億光 (2393)-元富-台中券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
77.3
漲跌
▲0.3
漲幅
+0.39%
成交量
2,292張
產業
上市光電類股
650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

億光 (2393)籌碼相關－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/12/05	0	78.50	5.1	80.40	80.30	-5	3,028	-0.17%
2024/12/04	0.1	78.00	0	0.00	78.10	0.1	3,050	0.00%
2024/12/03	1	79.00	2	80.75	79.20	-1	3,061	-0.03%
2024/12/02	2	78.30	0	0.00	79.00	2	3,062	0.07%
2024/11/29	3	77.70	0	0.00	77.70	3	3,106	0.10%
2024/11/28	0.1	76.00	0	0.00	76.10	0.1	3,117	0.00%
2024/11/25	1	77.30	0	0.00	77.30	1	3,101	0.03%
2024/11/22	0	0.00	0.1	79.50	78.90	-0.1	3,070	0.00%
2024/11/21	0	0.00	1	78.89	77.70	-1	2,983	-0.03%
2024/11/20	0	0.00	1.1	77.50	76.90	-1.1	2,926	-0.04%
2024/11/18	0	0.00	6	76.70	74.80	-6	2,799	-0.21%
2024/11/15	6	76.70	0	0.00	76.70	6	2,762	0.22%
2024/11/14	0	0.00	1	77.40	77.60	-1	2,751	-0.04%
2024/11/13	4.3	77.22	0	0.00	76.00	4.3	2,736	0.16%
2024/11/12	0.1	82.98	0	0.00	82.10	0.1	2,680	0.00%
2024/11/11	0	0.00	0	84.90	85.80	0	2,684	0.00%
2024/11/07	0.1	83.00	0	0.00	83.40	0.1	2,670	0.00%
2024/11/06	0	82.40	1	83.02	83.30	-1	2,706	-0.04%
2024/11/05	0.1	80.74	0	0.00	80.70	0.1	2,713	0.00%
2024/11/04	3.1	83.05	2	83.20	81.80	1.1	2,729	0.04%
2024/11/01	1	84.90	0	0.00	85.00	1	2,743	0.04%
2024/10/30	0	0.00	1.2	86.33	83.80	-1.2	2,765	-0.04%
2024/10/29	1	83.50	2	84.09	84.70	-1	2,895	-0.04%
2024/10/28	0	0.00	2.1	85.43	84.20	-2.1	2,954	-0.07%
2024/10/25	0	0.00	12.2	82.62	82.80	-12.2	2,949	-0.42%
2024/10/24	0	0.00	3	80.70	80.40	-3	3,014	-0.10%
2024/10/23	0	80.50	3	81.44	80.90	-3	3,066	-0.10%
2024/10/22	0	0.00	0.2	80.00	80.50	-0.2	3,037	0.00%
2024/10/21	0	0.00	1.1	79.91	79.70	-1.1	3,061	-0.04%
2024/10/14	0	0.00	1	78.00	78.00	-1	3,161	-0.03%
2024/10/11	2	76.15	2.1	77.05	77.20	-0.1	3,160	0.00%
2024/10/09	1	74.60	0.1	74.66	74.90	1	3,145	0.03%
2024/10/08	0.1	71.94	0	0.00	73.40	0.1	3,139	0.00%
2024/10/07	1.2	76.87	1	77.00	74.70	0.2	3,147	0.01%
2024/10/04	0	0.00	6.1	75.80	75.90	-6.1	3,161	-0.19%
2024/10/01	1.2	74.17	0	0.00	75.40	1.2	3,212	0.04%
2024/09/27	1.1	77.40	0	0.00	77.40	1.1	3,489	0.03%
2024/09/20	0	0.00	1	78.60	78.50	-1	3,954	-0.03%
2024/09/19	2.2	77.75	0	0.00	77.70	2.2	4,010	0.05%
2024/09/18	3.3	79.10	0	0.00	77.00	3.3	4,054	0.08%
2024/09/16	0.1	81.00	0	0.00	80.70	0.1	4,067	0.00%
2024/09/12	1	82.40	0	82.60	82.60	1	4,205	0.02%
2024/09/11	2	81.35	0	0.00	80.70	2	4,258	0.05%
2024/09/10	2	82.95	1	82.20	82.20	1	4,279	0.02%
2024/09/09	1	81.90	1	82.90	83.70	0	4,257	0.00%
2024/09/05	0	82.10	1	83.30	81.30	-1	4,311	-0.02%
2024/09/04	0	82.70	0	0.00	82.00	0	4,289	0.00%
2024/09/03	1	82.30	2.1	83.10	83.40	-1.1	4,265	-0.02%
2024/09/02	5	82.46	7.1	83.01	82.90	-2.1	4,249	-0.05%
2024/08/30	0	0.00	0.1	79.50	79.00	-0.1	4,201	0.00%
2024/08/23	0.1	77.50	0	0.00	78.30	0.1	4,361	0.00%
2024/08/22	0.1	78.00	2	78.10	77.60	-2	4,387	-0.04%
2024/08/20	1	80.30	1	79.50	79.70	0	4,442	0.00%
2024/08/16	0	0.00	3	79.80	79.70	-3	4,511	-0.07%
2024/08/14	0	0.00	0.1	79.25	79.90	-0.1	4,576	0.00%
2024/08/13	0	0.00	0.2	76.25	77.00	-0.2	4,576	0.00%
2024/08/12	0	0.00	1.1	74.02	75.10	-1.1	4,632	-0.02%
2024/08/07	0	0.00	1.2	72.80	72.80	-1.2	4,723	-0.02%
2024/08/06	0.1	64.50	0	0.00	66.20	0.1	4,772	0.00%
2024/08/05	0.1	66.60	0	0.00	65.00	0.1	4,856	0.00%
2024/08/02	0.1	72.00	0	0.00	71.40	0.1	4,874	0.00%
2024/08/01	1.2	73.50	0	0.00	73.20	1.2	4,898	0.02%
2024/07/31	1	79.40	1	79.40	78.00	0	4,830	0.00%
2024/07/30	2	79.20	1	80.80	80.20	1	4,784	0.02%
2024/07/29	0	0.00	1.2	85.41	81.20	-1.2	4,753	-0.02%
2024/07/26	0	0.00	1.1	79.14	83.60	-1.1	4,668	-0.02%
2024/07/23	1	79.20	1	79.70	80.00	0	4,662	0.00%
2024/07/22	4	78.45	2.1	78.91	79.20	2	4,663	0.04%
2024/07/19	5	79.70	0.1	79.60	79.60	4.9	4,658	0.11%
2024/07/18	0	0.00	0.1	79.50	81.20	-0.1	4,670	0.00%
2024/07/16	0	0.00	0.1	80.00	79.90	-0.1	4,700	0.00%
2024/07/15	0	0.00	0.1	80.45	80.60	-0.1	4,749	0.00%
2024/07/12	0.1	76.50	5.1	78.32	78.60	-5.1	4,752	-0.11%
2024/07/10	0.1	75.47	0	0.00	75.50	0.1	4,793	0.00%
2024/07/09	4.1	75.56	1	75.40	75.20	3.1	4,815	0.06%
2024/07/08	2.1	77.33	0	0.00	76.50	2.1	4,789	0.04%
2024/07/05	4.2	79.01	0	0.00	78.00	4.2	4,805	0.09%
2024/07/04	4.2	80.41	0	0.00	79.30	4.2	4,869	0.09%
2024/07/03	8.1	82.37	4	84.13	82.90	4.1	4,852	0.09%
2024/07/02	4	81.38	10.2	82.23	81.90	-6.2	4,718	-0.13%
2024/07/01	1	76.60	1	78.00	76.60	0	4,398	0.00%
2024/06/28	4	76.65	3	78.00	76.40	1	4,293	0.02%
2024/06/27	3	76.30	1	77.60	77.50	2	4,239	0.05%
2024/06/26	2.1	76.00	4	76.88	76.50	-1.9	4,227	-0.04%
2024/06/25	4.1	77.27	6	76.77	76.20	-1.9	4,185	-0.04%
2024/06/24	1.1	77.79	1	79.80	79.70	0.1	4,110	0.00%
2024/06/20	1	79.30	1	78.50	78.60	0	3,993	0.00%
2024/06/19	1	78.50	2	80.00	80.50	-1	3,956	-0.03%
2024/06/18	3	78.93	0	80.00	79.70	3	3,906	0.08%
2024/06/17	2	76.90	3	76.24	77.50	-1	3,872	-0.03%
2024/06/13	0	0.00	0	75.80	75.90	0	3,838	0.00%
2024/06/07	1	71.30	0	0.00	72.20	1	3,809	0.03%
2024/06/06	1	72.50	0	0.00	72.00	1	3,801	0.03%
2024/06/05	0	0.00	1	73.10	73.10	-1	3,782	-0.03%
2024/06/04	0	0.00	1	72.10	72.00	-1	3,778	-0.03%
2024/06/03	1	73.10	0	0.00	71.80	1	3,779	0.03%
2024/05/31	0	0.00	1	73.10	72.20	-1	3,763	-0.03%
2024/05/30	0	0.00	1	73.80	72.40	-1	3,722	-0.03%
2024/05/29	2	71.60	0	0.00	71.80	2	3,647	0.05%
2024/05/28	0	0.00	1	72.10	72.00	-1	3,654	-0.03%
2024/05/27	3	72.10	4	70.95	70.70	-1	3,640	-0.03%
2024/05/24	0	70.30	3	70.20	70.30	-3	3,609	-0.08%
2024/05/21	0	69.70	3	69.33	70.10	-3	3,497	-0.09%
2024/05/20	0	0.00	2	68.60	68.40	-2	3,437	-0.06%
2024/05/16	1	69.30	0	0.00	68.80	1	3,344	0.03%
2024/05/15	0	0.00	1	69.40	69.80	-1	3,262	-0.03%
2024/05/14	0	0.00	0.1	69.60	69.80	-0.1	3,198	0.00%
2024/05/13	0	0.00	1	68.60	68.70	-1	3,129	-0.03%
2024/05/10	6	67.93	1	67.72	68.20	5	3,097	0.16%
2024/05/09	1	67.40	2	66.22	65.40	-1	3,000	-0.03%
2024/05/08	6	69.83	0	0.00	69.30	6	2,851	0.21%
2024/05/07	1	68.20	1	68.80	68.70	0	2,761	0.00%
2024/05/03	1	64.31	1	64.40	64.80	0	2,567	0.00%
2024/04/30	0	0.00	1	63.00	63.10	-1	2,482	-0.04%
2024/04/29	7	62.53	1	62.80	62.50	6	2,460	0.24%
2024/04/22	0	0.00	1	58.50	57.90	-1	2,261	-0.04%
2024/04/19	5.8	59.77	8	60.51	59.90	-2.2	2,188	-0.10%
2024/04/18	2	62.20	0	0.00	62.40	2	2,125	0.09%
2024/04/17	0	0.00	1	60.50	60.80	-1	2,068	-0.05%
2024/04/16	0.2	59.50	0.5	60.10	59.80	-0.3	2,027	-0.01%
2024/04/15	0	0.00	1	61.00	60.90	-1	1,976	-0.05%
2024/04/12	0	0.00	3	61.23	60.70	-3	1,949	-0.15%
2024/04/10	2	60.50	1	61.50	61.50	1	1,893	0.05%
2024/04/09	1	58.00	2	58.30	58.10	-1	1,769	-0.06%
2024/04/03	1	54.50	0	0.00	55.00	1	1,702	0.06%
2024/04/02	0	54.40	0	0.00	54.40	0	1,668	0.00%
2024/04/01	0	54.20	0	0.00	54.10	0	1,666	0.00%
2024/03/26	1	53.60	0	0.00	53.70	1	1,660	0.06%
2024/03/25	0	0.00	1	54.00	54.00	-1	1,644	-0.06%
2024/03/22	0	0.00	2	54.00	54.10	-2	1,631	-0.12%
2024/03/20	0	0.00	0	54.00	53.40	0	1,561	0.00%
2024/03/19	1	53.60	0	0.00	53.40	1	1,533	0.07%
2024/03/15	4	53.53	0	0.00	53.10	4	1,503	0.27%
2024/03/14	0	0.00	2	53.50	53.30	-2	1,465	-0.14%
2024/03/13	0	0.00	1.1	52.87	52.50	-1.1	1,403	-0.07%
2024/03/12	0	0.00	1	51.90	52.10	-1	1,376	-0.07%
2024/03/08	0	0.00	1	51.10	50.80	-1	1,378	-0.07%
2024/03/07	0	0.00	0.1	51.60	51.50	-0.1	1,355	0.00%
2024/03/05	1	52.10	0	0.00	51.30	1	1,356	0.07%
2024/03/04	0	0.00	1	51.40	51.40	-1	1,350	-0.07%
2024/03/01	0	0.00	1	51.60	51.70	-1	1,331	-0.08%
2024/02/27	0	0.00	1	50.70	50.30	-1	1,275	-0.08%
2024/02/23	5	50.40	1	50.20	50.10	4	1,274	0.31%
2024/02/22	5	50.40	0	0.00	50.10	5	1,274	0.39%
2024/02/21	1	50.00	0	0.00	49.95	1	1,277	0.08%
2024/02/20	2	49.90	0	0.00	49.75	2	1,274	0.16%
2024/02/19	0	0.00	1	50.00	49.95	-1	1,266	-0.08%
2024/02/16	0	0.00	1	49.40	49.30	-1	1,253	-0.08%
2024/01/19	0	0.00	1	47.90	48.00	-1	1,146	-0.09%
2024/01/17	2	47.40	0	0.00	47.55	2	1,146	0.17%
2024/01/11	0	0.00	0.1	49.60	49.70	-0.1	1,128	-0.01%
2023/12/29	1	49.70	1	50.10	50.00	0	1,095	0.00%
2023/12/28	1	48.40	0	0.00	48.20	1	1,021	0.10%
2023/12/26	1	48.35	90	48.47	48.50	-89	1,008	-8.83%
2023/12/25	0	0.00	35	48.42	48.40	-35	1,003	-3.49%
2023/12/22	5	47.55	1	47.50	47.60	4	979	0.41%
2023/12/21	0	0.00	66	47.02	46.90	-66	964	-6.84%
2023/12/20	0	0.00	1	47.45	47.35	-1	962	-0.10%
2023/12/14	6	47.05	0	0.00	47.05	6	937	0.64%
2023/12/13	0	0.00	100	47.00	46.85	-100	928	-10.78%
2023/12/11	0	0.00	2	46.83	46.95	-2	918	-0.22%
2023/12/08	0	0.00	151	46.45	46.35	-151	914	-16.51%	大賣/鉅額交易
2023/12/07	3	46.33	1	46.65	46.45	2	909	0.22%
2023/12/06	2	46.40	0	0.00	46.35	2	907	0.22%
2023/12/05	0	0.00	4	46.80	47.00	-4	888	-0.45%
2023/12/04	0	46.90	0	0.00	46.90	0	881	0.00%
2023/11/29	1	46.65	0	0.00	46.70	1	859	0.12%
2023/11/27	10	46.65	0	0.00	46.65	10	861	1.16%
2023/11/24	0	0.00	11	46.75	46.60	-11	860	-1.28%
2023/11/23	0	0.00	9	46.82	46.95	-9	850	-1.06%
2023/11/22	8	46.48	1	46.65	46.50	7	849	0.82%
2023/11/21	1	45.95	18	46.15	46.05	-17	848	-2.00%
2023/11/20	1	46.20	0	0.00	46.05	1	839	0.12%
2023/11/17	30	45.59	0	0.00	45.60	30	844	3.55%
2023/11/16	38	45.35	0	0.00	45.55	38	856	4.44%
2023/11/15	50	45.13	0	0.00	45.15	50	917	5.45%
2023/11/14	70	45.17	0	0.00	44.90	70	915	7.65%
2023/11/09	0	0.00	5	45.45	45.40	-5	947	-0.53%
2023/11/06	0	45.50	0	0.00	45.55	0	985	0.00%
2023/11/02	0	0.00	1	45.00	45.05	-1	997	-0.10%
2023/10/26	0	0.00	2	44.30	43.85	-2	1,190	-0.17%
2023/10/20	0	0.00	1	44.10	43.75	-1	1,251	-0.08%
2023/10/18	2	43.25	3	43.30	43.50	-1	1,291	-0.08%
2023/10/17	0	44.85	0	0.00	43.90	0	1,250	0.00%
2023/10/16	2	44.68	0	0.00	44.60	2	1,246	0.16%
2023/10/12	0	0.00	1	45.30	45.25	-1	1,277	-0.08%
2023/10/11	11	44.99	0	0.00	44.85	11	1,287	0.85%
2023/10/06	5	45.65	0	0.00	45.75	5	1,283	0.39%
2023/10/05	2	46.10	0	0.00	46.15	2	1,302	0.15%
2023/10/04	1	46.30	0	0.00	46.15	1	1,323	0.08%
2023/09/22	0	0.00	1	46.70	46.65	-1	1,635	-0.06%
2023/09/21	2	46.45	0	0.00	46.30	2	1,647	0.12%
2023/09/19	3	47.78	0	0.00	47.60	3	1,692	0.18%
2023/09/15	50	48.15	0	0.00	48.45	50	1,774	2.82%
2023/09/14	100	47.94	0	0.00	47.65	100	1,774	5.64%
2023/09/13	50	47.79	0	0.00	47.85	50	1,777	2.81%
2023/09/12	50	47.30	0	0.00	47.50	50	1,801	2.77%
2023/09/11	0	46.90	0	0.00	46.80	0	1,815	0.00%
2023/09/07	0	0.00	1	47.90	47.75	-1	1,875	-0.05%
2023/09/06	1	47.50	0	0.00	47.95	1	1,893	0.05%
2023/09/05	0	0.00	2	46.85	47.50	-2	1,915	-0.10%
2023/09/04	0	0.00	1	46.75	46.80	-1	1,942	-0.05%
2023/09/01	2	46.60	0.2	48.70	46.60	1.8	2,014	0.09%
2023/08/30	0	0.00	0.2	46.05	46.00	-0.2	2,087	-0.01%
2023/08/28	0	0.00	0	46.10	45.85	0	2,185	0.00%
2023/08/25	0	0.00	0.4	46.75	46.70	-0.4	2,188	-0.02%
2023/08/22	0	45.65	0	0.00	45.40	0	2,219	0.00%
2023/08/21	1	45.22	0	0.00	45.20	1	2,227	0.05%
2023/08/07	0	48.90	0	0.00	48.75	0	2,697	0.00%
2023/08/04	0	49.03	0	0.00	49.00	0	2,695	0.00%
2023/08/01	1	51.50	0	0.00	51.20	1	2,623	0.04%
2023/07/31	1	51.90	4	51.80	51.90	-3	2,566	-0.12%
2023/07/28	2	52.10	0	0.00	52.10	2	2,505	0.08%
2023/07/26	1	52.00	0	0.00	51.90	1	2,461	0.04%
2023/07/25	5	52.50	0	0.00	52.50	5	2,442	0.20%
2023/07/21	1	51.90	0	0.00	52.70	1	2,404	0.04%
2023/07/19	0	0.00	1	53.30	53.30	-1	2,367	-0.04%
2023/07/18	1	54.10	0	0.00	53.60	1	2,352	0.04%
2023/07/13	0	0.00	2	53.50	53.50	-2	2,292	-0.09%
2023/07/12	0	0.00	1	55.00	54.20	-1	2,270	-0.04%
2023/07/11	0	0.00	4.5	54.11	54.30	-4.5	2,242	-0.20%
2023/07/07	2	53.20	1	53.20	53.20	1	2,190	0.05%
2023/07/06	1	54.30	2	54.65	54.40	-1	2,152	-0.05%
2023/07/05	0	0.00	1	53.60	53.50	-1	2,047	-0.05%
2023/07/04	0	0.00	1.1	52.29	52.00	-1.1	1,962	-0.05%
2023/06/29	1.6	51.15	0	0.00	51.20	1.6	1,982	0.08%
2023/06/28	0	0.00	2	51.30	51.10	-2	1,975	-0.10%
2023/06/26	0	0.00	1	50.90	51.20	-1	1,939	-0.05%
2023/06/20	0	0.00	1	48.85	48.80	-1	1,898	-0.05%
2023/06/16	0	48.90	0	0.00	48.95	0	1,887	0.00%
2023/06/15	1	50.30	2	49.98	49.85	-1	1,858	-0.05%
2023/06/14	1	50.10	1	50.30	50.30	0	1,850	0.00%
2023/06/13	3	49.75	3	49.50	50.00	0	1,831	0.00%
2023/06/08	1	49.80	2	49.60	49.55	-1	1,748	-0.06%
2023/06/07	0	0.00	1	50.20	50.30	-1	1,725	-0.06%
2023/06/02	0	0.00	1	48.50	48.80	-1	1,603	-0.06%
2023/06/01	2	48.15	0	0.00	48.40	2	1,590	0.13%
2023/05/24	1	47.15	0	0.00	46.95	1	1,461	0.07%
2023/05/22	1	46.15	0	0.00	45.50	1	1,437	0.07%
2023/05/19	0	0.00	4	46.24	46.45	-4	1,406	-0.28%
2023/05/18	2	46.08	0	0.00	46.15	2	1,324	0.15%
2023/05/17	0	0.00	4	43.43	43.45	-4	1,100	-0.36%
2023/05/15	0	0.00	1	41.90	41.90	-1	995	-0.10%
2023/05/12	0	0.00	1	41.80	42.00	-1	967	-0.10%
2023/05/10	1	40.40	0	0.00	40.40	1	915	0.11%
2023/04/25	1	39.30	0	0.00	38.90	1	969	0.10%
2023/04/18	0	0.00	2	40.35	40.40	-2	940	-0.21%
2023/04/12	1	40.80	0	0.00	40.80	1	921	0.11%
2023/04/07	1	40.40	0	0.00	40.40	1	913	0.11%
2023/03/30	1	40.55	2	41.20	40.55	-1	871	-0.11%
2023/03/23	0	0.00	3	39.57	39.50	-3	747	-0.40%
2023/03/22	2	39.45	0	0.00	39.40	2	751	0.27%
2023/03/09	0	0.00	3	39.55	39.40	-3	703	-0.43%
2023/03/08	0	0.00	1.1	39.75	40.00	-1.1	700	-0.16%
2023/03/03	0	0.00	0	39.20	39.10	0	660	0.00%
2023/02/24	0	0.00	0	38.80	38.50	0	635	0.00%
2023/02/22	1	38.85	0	38.50	39.05	1	613	0.16%
2023/02/21	1	38.90	0	0.00	39.20	1	601	0.17%
2023/02/20	0	0.00	1	37.95	38.05	-1	566	-0.18%
2023/02/14	2	36.98	0	0.00	37.00	2	570	0.35%
2023/02/13	0	0.00	5	37.00	36.90	-5	569	-0.88%
2023/02/09	5.1	37.79	0	0.00	37.30	5.1	558	0.91%
2023/02/07	0	0.00	2	37.40	37.40	-2	530	-0.38%
2023/01/17	3	37.00	0	0.00	37.00	3	478	0.63%
2022/12/23	0	0.00	1	37.20	37.50	-1	557	-0.18%
2022/12/14	0	0.00	1	38.50	38.50	-1	615	-0.16%
2022/11/28	0	0.00	2	36.80	36.90	-2	610	-0.33%
2022/11/08	0	0.00	4	36.05	36.00	-4	704	-0.57%
2022/11/04	0	0.00	4	35.45	35.90	-4	776	-0.51%
2022/11/03	0	0.00	5	35.50	35.45	-5	785	-0.64%
2022/11/01	0	0.00	1	34.50	34.65	-1	794	-0.13%
2022/10/31	6	34.35	0	0.00	34.25	6	796	0.75%
2022/10/28	0	0.00	1	35.55	34.55	-1	814	-0.12%
2022/10/26	0	0.00	30	34.65	34.85	-30	942	-3.18%
2022/10/20	0	0.00	1	35.50	35.50	-1	993	-0.10%
2022/10/19	0	0.00	3	35.85	35.10	-3	979	-0.31%
2022/10/18	0	0.00	0	35.05	35.40	0	975	0.00%
2022/10/17	0	0.00	5	34.67	35.00	-5	981	-0.51%
2022/10/14	0	0.00	5	34.65	34.55	-5	987	-0.51%
2022/10/11	1	34.10	0	0.00	34.10	1	1,007	0.10%
2022/10/05	2	35.15	0	0.00	35.15	2	1,063	0.19%
2022/10/04	0	0.00	3	35.05	35.05	-3	1,075	-0.28%
2022/09/28	0	0.00	1	34.55	34.30	-1	1,096	-0.09%
2022/09/27	1	35.55	0	0.00	35.45	1	1,090	0.09%
2022/09/26	3	35.90	0	0.00	35.50	3	1,087	0.28%
2022/09/23	3	37.20	0	0.00	37.30	3	1,103	0.27%
2022/09/22	5	37.60	0	0.00	37.60	5	1,120	0.45%
2022/09/20	0	0.00	3	38.65	38.60	-3	1,133	-0.26%
2022/09/15	1	38.05	0	0.00	37.80	1	1,161	0.09%
2022/09/13	0	0.00	4	38.50	38.15	-4	1,177	-0.34%
2022/09/08	0	0.00	3	37.70	37.85	-3	1,213	-0.25%
2022/09/01	1	38.75	2	38.78	38.90	-1	1,278	-0.08%
2022/08/29	4	38.10	0	0.00	38.40	4	1,285	0.31%
2022/08/25	0	0.00	5	39.20	39.20	-5	1,287	-0.39%
2022/08/24	3	38.35	0	0.00	38.40	3	1,297	0.23%
2022/08/22	1	39.25	1	39.25	39.05	0	1,299	0.00%
2022/08/19	0	0.00	6	39.53	39.65	-6	1,296	-0.46%
2022/08/17	1	39.00	1	39.05	38.65	0	1,281	0.00%
2022/08/16	0	0.00	1	39.20	39.15	-1	1,266	-0.08%
2022/08/15	1	39.10	0	0.00	39.40	1	1,265	0.08%
2022/08/12	0	0.00	1	38.90	38.70	-1	1,252	-0.08%
2022/08/03	6	36.83	0	0.00	36.55	6	1,297	0.46%
2022/08/02	4	41.10	0	0.00	40.95	4	1,230	0.33%
2022/08/01	1	41.55	0	0.00	41.50	1	1,222	0.08%
2022/07/29	1	41.60	0	0.00	41.55	1	1,204	0.08%
2022/07/28	3	41.30	0	0.00	41.50	3	1,222	0.25%
2022/07/27	1	41.15	0	0.00	41.15	1	1,230	0.08%
2022/07/26	1	41.30	0	0.00	41.30	1	1,238	0.08%
2022/07/25	0	0.00	1	41.70	41.75	-1	1,263	-0.08%
2022/07/21	0	0.00	4	42.30	42.30	-4	1,293	-0.31%
2022/07/20	1	42.10	0	0.00	41.85	1	1,297	0.08%
2022/07/18	1	41.85	4	41.60	41.90	-3	1,314	-0.23%
2022/07/14	0	0.00	1	38.85	39.60	-1	1,310	-0.08%
2022/07/13	1	39.25	0	0.00	39.20	1	1,328	0.08%
2022/07/01	1	40.30	0	0.00	39.25	1	1,408	0.07%
2022/06/30	0	0.00	1	41.55	41.25	-1	1,384	-0.07%
2022/06/29	2	42.00	0	0.00	42.25	2	1,382	0.14%
2022/06/27	0	0.00	2	42.85	42.80	-2	1,448	-0.14%
2022/06/20	0	0.00	2	41.73	41.50	-2	1,560	-0.13%
2022/06/17	1	42.10	0	0.00	41.85	1	1,557	0.06%
2022/06/16	1	42.80	0	0.00	42.55	1	1,556	0.06%
2022/06/15	5	43.15	2	43.28	43.40	3	1,567	0.19%
2022/06/14	4	42.53	0	0.00	42.60	4	1,584	0.25%
2022/06/13	3	43.20	2	43.20	43.15	1	1,583	0.06%
2022/06/10	3	44.10	0	0.00	44.20	3	1,599	0.19%
2022/06/08	1	44.80	1	45.15	44.90	0	1,600	0.00%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/06/02	2	44.90	0	0.00	44.75	2	1,660	0.12%
2022/05/30	0	0.00	5	44.90	45.05	-5	1,748	-0.29%
2022/05/24	2	44.40	0	0.00	44.15	2	1,958	0.10%
2022/05/19	0	0.00	2	44.70	45.60	-2	2,118	-0.09%
2022/05/17	4	43.84	12	44.14	44.40	-8	2,143	-0.37%
2022/05/09	5	42.80	0	0.00	41.80	5	2,620	0.19%
2022/04/27	0	0.00	1	43.25	43.05	-1	3,817	-0.03%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/21	1	45.70	2	45.65	45.50	-1	5,049	-0.02%
2022/04/20	1	45.50	0	0.00	45.50	1	5,144	0.02%
2022/04/19	2	45.90	2	45.90	45.90	0	5,183	0.00%
2022/04/18	1	45.95	1	46.20	46.20	0	5,203	0.00%
2022/04/15	1	45.75	2	46.00	46.05	-1	5,231	-0.02%
2022/04/14	1	46.05	0	0.00	46.05	1	5,257	0.02%
2022/04/13	0	0.00	3	46.27	46.60	-3	5,269	-0.06%
2022/04/12	5	45.62	9	46.00	45.40	-4	5,282	-0.08%
2022/04/11	0	0.00	4	46.38	46.35	-4	5,295	-0.08%
2022/04/08	2	47.58	0	0.00	47.50	2	5,367	0.04%
2022/04/06	1	48.20	0	0.00	48.15	1	5,368	0.02%
2022/04/01	2	48.33	2	48.40	48.40	0	5,383	0.00%
2022/03/31	0	0.00	2	48.90	48.80	-2	5,399	-0.04%
2022/03/30	2	48.45	0	0.00	48.55	2	5,405	0.04%
2022/03/29	13	49.14	0	0.00	49.00	13	5,372	0.24%
2022/03/28	1	50.10	0	0.00	49.65	1	5,324	0.02%
2022/03/25	0	0.00	1	50.10	50.30	-1	5,308	-0.02%
2022/03/24	0	0.00	1	50.30	50.10	-1	5,298	-0.02%
2022/03/23	0	0.00	4	50.18	50.00	-4	5,293	-0.08%
2022/03/18	2	49.25	2	49.45	49.45	0	5,328	0.00%
2022/03/17	2	48.20	0	0.00	49.00	2	5,339	0.04%
2022/03/11	1	48.05	0	0.00	48.00	1	5,408	0.02%
2022/03/09	1	47.50	1	47.55	47.65	0	5,446	0.00%
2022/03/08	1	47.90	1	48.25	46.70	0	5,505	0.00%
2022/03/07	0	0.00	1	48.20	48.00	-1	5,519	-0.02%
2022/03/04	3	49.65	0	0.00	49.50	3	5,546	0.05%
2022/03/03	0	0.00	1	50.40	50.20	-1	5,607	-0.02%
2022/02/25	1	49.20	1	49.60	49.60	0	6,680	0.00%
2022/02/23	0	0.00	1	51.20	51.40	-1	6,855	-0.01%
2022/02/22	0	0.00	11	50.98	50.70	-11	6,845	-0.16%
2022/02/21	1	52.10	1	52.20	52.10	0	6,781	0.00%
2022/02/18	0	0.00	5.2	52.41	53.00	-5.2	6,731	-0.08%
2022/02/17	6	52.85	0	0.00	52.90	6	6,720	0.09%
2022/02/16	2	53.45	1	53.00	53.10	1	6,713	0.01%
2022/02/15	2	53.94	3	53.40	53.10	-1	6,681	-0.01%
2022/02/14	13	54.56	0	0.00	54.10	13	6,610	0.20%
2022/02/11	6.1	56.86	4	56.13	56.20	2.1	6,546	0.03%
2022/02/10	7.1	56.60	8	56.81	55.70	-0.9	6,492	-0.01%
2022/02/09	1	54.60	2	55.00	56.30	-1	6,326	-0.02%
2022/02/08	2	54.05	2	54.75	54.50	0	6,208	0.00%
2022/02/07	3	54.23	0	0.00	53.70	3	6,166	0.05%
2022/01/26	6	53.20	2	53.35	53.60	4	6,104	0.07%
2022/01/25	0	0.00	1	53.80	53.50	-1	6,099	-0.02%
2022/01/24	9	54.47	5	54.70	54.90	4	6,050	0.07%
2022/01/21	1	54.90	0	0.00	54.40	1	5,925	0.02%
2022/01/20	13	58.34	11	57.17	56.30	2	5,727	0.03%
2022/01/19	6	56.58	13	56.88	57.00	-7	5,085	-0.14%
2022/01/18	4	56.63	3	56.20	57.00	1	4,777	0.02%
2022/01/17	6	54.45	18.1	54.36	54.60	-12.1	4,262	-0.28%
2022/01/14	5	51.80	0	0.00	51.80	5	4,001	0.12%
2022/01/13	0	0.00	80	52.64	53.40	-80	3,883	-2.06%
2022/01/07	80	51.81	0	0.00	51.80	80	3,717	2.15%
2022/01/06	1	52.30	0	0.00	52.20	1	3,687	0.03%
2022/01/03	0	0.00	2	54.05	53.40	-2	3,671	-0.06%
2021/12/30	0	0.00	3.1	52.80	52.70	-3.1	3,581	-0.09%
2021/12/23	0	0.00	6	52.30	52.00	-6	3,597	-0.17%
2021/12/20	0	50.70	0	0.00	50.60	0	3,665	0.00%
2021/12/15	0	0.00	1	51.40	50.80	-1	3,789	-0.03%
2021/12/14	3	50.40	2	50.50	50.40	1	3,783	0.03%
2021/12/13	0	51.20	0	0.00	51.30	0	3,764	0.00%
2021/12/07	0	0.00	2	52.40	52.20	-2	3,747	-0.05%
2021/12/06	1	51.80	3	51.70	51.90	-2	3,721	-0.05%
2021/12/01	0	0.00	6	51.67	51.90	-6	3,808	-0.16%
2021/11/30	15	51.05	15	51.44	51.30	0	3,856	0.00%
2021/11/29	7	50.47	20	50.71	50.30	-13	3,835	-0.34%
2021/11/26	11.2	51.90	1	50.10	50.10	10.2	3,817	0.27%
2021/11/25	16.1	53.07	0	0.00	52.40	16.1	3,739	0.43%
2021/11/24	34	56.27	13	55.47	54.00	21	3,584	0.59%
2021/11/23	0	0.00	2	57.30	57.30	-2	2,883	-0.07%
2021/11/22	1	52.10	3	51.80	52.10	-2	2,669	-0.07%
2021/11/16	2	50.70	0	0.00	50.90	2	2,961	0.07%
2021/11/15	0	0.00	4	51.70	51.60	-4	3,041	-0.13%
2021/11/12	0	0.00	3	50.70	50.50	-3	3,182	-0.09%
2021/11/10	0	0.00	4	50.45	50.70	-4	3,319	-0.12%
2021/11/09	5	50.10	0	0.00	49.75	5	3,417	0.15%
2021/11/05	5	50.36	0	0.00	50.50	5	3,784	0.13%
2021/11/04	0	0.00	4	51.70	51.10	-4	3,904	-0.10%
2021/11/02	3	49.80	3	51.70	50.00	0	4,176	0.00%
2021/11/01	1	51.40	6	50.40	51.00	-5	4,254	-0.12%
2021/10/29	0	0.00	5	49.46	49.50	-5	4,507	-0.11%
2021/10/28	2	48.85	0	0.00	48.80	2	4,728	0.04%
2021/10/26	1	48.50	1	48.40	48.70	0	5,136	0.00%
2021/10/22	0	0.00	5	47.30	47.60	-5	5,609	-0.09%
2021/10/21	6	47.17	0.2	47.17	47.00	5.8	5,839	0.10%
2021/10/20	0.2	47.60	1	47.35	47.55	-0.8	6,160	-0.01%
2021/10/19	2	46.95	1	46.35	46.80	1	6,434	0.02%
2021/10/18	0	0.00	1	45.90	46.30	-1	6,716	-0.01%
2021/10/14	1	45.20	1	45.00	45.15	0	7,203	0.00%
2021/10/13	2	44.63	3.1	44.67	44.65	-1.1	7,295	-0.01%
2021/10/12	2	45.15	2	45.78	45.05	0	7,380	0.00%
2021/10/08	1	46.05	0	0.00	46.05	1	7,430	0.01%
2021/10/07	0	0.00	1.1	47.05	46.90	-1.1	7,528	-0.02%
2021/10/06	1	46.30	3	46.30	46.00	-2	7,765	-0.03%
2021/10/05	2	46.00	0	0.00	46.30	2	8,229	0.02%
2021/10/04	4	45.74	4	46.34	45.65	0	8,575	0.00%
2021/10/01	2	46.88	2	47.38	46.55	0	8,601	0.00%
2021/09/30	2	47.93	2	47.80	47.70	0	8,635	0.00%
2021/09/29	3	48.25	1	47.80	47.50	2	8,701	0.02%
2021/09/28	0.1	49.75	1	49.60	49.60	-0.9	8,753	-0.01%
2021/09/27	2	49.65	0	0.00	49.35	2	8,799	0.02%
2021/09/22	2	50.08	2	50.05	49.70	0	8,859	0.00%
2021/09/17	1.1	50.99	0	0.00	51.00	1.1	8,927	0.01%
2021/09/16	2	50.95	4	51.10	50.90	-2	9,172	-0.02%
2021/09/14	1	52.30	0	0.00	52.30	1	9,541	0.01%
2021/09/10	1	52.30	0	0.00	52.50	1	9,751	0.01%
2021/09/09	1	52.50	1	52.70	52.90	0	9,810	0.00%
2021/09/08	1	51.60	1	53.30	51.40	0	9,874	0.00%
2021/09/07	3	53.23	1	53.90	53.80	2	9,859	0.02%
2021/09/06	0	0.00	3.1	54.14	53.60	-3.1	9,888	-0.03%
2021/09/03	4	54.03	1	54.30	54.90	3	10,022	0.03%
2021/09/02	2	55.90	1	56.70	55.30	1	10,037	0.01%
2021/09/01	1	56.70	100	55.70	57.30	-99	10,045	-0.99%
2021/08/30	6	55.48	5	55.40	55.80	1	10,042	0.01%
2021/08/27	100	56.05	0	0.00	55.90	100	10,095	0.99%
2021/08/26	31	54.90	32	55.18	55.30	-1	10,084	-0.01%
2021/08/25	54	54.39	53	55.08	55.30	1	10,131	0.01%
2021/08/24	2	53.90	0	53.30	52.90	2	10,063	0.02%
2021/08/23	0	0.00	1	54.50	54.10	-1	10,023	-0.01%
2021/08/20	2.3	51.65	3	52.13	51.80	-0.7	9,996	-0.01%
2021/08/19	2	51.70	0	0.00	51.00	2	10,086	0.02%
2021/08/18	3	55.17	22	53.05	55.50	-19	10,269	-0.19%
2021/08/17	2	54.10	0	0.00	53.70	2	10,262	0.02%
2021/08/16	1	56.20	0	0.00	56.20	1	10,260	0.01%
2021/08/13	1	57.50	1	58.30	56.30	0	10,209	0.00%
2021/08/12	0	0.00	2	57.40	57.80	-2	10,116	-0.02%
2021/08/11	3.5	57.11	3	57.03	56.70	0.5	10,071	0.00%
2021/08/10	4	63.45	1	62.40	62.90	3	9,811	0.03%
2021/08/09	3.2	62.81	2	63.45	63.00	1.2	9,735	0.01%
2021/08/06	1	66.80	2	66.50	66.50	-1	9,614	-0.01%
2021/08/05	7	67.34	4	68.18	67.90	3	9,582	0.03%
2021/08/04	32	67.01	22	66.80	67.20	10	9,543	0.10%
2021/08/03	4	66.33	12	66.12	66.00	-8	9,336	-0.09%
2021/08/02	0	0.00	1	64.70	64.10	-1	9,122	-0.01%
2021/07/30	6	62.45	4	62.98	62.60	2	9,012	0.02%
2021/07/29	4	63.68	10	63.63	64.50	-6	8,776	-0.07%
2021/07/28	6	57.36	9	58.69	59.70	-3	8,538	-0.03%
2021/07/27	6	62.80	20	62.71	62.60	-14	8,470	-0.17%
2021/07/26	3	63.24	7	63.21	63.90	-4	8,311	-0.05%
2021/07/23	7	60.44	24	60.44	59.70	-17	8,023	-0.21%
2021/07/22	12	58.95	7	59.74	59.40	5	7,767	0.06%
2021/07/21	2.1	58.81	22.1	58.98	60.40	-20	7,496	-0.27%
2021/07/20	1.1	56.13	0	0.00	55.90	1.1	7,109	0.02%
2021/07/16	6	56.32	4	57.78	57.00	2	7,087	0.03%
2021/07/15	5	55.50	0	0.00	56.80	5	7,048	0.07%
2021/07/14	3	55.90	6	55.95	55.90	-3	7,063	-0.04%
2021/07/13	27	55.87	12	56.83	55.60	15	7,010	0.21%
2021/07/12	28	58.11	7	58.40	57.10	21	6,831	0.31%
2021/07/09	110	55.00	113	56.48	56.10	-3	6,422	-0.05%	大買/大賣/
2021/07/07	1	52.30	1	52.30	52.60	0	6,308	0.00%
2021/07/06	2	51.85	0	0.00	52.00	2	6,386	0.03%
2021/07/05	6	53.93	2	53.75	54.20	4	6,544	0.06%
2021/07/02	2	52.10	1	52.10	52.70	1	6,563	0.02%
2021/07/01	2	51.90	2	52.60	51.00	0	6,638	0.00%
2021/06/29	3	52.10	1	52.50	52.60	2	6,773	0.03%
2021/06/25	4	54.73	8.3	54.48	54.50	-4.3	6,782	-0.06%
2021/06/24	5	53.30	6	53.37	54.80	-1	6,558	-0.02%
2021/06/23	1	52.20	2	51.65	51.70	-1	6,311	-0.02%
2021/06/22	1	50.30	1	52.00	50.20	0	6,215	0.00%
2021/06/21	0	50.50	23	50.97	50.50	-23	6,142	-0.37%
2021/06/18	5	50.50	16	50.36	50.10	-11	6,085	-0.18%
2021/06/17	0	0.00	2	49.73	50.50	-2	6,055	-0.03%
2021/06/16	0	0.00	0.2	49.45	49.45	-0.2	5,999	0.00%
2021/06/15	0	0.00	5	49.35	49.95	-5	5,978	-0.08%
2021/06/11	1	48.75	33	49.06	48.80	-32	5,938	-0.54%
2021/06/09	1	48.85	0	0.00	48.40	1	5,698	0.02%
2021/06/04	0	0.00	3	48.33	48.40	-3	5,589	-0.05%
2021/06/03	0	0.00	0.5	47.21	47.65	-0.5	5,497	-0.01%
2021/06/02	1	47.25	4	47.23	46.85	-3	5,427	-0.06%
2021/06/01	1	46.70	4	46.55	46.60	-3	5,375	-0.06%
2021/05/31	0	0.00	1	46.25	45.80	-1	5,399	-0.02%
2021/05/28	0	0.00	1	46.10	46.10	-1	5,434	-0.02%
2021/05/27	5	45.00	5	45.50	45.85	0	5,402	0.00%
2021/05/26	8	44.81	5	45.30	45.25	3	5,294	0.06%
2021/05/25	6	44.08	3	44.28	44.75	3	5,043	0.06%
2021/05/24	0.5	45.00	1	42.10	44.95	-0.5	4,959	-0.01%
2021/05/21	0	0.00	1	42.00	42.00	-1	4,964	-0.02%
2021/05/20	0	0.00	1	41.50	41.50	-1	5,067	-0.02%
2021/05/19	1	41.10	10	41.40	41.05	-9	5,088	-0.18%
2021/05/17	4	38.85	3	39.80	38.55	1	5,074	0.02%
2021/05/13	20	37.95	1	39.70	39.45	19	5,075	0.37%
2021/05/12	2	39.15	0	0.00	39.00	2	5,033	0.04%
2021/05/11	3	42.10	0	0.00	41.45	3	4,959	0.06%
2021/05/07	1	43.90	0	0.00	44.80	1	4,972	0.02%
2021/05/05	8	43.63	5	43.85	43.10	3	5,031	0.06%
2021/05/04	1	43.55	0	0.00	43.95	1	5,044	0.02%
2021/05/03	7	46.71	4	47.35	46.45	3	4,974	0.06%
2021/04/29	5	46.92	0	0.00	46.35	5	4,967	0.10%
2021/04/28	0	0.00	1	46.80	46.70	-1	5,051	-0.02%
2021/04/27	0	0.00	3	46.40	46.25	-3	5,391	-0.06%
2021/04/23	0	46.55	0	0.00	46.55	0	5,508	0.00%
2021/04/22	1	47.20	20	45.77	45.70	-19	5,577	-0.34%
2021/04/21	25	47.34	0	0.00	47.15	25	5,607	0.45%
2021/04/20	30	47.80	0	0.00	48.00	30	5,604	0.54%
2021/04/19	1	46.70	0	0.00	47.80	1	5,683	0.02%
2021/04/16	5	47.10	0.1	47.20	47.20	4.9	5,735	0.09%
2021/04/13	6	49.13	1	49.65	47.60	5	6,416	0.08%
2021/04/12	1	50.20	0	0.00	50.40	1	7,170	0.01%
2021/04/09	0	0.00	8	50.12	50.20	-8	7,646	-0.10%
2021/04/08	7	48.86	6	49.25	49.05	1	7,945	0.01%
2021/04/07	6	48.24	11	48.17	48.40	-5	7,898	-0.06%
2021/04/06	0	0.00	11	47.31	47.55	-11	7,916	-0.14%
2021/04/01	0	0.00	1	45.90	45.90	-1	7,836	-0.01%
2021/03/31	5	46.50	1	46.45	46.20	4	7,815	0.05%
2021/03/30	0	0.00	5	45.83	46.10	-5	7,685	-0.07%
2021/03/25	1	45.35	0	0.00	45.10	1	7,583	0.01%
2021/03/24	5	45.35	11	45.75	45.60	-6	7,572	-0.08%
2021/03/23	12	46.15	0	0.00	45.50	12	7,552	0.16%
2021/03/22	1	45.55	0	0.00	45.85	1	7,491	0.01%
2021/03/19	0	0.00	5	45.55	45.70	-5	7,454	-0.07%
2021/03/16	0	0.00	1	45.50	45.20	-1	7,422	-0.01%
2021/03/15	5	45.40	230	45.43	45.25	-225	7,476	-3.01%	大賣/鉅額交易
2021/03/12	0	0.00	38	45.12	44.90	-38	7,480	-0.51%
2021/03/08	0	0.00	3	43.50	43.40	-3	7,863	-0.04%
2021/03/05	5	44.05	0	0.00	43.75	5	7,866	0.06%
2021/03/04	0	0.00	7	45.11	44.70	-7	7,869	-0.09%
2021/03/03	3	44.60	5	44.80	44.50	-2	7,825	-0.03%
2021/03/02	1	43.85	0	0.00	43.25	1	7,803	0.01%
2021/02/26	2	44.00	0	0.00	43.95	2	7,831	0.03%
2021/02/23	1	45.75	2	45.05	45.80	-1	7,742	-0.01%
2021/02/22	2	46.00	6	45.79	46.00	-4	7,717	-0.05%
2021/02/17	0	0.00	2	43.35	43.00	-2	7,624	-0.03%
2021/02/05	2	42.78	0	0.00	42.65	2	7,577	0.03%
2021/02/03	0	0.00	2	43.30	42.95	-2	7,483	-0.03%
2021/02/02	5	42.85	0	0.00	42.90	5	7,457	0.07%
2021/02/01	4	42.00	8	42.51	42.85	-4	7,446	-0.05%
2021/01/29	0	0.00	1	42.45	41.50	-1	7,378	-0.01%
2021/01/28	1	42.45	1	43.00	43.20	0	7,331	0.00%
2021/01/26	5	44.15	1	44.10	44.15	4	7,265	0.06%
2021/01/25	5	44.65	3	45.33	45.05	2	7,236	0.03%
2021/01/22	2	45.25	3	45.40	45.45	-1	7,200	-0.01%
2021/01/21	3	45.30	457	45.57	45.25	-454	7,218	-6.29%	大賣/鉅額交易
2021/01/20	31	46.13	574	45.54	44.30	-543	7,129	-7.62%	大賣/鉅額交易
2021/01/19	1	44.50	0	0.00	44.50	1	6,758	0.01%
2021/01/18	3	43.73	0	0.00	44.75	3	6,695	0.04%
2021/01/15	1	44.90	6	44.30	44.15	-5	6,616	-0.08%
2021/01/14	11	45.65	2	45.95	45.85	9	6,546	0.14%
2021/01/13	10	45.01	0	0.00	45.00	10	6,443	0.16%
2021/01/12	1,276	44.86	9	44.47	44.30	1,267	6,399	19.80%	大買/鉅額交易
2021/01/11	3	44.93	1	44.90	45.05	2	6,261	0.03%
2021/01/08	3	43.97	1	44.50	44.45	2	6,214	0.03%
2021/01/07	14	46.43	9	45.50	45.40	5	6,082	0.08%
2021/01/06	14	47.14	7	47.06	45.15	7	5,991	0.12%
2021/01/05	28	48.14	57	48.21	48.70	-29	5,576	-0.52%
2021/01/04	31	45.42	5	46.30	46.40	26	4,678	0.56%
2020/12/31	19	40.46	10	41.32	42.20	9	4,107	0.22%
2020/12/30	1	38.75	5	38.95	38.40	-4	3,578	-0.11%
2020/12/29	0	0.00	1	38.70	38.50	-1	3,524	-0.03%
2020/12/28	0	0.00	5	38.95	39.05	-5	3,405	-0.15%
2020/12/24	1	37.20	5	37.20	37.60	-4	3,282	-0.12%
2020/12/22	5	36.95	0	0.00	36.65	5	3,293	0.15%
2020/12/21	0	37.10	0	0.00	37.05	0	3,316	0.00%
2020/12/15	5	37.35	0	0.00	37.30	5	3,410	0.15%
2020/12/11	0	0.00	1	38.05	37.65	-1	3,482	-0.03%
2020/12/09	1	38.85	10	39.20	39.10	-9	3,514	-0.26%
2020/12/04	3	38.95	0	0.00	39.00	3	3,414	0.09%
2020/12/03	0.3	38.20	0	0.00	38.05	0.3	3,220	0.01%
2020/12/02	10	37.85	0	0.00	37.80	10	3,301	0.30%
2020/11/25	5	37.05	0	0.00	36.85	5	3,460	0.14%
2020/11/24	1	37.30	0	0.00	37.15	1	3,425	0.03%
2020/11/23	0	37.70	0	0.00	37.70	0	3,448	0.00%
2020/11/16	5	37.70	0	0.00	37.85	5	3,631	0.14%
2020/11/12	0	0.00	3	37.40	37.45	-3	4,008	-0.07%
2020/11/11	2	37.70	0	0.00	37.75	2	4,167	0.05%
2020/11/09	0	0.00	1	38.30	38.20	-1	4,247	-0.02%
2020/11/05	0	0.00	1	38.70	38.90	-1	4,239	-0.02%
2020/10/28	1	39.60	2	39.55	39.50	-1	4,318	-0.02%
2020/10/27	2	39.20	0	0.00	39.10	2	4,427	0.05%
2020/10/21	1	39.19	0	0.00	39.00	1	4,662	0.02%
2020/10/20	0	0.00	1	38.85	38.60	-1	4,646	-0.02%
2020/10/19	1	38.35	0	0.00	38.35	1	4,633	0.02%
2020/10/16	1	39.10	0	0.00	39.10	1	4,603	0.02%
2020/10/15	0	0.00	2	38.65	39.45	-2	4,569	-0.04%
2020/10/14	2	39.80	2	39.50	38.75	0	4,517	0.00%
2020/10/12	0	0.00	3	37.95	38.65	-3	4,340	-0.07%
2020/10/08	0	0.00	2	38.60	38.10	-2	4,375	-0.05%
2020/10/07	0	0.00	1	38.10	38.00	-1	4,419	-0.02%
2020/10/05	0	0.00	2	38.00	37.75	-2	4,611	-0.04%
2020/09/29	0	0.00	5	36.30	36.35	-5	4,616	-0.11%
2020/09/25	0	0.00	9	35.43	35.30	-9	4,643	-0.19%
2020/09/24	0	36.30	0	0.00	36.25	0	4,616	0.00%
2020/09/23	0	0.00	1	37.25	37.05	-1	4,580	-0.02%
2020/09/21	5	37.87	0	0.00	37.40	5	4,539	0.11%
2020/09/17	0	0.00	2	38.65	38.90	-2	4,528	-0.04%
2020/09/16	2	38.03	3	38.45	38.25	-1	4,499	-0.02%
2020/09/08	1	37.75	0	0.00	37.45	1	4,383	0.02%
2020/09/07	7	38.32	0	0.00	37.00	7	4,348	0.16%
2020/09/04	6	38.13	6	38.28	38.40	0	4,253	0.00%
2020/08/27	3	35.70	4	35.63	35.65	-1	3,946	-0.03%
2020/08/26	1	35.80	0	0.00	35.50	1	3,936	0.03%
2020/08/25	2	35.85	2	35.70	35.55	0	3,915	0.00%
2020/08/24	1.1	35.72	1	35.30	35.30	0.1	3,968	0.00%
2020/08/21	2	35.75	0	0.00	35.20	2	3,952	0.05%
2020/08/20	22	35.77	0	0.00	34.45	22	3,878	0.57%
2020/08/19	3	37.87	0	0.00	36.90	3	3,757	0.08%
2020/08/18	5	38.00	2	38.15	38.00	3	3,648	0.08%
2020/08/17	0	0.00	3	38.80	38.80	-3	3,391	-0.09%
2020/08/14	2	34.88	0	0.00	35.30	2	3,229	0.06%
2020/08/12	0	0.00	20	33.10	34.20	-20	3,157	-0.63%
2020/08/05	0	0.00	2	34.15	34.15	-2	3,154	-0.06%
2020/08/03	0	0.00	2	35.70	35.65	-2	3,092	-0.06%
2020/07/31	0	0.00	8	36.05	36.30	-8	3,028	-0.26%
2020/07/30	1	34.90	0	0.00	34.75	1	2,899	0.03%
2020/07/29	1	33.55	0	0.00	34.00	1	2,865	0.03%
2020/07/28	20	33.94	2	33.83	33.60	18	2,934	0.61%
2020/07/27	0	0.00	5	34.30	33.00	-5	2,852	-0.18%
2020/07/21	0	0.00	1	33.20	33.50	-1	3,000	-0.03%
2020/07/17	5	32.60	0	0.00	32.45	5	3,018	0.17%
2020/07/16	2	34.40	5	34.20	33.15	-3	3,020	-0.10%
2020/07/14	0	0.00	3	34.02	33.70	-3	3,001	-0.10%
2020/07/13	2	33.65	2	34.45	34.50	0	2,945	0.00%
2020/07/10	2	33.25	2	33.23	33.60	0	2,825	0.00%
2020/07/08	0	0.00	2	32.23	32.35	-2	2,750	-0.07%
2020/06/30	0	0.00	1	31.10	30.95	-1	2,840	-0.04%
2020/06/24	5	31.30	1	31.60	31.20	4	2,850	0.14%
2020/06/22	0	0.00	1	32.00	32.10	-1	2,870	-0.03%
2020/06/19	3	32.37	0	0.00	32.00	3	2,894	0.10%
2020/06/18	1	33.40	1	32.15	33.75	0	2,825	0.00%
2020/06/09	1	33.50	0	0.00	33.20	1	3,034	0.03%
2020/06/05	1	33.30	4	33.13	33.10	-3	3,056	-0.10%
2020/06/01	1	31.20	0	0.00	32.10	1	3,077	0.03%
2020/05/29	3	31.60	1	31.80	31.00	2	3,110	0.06%
2020/05/26	0	0.00	1	31.55	31.25	-1	3,126	-0.03%
2020/05/21	3	32.45	0	0.00	32.25	3	3,129	0.10%
2020/05/20	0	0.00	1	32.45	32.45	-1	3,124	-0.03%
2020/05/15	0	0.00	1	31.65	32.10	-1	3,148	-0.03%
2020/05/14	2	33.78	0	0.00	32.65	2	3,127	0.06%
2020/05/13	0	0.00	1	33.85	34.05	-1	3,123	-0.03%
2020/05/08	3	34.38	4	34.30	34.10	-1	3,157	-0.03%
2020/05/07	1	34.30	1	34.35	34.35	0	3,192	0.00%
2020/05/06	1	33.35	0	0.00	33.10	1	3,244	0.03%
2020/05/05	4	33.91	3	33.55	33.50	1	3,243	0.03%
2020/05/04	1	34.15	0	0.00	33.95	1	3,264	0.03%
2020/04/29	1	32.55	0	0.00	32.40	1	3,221	0.03%
2020/04/27	1	32.10	0	0.00	32.35	1	3,271	0.03%
2020/04/24	2	30.50	2	30.50	30.60	0	3,171	0.00%
2020/04/23	0	0.00	7	30.00	30.00	-7	3,185	-0.22%
2020/04/22	5	29.95	5	30.00	30.05	0	3,239	0.00%
2020/04/21	1	29.70	0	0.00	29.15	1	3,381	0.03%
2020/04/17	0	0.00	15	29.87	29.30	-15	3,415	-0.44%
2020/04/15	0	0.00	12	28.56	28.90	-12	3,422	-0.35%
2020/04/14	4	27.98	1	28.15	28.20	3	3,387	0.09%
2020/04/13	0	0.00	1	27.65	27.55	-1	3,379	-0.03%
2020/04/10	1	27.55	0	0.00	27.20	1	3,370	0.03%
2020/04/09	10	27.80	0	0.00	27.30	10	3,387	0.30%
2020/04/07	4	26.00	14	26.41	26.70	-10	3,323	-0.30%
2020/03/30	5	23.50	5	23.60	24.55	0	3,293	0.00%
2020/03/27	3	24.90	13	25.10	24.20	-10	3,302	-0.30%
2020/03/25	0	0.00	10	23.90	24.20	-10	3,244	-0.31%
2020/03/24	0	0.00	15	22.23	22.65	-15	3,227	-0.46%
2020/03/23	10	21.20	0	0.00	20.70	10	3,232	0.31%
2020/03/19	10	22.50	3	21.25	21.15	7	3,217	0.22%
2020/03/18	10	23.80	0	0.00	23.50	10	3,180	0.31%
2020/03/17	0	0.00	2	25.40	24.70	-2	3,150	-0.06%
2020/03/13	0	0.00	1	26.25	26.90	-1	3,125	-0.03%
2020/03/12	10	29.80	0	0.00	28.60	10	3,079	0.32%
2020/03/09	1	32.60	0	0.00	30.85	1	3,122	0.03%
2020/03/06	2	33.23	0	0.00	33.00	2	3,168	0.06%
2020/03/05	1	33.25	2	33.15	32.85	-1	3,184	-0.03%
2020/03/02	0	0.00	1	32.90	32.60	-1	3,114	-0.03%
2020/02/27	2	31.75	0	0.00	31.60	2	3,154	0.06%
2020/02/24	10	33.80	0	0.00	33.75	10	3,320	0.30%
2020/02/19	5	35.08	0	0.00	35.00	5	3,559	0.14%
2020/02/18	1	35.60	0	0.00	35.05	1	3,665	0.03%
2020/02/17	2	35.35	0	0.00	35.40	2	4,009	0.05%
2020/02/14	1	35.90	2	35.80	35.95	-1	4,081	-0.02%
2020/02/13	1	35.40	0	0.00	35.40	1	4,359	0.02%
2020/02/11	0	0.00	2	35.55	35.75	-2	4,316	-0.05%
2020/02/10	2	34.50	0	0.00	34.15	2	4,283	0.05%
2020/02/07	11	35.20	1	35.30	35.00	10	4,237	0.24%
2020/02/03	0	0.00	1	36.15	36.60	-1	3,977	-0.03%
2020/01/30	1	37.10	6	36.68	36.95	-5	3,919	-0.13%
2020/01/16	4	39.50	6	39.03	39.50	-2	3,820	-0.05%
2020/01/15	6	38.37	9	38.82	38.30	-3	3,794	-0.08%
2020/01/14	0	0.00	15	36.81	37.00	-15	3,614	-0.42%
2020/01/13	0	0.00	11	35.97	36.10	-11	3,556	-0.31%
2020/01/09	0	0.00	2	35.23	35.35	-2	3,533	-0.06%
2020/01/06	1	34.45	0	0.00	34.85	1	3,475	0.03%
2020/01/03	1	34.75	0	0.00	35.20	1	3,476	0.03%
2019/12/27	4	34.68	2	34.58	34.40	2	3,416	0.06%
2019/12/26	3	35.23	2	35.15	34.85	1	3,412	0.03%
2019/12/24	1	34.35	1	33.95	33.85	0	3,363	0.00%
2019/12/20	0	0.00	6	34.98	35.25	-6	3,317	-0.18%
2019/12/19	0	0.00	2	34.85	34.80	-2	3,292	-0.06%
2019/12/18	1	35.95	0	0.00	35.30	1	3,265	0.03%
2019/12/17	0	0.00	11	35.39	35.60	-11	3,230	-0.34%
2019/12/16	1	34.45	2	34.70	34.70	-1	3,152	-0.03%
2019/12/13	3	34.37	0	0.00	34.25	3	3,132	0.10%
2019/12/11	0	0.00	1	34.65	34.70	-1	3,072	-0.03%
2019/12/10	2	34.43	1	34.60	34.50	1	3,057	0.03%
2019/12/09	0	0.00	1	34.20	34.20	-1	3,038	-0.03%
2019/12/06	1	34.40	0	0.00	34.10	1	3,029	0.03%
2019/12/05	1	34.25	0	0.00	34.10	1	3,019	0.03%
2019/12/04	16	34.41	2	34.90	34.10	14	3,004	0.47%
2019/12/03	8	34.85	18	34.36	34.85	-10	2,933	-0.34%
2019/12/02	0	0.00	2	33.05	33.80	-2	2,839	-0.07%
2019/11/29	1	33.50	0	0.00	33.30	1	2,796	0.04%
2019/11/28	2	33.80	3	33.63	33.80	-1	2,771	-0.04%
2019/11/27	2	33.25	6	33.57	33.80	-4	2,758	-0.15%
2019/11/26	2	33.40	0	0.00	33.10	2	2,710	0.07%
2019/11/22	0	0.00	11	33.60	33.50	-11	2,547	-0.43%
2019/11/21	2	32.65	2	32.85	33.00	0	2,439	0.00%
2019/11/20	0	0.00	1	32.75	32.90	-1	2,362	-0.04%
2019/11/19	3	32.37	6	32.38	32.50	-3	2,265	-0.13%
2019/11/15	7	31.39	2	31.25	31.75	5	2,042	0.24%
2019/11/14	2	31.90	10	31.20	31.50	-8	1,920	-0.42%
2019/11/13	2	29.45	4	29.63	29.75	-2	1,557	-0.13%
2019/11/12	5	29.38	14	29.30	29.95	-9	1,466	-0.61%
2019/11/11	0	0.00	2	27.85	28.15	-2	1,158	-0.17%
2019/11/04	2	28.20	0	0.00	28.15	2	1,073	0.19%
2019/10/30	0	0.00	3	28.53	28.30	-3	1,082	-0.28%
2019/10/25	2	28.40	0	0.00	28.10	2	1,154	0.17%
2019/10/24	0	0.00	2	28.05	28.35	-2	1,124	-0.18%
2019/10/23	0	0.00	10	27.60	27.70	-10	1,083	-0.92%
2019/10/18	1	26.85	0	0.00	27.05	1	1,024	0.10%
2019/10/15	1	26.75	0	0.00	26.70	1	940	0.11%
2019/10/09	1	26.90	2	26.85	26.85	-1	916	-0.11%
2019/10/07	10	27.30	0	0.00	27.35	10	896	1.12%
2019/09/25	0	0.00	20	28.50	28.70	-20	839	-2.38%
2019/09/20	2	28.95	0	0.00	29.00	2	849	0.24%
2019/09/09	0	0.00	13	28.65	28.75	-13	814	-1.60%
2019/09/06	1	28.30	0	0.00	28.30	1	783	0.13%
2019/08/21	0	0.00	15	28.00	28.10	-15	689	-2.18%
2019/08/20	0	0.00	4	27.80	27.65	-4	682	-0.59%
2019/08/19	0	0.00	1	27.80	27.55	-1	682	-0.15%
2019/08/06	10	26.50	0	0.00	27.50	10	713	1.40%
2019/08/05	10	27.50	0	0.00	27.20	10	713	1.40%
2019/08/02	10	28.30	0	0.00	28.00	10	706	1.41%
2019/08/01	0	0.00	1	28.90	28.75	-1	711	-0.14%
2019/07/31	1	30.25	4	30.10	30.05	-3	703	-0.43%
2019/07/30	2	30.53	5	30.25	30.55	-3	674	-0.45%
2019/07/02	0	0.00	10	29.30	29.30	-10	1,040	-0.96%
2019/06/06	0	0.00	5	28.60	28.30	-5	1,103	-0.45%
2019/05/29	1	27.70	0	0.00	27.65	1	1,151	0.09%
2019/05/23	2	28.00	0	0.00	28.15	2	1,170	0.17%
2019/05/13	5	28.40	0	0.00	28.00	5	1,257	0.40%
2019/05/09	5	29.20	0	0.00	28.70	5	1,252	0.40%
2019/05/08	0	0.00	1	29.40	29.40	-1	1,239	-0.08%
2019/05/06	10	30.00	0	0.00	29.95	10	1,217	0.82%
2019/04/30	0	0.00	10	30.80	30.90	-10	1,192	-0.84%
2019/04/29	7	30.20	1	30.45	30.25	6	1,182	0.51%
2019/04/24	1	30.80	0	0.00	30.80	1	1,173	0.09%
2019/04/23	2	30.85	0	0.00	31.00	2	1,158	0.17%
2019/04/22	2	31.50	0	0.00	31.35	2	1,142	0.18%
2019/04/19	1	31.80	0	0.00	31.50	1	1,111	0.09%
2019/04/18	1	30.75	10	31.20	30.65	-9	1,035	-0.87%
2019/04/12	10	30.50	0	0.00	30.35	10	812	1.23%
2019/03/13	0	0.00	1	32.60	32.65	-1	706	-0.14%
2019/03/12	0	0.00	6	32.50	32.40	-6	707	-0.85%
2019/02/20	1	31.40	0	0.00	31.45	1	726	0.14%
2019/01/17	0	0.00	3	30.60	30.60	-3	722	-0.42%
2019/01/07	0	0.00	10	29.50	29.30	-10	810	-1.23%
2019/01/04	10	28.60	0	0.00	28.90	10	830	1.20%
2018/12/12	0	0.00	3	31.15	31.15	-3	1,000	-0.30%
2018/12/04	1	31.00	0	0.00	30.95	1	1,045	0.10%
2018/12/03	1	31.45	1	31.50	31.30	0	1,055	0.00%
2018/11/29	0	0.00	3	31.00	31.05	-3	1,023	-0.29%
2018/11/27	0	0.00	7	30.50	30.25	-7	1,028	-0.68%
2018/11/26	0	0.00	5.1	29.70	29.60	-5.1	1,039	-0.49%
2018/11/20	0	0.00	2	29.00	29.05	-2	1,301	-0.15%
2018/11/16	0	0.00	5	28.40	28.70	-5	1,474	-0.34%
2018/11/15	0	0.00	1	28.05	28.30	-1	1,468	-0.07%
2018/11/13	0	0.00	1	27.25	28.00	-1	1,467	-0.07%
2018/11/12	0	0.00	4	27.36	27.80	-4	1,467	-0.27%
2018/11/09	0	0.00	1	27.10	26.95	-1	1,463	-0.07%
2018/11/02	1	27.70	2	27.60	27.65	-1	1,439	-0.07%
2018/10/29	2	26.00	0	0.00	26.05	2	1,422	0.14%
2018/10/26	6	27.40	0	0.00	26.90	6	1,414	0.42%
2018/10/25	5	27.60	0	0.00	27.75	5	1,434	0.35%
2018/10/18	0	0.00	2	29.25	28.90	-2	1,515	-0.13%
2018/10/11	9	28.87	0	0.00	28.20	9	1,481	0.61%
2018/10/05	10	30.50	0	0.00	30.60	10	1,454	0.69%
2018/10/03	0	0.00	17	31.68	31.75	-17	1,436	-1.18%
2018/10/01	0	0.00	10	31.50	31.95	-10	1,416	-0.71%
2018/09/20	0	0.00	2	30.25	30.25	-2	1,482	-0.13%
2018/09/19	1	30.50	0	0.00	30.40	1	1,524	0.07%
2018/09/17	1	30.40	0	0.00	30.60	1	1,572	0.06%
2018/09/11	4	30.60	1	30.60	30.90	3	1,642	0.18%
2018/09/07	10	30.50	0	0.00	30.40	10	1,615	0.62%
2018/09/03	5	32.00	2	31.50	31.50	3	1,602	0.19%
2018/08/31	0	0.00	1	31.45	31.80	-1	1,590	-0.06%
2018/08/30	2	31.80	1	31.65	31.80	1	1,574	0.06%
2018/08/29	1	30.95	1	30.85	31.00	0	1,548	0.00%
2018/08/28	1	31.25	0	0.00	31.10	1	1,543	0.06%
2018/08/27	1	31.45	1	30.40	31.20	0	1,500	0.00%
2018/08/24	7	33.33	0.1	31.50	31.50	6.9	1,371	0.50%
2018/08/23	5	34.50	0	0.00	35.00	5	1,245	0.40%
2018/08/17	0	0.00	1	34.90	35.00	-1	1,228	-0.08%
2018/08/16	0	0.00	2	34.90	35.10	-2	1,235	-0.16%
2018/08/15	0	0.00	2	35.30	35.30	-2	1,233	-0.16%
2018/08/14	1	35.80	0	0.00	35.80	1	1,234	0.08%
2018/08/13	10	36.00	0	0.00	35.60	10	1,239	0.81%
2018/08/10	9	36.98	0	0.00	36.80	9	1,241	0.73%
2018/08/09	5	37.04	6	37.09	37.10	-1	1,247	-0.08%
2018/08/06	0	0.00	10	38.00	37.40	-10	1,292	-0.77%
2018/08/02	15	37.25	0	0.00	37.10	15	1,285	1.17%
2018/08/01	0	0.00	6	37.40	37.50	-6	1,276	-0.47%
2018/07/31	7	39.91	9	40.12	40.30	-2	1,237	-0.16%
2018/07/30	0	0.00	10	39.90	39.80	-10	1,213	-0.82%
2018/07/25	1	39.45	10	39.50	39.50	-9	1,160	-0.78%
2018/07/24	3	39.05	0	0.00	39.15	3	1,157	0.26%
2018/07/16	1	38.90	0	0.00	38.85	1	1,176	0.09%
2018/07/13	0	0.00	5	38.00	38.75	-5	1,170	-0.43%
2018/07/06	6	36.97	0	0.00	37.00	6	1,185	0.51%
2018/07/03	1	38.05	0	0.00	37.90	1	1,179	0.08%
2018/06/29	18	39.00	0	0.00	38.40	18	1,148	1.57%
2018/06/28	8	39.54	0	0.00	39.45	8	1,089	0.73%
2018/06/27	1	41.80	0	0.00	40.75	1	1,041	0.10%
2018/06/26	2	40.00	0	0.00	40.10	2	1,001	0.20%
2018/06/22	6	41.31	1	42.00	40.50	5	967	0.52%
2018/06/21	2	40.05	0	0.00	40.10	2	909	0.22%
2018/06/04	0	0.00	10	41.20	41.10	-10	921	-1.09%
2018/06/01	5	40.60	0	0.00	40.60	5	922	0.54%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/28	1	39.95	0	0.00	40.15	1	1,060	0.09%
2018/05/15	10	40.10	0	0.00	39.80	10	1,159	0.86%
2018/05/10	3	40.40	0	0.00	40.45	3	1,236	0.24%
2018/05/07	10	41.20	0	0.00	40.20	10	1,323	0.76%
2018/04/26	6	41.60	0	0.00	41.70	6	1,312	0.46%
2018/04/24	10	42.80	0	0.00	42.75	10	1,323	0.76%
2018/04/18	10	43.80	0	0.00	43.40	10	1,344	0.74%
2018/04/17	0	0.00	0	44.00	43.90	0	1,325	0.00%
2018/03/27	0	0.00	5	45.40	45.25	-5	1,392	-0.36%
2018/03/23	5	44.20	0	0.00	44.10	5	1,396	0.36%
2018/03/21	0	0.00	1	45.15	45.05	-1	1,381	-0.07%
2018/03/12	2	45.70	0	0.00	45.70	2	1,478	0.14%
2018/03/07	0	0.00	1	46.00	45.95	-1	1,553	-0.06%
2018/03/06	0	0.00	2	46.70	46.20	-2	1,572	-0.13%
2018/03/05	1	46.85	0	0.00	46.60	1	1,588	0.06%
2018/03/02	4	47.20	0	0.00	47.55	4	1,589	0.25%
2018/03/01	1	47.50	2	46.78	47.50	-1	1,521	-0.07%
2018/02/27	0	0.00	1	46.20	46.10	-1	1,475	-0.07%
2018/02/21	0	0.00	10	45.40	45.85	-10	1,608	-0.62%
2018/02/12	1	44.25	1	45.05	44.70	0	1,606	0.00%
2018/02/09	10	43.80	0	0.00	43.80	10	1,633	0.61%
2018/02/07	0	0.00	10	45.40	45.05	-10	1,675	-0.60%
2018/02/06	10	44.20	3	45.10	44.95	7	1,732	0.40%
2018/02/05	0	0.00	2	45.05	45.75	-2	1,746	-0.11%
2018/02/01	1	46.20	0	0.00	45.80	1	1,866	0.05%
2018/01/31	2	46.00	0	0.00	45.80	2	1,988	0.10%
2018/01/23	0	0.00	2	45.30	45.20	-2	2,479	-0.08%
2018/01/18	0	0.00	5	45.60	45.45	-5	2,511	-0.20%
2018/01/12	2	45.20	0	0.00	44.60	2	2,553	0.08%
2018/01/04	0	0.00	6	45.39	45.45	-6	2,558	-0.23%
2018/01/03	1	45.10	0	0.00	45.10	1	2,554	0.04%