20	8	2,034	0.39%
2020/12/28	0	0.00	1	36.80	37.20	-1	1,612	-0.06%
2020/12/22	0.1	35.50	0	0.00	35.25	0.1	1,543	0.01%
2020/12/21	0	35.65	0	0.00	35.55	0	1,547	0.00%
2020/12/18	4	35.75	0	0.00	35.95	4	1,531	0.26%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/15	0	0.00	1	36.25	36.20	-1	1,529	-0.07%
2020/12/11	1	35.25	0	0.00	35.50	1	1,506	0.07%
2020/12/04	0	0.00	2	36.23	36.50	-2	1,406	-0.14%
2020/12/03	0	0.00	1	35.85	36.05	-1	1,380	-0.07%
2020/12/02	1	35.65	0	0.00	35.90	1	1,364	0.07%
2020/11/30	0	0.00	1	35.60	35.10	-1	1,455	-0.07%
2020/11/27	0	0.00	6	35.05	35.40	-6	1,435	-0.42%
2020/11/25	2	34.90	0	0.00	34.85	2	1,466	0.14%
2020/11/24	2	35.00	0	0.00	35.00	2	1,506	0.13%
2020/11/23	0	0.00	1	35.40	35.30	-1	1,517	-0.07%
2020/11/12	2	34.70	0	0.00	34.70	2	1,637	0.12%
2020/11/10	1	34.70	0	0.00	34.50	1	1,716	0.06%
2020/10/29	0	0.00	0.1	34.00	34.70	-0.1	1,742	0.00%
2020/10/28	0	0.00	1	34.80	34.75	-1	1,773	-0.06%
2020/10/27	0	0.00	2	35.30	34.15	-2	1,833	-0.11%
2020/10/13	2	33.90	0	0.00	34.35	2	1,958	0.10%
2020/10/07	0	0.00	2	33.55	33.70	-2	2,000	-0.10%
2020/10/06	0	0.00	1	33.75	33.70	-1	2,083	-0.05%
2020/09/30	1	33.50	0	0.00	33.40	1	2,103	0.05%
2020/09/24	1	33.55	0	0.00	33.50	1	2,195	0.05%
2020/09/22	1	34.10	0	0.00	34.35	1	2,224	0.04%
2020/09/18	0	0.00	1	35.30	35.25	-1	2,221	-0.05%
2020/09/15	1	34.90	2	35.15	34.80	-1	2,211	-0.05%
2020/09/14	2	34.60	3	34.80	35.00	-1	2,210	-0.05%
2020/09/11	1	35.25	1	34.50	34.50	0	2,205	0.00%
2020/09/07	3	36.05	0	0.00	35.85	3	2,165	0.14%
2020/09/02	1	35.50	0	0.00	35.85	1	2,033	0.05%
2020/08/28	0	0.00	5	36.40	36.50	-5	1,994	-0.25%
2020/08/26	8	36.89	2	36.58	36.75	6	1,905	0.31%
2020/08/25	2	36.38	4	36.30	36.40	-2	1,813	-0.11%
2020/08/21	0	0.00	1	34.90	34.90	-1	1,763	-0.06%
2020/08/17	0	0.00	1	35.90	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	2	35.70	36.05	-2	1,618	-0.12%
2020/08/13	1	35.30	0	0.00	35.10	1	1,580	0.06%
2020/08/06	0	0.00	50	36.00	35.85	-50	1,555	-3.21%
2020/07/31	50	34.50	0	0.00	35.55	50	1,446	3.46%
2020/07/30	5	35.00	158	34.81	34.70	-153	1,360	-11.24%	大賣/鉅額交易
2020/07/29	159	34.30	6	34.08	34.30	153	1,251	12.22%	大買/鉅額交易
2020/07/16	2	32.60	0	0.00	32.50	2	1,252	0.16%
2020/07/15	1	34.85	0	0.00	34.75	1	1,242	0.08%
2020/07/13	1	35.15	0	0.00	35.30	1	1,207	0.08%
2020/07/10	1	33.80	0	0.00	34.15	1	1,142	0.09%
2020/07/07	1	34.45	0	0.00	34.00	1	1,158	0.09%
2020/07/06	1	34.35	1	34.25	34.40	0	1,155	0.00%
2020/06/22	1	32.00	0	0.00	32.00	1	1,116	0.09%
2020/06/18	0	0.00	1	31.80	32.10	-1	1,117	-0.09%
2020/06/12	0	0.00	1	31.45	31.70	-1	1,178	-0.08%
2020/06/10	2	32.30	0	0.00	32.40	2	1,192	0.17%
2020/04/28	0	0.00	1	32.80	32.85	-1	1,204	-0.08%
2020/04/27	1	32.35	0	0.00	32.30	1	1,217	0.08%
2020/04/15	0	0.00	2	31.25	31.20	-2	1,125	-0.18%
2020/04/14	2	30.90	0	0.00	31.20	2	1,121	0.18%
2020/04/10	0	0.00	1	30.90	31.00	-1	1,086	-0.09%
2020/04/07	0	0.00	1	29.20	29.45	-1	1,054	-0.09%
2020/03/20	0	0.00	2	28.08	28.70	-2	965	-0.21%
2020/03/19	2	26.45	0	0.00	26.45	2	947	0.21%
2020/03/17	0	0.00	3	29.40	29.15	-3	911	-0.33%
2020/03/16	1	30.35	0	0.00	29.75	1	894	0.11%
2020/03/13	3	28.90	0	0.00	30.00	3	883	0.34%
2020/03/09	3	34.55	0	0.00	34.50	3	797	0.38%
2020/02/27	0	0.00	0.7	36.80	36.90	-0.7	872	-0.08%
2020/02/26	1	36.00	0	0.00	36.00	1	850	0.12%
2020/02/13	3	37.30	0	0.00	37.30	3	836	0.36%
2020/02/03	0	0.00	1	35.15	35.90	-1	931	-0.11%
2020/01/31	5	36.70	0	0.00	36.60	5	1,005	0.50%
2020/01/09	0	0.00	2	38.30	38.35	-2	1,022	-0.20%
2020/01/08	0	0.00	1	37.85	38.00	-1	1,040	-0.10%
2020/01/07	1	38.35	0	0.00	38.35	1	1,031	0.10%
2020/01/03	0	0.00	1	38.85	38.85	-1	1,030	-0.10%
2019/12/27	0	0.00	2	38.95	39.00	-2	1,057	-0.19%
2019/12/24	0	0.00	3	39.00	38.90	-3	1,094	-0.27%
2019/12/18	2	39.00	2	38.85	39.00	0	1,113	0.00%
2019/12/10	1	39.30	0	0.00	39.25	1	1,141	0.09%
2019/12/05	0	0.00	1	40.05	40.10	-1	1,147	-0.09%
2019/12/02	1	39.70	0	0.00	39.50	1	1,133	0.09%
2019/11/29	8	40.01	7	39.96	39.95	1	1,132	0.09%
2019/11/28	2	38.95	2	39.05	39.20	0	1,075	0.00%
2019/11/27	0	0.00	1	39.10	39.00	-1	1,093	-0.09%
2019/11/18	2	39.10	2	38.85	38.85	0	1,104	0.00%
2019/11/15	3	38.60	0	0.00	39.10	3	1,110	0.27%
2019/11/13	1	38.10	0	0.00	38.15	1	1,126	0.09%
2019/11/01	1	39.05	0	0.00	39.00	1	1,176	0.09%
2019/10/31	0	0.00	1	39.20	39.40	-1	1,193	-0.08%
2019/10/30	0	0.00	5	39.06	39.00	-5	1,194	-0.42%
2019/10/25	0	0.00	2	38.00	37.90	-2	1,195	-0.17%
2019/10/24	2	37.85	0	0.00	38.00	2	1,196	0.17%
2019/10/18	2	37.45	0	0.00	37.45	2	1,182	0.17%
2019/10/16	1	37.20	1	37.25	37.15	0	1,218	0.00%
2019/10/04	0	0.00	1	37.55	37.35	-1	1,439	-0.07%
2019/09/20	1	38.20	0	0.00	38.15	1	1,540	0.06%
2019/09/19	2	38.10	0	0.00	38.10	2	1,561	0.13%
2019/09/17	1	38.20	0	0.00	38.10	1	1,570	0.06%
2019/09/16	0	0.00	1	38.65	38.70	-1	1,586	-0.06%
2019/09/04	1	38.70	0	0.00	38.85	1	1,693	0.06%
2019/09/03	2	39.58	0	0.00	38.70	2	1,700	0.12%
2019/09/02	0	0.00	1	39.35	39.50	-1	1,684	-0.06%
2019/08/20	10	38.75	0	0.00	38.50	10	1,797	0.56%
2019/08/19	1	38.25	0	0.00	38.55	1	1,867	0.05%
2019/08/14	0	0.00	4	38.20	37.60	-4	1,943	-0.21%
2019/08/08	2	37.20	0	0.00	37.50	2	2,002	0.10%
2019/08/07	2	38.40	0	0.00	37.15	2	2,036	0.10%
2019/08/05	1	37.95	0	0.00	38.30	1	2,103	0.05%
2019/08/02	2	38.25	1	38.60	38.20	1	2,142	0.05%
2019/07/31	1	40.60	0	0.00	40.25	1	2,162	0.05%
2019/07/26	0	0.00	3	41.65	41.55	-3	2,292	-0.13%
2019/07/18	1	42.00	0	0.00	41.60	1	2,477	0.04%
2019/07/17	1	43.40	1	43.50	43.10	0	2,467	0.00%
2019/07/16	1	47.00	8	46.91	47.00	-7	2,459	-0.28%
2019/07/15	1	47.05	2	47.35	47.00	-1	2,491	-0.04%
2019/07/12	2	46.80	0	0.00	46.90	2	2,487	0.08%
2019/07/11	1	46.15	1	46.15	46.30	0	2,490	0.00%
2019/07/10	1	45.85	0	0.00	45.30	1	2,469	0.04%
2019/07/09	0	0.00	1	45.90	46.00	-1	2,444	-0.04%
2019/07/05	1	45.75	2	46.18	45.80	-1	2,465	-0.04%
2019/07/02	2	44.65	1	44.55	44.75	1	2,509	0.04%
2019/07/01	0	0.00	1	43.90	44.25	-1	2,538	-0.04%
2019/06/28	0	0.00	1	43.30	43.40	-1	2,555	-0.04%
2019/06/27	0	0.00	1	43.35	43.50	-1	2,584	-0.04%
2019/06/19	1	42.00	1	42.05	42.05	0	2,988	0.00%
2019/06/18	1	41.95	6	41.55	41.55	-5	3,005	-0.17%
2019/06/14	1	42.25	2	41.85	41.75	-1	3,068	-0.03%
2019/06/11	5	40.75	1	40.50	40.75	4	3,116	0.13%
2019/06/10	0	0.00	4	40.28	40.35	-4	3,135	-0.13%
2019/05/29	0	0.00	1	39.25	39.00	-1	3,190	-0.03%
2019/05/27	1	39.95	0	0.00	40.10	1	3,174	0.03%
2019/05/24	8	40.96	3	40.23	39.95	5	3,202	0.16%
2019/05/23	6	39.38	3	39.97	39.95	3	3,172	0.09%
2019/05/22	0	0.00	1	39.00	39.30	-1	3,205	-0.03%
2019/05/20	1	38.85	0	0.00	38.80	1	3,191	0.03%
2019/05/17	2.5	39.18	0	0.00	38.75	2.5	3,189	0.08%
2019/05/14	1	38.10	0	0.00	39.05	1	3,231	0.03%
2019/05/09	6	41.93	0	0.00	40.75	6	3,420	0.18%
2019/05/07	0.5	43.10	0	0.00	42.95	0.5	3,407	0.01%
2019/05/06	2	43.10	20	43.20	43.00	-18	3,382	-0.53%
2019/05/02	1	44.55	0	0.00	44.55	1	3,335	0.03%
2019/04/30	1	47.70	0	0.00	47.90	1	3,227	0.03%
2019/04/29	1	47.65	0	0.00	47.60	1	3,255	0.03%
2019/04/26	1	48.35	2	48.50	48.40	-1	3,263	-0.03%
2019/04/25	2	49.10	0	0.00	48.70	2	3,265	0.06%
2019/04/24	2	49.20	0	0.00	48.70	2	3,276	0.06%
2019/04/22	4	50.13	4	49.81	49.70	0	3,240	0.00%
2019/04/19	4	50.40	0	0.00	50.00	4	3,215	0.12%
2019/04/18	1	49.50	0	0.00	48.90	1	3,129	0.03%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	5	49.71	1	49.25	49.70	4	3,014	0.13%
2019/04/01	0	0.00	2	48.80	48.50	-2	2,871	-0.07%
2019/03/28	7	50.40	9	49.24	48.60	-2	2,799	-0.07%
2019/03/27	2	47.85	0	0.00	48.50	2	2,639	0.08%
2019/03/22	0	0.00	3	46.60	46.85	-3	2,536	-0.12%
2019/03/20	3	46.85	1	46.85	47.20	2	2,527	0.08%
2019/03/15	1	46.30	0	0.00	45.90	1	2,543	0.04%
2019/03/14	1	46.25	0	0.00	46.50	1	2,588	0.04%
2019/03/05	1	46.20	0	0.00	46.10	1	2,699	0.04%
2019/02/26	1	46.65	0	0.00	46.50	1	2,664	0.04%
2019/02/21	2	46.50	0	0.00	46.80	2	2,562	0.08%
2019/02/12	0	0.00	1	44.80	45.30	-1	2,364	-0.04%
2019/02/11	7	46.24	6	45.76	45.70	1	2,291	0.04%
2019/01/23	2	42.50	2	43.00	43.00	0	2,092	0.00%
2019/01/22	0	0.00	2	41.70	41.60	-2	2,078	-0.10%
2019/01/09	0	0.00	1	39.90	40.00	-1	1,995	-0.05%
2018/12/28	0	0.00	1	38.50	38.05	-1	2,066	-0.05%
2018/12/25	0	0.00	3	38.10	38.30	-3	2,132	-0.14%
2018/12/24	1	38.70	0	0.00	38.70	1	2,151	0.05%
2018/12/22	3	38.60	0	0.00	38.60	3	2,222	0.13%
2018/12/20	2	37.85	2	37.70	37.60	0	2,240	0.00%
2018/12/19	1	38.95	0	0.00	38.30	1	2,253	0.04%
2018/12/17	0	0.00	2	40.30	40.15	-2	2,288	-0.09%
2018/12/14	0	0.00	9	40.35	40.65	-9	2,319	-0.39%
2018/12/13	0	0.00	1	41.50	41.10	-1	2,323	-0.04%
2018/12/12	9	41.20	3	40.53	41.85	6	2,411	0.25%
2018/12/11	0	0.00	5	40.66	40.20	-5	2,521	-0.20%
2018/12/10	2	41.40	2	41.28	41.25	0	2,549	0.00%
2018/12/07	18.6	42.69	12	43.22	43.10	6.6	2,552	0.26%
2018/12/06	3	40.40	3	40.60	40.90	0	2,542	0.00%
2018/12/03	5	41.58	0	0.00	42.00	5	2,716	0.18%
2018/11/30	0	0.00	1	40.50	40.10	-1	2,742	-0.04%
2018/11/27	1	39.70	0	0.00	39.50	1	2,960	0.03%
2018/11/15	0.2	41.20	0	0.00	41.20	0.2	3,967	0.00%
2018/11/13	1	39.95	1	40.10	40.30	0	4,022	0.00%
2018/11/09	0	0.00	5	43.30	42.80	-5	4,011	-0.12%
2018/11/08	2	43.40	1	43.50	43.45	1	4,023	0.02%
2018/11/07	0	0.00	2	42.40	42.50	-2	4,065	-0.05%
2018/11/06	0	0.00	1	42.65	42.65	-1	4,101	-0.02%
2018/11/05	1	44.10	0	0.00	43.40	1	4,150	0.02%
2018/11/02	3	44.00	0	0.00	44.00	3	4,180	0.07%
2018/11/01	11	43.12	11	42.19	43.00	0	4,212	0.00%
2018/10/31	4	43.75	2	42.95	42.50	2	4,270	0.05%
2018/10/26	3	45.05	5	45.61	46.00	-2	4,502	-0.04%
2018/10/24	1	46.30	6	46.42	46.35	-5	4,662	-0.11%
2018/10/23	3	47.88	1	47.30	47.30	2	4,717	0.04%
2018/10/22	4	48.33	4	49.35	49.50	0	4,816	0.00%
2018/10/19	11	46.94	14	46.91	46.90	-3	4,946	-0.06%
2018/10/15	3	47.02	1	47.75	47.50	2	5,038	0.04%
2018/10/12	2	46.33	2	47.10	47.00	0	5,025	0.00%
2018/10/11	0	0.00	1	46.40	46.40	-1	5,007	-0.02%
2018/10/05	2	51.75	2	50.50	50.50	0	4,929	0.00%
2018/10/04	1	52.20	1	53.00	53.00	0	4,928	0.00%
2018/10/03	1	52.90	1	52.30	52.30	0	4,946	0.00%
2018/10/02	3	52.77	1	52.80	52.80	2	4,960	0.04%
2018/10/01	7	55.53	6	55.60	53.80	1	4,955	0.02%
2018/09/26	4	52.85	1	52.60	52.60	3	4,858	0.06%
2018/09/25	1	53.20	1	53.40	53.40	0	4,824	0.00%
2018/09/21	6	54.62	0	0.00	54.00	6	4,770	0.13%
2018/09/20	1	55.60	1	56.50	56.50	0	4,728	0.00%
2018/09/19	3	56.27	3	56.03	56.50	0	4,701	0.00%
2018/09/18	14	56.91	14	55.54	55.30	0	4,714	0.00%
2018/09/17	16	55.18	21	56.05	56.30	-5	4,603	-0.11%
2018/09/14	6	52.98	2	52.55	52.90	4	4,489	0.09%
2018/09/13	2	54.20	1	54.00	54.00	1	4,422	0.02%
2018/09/12	2	55.30	1	55.50	55.50	1	4,369	0.02%
2018/09/11	5	54.66	4	54.30	54.40	1	4,296	0.02%
2018/09/07	4	55.20	4	53.50	53.80	0	4,156	0.00%
2018/09/06	10	54.00	17	52.91	53.50	-7	4,068	-0.17%
2018/09/05	11	56.79	3	56.73	56.50	8	3,991	0.20%
2018/09/04	18	57.64	12	57.64	58.20	6	3,923	0.15%
2018/09/03	0	0.00	8	56.95	54.30	-8	3,764	-0.21%
2018/08/31	0	0.00	7	56.60	57.70	-7	3,706	-0.19%
2018/08/30	20	57.34	9	57.86	57.80	11	3,653	0.30%
2018/08/29	13	54.68	4	54.55	55.10	9	3,366	0.27%
2018/08/28	11	53.26	9	54.26	55.00	2	3,174	0.06%
2018/08/22	3	50.70	3	50.30	50.50	0	2,855	0.00%
2018/08/21	1	47.65	1	47.15	49.60	0	2,794	0.00%
2018/08/16	3	49.80	0	0.00	49.85	3	2,707	0.11%
2018/08/14	5	50.90	5	50.56	51.20	0	2,647	0.00%
2018/08/09	5	51.26	6	51.10	50.90	-1	2,488	-0.04%
2018/08/08	0	0.00	3	50.10	50.60	-3	2,439	-0.12%
2018/08/07	10	50.57	19	50.34	51.00	-9	2,374	-0.38%
2018/08/06	1	49.70	5	49.46	48.70	-4	2,275	-0.18%
2018/08/03	3	50.80	0	0.00	50.50	3	2,205	0.14%
2018/08/02	11	50.60	11	49.49	50.00	0	2,130	0.00%
2018/08/01	5	48.15	7	47.75	48.80	-2	1,961	-0.10%
2018/07/31	0	0.00	1	47.00	47.60	-1	1,887	-0.05%
2018/07/30	1	47.10	5	47.16	46.50	-4	1,804	-0.22%
2018/07/27	0	0.00	5.6	46.40	47.00	-5.6	1,751	-0.32%
2018/07/26	1	44.20	3	44.58	45.15	-2	1,650	-0.12%
2018/07/25	0	0.00	2	43.10	43.00	-2	1,522	-0.13%
2018/07/24	0	0.00	1	41.25	41.45	-1	1,425	-0.07%
2018/07/16	0	0.00	1	40.65	41.00	-1	1,529	-0.07%
2018/07/13	0	0.00	1	40.30	41.00	-1	1,570	-0.06%
2018/07/12	1	39.55	0	0.00	40.20	1	1,593	0.06%
2018/07/11	2	42.15	0	0.00	42.15	2	1,558	0.13%
2018/06/27	1	42.65	0	0.00	42.65	1	1,575	0.06%
2018/06/26	1	41.15	1	40.90	41.30	0	1,532	0.00%
2018/06/20	1	40.75	0	0.00	40.60	1	1,549	0.06%
2018/06/11	5	43.05	0	0.00	43.05	5	1,625	0.31%
2018/06/08	1	42.75	0	0.00	43.00	1	1,649	0.06%
2018/06/07	0	0.00	2	42.90	42.80	-2	1,721	-0.12%
2018/06/05	1	41.95	0	0.00	41.60	1	1,734	0.06%
2018/06/04	0	0.00	1	41.25	41.00	-1	1,806	-0.06%
2018/05/31	4	41.33	2	41.70	41.40	2	1,987	0.10%
2018/05/14	0	0.00	1	38.95	38.85	-1	3,242	-0.03%
2018/05/11	0	0.00	2	39.18	39.70	-2	3,519	-0.06%
2018/05/10	0	0.00	2	38.73	38.70	-2	3,719	-0.05%
2018/05/09	3	37.65	0	0.00	37.65	3	3,787	0.08%
2018/05/08	5	38.12	0	0.00	38.05	5	3,966	0.13%
2018/04/25	0	0.00	0.2	43.30	43.45	-0.2	3,972	-0.01%
2018/04/24	0	0.00	1	43.00	42.85	-1	3,977	-0.03%
2018/03/29	0	0.00	1.2	43.47	43.30	-1.2	3,693	-0.03%
2018/03/23	1	42.30	1	42.60	42.40	0	3,627	0.00%
2018/03/22	2	44.50	0	0.00	43.50	2	3,600	0.06%
2018/03/19	0	0.00	2	45.10	44.75	-2	3,576	-0.06%
2018/03/16	2	44.60	0	0.00	45.75	2	3,554	0.06%
2018/03/13	2	45.23	1	45.10	44.80	1	3,440	0.03%
2018/03/09	0	0.00	5	43.40	43.40	-5	3,324	-0.15%
2018/03/08	1	44.50	0	0.00	44.50	1	3,254	0.03%
2018/03/01	0	0.00	7	44.40	44.20	-7	2,883	-0.24%
2018/02/27	28	44.98	21	44.83	44.85	7	2,831	0.25%
2018/02/26	2	44.35	2	44.93	45.00	0	2,694	0.00%
2018/02/23	4	42.70	0	0.00	42.55	4	2,495	0.16%
2018/02/22	0	0.00	4	42.65	42.20	-4	2,445	-0.16%
2018/02/12	3	41.50	0	0.00	41.30	3	2,330	0.13%
2018/02/09	1	41.45	1	42.25	42.20	0	2,255	0.00%
2018/02/07	0	0.00	2.1	42.52	41.35	-2.1	2,024	-0.10%
2018/02/06	3	40.55	5	42.14	40.50	-2	1,883	-0.11%
2018/02/05	3	42.83	9.4	42.84	43.70	-6.4	1,626	-0.39%
2018/02/02	0	0.00	0.1	41.70	41.90	-0.1	1,332	-0.01%
2018/01/31	6	38.33	6	38.33	38.30	0	1,051	0.00%
2018/01/22	1	35.70	0	0.00	35.70	1	820	0.12%
2018/01/10	0	0.00	1	34.90	34.90	-1	741	-0.13%
2018/01/09	0.1	34.60	0	0.00	34.75	0.1	731	0.01%
2018/01/02	0	0.00	2	34.45	34.50	-2	772	-0.26%