中光電 (5371)-元大-木柵券商分點個股進出

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
95.5
漲跌
▲3.4
漲幅
+3.69%
成交量
11,567張
產業
上櫃光電類股
496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－元大-木柵券商分點個股進出

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-木柵券商分點個股進出
元大-木柵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
2024/04/26	2	95.05	8	97.45	95.50	-6	5,957	-0.10%
2024/04/25	4	94.35	1	95.30	92.10	3	5,774	0.05%
2024/04/24	4	96.20	3	94.53	94.70	1	5,674	0.02%
2024/04/23	2	88.70	1	90.20	90.50	1	5,491	0.02%
2024/04/22	4	90.95	4	93.00	87.30	0	5,377	0.00%
2024/04/19	11	95.97	3	95.73	95.70	8	5,192	0.15%
2024/04/18	4.5	100.11	3.7	100.12	100.50	0.8	4,915	0.02%
2024/04/17	5.7	99.09	8.1	99.77	98.00	-2.4	4,737	-0.05%
2024/04/16	7	106.71	5	103.60	96.80	2	4,392	0.05%
2024/04/15	3	103.00	4.5	105.17	107.50	-1.5	3,770	-0.04%
2024/04/12	1	99.40	2	98.70	98.10	-1	3,413	-0.03%
2024/04/11	2	99.80	12	103.33	98.20	-10	3,313	-0.30%
2024/04/10	8.5	98.75	12	96.43	99.70	-3.5	3,074	-0.11%
2024/04/09	3	91.70	7	92.91	92.60	-4	2,603	-0.15%
2024/04/08	7	93.40	8	93.64	93.50	-1	2,450	-0.04%
2024/04/03	15	92.25	3	88.40	92.30	12	2,261	0.53%
2024/04/02	10.1	87.87	10	87.83	87.80	0.1	2,029	0.00%
2024/04/01	2	87.15	2	85.75	86.70	0	1,818	0.00%
2024/03/29	1	82.10	3	81.33	80.40	-2	1,573	-0.13%
2024/03/28	6	76.95	1	77.00	78.20	5	1,401	0.36%
2024/03/27	0	0.00	1	78.20	76.40	-1	1,310	-0.08%
2024/03/26	0	0.00	1	76.10	74.90	-1	1,231	-0.08%
2024/03/20	1	74.80	2	75.20	73.70	-1	1,205	-0.08%
2024/03/15	0	0.00	1	71.80	71.10	-1	1,112	-0.09%
2024/03/07	0	0.00	4	70.88	69.80	-4	1,098	-0.36%
2024/03/06	1	71.80	0	0.00	71.60	1	1,083	0.09%
2024/03/05	5	72.00	0	0.00	71.00	5	1,116	0.45%
2024/01/24	0.1	72.90	0	0.00	72.70	0.1	1,257	0.01%
2024/01/17	1	73.10	0	0.00	71.00	1	1,307	0.08%
2024/01/09	0	0.00	1	73.00	72.50	-1	1,321	-0.08%
2024/01/08	0	0.00	2	73.20	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	1	72.90	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	4	72.63	72.50	-4	1,329	-0.30%
2023/12/29	2	71.70	0	0.00	71.50	2	1,340	0.15%
2023/12/28	1	72.60	0	0.00	72.50	1	1,352	0.07%
2023/12/22	0	70.80	0	0.00	70.80	0	1,338	0.00%
2023/12/19	2	69.69	2	69.00	68.60	0	1,311	0.00%
2023/12/18	0	71.30	0	0.00	70.70	0	1,288	0.00%
2023/12/15	1	73.13	0	0.00	72.50	1	1,305	0.08%
2023/12/04	0	0.00	1	73.00	73.20	-1	2,324	-0.04%
2023/11/30	2	71.85	0	0.00	71.50	2	2,490	0.08%
2023/11/20	0	0.00	2	73.70	73.70	-2	3,179	-0.06%
2023/11/15	1	71.30	0	0.00	71.20	1	3,388	0.03%
2023/11/06	2	71.10	0	0.00	70.90	2	3,717	0.05%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	2	72.90	0	0.00	72.50	2	3,850	0.05%
2023/10/18	0.1	72.50	0	0.00	72.40	0.1	4,669	0.00%
2023/10/16	0.1	74.40	1	74.50	74.60	-0.9	4,685	-0.02%
2023/10/13	0	0.00	0.3	76.50	76.40	-0.3	4,739	-0.01%
2023/10/03	3	78.27	0	0.00	78.10	3	5,089	0.06%
2023/09/28	0	0.00	1	77.50	76.80	-1	5,109	-0.02%
2023/09/27	1	78.20	0	0.00	77.70	1	5,098	0.02%
2023/09/26	3	79.37	3	78.47	78.20	0	5,091	0.00%
2023/09/25	1	79.80	0	0.00	80.00	1	5,076	0.02%
2023/09/21	0	0.00	1	80.40	79.70	-1	5,054	-0.02%
2023/09/18	2	84.30	3	83.60	84.20	-1	4,951	-0.02%
2023/09/15	0	0.00	7	80.00	80.30	-7	4,802	-0.15%
2023/09/12	2	81.85	1	83.70	83.10	1	4,376	0.02%
2023/09/11	0	0.00	1.1	81.00	80.50	-1.1	4,310	-0.03%
2023/09/06	1	82.00	0	0.00	82.30	1	4,134	0.02%
2023/09/05	0	0.00	1	78.80	80.60	-1	4,061	-0.02%
2023/08/31	3	78.97	3	78.90	79.00	0	3,974	0.00%
2023/08/30	2	80.60	2	79.50	78.70	0	3,947	0.00%
2023/08/29	5	78.66	3	78.59	79.50	2	3,747	0.05%
2023/08/28	0	0.00	2	78.00	77.10	-2	3,621	-0.06%
2023/08/25	1	77.20	0	0.00	76.80	1	3,589	0.03%
2023/08/24	2	77.55	2	78.05	76.90	0	3,563	0.00%
2023/08/23	4	76.75	0.8	77.79	78.40	3.2	3,451	0.09%
2023/08/21	0	0.00	1	75.60	76.20	-1	3,275	-0.03%
2023/08/18	2	77.75	1	76.10	75.80	1	3,293	0.03%
2023/08/09	1	77.10	0	0.00	77.00	1	3,130	0.03%
2023/08/08	0.5	76.00	0.5	75.06	76.40	0	3,068	0.00%
2023/08/07	1.1	75.40	0.1	75.38	76.10	1	3,004	0.03%
2023/08/04	2.1	77.00	9	76.90	79.10	-6.9	2,844	-0.24%
2023/08/02	2	74.55	4	75.48	74.50	-2	2,665	-0.08%
2023/08/01	1	74.70	2.2	74.01	75.40	-1.2	2,543	-0.05%
2023/07/26	1	71.40	1	72.30	70.90	0	2,520	0.00%
2023/07/20	0.1	71.90	0	0.00	71.80	0.1	2,762	0.00%
2023/07/19	3	73.50	3	72.87	72.30	0	2,884	0.00%
2023/07/18	2	72.35	1	71.90	73.50	1	2,910	0.03%
2023/07/17	0.1	71.34	0	0.00	72.00	0.1	2,923	0.00%
2023/07/14	1	71.40	1	71.40	71.50	0	2,985	0.00%
2023/07/13	2	73.90	0	0.00	72.00	2	3,164	0.06%
2023/07/12	1	75.50	5.1	75.50	75.70	-4.1	3,491	-0.12%
2023/07/11	1	74.10	2	73.20	74.00	-1	3,512	-0.03%
2023/07/10	0	0.00	1	73.40	73.30	-1	3,569	-0.03%
2023/07/07	0	0.00	2	72.70	74.00	-2	3,591	-0.06%
2023/07/06	6.1	74.30	0.1	74.50	74.40	6	3,576	0.17%
2023/07/04	0.1	73.50	0	0.00	73.60	0.1	3,519	0.00%
2023/06/21	0	0.00	1	71.40	71.30	-1	3,512	-0.03%
2023/06/20	2	71.50	2	71.45	71.00	0	3,525	0.00%
2023/06/15	3	71.63	6	71.70	72.10	-3	3,584	-0.08%
2023/06/14	1	71.80	0	0.00	71.40	1	3,577	0.03%
2023/06/12	1	72.10	0	0.00	72.00	1	3,651	0.03%
2023/06/09	0	0.00	5	73.30	73.50	-5	3,653	-0.14%
2023/06/07	2	76.10	0	0.00	75.80	2	3,661	0.05%
2023/06/05	0	0.00	0.2	76.60	76.70	-0.2	3,661	-0.01%
2023/05/29	0	0.00	1	75.10	76.40	-1	3,654	-0.03%
2023/05/26	1	74.90	0	0.00	74.50	1	3,691	0.03%
2023/05/23	0	0.00	1	75.20	76.40	-1	3,821	-0.03%
2023/05/19	0.5	74.50	0	0.00	73.50	0.5	3,839	0.01%
2023/05/17	0.5	73.30	0	0.00	73.00	0.5	3,888	0.01%
2023/05/09	0.2	74.50	0	0.00	72.50	0.2	3,903	0.01%
2023/05/05	1	76.50	1.3	76.29	75.80	-0.3	3,849	-0.01%
2023/05/04	2	75.35	2	75.25	74.60	0	3,880	0.00%
2023/05/02	1	76.70	1	76.90	76.20	0	3,855	0.00%
2023/04/27	1	73.50	0	0.00	73.50	1	3,731	0.03%
2023/04/25	3	75.77	1.2	76.21	73.50	1.8	3,603	0.05%
2023/04/24	5	77.98	3	77.47	77.60	2	3,553	0.06%
2023/04/21	2	77.15	1	75.60	74.80	1	3,492	0.03%
2023/04/20	3	77.70	7	77.21	76.80	-4	3,444	-0.12%
2023/04/19	3	79.97	1	79.80	80.10	2	3,371	0.06%
2023/04/18	12	82.92	7.2	83.11	81.10	4.8	3,300	0.15%
2023/04/17	10	83.23	2.2	83.45	83.20	7.8	3,134	0.25%
2023/04/14	0	0.00	3.1	76.96	78.20	-3.1	2,689	-0.11%
2023/04/12	1	69.60	0	0.00	69.60	1	2,453	0.04%
2023/04/07	2	68.35	0	0.00	67.90	2	2,585	0.08%
2023/04/06	0	0.00	1	68.50	68.50	-1	2,680	-0.04%
2023/03/29	1	67.90	2	67.90	68.20	-1	2,748	-0.04%
2023/03/28	0	0.00	1	67.50	67.20	-1	2,746	-0.04%
2023/03/15	0	0.00	5	67.92	66.30	-5	2,561	-0.20%
2023/03/14	0	65.40	0	0.00	65.60	0	2,520	0.00%
2023/03/13	3	64.70	3	65.30	64.70	0	2,518	0.00%
2023/03/09	0	0.00	2	66.60	65.80	-2	2,530	-0.08%
2023/03/08	0	0.00	1	66.30	66.10	-1	2,559	-0.04%
2023/03/07	2	66.00	1	66.20	66.00	1	2,576	0.04%
2023/03/06	1	65.60	0	0.00	65.60	1	2,577	0.04%
2023/02/24	2	64.60	0	0.00	64.60	2	2,764	0.07%
2023/02/23	1	64.00	0	0.00	63.90	1	2,776	0.04%
2023/02/21	1	64.70	4	64.63	64.90	-3	2,833	-0.11%
2023/02/17	0	0.00	3	63.10	63.00	-3	2,746	-0.11%
2023/02/16	0	0.00	2	61.40	62.40	-2	2,719	-0.07%
2023/02/03	3	62.30	0	0.00	60.50	3	2,978	0.10%
2023/02/02	1	61.50	1	61.00	61.50	0	2,929	0.00%
2023/01/13	0	0.00	1	56.10	56.00	-1	2,791	-0.04%
2023/01/11	0	0.00	1	58.50	58.70	-1	2,752	-0.04%
2023/01/05	0	57.60	0	0.00	58.00	0	2,665	0.00%
2023/01/04	0	57.40	1	57.50	57.40	-1	2,636	-0.04%
2023/01/03	1	56.80	0	0.00	57.00	1	2,633	0.04%
2022/12/30	1	57.10	1	57.80	56.90	0	2,621	0.00%
2022/12/29	2	56.50	1.6	56.69	56.90	0.4	2,588	0.02%
2022/12/28	0.1	57.09	1	56.80	56.40	-0.9	2,519	-0.04%
2022/12/27	0	0.00	0.4	57.88	57.00	-0.4	2,483	-0.02%
2022/12/26	1	57.00	2	57.50	57.70	-1	2,430	-0.04%
2022/12/23	0	0.00	1.1	55.61	55.00	-1.1	2,341	-0.05%
2022/12/22	0.3	55.57	0	0.00	55.20	0.3	2,307	0.01%
2022/12/20	0.1	53.74	3	53.00	52.60	-2.9	2,277	-0.13%
2022/12/19	0	0.00	1	54.20	54.20	-1	2,297	-0.04%
2022/12/16	1.2	54.54	0.5	54.50	54.80	0.7	2,298	0.03%
2022/12/13	1	55.39	0	0.00	54.80	1	2,307	0.04%
2022/12/08	0.1	56.50	0	0.00	56.50	0.1	2,310	0.00%
2022/12/07	2.1	56.38	0	0.00	56.10	2.1	2,328	0.09%
2022/12/06	0.1	57.72	0	0.00	57.10	0.1	2,392	0.01%
2022/12/05	2	59.00	1	58.60	58.60	1	2,388	0.04%
2022/11/30	1	57.80	1	57.80	57.60	0	2,366	0.00%
2022/11/24	3	57.73	0	0.00	57.30	3	2,477	0.12%
2022/11/23	1	56.30	3	56.60	56.60	-2	2,415	-0.08%
2022/11/22	1	54.40	1	55.30	54.80	0	2,360	0.00%
2022/11/21	4	55.10	0	0.00	55.00	4	2,335	0.17%
2022/11/18	1	57.50	0	0.00	57.30	1	2,281	0.04%
2022/11/17	0	0.00	1	55.50	55.70	-1	2,147	-0.05%
2022/11/16	1	54.80	1	55.30	54.70	0	2,166	0.00%
2022/11/14	0	0.00	1	54.10	54.50	-1	2,205	-0.05%
2022/11/11	2	54.45	0	0.00	53.50	2	2,253	0.09%
2022/11/09	0	0.00	1	54.90	54.90	-1	2,404	-0.04%
2022/11/03	1	54.20	1	54.80	54.90	0	3,056	0.00%
2022/11/01	2	51.40	0	0.00	50.70	2	2,919	0.07%
2022/10/28	0	0.00	2	48.65	48.45	-2	2,991	-0.07%
2022/10/21	1	50.10	0	0.00	50.00	1	3,158	0.03%
2022/10/17	1	51.20	0	0.00	51.00	1	3,503	0.03%
2022/10/13	0	0.00	4	50.43	49.10	-4	3,604	-0.11%
2022/09/28	2	54.50	2	55.20	52.60	0	3,822	0.00%
2022/09/27	0	55.50	0	0.00	55.80	0	3,821	0.00%
2022/09/26	0	0.00	1	55.80	55.00	-1	3,812	-0.03%
2022/09/23	1	59.90	0	0.00	58.50	1	3,831	0.03%
2022/09/21	0	0.00	1	59.10	59.00	-1	3,920	-0.03%
2022/09/19	2	60.25	0	0.00	60.40	2	4,084	0.05%
2022/09/16	0.2	61.10	0	0.00	60.30	0.2	4,107	0.00%
2022/09/15	0	0.00	2	62.80	61.60	-2	4,102	-0.05%
2022/09/14	0	0.00	1	62.30	62.30	-1	4,102	-0.02%
2022/09/13	5	64.10	6	63.30	63.30	-1	4,083	-0.02%
2022/09/12	5	62.20	5	62.30	62.50	0	4,003	0.00%
2022/09/08	0	0.00	1	59.70	60.60	-1	3,995	-0.03%
2022/09/07	2	59.15	4	58.58	59.00	-2	3,997	-0.05%
2022/09/06	0.1	60.60	0	0.00	60.30	0.1	3,989	0.00%
2022/09/01	10	63.65	7	64.54	63.70	3	3,891	0.08%
2022/08/31	0	0.00	2	62.00	62.90	-2	3,729	-0.05%
2022/08/30	2	62.00	0	0.00	61.80	2	3,712	0.05%
2022/08/29	0.1	60.20	2	59.80	60.20	-2	3,680	-0.05%
2022/08/23	5.1	62.18	0	0.00	62.00	5.1	3,637	0.14%
2022/08/22	15	64.00	15	65.17	64.00	0	3,585	0.00%
2022/08/19	0	0.00	2	64.90	65.10	-2	3,555	-0.06%
2022/08/18	0	0.00	2	66.00	65.10	-2	3,513	-0.06%
2022/08/17	5	66.94	4	65.90	66.80	1	3,442	0.03%
2022/08/16	4	65.23	2.2	65.44	65.00	1.8	3,311	0.05%
2022/08/15	5.1	64.37	4	64.60	65.10	1.1	3,231	0.03%
2022/08/12	17.1	65.11	13	64.36	65.50	4.1	3,121	0.13%
2022/08/11	1	62.70	1	63.50	63.90	0	2,580	0.00%
2022/08/10	0	0.00	2	55.50	58.10	-2	2,495	-0.08%
2022/08/09	2	54.50	0	0.00	54.60	2	2,379	0.08%
2022/08/08	1	53.30	0	0.00	53.60	1	2,361	0.04%
2022/08/05	0	0.00	1	54.90	55.10	-1	2,345	-0.04%
2022/08/04	1	54.50	6	53.30	54.40	-5	2,299	-0.22%
2022/08/03	1	53.60	0	0.00	53.40	1	2,253	0.04%
2022/07/29	0	0.00	4	53.90	53.80	-4	2,164	-0.18%
2022/07/28	3	52.50	0	0.00	52.20	3	2,108	0.14%
2022/07/27	1	53.60	1	53.70	52.60	0	2,074	0.00%
2022/07/26	12	56.73	3	56.60	56.50	9	1,974	0.46%
2022/07/18	0	0.00	2	55.10	55.00	-2	1,635	-0.12%
2022/07/15	2	53.90	0	51.60	53.30	2	1,522	0.13%
2022/07/14	0	50.80	0	0.00	50.70	0	1,465	0.00%
2022/07/04	1	46.95	1	47.70	47.45	0	1,361	0.00%
2022/06/28	2	57.30	2	55.30	55.70	0	1,206	0.00%
2022/06/27	1	57.30	0	0.00	57.30	1	1,099	0.09%
2022/06/21	0	0.00	1	53.30	53.30	-1	1,000	-0.10%
2022/06/20	1	54.10	0	0.00	52.50	1	997	0.10%
2022/06/16	0	0.00	1	55.60	55.60	-1	980	-0.10%
2022/06/15	1	58.70	1	58.10	57.20	0	971	0.00%
2022/06/14	1	58.70	0	0.00	58.70	1	964	0.10%
2022/06/10	0	0.00	2	57.30	57.70	-2	946	-0.21%
2022/06/08	1	56.70	0	0.00	56.30	1	927	0.11%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/05/30	0	0.00	2	56.60	56.70	-2	956	-0.21%
2022/05/27	3	55.60	3	55.87	55.60	0	965	0.00%
2022/05/25	1	55.00	3	55.30	55.30	-2	990	-0.20%
2022/05/24	3	55.13	0	0.00	54.10	3	1,019	0.29%
2022/05/18	0	0.00	1	56.20	56.00	-1	1,070	-0.09%
2022/05/17	0	0.00	1	56.60	56.50	-1	1,093	-0.09%
2022/05/10	2	55.25	2	54.50	55.10	0	1,178	0.00%
2022/05/09	1	55.30	0	0.00	55.10	1	1,187	0.08%
2022/05/06	1	56.20	1	56.50	56.90	0	1,188	0.00%
2022/05/05	2	58.30	2	58.60	58.50	0	1,198	0.00%
2022/05/04	1	58.00	0	0.00	58.00	1	1,214	0.08%
2022/05/03	1	58.40	0	0.00	57.60	1	1,259	0.08%
2022/04/29	0	0.00	0.7	57.60	57.10	-0.7	1,279	-0.05%
2022/04/26	0.1	59.30	0	0.00	58.80	0.1	1,401	0.01%
2022/04/25	0	0.00	14	59.00	59.20	-14	1,473	-0.95%
2022/04/13	0	0.00	0.5	65.70	66.20	-0.5	2,143	-0.02%
2022/04/08	1	67.00	0	0.00	67.50	1	2,437	0.04%
2022/03/23	0	0.00	0.5	72.71	72.50	-0.5	3,469	-0.01%
2022/03/18	1	71.40	1	71.40	71.40	0	3,894	0.00%
2022/03/17	0	0.00	3	72.10	72.40	-3	3,915	-0.08%
2022/03/07	0	0.00	1	69.00	69.30	-1	4,661	-0.02%
2022/02/24	1	70.10	1	71.00	69.30	0	5,354	0.00%
2022/02/17	1	74.20	1	74.10	74.20	0	6,933	0.00%
2022/02/15	0	0.00	3	73.00	71.40	-3	7,681	-0.04%
2022/02/14	1	71.50	0	0.00	71.90	1	8,460	0.01%
2022/02/11	1	74.00	0	0.00	74.00	1	8,654	0.01%
2022/02/10	1	75.30	0	0.00	75.30	1	8,734	0.01%
2022/02/09	1	75.90	0	0.00	76.30	1	8,842	0.01%
2022/01/26	0	0.00	1	75.00	74.70	-1	9,376	-0.01%
2022/01/21	1	78.10	0	0.00	76.80	1	9,972	0.01%
2022/01/20	1	81.40	0	0.00	81.50	1	9,900	0.01%
2022/01/12	1	85.20	0	0.00	85.60	1	10,330	0.01%
2022/01/11	0	0.00	1	86.70	86.10	-1	10,193	-0.01%
2022/01/10	0	0.00	1	84.90	84.40	-1	10,035	-0.01%
2022/01/06	0	0.00	4	84.65	83.60	-4	9,780	-0.04%
2022/01/05	2	85.10	0	0.00	84.40	2	9,717	0.02%
2022/01/04	4	85.60	0	0.00	84.60	4	9,662	0.04%
2022/01/03	10	91.36	8	88.31	87.90	2	9,560	0.02%
2021/12/30	18	91.07	24	90.68	92.40	-6	9,393	-0.06%
2021/12/29	0	0.00	2	86.50	87.60	-2	9,013	-0.02%
2021/12/28	0	0.00	5	85.88	85.90	-5	8,933	-0.06%
2021/12/27	0	0.00	5	85.84	85.20	-5	8,852	-0.06%
2021/12/24	3	84.40	0	0.00	83.80	3	8,773	0.03%
2021/12/23	0	0.00	1	84.90	84.90	-1	8,733	-0.01%
2021/12/21	3	82.33	0	0.00	83.60	3	8,612	0.03%
2021/12/20	8	83.21	3	82.50	82.10	5	8,570	0.06%
2021/12/17	11	85.85	9	84.40	84.00	2	8,495	0.02%
2021/12/16	9	87.11	12.2	86.31	89.10	-3.2	8,276	-0.04%
2021/12/15	0	0.00	1	81.00	81.00	-1	7,950	-0.01%
2021/12/14	0	0.00	1	79.30	79.80	-1	7,885	-0.01%
2021/12/09	4	82.35	3	82.47	81.60	1	7,761	0.01%
2021/12/08	1	82.70	0	0.00	81.40	1	7,702	0.01%
2021/12/07	11	85.62	20	84.53	83.20	-9	7,631	-0.12%
2021/12/06	11	84.61	0	0.00	85.30	11	7,499	0.15%
2021/12/03	5	83.98	8	83.88	84.00	-3	7,390	-0.04%
2021/12/02	10	82.45	5	81.66	80.70	5	7,226	0.07%
2021/12/01	4	82.65	2	83.30	83.70	2	7,119	0.03%
2021/11/30	2	83.80	2	83.45	79.50	0	6,996	0.00%
2021/11/29	4.1	77.99	0	0.00	78.80	4.1	6,863	0.06%
2021/11/25	7	85.07	9	85.26	82.30	-2	6,645	-0.03%
2021/11/24	3	83.47	1	83.40	84.00	2	6,520	0.03%
2021/11/23	6.1	85.45	5	83.84	82.40	1.1	6,430	0.02%
2021/11/22	2.1	89.92	5	88.82	88.40	-2.9	6,231	-0.05%
2021/11/19	11	90.30	7.1	90.34	90.50	3.9	6,131	0.06%
2021/11/18	3.2	91.12	4	91.93	89.10	-0.8	5,853	-0.01%
2021/11/17	4	91.20	6	91.33	89.90	-2	5,612	-0.04%
2021/11/16	20.1	90.01	7	87.49	86.40	13.1	5,198	0.25%
2021/11/15	3	86.00	4	89.20	90.90	-1	4,581	-0.02%
2021/11/12	7	79.30	12	80.17	82.70	-5	4,257	-0.12%
2021/11/11	12	78.33	13	77.67	75.20	-1	3,776	-0.03%
2021/11/10	2	70.80	13.8	72.81	75.10	-11.8	2,982	-0.40%
2021/11/09	9	67.43	9	67.96	68.30	0	2,745	0.00%
2021/11/08	8	67.46	9	67.80	68.00	-1	2,639	-0.04%
2021/11/05	5	65.96	5	66.30	67.60	0	2,524	0.00%
2021/11/04	7	67.03	3	67.23	66.40	4	2,414	0.17%
2021/11/03	2	67.80	6	68.75	67.50	-4	2,274	-0.18%
2021/11/02	20	65.86	14	63.55	66.00	6	1,957	0.31%
2021/11/01	5	61.54	4	61.40	63.10	1	1,598	0.06%
2021/10/29	0	0.00	1	57.30	57.40	-1	1,339	-0.07%
2021/10/26	1	56.40	0	0.00	55.10	1	1,303	0.08%
2021/10/22	4	59.63	1	60.50	58.20	3	1,205	0.25%
2021/09/09	0	0.00	1	52.90	52.70	-1	1,084	-0.09%
2021/08/27	0	0.00	0	54.70	54.90	0	1,660	0.00%
2021/08/02	1	54.30	0	0.00	55.00	1	1,964	0.05%
2021/07/26	1	61.90	0	0.00	61.80	1	1,957	0.05%
2021/06/22	1	60.40	0	0.00	60.40	1	3,334	0.03%
2021/06/21	0	0.00	1	61.60	60.90	-1	3,369	-0.03%
2021/06/11	1.5	62.13	2	62.35	62.00	-0.5	3,979	-0.01%
2021/06/10	4	63.85	2	64.25	64.60	2	4,105	0.05%
2021/06/09	0.5	63.80	5	64.32	63.00	-4.5	4,101	-0.11%
2021/06/08	0	0.00	1	64.00	63.10	-1	4,059	-0.02%
2021/06/07	0	0.00	1	61.50	62.50	-1	3,957	-0.03%
2021/06/04	0	0.00	2	63.00	61.60	-2	3,917	-0.05%
2021/05/31	0	0.00	3	57.57	57.50	-3	3,882	-0.08%
2021/05/27	1	57.40	1	57.50	58.20	0	4,074	0.00%
2021/05/25	2	57.90	0	0.00	57.70	2	4,262	0.05%
2021/05/21	1	56.10	0	0.00	56.10	1	4,708	0.02%
2021/05/20	1	55.50	0	0.00	55.50	1	4,991	0.02%
2021/05/18	3	54.90	0	0.00	56.20	3	5,599	0.05%
2021/05/14	1	55.70	0	0.00	55.80	1	6,128	0.02%
2021/05/12	0	0.00	1	54.80	54.40	-1	6,498	-0.02%
2021/05/11	1.1	57.57	0	0.00	57.60	1.1	6,535	0.02%
2021/05/04	1.8	58.24	0	0.00	59.30	1.8	6,600	0.03%
2021/04/28	1	61.60	0	0.00	61.70	1	6,830	0.01%
2021/04/22	3	61.67	0	0.00	59.00	3	6,823	0.04%
2021/04/21	0	0.00	1	62.20	62.50	-1	6,731	-0.01%
2021/04/20	1	61.10	0	0.00	62.60	1	6,729	0.01%
2021/04/19	0	0.00	1	62.80	62.70	-1	6,709	-0.01%
2021/04/14	1	58.00	0	0.00	58.00	1	6,661	0.02%
2021/04/13	0	0.00	10	60.40	58.50	-10	6,655	-0.15%
2021/04/12	0	0.00	13	58.94	59.00	-13	6,617	-0.20%
2021/04/08	0	0.00	1	59.10	59.50	-1	6,822	-0.01%
2021/04/07	0	0.00	2	58.80	58.60	-2	7,092	-0.03%
2021/03/30	0	0.00	2.4	56.56	56.60	-2.4	7,337	-0.03%
2021/03/29	0	0.00	3	55.63	55.90	-3	7,253	-0.04%
2021/03/26	13	54.98	0	0.00	54.70	13	7,163	0.18%
2021/03/25	1	55.30	0	0.00	54.80	1	7,110	0.01%
2021/03/22	0	0.00	3	55.03	54.70	-3	6,959	-0.04%
2021/03/19	0	0.00	1	54.30	54.30	-1	6,920	-0.01%
2021/03/17	8	54.91	5	54.70	54.80	3	6,764	0.04%
2021/03/08	0	0.00	0	46.30	46.20	0	6,177	0.00%
2021/03/04	1	47.50	0	0.00	47.65	1	6,181	0.02%
2021/03/03	3	47.85	2	48.80	48.35	1	6,161	0.02%
2021/03/02	0.1	48.05	1	48.40	48.50	-1	6,083	-0.02%
2021/02/24	2	48.25	0	0.00	46.50	2	5,856	0.03%
2021/02/23	1	49.90	1	50.30	49.15	0	5,635	0.00%
2021/02/18	0	0.00	2	50.45	50.50	-2	4,901	-0.04%
2021/02/17	6	45.13	5	47.30	47.30	1	4,545	0.02%
2021/02/05	1	42.90	1	42.00	43.00	0	4,146	0.00%
2021/02/04	0	0.00	5	42.10	42.50	-5	3,994	-0.13%
2021/02/03	2	42.08	4	41.99	41.30	-2	3,872	-0.05%
2021/02/02	0	0.00	20	40.53	40.25	-20	3,571	-0.56%
2021/02/01	1	38.80	0	0.00	39.70	1	3,488	0.03%
2021/01/28	0	0.00	2	39.65	39.60	-2	3,450	-0.06%
2021/01/27	1	40.30	0	0.00	39.95	1	3,433	0.03%
2021/01/25	1	40.00	0	0.00	40.10	1	3,363	0.03%
2021/01/21	2	40.55	13	39.58	39.60	-11	3,266	-0.34%
2021/01/20	10	39.28	0	0.00	39.00	10	3,038	0.33%
2021/01/12	0	0.00	3	38.65	38.20	-3	2,958	-0.10%
2021/01/11	0	0.00	3.1	38.91	39.20	-3.1	2,924	-0.10%
2021/01/08	1	39.30	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	38.95	0	0.00	39.55	1	2,853	0.04%
2021/01/04	2	40.20	0	0.00	40.40	2	2,681	0.07%
2020/12/31	15	40.39	0	0.00	40.55	15	2,615	0.57%
2020/12/30	13	40.91	8	40.04	40.95	5	2,367	0.21%
2020/12/29	14	39.05	5	38.75	40.20	9	2,034	0.44%
2020/12/28	0	0.00	1	36.90	37.20	-1	1,612	-0.06%
2020/12/21	0.2	35.75	0	0.00	35.55	0.2	1,547	0.01%
2020/12/10	0	0.00	0.1	36.35	36.05	-0.1	1,498	0.00%
2020/12/08	0	0.00	1	36.65	36.35	-1	1,475	-0.07%
2020/12/04	0	0.00	0.1	36.50	36.50	-0.1	1,406	0.00%
2020/11/23	0	0.00	6	35.30	35.30	-6	1,517	-0.40%
2020/10/28	0	0.00	2	34.75	34.75	-2	1,773	-0.11%
2020/10/27	2	34.60	0	0.00	34.15	2	1,833	0.11%
2020/10/26	1	34.40	0	0.00	34.80	1	1,837	0.05%
2020/09/24	0	0.00	1	33.65	33.50	-1	2,195	-0.05%
2020/09/10	0	0.00	1	35.30	35.05	-1	2,186	-0.05%
2020/09/07	7	36.30	0	0.00	35.85	7	2,165	0.32%
2020/09/03	2	37.03	1	37.35	36.55	1	2,150	0.05%
2020/09/02	0	0.00	1	35.70	35.85	-1	2,033	-0.05%
2020/08/27	1	36.45	2	36.55	36.75	-1	1,947	-0.05%
2020/08/26	0	0.00	1	36.75	36.75	-1	1,905	-0.05%
2020/08/21	0	0.00	1	34.75	34.90	-1	1,763	-0.06%
2020/08/20	1	34.50	0	0.00	33.50	1	1,748	0.06%
2020/08/18	1	35.60	0	0.00	35.60	1	1,687	0.06%
2020/08/10	0	0.00	10	35.33	35.00	-10	1,566	-0.64%
2020/08/05	5	35.35	0	0.00	35.55	5	1,525	0.33%
2020/08/04	0	0.00	2	35.55	35.35	-2	1,509	-0.13%
2020/08/03	7	36.26	1	35.35	35.70	6	1,485	0.40%
2020/07/31	0	0.00	1	36.00	35.55	-1	1,446	-0.07%
2020/07/29	2	34.30	10	33.97	34.30	-8	1,251	-0.64%
2020/07/17	2	31.78	0	0.00	31.65	2	1,255	0.16%
2020/07/16	1	32.55	0	0.00	32.50	1	1,252	0.08%
2020/07/15	0	0.00	1	34.70	34.75	-1	1,242	-0.08%
2020/07/14	1	34.75	0	0.00	34.75	1	1,221	0.08%
2020/07/13	5	34.85	2	35.15	35.30	3	1,207	0.25%
2020/07/03	0	0.00	1	33.85	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	1	32.95	33.20	-1	1,120	-0.09%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/30	0	31.80	0	0.00	31.80	0	1,093	0.00%
2020/05/26	0	0.00	3	31.42	31.35	-3	1,280	-0.23%
2020/05/14	1	31.10	0	0.00	31.00	1	1,285	0.08%
2020/05/13	2	31.65	0	0.00	31.65	2	1,274	0.16%
2020/04/23	1	31.00	0	0.00	31.70	1	1,197	0.08%
2020/04/21	0	0.00	2	30.68	30.80	-2	1,178	-0.17%
2020/04/17	1	31.75	1	31.85	31.50	0	1,159	0.00%
2020/04/08	0	0.00	2	30.35	30.65	-2	1,067	-0.19%
2020/03/31	1	28.15	0	0.00	28.10	1	1,010	0.10%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/18	0	29.00	0	0.00	29.20	0	929	0.00%
2020/03/12	1	31.85	0	0.00	31.55	1	830	0.12%
2020/03/04	1	35.50	0	0.00	35.50	1	871	0.11%
2020/03/03	1	35.95	0	0.00	35.85	1	870	0.11%
2020/03/02	1	35.65	0	0.00	35.85	1	876	0.11%
2020/02/21	0	0.00	1	36.30	36.60	-1	831	-0.12%
2020/02/12	0	0.00	3	36.85	37.45	-3	832	-0.36%
2020/02/10	1	35.35	0	0.00	35.45	1	834	0.12%
2020/01/31	0	0.00	1	36.85	36.60	-1	1,005	-0.10%
2020/01/30	1	35.25	0	0.00	35.00	1	998	0.10%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/02	1	39.00	0	0.00	38.95	1	1,044	0.10%
2019/12/23	0	0.00	0	39.20	39.30	0	1,102	0.00%
2019/12/19	0	0.00	4	39.00	39.00	-4	1,113	-0.36%
2019/12/13	4	38.84	0	0.00	38.60	4	1,133	0.35%
2019/12/12	2	39.30	0	0.00	39.20	2	1,131	0.18%
2019/12/11	3	39.25	3	39.45	39.40	0	1,136	0.00%
2019/12/09	2	39.65	0	0.00	39.60	2	1,144	0.17%
2019/11/29	0	0.00	3	40.05	39.95	-3	1,132	-0.26%
2019/11/13	1	38.05	0	0.00	38.15	1	1,126	0.09%
2019/11/07	0	0.00	0.1	38.00	38.00	-0.1	1,176	-0.01%
2019/11/04	0	0.00	1	39.05	38.95	-1	1,184	-0.08%
2019/10/31	1	38.95	1	39.50	39.40	0	1,193	0.00%
2019/10/30	0	0.00	2	38.88	39.00	-2	1,194	-0.17%
2019/10/17	1	37.15	0	0.00	37.15	1	1,189	0.08%
2019/10/14	0	0.00	0.6	37.70	37.70	-0.6	1,314	-0.05%
2019/10/08	0	0.00	1	38.25	38.30	-1	1,387	-0.07%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	1	38.30	0	0.00	38.10	1	1,570	0.06%
2019/09/16	1	38.55	0	0.00	38.70	1	1,586	0.06%
2019/09/02	0	0.00	2	39.50	39.50	-2	1,684	-0.12%
2019/08/08	1	37.20	0	0.00	37.50	1	2,002	0.05%
2019/08/07	1	38.10	1	38.50	37.15	0	2,036	0.00%
2019/08/02	1	38.40	0	0.00	38.20	1	2,142	0.05%
2019/08/01	1	39.30	0	0.00	39.35	1	2,173	0.05%
2019/07/31	3	40.83	0	0.00	40.25	3	2,162	0.14%
2019/07/30	0	0.00	1	43.10	42.05	-1	2,148	-0.05%
2019/07/26	1	41.55	0	0.00	41.55	1	2,292	0.04%
2019/07/24	0	0.00	1	41.45	41.60	-1	2,446	-0.04%
2019/07/22	0	0.00	10	41.40	41.25	-10	2,462	-0.41%
2019/07/18	0.2	41.70	0	0.00	41.60	0.2	2,477	0.01%
2019/07/16	2	47.00	0	0.00	47.00	2	2,459	0.08%
2019/07/15	1	47.05	0.1	46.90	47.00	0.9	2,491	0.03%
2019/07/10	0	0.00	5	45.40	45.30	-5	2,469	-0.20%
2019/06/17	0	0.00	10	41.50	41.60	-10	3,057	-0.33%
2019/06/13	0	0.00	6	40.87	41.00	-6	3,052	-0.20%
2019/06/03	0	0.00	1	40.25	40.00	-1	3,163	-0.03%
2019/05/29	1	39.15	0	0.00	39.00	1	3,190	0.03%
2019/05/28	4	40.00	2	40.10	39.80	2	3,162	0.06%
2019/05/24	0	0.00	3	40.42	39.95	-3	3,202	-0.09%
2019/05/22	0	0.00	3	39.22	39.30	-3	3,205	-0.09%
2019/05/21	6	38.21	0	0.00	38.30	6	3,203	0.19%
2019/05/16	5	39.55	0	0.00	39.80	5	3,169	0.16%
2019/05/15	0	0.00	5	40.15	40.05	-5	3,164	-0.16%
2019/05/14	5	38.95	0	0.00	39.05	5	3,231	0.15%
2019/05/13	1	39.15	1	40.00	39.30	0	3,278	0.00%
2019/05/10	2	40.23	1	40.60	40.20	1	3,308	0.03%
2019/05/09	0	0.00	1	41.70	40.75	-1	3,420	-0.03%
2019/05/08	1	42.05	0	0.00	42.15	1	3,415	0.03%
2019/05/03	1	44.95	1	44.20	44.35	0	3,378	0.00%
2019/05/02	1	44.10	0	0.00	44.55	1	3,335	0.03%
2019/04/25	1	49.00	0	0.00	48.70	1	3,265	0.03%
2019/04/24	5	48.95	10	48.90	48.70	-5	3,276	-0.15%
2019/04/23	2	48.93	0	0.00	48.85	2	3,266	0.06%
2019/04/19	10	50.00	3	50.00	50.00	7	3,215	0.22%
2019/04/17	10	48.99	2	49.15	49.10	8	3,104	0.26%
2019/04/15	2	48.65	0	0.00	48.35	2	3,088	0.06%
2019/04/10	5	49.55	0	0.00	49.60	5	3,052	0.16%
2019/04/09	4	49.54	0	0.00	49.70	4	3,014	0.13%
2019/04/08	0	0.00	1	49.20	49.20	-1	2,977	-0.03%
2019/04/03	1	48.80	0	0.00	48.90	1	2,951	0.03%
2019/04/01	1	48.90	0	0.00	48.50	1	2,871	0.03%
2019/03/28	10	49.20	10	50.00	48.60	0	2,799	0.00%
2019/03/27	2	47.70	2	47.85	48.50	0	2,639	0.00%
2019/03/20	0	0.00	5	46.90	47.20	-5	2,527	-0.20%
2019/03/14	6	46.18	1	46.35	46.50	5	2,588	0.19%
2019/03/06	0	0.00	3	46.10	46.00	-3	2,666	-0.11%
2019/02/27	0	0.00	5	46.40	46.40	-5	2,674	-0.19%
2019/02/20	6	45.43	0	0.00	45.35	6	2,492	0.24%
2019/02/12	2	46.00	0	0.00	45.30	2	2,364	0.08%
2019/02/11	2	46.00	2	45.60	45.70	0	2,291	0.00%
2019/01/24	0	0.00	1	43.20	42.70	-1	2,083	-0.05%
2019/01/22	0	0.00	1	42.35	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	1	41.45	41.50	-1	2,039	-0.05%
2019/01/16	0	0.00	1	40.85	40.70	-1	2,002	-0.05%
2019/01/04	0	0.00	2	38.98	39.25	-2	1,981	-0.10%
2019/01/03	0	0.00	2	38.75	38.45	-2	2,012	-0.10%
2018/12/28	1	38.30	1	38.50	38.05	0	2,066	0.00%
2018/12/27	2	38.40	2	38.73	38.30	0	2,113	0.00%
2018/12/26	1	38.45	0	0.00	38.30	1	2,120	0.05%
2018/12/25	0	0.00	1	38.35	38.30	-1	2,132	-0.05%
2018/12/22	1	38.60	0	0.00	38.60	1	2,222	0.04%
2018/12/21	1	37.50	0	0.00	38.00	1	2,244	0.04%
2018/12/19	3	38.95	0	0.00	38.30	3	2,253	0.13%
2018/12/17	1	40.20	10	40.10	40.15	-9	2,288	-0.39%
2018/12/13	1	40.85	0	0.00	41.10	1	2,323	0.04%
2018/12/12	0	0.00	1	40.60	41.85	-1	2,411	-0.04%
2018/12/11	1	40.70	0	0.00	40.20	1	2,521	0.04%
2018/12/10	1	42.00	0	0.00	41.25	1	2,549	0.04%
2018/12/07	0	0.00	4	42.64	43.10	-4	2,552	-0.16%
2018/12/05	1	40.10	0	0.00	40.15	1	2,631	0.04%
2018/12/04	10	42.60	0	0.00	41.20	10	2,664	0.38%
2018/12/03	2	41.50	2	41.65	42.00	0	2,716	0.00%
2018/11/30	5	40.60	5	40.40	40.10	0	2,742	0.00%
2018/11/28	1	39.30	0	0.00	39.60	1	2,934	0.03%
2018/11/27	1	39.55	0	0.00	39.50	1	2,960	0.03%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/10/16	0	0.00	5	48.00	47.60	-5	5,036	-0.10%
2018/10/12	5	46.95	0	0.00	47.00	5	5,025	0.10%
2018/10/11	5	46.27	0	0.00	46.40	5	5,007	0.10%
2018/10/08	13.1	49.99	0	0.00	49.10	13.1	4,942	0.27%
2018/10/01	21	55.48	23	54.60	53.80	-2	4,955	-0.04%
2018/09/28	0	0.00	2	52.75	53.80	-2	4,890	-0.04%
2018/09/27	0	0.00	10	52.70	52.60	-10	4,873	-0.21%
2018/09/26	2	52.90	2	54.00	52.60	0	4,858	0.00%
2018/09/25	7	53.36	1	52.90	53.40	6	4,824	0.12%
2018/09/21	7	54.00	0	0.00	54.00	7	4,770	0.15%
2018/09/20	2	57.70	6	57.40	56.50	-4	4,728	-0.08%
2018/09/19	1	56.70	4	56.50	56.50	-3	4,701	-0.06%
2018/09/18	5	56.60	1	57.00	55.30	4	4,714	0.08%
2018/09/13	1	54.00	0	0.00	54.00	1	4,422	0.02%
2018/09/12	0	0.00	8	54.76	55.50	-8	4,369	-0.18%
2018/09/11	123	54.16	120	53.68	54.40	3	4,296	0.07%	大買/大賣/
2018/09/10	5	52.00	5	50.80	52.40	0	4,197	0.00%
2018/09/07	2	53.30	0.2	53.80	53.80	1.9	4,156	0.04%
2018/09/06	3	53.23	4	55.33	53.50	-1	4,068	-0.02%
2018/09/05	1	55.90	0	0.00	56.50	1	3,991	0.03%
2018/09/03	0	0.00	1	57.00	54.30	-1	3,764	-0.03%
2018/08/31	2	56.90	2	57.70	57.70	0	3,706	0.00%
2018/08/30	4	57.13	6	57.00	57.80	-2	3,653	-0.05%
2018/08/29	3	54.33	1	55.30	55.10	2	3,366	0.06%
2018/08/28	1	54.10	1	53.40	55.00	0	3,174	0.00%
2018/08/27	0	0.00	2	49.50	50.00	-2	2,879	-0.07%
2018/08/24	2	49.10	2	49.15	49.15	0	2,860	0.00%
2018/08/23	0	0.00	3	49.95	50.30	-3	2,884	-0.10%
2018/08/21	3	48.40	6	48.76	49.60	-3	2,794	-0.11%
2018/08/20	3	48.20	2	47.95	48.00	1	2,757	0.04%
2018/08/17	0	0.00	3	50.60	49.30	-3	2,730	-0.11%
2018/08/16	3	49.70	0	0.00	49.85	3	2,707	0.11%
2018/08/03	0	0.00	1	50.50	50.50	-1	2,205	-0.05%
2018/08/02	1	49.20	0	0.00	50.00	1	2,130	0.05%
2018/07/31	0	0.00	1	47.55	47.60	-1	1,887	-0.05%
2018/07/26	2	44.15	2	44.33	45.15	0	1,650	0.00%
2018/07/25	2	43.70	4	44.20	43.00	-2	1,522	-0.13%
2018/07/24	0	0.00	1	41.20	41.45	-1	1,425	-0.07%
2018/07/23	0	0.00	2	40.80	40.80	-2	1,457	-0.14%
2018/07/20	1	40.30	1	40.80	40.55	0	1,489	0.00%
2018/07/19	0	0.00	1	40.30	40.15	-1	1,486	-0.07%
2018/07/18	1	40.00	0	0.00	40.20	1	1,500	0.07%
2018/07/17	1	40.60	0	0.00	40.50	1	1,513	0.07%
2018/07/16	1	40.80	0	0.00	41.00	1	1,529	0.07%
2018/07/13	1	40.10	3	40.92	41.00	-2	1,570	-0.13%
2018/07/12	3	39.15	1	39.40	40.20	2	1,593	0.13%
2018/06/28	0	0.00	1	42.65	42.25	-1	1,600	-0.06%
2018/06/26	1	40.70	1	41.30	41.30	0	1,532	0.00%
2018/06/20	0	0.00	1	40.80	40.60	-1	1,549	-0.06%
2018/06/15	0	0.00	2	42.80	42.55	-2	1,557	-0.13%
2018/06/13	3	42.60	2	43.28	42.55	1	1,572	0.06%
2018/06/08	0	0.00	1	42.95	43.00	-1	1,649	-0.06%
2018/06/07	0	0.00	2	42.90	42.80	-2	1,721	-0.12%
2018/06/06	1	41.30	0	0.00	41.80	1	1,675	0.06%
2018/06/05	0	0.00	1	41.85	41.60	-1	1,734	-0.06%
2018/06/01	1	40.90	0	0.00	41.15	1	1,959	0.05%
2018/05/31	1	41.30	1	41.55	41.40	0	1,987	0.00%
2018/05/30	4	39.69	1	40.00	40.10	3	1,968	0.15%
2018/05/18	1	38.85	0	0.00	38.80	1	2,621	0.04%
2018/05/17	1	39.15	0	0.00	39.20	1	2,749	0.04%
2018/05/16	5	38.74	0	0.00	38.70	5	2,835	0.18%
2018/05/10	15	38.80	0	0.00	38.70	15	3,719	0.40%
2018/05/08	1.2	38.13	0	0.00	38.05	1.2	3,966	0.03%
2018/04/26	1	41.35	0	0.00	41.35	1	3,953	0.03%
2018/04/24	0	0.00	1	43.60	42.85	-1	3,977	-0.03%
2018/04/23	2	43.30	0	0.00	43.30	2	3,971	0.05%
2018/04/02	0	0.00	0.2	43.60	43.75	-0.2	3,710	-0.01%
2018/03/07	4	45.90	4	46.00	45.95	0	3,155	0.00%
2018/03/06	0	0.00	1	43.95	43.90	-1	3,008	-0.03%
2018/03/05	1	43.50	0	0.00	43.50	1	2,986	0.03%
2018/02/26	0	0.00	14	44.61	45.00	-14	2,694	-0.52%
2018/02/21	0	0.00	10	42.00	41.95	-10	2,388	-0.42%
2018/02/08	10	41.60	13	41.50	42.35	-3	2,122	-0.14%
2018/02/07	15	41.54	5	42.35	41.35	10	2,024	0.49%
2018/02/06	27	42.01	25	41.48	40.50	2	1,883	0.11%
2018/02/05	3	43.52	1	43.41	43.70	2	1,626	0.12%
2018/02/02	13	40.20	0	0.00	41.90	13	1,332	0.98%
2018/02/01	0	0.00	3	38.90	38.90	-3	1,128	-0.27%
2018/01/31	0	0.00	3	38.30	38.30	-3	1,051	-0.29%
2018/01/29	0	0.00	1	36.70	36.70	-1	834	-0.12%
2018/01/12	0	0.00	10	35.37	35.40	-10	756	-1.32%
2018/01/03	0	0.00	2	34.95	34.95	-2	795	-0.25%