億光 (2393)-永豐金-復興券商分點個股進出

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
69.8
漲跌
▲1.1
漲幅
+1.60%
成交量
5,100張
產業
上市光電類股▲1.11%
636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－永豐金-復興券商分點個股進出

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

永豐金-復興券商分點個股進出
永豐金-復興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
2024/05/14	4	69.95	5	69.52	69.80	-1	3,198	-0.03%
2024/05/13	2	69.35	2	68.80	68.70	0	3,129	0.00%
2024/05/10	18	67.53	15	68.10	68.20	3	3,097	0.10%
2024/05/09	1	65.60	2	65.40	65.40	-1	3,000	-0.03%
2024/05/08	24	69.73	10	69.31	69.30	14	2,851	0.49%
2024/05/07	13	69.16	14	68.10	68.70	-1	2,761	-0.04%
2024/05/06	28	67.23	18	67.74	67.60	10	2,676	0.37%
2024/05/02	1	63.50	1	63.40	63.40	0	2,525	0.00%
2024/04/30	1	63.20	0	0.00	63.10	1	2,482	0.04%
2024/04/29	1	63.40	9	62.47	62.50	-8	2,460	-0.33%
2024/04/24	2	60.90	0	0.00	61.70	2	2,344	0.09%
2024/04/22	1	58.70	2.5	57.82	57.90	-1.5	2,261	-0.07%
2024/04/19	5	62.00	4	59.90	59.90	1	2,188	0.05%
2024/04/18	2	62.30	0	0.00	62.40	2	2,125	0.09%
2024/04/17	2	61.00	1	61.00	60.80	1	2,068	0.05%
2024/04/15	0	0.00	1	61.00	60.90	-1	1,976	-0.05%
2024/04/12	0	0.00	7.2	61.23	60.70	-7.2	1,949	-0.37%
2024/04/11	2.5	61.58	2	60.90	60.80	0.5	1,952	0.03%
2024/04/10	5	60.60	2	61.05	61.50	3	1,893	0.16%
2024/04/09	1	59.10	1	57.90	58.10	0	1,769	0.00%
2024/04/08	2	56.75	2	57.60	57.50	0	1,718	0.00%
2024/04/03	0	54.90	0	0.00	55.00	0	1,702	0.00%
2024/03/12	0	0.00	1	51.80	52.10	-1	1,376	-0.07%
2024/03/07	2	51.85	0	0.00	51.50	2	1,355	0.15%
2024/02/27	0	0.00	0.1	50.50	50.30	-0.1	1,275	-0.01%
2024/02/22	0.1	50.20	0	0.00	50.10	0.1	1,274	0.01%
2024/02/19	0	0.00	1.2	50.00	49.95	-1.2	1,266	-0.09%
2024/01/23	0	0.00	10	49.05	49.05	-10	1,177	-0.85%
2024/01/22	0.2	48.45	0	0.00	48.60	0.2	1,157	0.02%
2024/01/18	0	0.00	0.1	47.65	47.75	-0.1	1,148	-0.01%
2024/01/17	0.1	47.90	0	0.00	47.55	0.1	1,146	0.01%
2024/01/12	0	0.00	6	49.25	48.75	-6	1,137	-0.53%
2024/01/03	0.3	49.82	0.1	49.80	49.70	0.2	1,141	0.02%
2024/01/02	0.2	50.40	0	0.00	50.30	0.2	1,133	0.02%
2023/12/29	1	49.60	5	50.00	50.00	-4	1,095	-0.37%
2023/12/25	0.5	48.45	0	0.00	48.40	0.5	1,003	0.05%
2023/12/13	3	46.85	0	0.00	46.85	3	928	0.32%
2023/11/28	0	0.00	1	46.65	46.75	-1	855	-0.12%
2023/11/23	0.1	47.00	0	0.00	46.95	0.1	850	0.01%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/10/30	0	0.00	2	44.30	44.60	-2	1,080	-0.19%
2023/10/18	0	0.00	3	43.75	43.50	-3	1,291	-0.23%
2023/08/31	0	0.00	9	46.15	45.90	-9	2,058	-0.44%
2023/08/24	1	46.50	0	0.00	46.35	1	2,196	0.05%
2023/08/21	9.1	45.59	22	46.54	45.20	-12.9	2,227	-0.58%
2023/08/16	0.1	47.40	0	0.00	47.10	0.1	2,246	0.00%
2023/08/10	0.1	48.40	0	0.00	48.20	0.1	2,605	0.00%
2023/08/08	0	48.65	0	0.00	48.55	0	2,651	0.00%
2023/08/01	0.1	51.50	0	0.00	51.20	0.1	2,623	0.00%
2023/07/31	2	51.50	0	0.00	51.90	2	2,566	0.08%
2023/07/28	0.1	52.00	0	0.00	52.10	0.1	2,505	0.00%
2023/07/27	0	0.00	3	51.97	52.50	-3	2,476	-0.12%
2023/07/25	0	0.00	1	52.50	52.50	-1	2,442	-0.04%
2023/07/24	0.1	52.00	0	0.00	52.10	0.1	2,422	0.00%
2023/07/21	20.1	52.55	49	52.13	52.70	-28.9	2,404	-1.20%
2023/07/19	0.1	53.20	0	0.00	53.30	0.1	2,367	0.00%
2023/07/18	0.1	53.30	0	0.00	53.60	0.1	2,352	0.00%
2023/07/17	1	53.60	0	0.00	54.20	1	2,317	0.04%
2023/07/14	1	53.90	0	0.00	53.80	1	2,308	0.04%
2023/07/13	1.2	54.18	0	0.00	53.50	1.2	2,292	0.05%
2023/07/11	49	54.20	0	0.00	54.30	49	2,242	2.19%
2023/07/06	1	54.50	1	54.40	54.40	0	2,152	0.00%
2023/07/04	0	0.00	1	52.20	52.00	-1	1,962	-0.05%
2023/06/28	0	0.00	20	51.00	51.10	-20	1,975	-1.01%
2023/06/21	0	0.00	1	49.50	50.10	-1	1,929	-0.05%
2023/06/16	2	48.93	0	0.00	48.95	2	1,887	0.11%
2023/06/12	3	48.65	0	0.00	48.55	3	1,793	0.17%
2023/06/08	0	0.00	3	49.83	49.55	-3	1,748	-0.17%
2023/06/07	0	0.00	1	50.10	50.30	-1	1,725	-0.06%
2023/06/06	0	0.00	20	49.10	49.50	-20	1,665	-1.20%
2023/05/29	0	0.00	21	46.96	47.30	-21	1,505	-1.40%
2023/05/25	4	46.83	0	0.00	46.55	4	1,474	0.27%
2023/05/24	0	0.00	3	46.75	46.95	-3	1,461	-0.21%
2023/05/22	2	45.58	0	0.00	45.50	2	1,437	0.14%
2023/05/18	102	44.92	132	46.51	46.15	-30	1,324	-2.26%	大買/大賣/
2023/05/17	10	43.50	2	42.83	43.45	8	1,100	0.73%
2023/05/11	0	0.00	40	41.45	41.00	-40	953	-4.20%
2023/04/26	0	0.00	80	39.05	39.45	-80	973	-8.21%
2023/03/30	0	0.00	2	40.90	40.55	-2	871	-0.23%
2023/03/29	0	0.00	10	39.95	39.85	-10	819	-1.22%
2023/03/28	1	39.85	0	0.00	39.80	1	819	0.12%
2023/03/27	0	0.00	10	40.25	40.20	-10	812	-1.23%
2023/03/24	1	40.40	0.2	39.88	40.55	0.8	791	0.10%
2023/03/20	0	39.05	0	0.00	39.25	0	741	0.00%
2023/03/16	0.2	38.88	0	0.00	38.80	0.2	731	0.02%
2023/03/08	0	0.00	0.1	39.65	40.00	-0.1	700	-0.01%
2023/03/07	0	0.00	0	39.45	39.55	0	686	0.00%
2023/03/06	0	0.00	1	39.49	39.40	-1	679	-0.15%
2023/03/03	0	0.00	20	39.05	39.10	-20	660	-3.03%
2023/02/21	20	38.93	2.1	38.90	39.20	17.9	601	2.97%
2023/02/16	2	37.15	0	0.00	37.30	2	564	0.35%
2023/02/15	0.1	37.15	0	0.00	37.10	0.1	570	0.01%
2023/02/13	0.1	37.15	0	0.00	36.90	0.1	569	0.01%
2023/02/08	0	0.00	0	38.15	37.90	0	547	-0.01%
2023/02/02	0	0.00	0	38.10	37.95	0	511	-0.01%
2023/02/01	0	0.00	0	38.00	37.60	0	498	-0.01%
2023/01/30	0	0.00	2	36.95	37.25	-2	481	-0.42%
2023/01/06	0	0.00	10	37.15	37.20	-10	517	-1.93%
2022/12/29	0.1	36.85	0	0.00	36.80	0.1	540	0.01%
2022/12/21	0.1	37.20	0	0.00	37.05	0.1	580	0.01%
2022/12/20	0.1	37.55	0	0.00	37.30	0.1	590	0.01%
2022/12/19	0.1	37.85	0	0.00	37.80	0.1	609	0.01%
2022/12/13	0.1	37.60	0	0.00	38.00	0.1	614	0.01%
2022/12/05	1	38.20	20	38.28	38.30	-19	618	-3.07%
2022/12/02	0.1	37.75	0	0.00	38.30	0.1	617	0.01%
2022/11/30	0	0.00	20	37.50	37.55	-20	616	-3.24%
2022/11/15	1	37.40	0	0.00	37.45	1	658	0.15%
2022/11/14	0	0.00	20	36.85	36.90	-20	663	-3.01%
2022/11/11	0	0.00	5	36.45	36.15	-5	669	-0.75%
2022/11/07	0	0.00	20	35.90	35.70	-20	741	-2.70%
2022/11/01	0	0.00	3	34.05	34.65	-3	794	-0.38%
2022/10/31	5	34.50	0	0.00	34.25	5	796	0.63%
2022/10/13	10	33.50	0	0.00	33.20	10	1,001	1.00%
2022/10/05	0	0.00	0.1	35.50	35.15	-0.1	1,063	-0.01%
2022/09/30	0	0.00	1	34.65	34.85	-1	1,089	-0.09%
2022/09/28	20	34.55	0	0.00	34.30	20	1,096	1.82%
2022/09/27	20	35.20	0	0.00	35.45	20	1,090	1.83%
2022/09/26	50	36.02	0	0.00	35.50	50	1,087	4.60%
2022/09/23	20	37.30	0	0.00	37.30	20	1,103	1.81%
2022/08/12	0	0.00	20	39.70	38.70	-20	1,252	-1.60%
2022/08/03	20	36.65	0	0.00	36.55	20	1,297	1.54%
2022/08/02	0	0.00	3	41.08	40.95	-3	1,230	-0.24%
2022/08/01	0	0.00	1	41.75	41.50	-1	1,222	-0.08%
2022/07/29	0	0.00	1	41.60	41.55	-1	1,204	-0.08%
2022/07/21	0	0.00	1	41.95	42.30	-1	1,293	-0.08%
2022/07/20	0	0.00	20	42.05	41.85	-20	1,297	-1.54%
2022/07/19	10	41.65	0	0.00	41.75	10	1,306	0.77%
2022/07/18	1	41.85	0	0.00	41.90	1	1,314	0.08%
2022/07/15	0	0.00	20	41.00	41.25	-20	1,318	-1.52%
2022/07/07	10	39.60	0	0.00	39.65	10	1,328	0.75%
2022/07/06	30	39.05	0	0.00	38.75	30	1,358	2.21%
2022/07/01	40	40.34	0	0.00	39.25	40	1,408	2.84%
2022/06/30	40	41.37	0	0.00	41.25	40	1,384	2.89%
2022/06/28	0	0.00	20	42.65	42.65	-20	1,389	-1.44%
2022/06/20	20	41.80	0	0.00	41.50	20	1,560	1.28%
2022/06/13	20	43.20	0	0.00	43.15	20	1,583	1.26%
2022/06/10	20	44.15	0	0.00	44.20	20	1,599	1.25%
2022/06/08	0	0.00	5	45.05	44.90	-5	1,600	-0.31%
2022/05/20	0	0.00	20	45.40	45.55	-20	2,061	-0.97%
2022/05/18	0	0.00	1	44.95	45.20	-1	2,127	-0.05%
2022/05/17	1	44.15	0	0.00	44.40	1	2,143	0.05%
2022/05/04	20	43.68	0	0.00	43.25	20	2,780	0.72%
2022/04/25	2	44.00	0	0.00	44.00	2	4,651	0.04%
2022/04/20	1	45.65	0	0.00	45.50	1	5,144	0.02%
2022/04/15	20	45.60	0	0.00	46.05	20	5,231	0.38%
2022/04/08	21	47.60	1	47.60	47.50	20	5,367	0.37%
2022/03/31	1	48.80	0	0.00	48.80	1	5,399	0.02%
2022/03/29	4	49.25	4	48.90	49.00	0	5,372	0.00%
2022/03/22	0	0.00	20	50.00	50.10	-20	5,296	-0.38%
2022/03/21	1	49.50	0	0.00	49.65	1	5,306	0.02%
2022/03/09	20	47.50	0	0.00	47.65	20	5,446	0.37%
2022/03/08	1	46.80	0	0.00	46.70	1	5,505	0.02%
2022/03/02	16	50.00	0	0.00	50.20	16	5,742	0.28%
2022/03/01	4	50.00	0	0.00	50.60	4	5,917	0.07%
2022/02/24	2	49.70	0	0.00	49.60	2	6,893	0.03%
2022/02/23	0	0.00	2	51.45	51.40	-2	6,855	-0.03%
2022/02/14	3	54.77	0	0.00	54.10	3	6,610	0.05%
2022/02/11	0	0.00	1	56.30	56.20	-1	6,546	-0.02%
2022/02/10	0	0.00	16	56.83	55.70	-16	6,492	-0.25%
2022/02/09	1	55.80	6	55.32	56.30	-5	6,326	-0.08%
2022/02/08	12	54.77	0	0.00	54.50	12	6,208	0.19%
2022/01/26	3	53.40	3	54.20	53.60	0	6,104	0.00%
2022/01/25	3	54.13	1	53.50	53.50	2	6,099	0.03%
2022/01/24	7	53.41	6	54.00	54.90	1	6,050	0.02%
2022/01/21	1	55.20	0	0.00	54.40	1	5,925	0.02%
2022/01/20	9	57.94	17	58.59	56.30	-8	5,727	-0.14%
2022/01/19	10	56.92	16	56.94	57.00	-6	5,085	-0.12%
2022/01/18	19	57.02	5	57.02	57.00	14	4,777	0.29%
2022/01/17	1	52.80	1	53.30	54.60	0	4,262	0.00%
2022/01/13	0	0.00	20	53.00	53.40	-20	3,883	-0.51%
2022/01/11	0	0.00	1	51.80	51.70	-1	3,765	-0.03%
2022/01/10	4	52.28	3	52.00	52.50	1	3,739	0.03%
2022/01/07	0	0.00	2	51.80	51.80	-2	3,717	-0.05%
2022/01/06	0	0.00	10	52.50	52.20	-10	3,687	-0.27%
2022/01/05	0	0.00	0.1	52.60	52.70	-0.1	3,692	0.00%
2022/01/03	0	0.00	1	53.40	53.40	-1	3,671	-0.03%
2021/12/27	0	0.00	21	52.41	52.50	-21	3,601	-0.58%
2021/12/23	0	0.00	10	52.30	52.00	-10	3,597	-0.28%
2021/12/22	0	0.00	30	51.77	51.60	-30	3,630	-0.83%
2021/12/14	7	50.47	0	0.00	50.40	7	3,783	0.19%
2021/12/09	4	51.70	0	0.00	51.70	4	3,765	0.11%
2021/12/08	4	52.30	0	0.00	52.10	4	3,754	0.11%
2021/12/07	26	52.39	0	0.00	52.20	26	3,747	0.69%
2021/12/03	0	0.00	1	51.70	51.80	-1	3,754	-0.03%
2021/11/30	1	51.60	1	51.30	51.30	0	3,856	0.00%
2021/11/29	1	50.30	2	49.60	50.30	-1	3,835	-0.03%
2021/11/26	3	51.67	0	0.00	50.10	3	3,817	0.08%
2021/11/25	1	54.00	4	52.60	52.40	-3	3,739	-0.08%
2021/11/24	21	56.81	16	57.06	54.00	5	3,584	0.14%
2021/11/22	1	51.70	5	51.76	52.10	-4	2,669	-0.15%
2021/11/16	4	51.30	0	0.00	50.90	4	2,961	0.14%
2021/11/12	0	0.00	1	50.40	50.50	-1	3,182	-0.03%
2021/11/11	1	50.10	0	0.00	50.00	1	3,254	0.03%
2021/11/02	1	51.00	0	0.00	50.00	1	4,176	0.02%
2021/11/01	13	51.00	1	51.10	51.00	12	4,254	0.28%
2021/10/29	10	49.55	0	0.00	49.50	10	4,507	0.22%
2021/10/18	0	0.00	1	46.25	46.30	-1	6,716	-0.01%
2021/09/24	0	0.00	1	49.90	50.10	-1	8,835	-0.01%
2021/09/22	0	0.00	30	49.97	49.70	-30	8,859	-0.34%
2021/09/09	1	52.50	1	52.80	52.90	0	9,810	0.00%
2021/09/03	0	0.00	4	54.70	54.90	-4	10,022	-0.04%
2021/09/02	1	55.30	0	0.00	55.30	1	10,037	0.01%
2021/08/27	0	0.00	2	57.10	55.90	-2	10,095	-0.02%
2021/08/26	0	0.00	3	54.30	55.30	-3	10,084	-0.03%
2021/08/25	3	54.50	0	0.00	55.30	3	10,131	0.03%
2021/08/23	2	53.20	1	53.00	54.10	1	10,023	0.01%
2021/08/19	1	51.20	1	51.00	51.00	0	10,086	0.00%
2021/08/18	1	53.70	1	54.30	55.50	0	10,269	0.00%
2021/08/17	0	0.00	1	54.30	53.70	-1	10,262	-0.01%
2021/08/16	2	56.30	0	0.00	56.20	2	10,260	0.02%
2021/08/13	1	56.50	3	56.10	56.30	-2	10,209	-0.02%
2021/08/12	1	57.00	2	57.50	57.80	-1	10,116	-0.01%
2021/08/11	5	56.94	11	57.59	56.70	-6	10,071	-0.06%
2021/08/10	2	62.40	0	0.00	62.90	2	9,811	0.02%
2021/08/09	2	63.65	0	0.00	63.00	2	9,735	0.02%
2021/08/06	1	66.53	10	66.50	66.50	-9	9,614	-0.09%
2021/08/05	13	68.18	14	67.58	67.90	-1	9,582	-0.01%
2021/08/04	5	67.46	4	68.05	67.20	1	9,543	0.01%
2021/08/03	1	64.90	1	65.60	66.00	0	9,336	0.00%
2021/08/02	2	63.65	6	64.22	64.10	-4	9,122	-0.04%
2021/07/30	19	63.53	0	0.00	62.60	19	9,012	0.21%
2021/07/29	2	63.65	3	62.47	64.50	-1	8,776	-0.01%
2021/07/28	0	0.00	2	59.25	59.70	-2	8,538	-0.02%
2021/07/27	3	62.63	10	63.80	62.60	-7	8,470	-0.08%
2021/07/26	15	63.88	7	63.27	63.90	8	8,311	0.10%
2021/07/23	4	59.55	25	59.62	59.70	-21	8,023	-0.26%
2021/07/22	13.1	59.05	6	59.07	59.40	7.1	7,767	0.09%
2021/07/21	67	59.16	20	59.18	60.40	47	7,496	0.63%
2021/07/20	0	0.00	2	56.40	55.90	-2	7,109	-0.03%
2021/07/19	0	0.00	11	57.36	57.70	-11	7,067	-0.16%
2021/07/16	4	57.13	1	57.40	57.00	3	7,087	0.04%
2021/07/15	16	56.09	1	56.00	56.80	15	7,048	0.21%
2021/07/14	1	56.60	2	57.10	55.90	-1	7,063	-0.01%
2021/07/13	3	56.33	30	55.56	55.60	-27	7,010	-0.39%
2021/07/12	19	57.46	5	57.56	57.10	14	6,831	0.20%
2021/07/09	10	56.08	6	56.03	56.10	4	6,422	0.06%
2021/07/07	25	52.16	4.2	52.34	52.60	20.8	6,308	0.33%
2021/07/06	0	0.00	2	52.30	52.00	-2	6,386	-0.03%
2021/07/05	1	53.20	0	0.00	54.20	1	6,544	0.02%
2021/07/02	0	0.00	1	52.00	52.70	-1	6,563	-0.02%
2021/07/01	0	0.00	2	52.10	51.00	-2	6,638	-0.03%
2021/06/30	6	52.60	0	0.00	52.70	6	6,777	0.09%
2021/06/29	2	52.35	2	52.40	52.60	0	6,773	0.00%
2021/06/28	5	53.48	0	0.00	53.20	5	6,831	0.07%
2021/06/25	4	54.88	5	55.42	54.50	-1	6,782	-0.01%
2021/06/24	5	54.10	10	54.08	54.80	-5	6,558	-0.08%
2021/06/23	4	51.80	21	52.30	51.70	-17	6,311	-0.27%
2021/06/22	1	51.50	1	52.30	50.20	0	6,215	0.00%
2021/06/21	0	0.00	2	51.20	50.50	-2	6,142	-0.03%
2021/06/18	0	0.00	6	50.47	50.10	-6	6,085	-0.10%
2021/06/15	0	0.00	1	49.65	49.95	-1	5,978	-0.02%
2021/06/11	0	0.00	6	50.67	48.80	-6	5,938	-0.10%
2021/06/09	0	0.00	1	49.45	48.40	-1	5,698	-0.02%
2021/06/07	2	47.50	1	48.95	47.80	1	5,618	0.02%
2021/06/04	4	48.30	0	0.00	48.40	4	5,589	0.07%
2021/06/03	0	0.00	1	47.75	47.65	-1	5,497	-0.02%
2021/06/02	0	0.00	12	47.74	46.85	-12	5,427	-0.22%
2021/06/01	0	0.00	3	46.83	46.60	-3	5,375	-0.06%
2021/05/28	6	46.00	0	0.00	46.10	6	5,434	0.11%
2021/05/27	8	46.05	7	45.55	45.85	1	5,402	0.02%
2021/05/26	2	44.78	2	45.20	45.25	0	5,294	0.00%
2021/05/24	4	42.83	4	43.25	44.95	0	4,959	0.00%
2021/05/17	0	0.00	1	38.20	38.55	-1	5,074	-0.02%
2021/05/13	1	39.20	0	0.00	39.45	1	5,075	0.02%
2021/05/03	0	0.00	1	47.00	46.45	-1	4,974	-0.02%
2021/04/23	2	45.60	1	46.50	46.55	1	5,508	0.02%
2021/04/22	3	46.77	2	46.70	45.70	1	5,577	0.02%
2021/04/21	1	47.30	0	0.00	47.15	1	5,607	0.02%
2021/04/20	10	48.10	0	0.00	48.00	10	5,604	0.18%
2021/04/16	1	46.75	2	47.20	47.20	-1	5,735	-0.02%
2021/04/15	21	46.31	0	0.00	46.65	21	5,874	0.36%
2021/04/13	5	47.85	2	48.75	47.60	3	6,416	0.05%
2021/04/12	2	50.30	2	50.40	50.40	0	7,170	0.00%
2021/04/09	0	0.00	30	50.22	50.20	-30	7,646	-0.39%
2021/04/08	5	48.25	4	49.13	49.05	1	7,945	0.01%
2021/04/07	4	47.95	0	0.00	48.40	4	7,898	0.05%
2021/04/06	3	48.17	5	47.51	47.55	-2	7,916	-0.03%
2021/03/31	2	46.93	0	0.00	46.20	2	7,815	0.03%
2021/03/18	0	0.00	20	45.30	45.55	-20	7,432	-0.27%
2021/03/17	0	0.00	1	44.95	44.95	-1	7,457	-0.01%
2021/03/15	0	0.00	1	45.60	45.25	-1	7,476	-0.01%
2021/03/04	3	45.15	3	45.30	44.70	0	7,869	0.00%
2021/03/03	1	44.85	0	0.00	44.50	1	7,825	0.01%
2021/03/02	1	43.80	0	0.00	43.25	1	7,803	0.01%
2021/02/26	0	0.00	1	44.00	43.95	-1	7,831	-0.01%
2021/02/24	1	45.25	0	0.00	44.90	1	7,801	0.01%
2021/02/23	1	45.80	0	0.00	45.80	1	7,742	0.01%
2021/02/22	5	45.56	5	45.98	46.00	0	7,717	0.00%
2021/02/03	1	43.75	1	42.95	42.95	0	7,483	0.00%
2021/01/27	1	44.05	0	0.00	43.45	1	7,299	0.01%
2021/01/20	31	46.23	32	44.84	44.30	-1	7,129	-0.01%
2021/01/15	1	44.05	0	0.00	44.15	1	6,616	0.02%
2021/01/14	22	44.97	53	45.95	45.85	-31	6,546	-0.47%
2021/01/12	10	45.49	15	44.20	44.30	-5	6,399	-0.08%
2021/01/11	0	0.00	1	45.10	45.05	-1	6,261	-0.02%
2021/01/08	1	44.05	9	44.51	44.45	-8	6,214	-0.13%
2021/01/07	15	46.40	13	45.63	45.40	2	6,082	0.03%
2021/01/06	2	44.83	5.1	45.99	45.15	-3.1	5,991	-0.05%
2021/01/05	13.1	48.72	77	48.16	48.70	-63.9	5,576	-1.15%
2021/01/04	18	45.30	40	46.09	46.40	-22	4,678	-0.47%
2020/12/31	61	42.07	11	39.54	42.20	50	4,107	1.22%
2020/12/30	0	0.00	25	38.90	38.40	-25	3,578	-0.70%
2020/12/29	2	39.48	11	39.08	38.50	-9	3,524	-0.26%
2020/12/28	28	38.82	2	38.40	39.05	26	3,405	0.76%
2020/12/24	2	37.40	1	37.25	37.60	1	3,282	0.03%
2020/12/22	1	36.90	1	37.25	36.65	0	3,293	0.00%
2020/12/21	1	36.90	0	0.00	37.05	1	3,316	0.03%
2020/12/18	1	37.10	1.4	37.35	37.20	-0.4	3,324	-0.01%
2020/12/17	1	37.20	0	0.00	37.25	1	3,346	0.03%
2020/12/15	1	37.95	0	0.00	37.30	1	3,410	0.03%
2020/12/14	1	37.55	2	38.18	38.15	-1	3,439	-0.03%
2020/12/11	0	0.00	1	38.50	37.65	-1	3,482	-0.03%
2020/12/10	3	38.30	0	0.00	38.30	3	3,496	0.09%
2020/12/09	0	0.00	1	39.00	39.10	-1	3,514	-0.03%
2020/12/07	1	38.50	8	38.81	38.45	-7	3,477	-0.20%
2020/12/04	4	38.89	5	39.34	39.00	-1	3,414	-0.03%
2020/12/03	1	37.80	0	0.00	38.05	1	3,220	0.03%
2020/12/02	5	37.81	2	37.85	37.80	3	3,301	0.09%
2020/11/30	0	0.00	13	37.61	37.00	-13	3,463	-0.38%
2020/11/26	2	36.45	0	0.00	36.55	2	3,481	0.06%
2020/11/25	1	37.15	0	0.00	36.85	1	3,460	0.03%
2020/11/20	2	37.30	1	37.40	37.40	1	3,480	0.03%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	1	37.75	1	38.40	37.60	0	3,489	0.00%
2020/11/16	1	37.80	0	0.00	37.85	1	3,631	0.03%
2020/11/13	0	0.00	2	38.23	38.05	-2	3,733	-0.05%
2020/11/10	1	37.90	1	38.40	37.75	0	4,220	0.00%
2020/11/09	1	38.00	0	0.00	38.20	1	4,247	0.02%
2020/11/06	2	38.65	2	39.35	38.55	0	4,237	0.00%
2020/11/05	1	38.70	0	0.00	38.90	1	4,239	0.02%
2020/11/04	1	38.65	2	39.23	39.05	-1	4,255	-0.02%
2020/11/03	0	0.00	1	38.70	38.90	-1	4,240	-0.02%
2020/10/29	2	38.25	5	37.30	39.05	-3	4,282	-0.07%
2020/10/28	2	39.23	4.1	39.61	39.50	-2.1	4,318	-0.05%
2020/10/27	2	39.00	0	0.00	39.10	2	4,427	0.05%
2020/10/23	1	38.65	0	0.00	38.95	1	4,544	0.02%
2020/10/22	1	38.65	1	39.10	38.90	0	4,651	0.00%
2020/10/21	0	0.00	1	39.50	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	4	38.61	0	0.00	38.35	4	4,633	0.09%
2020/10/16	3	38.83	1	39.70	39.10	2	4,603	0.04%
2020/10/15	1	39.45	2	38.83	39.45	-1	4,569	-0.02%
2020/10/14	9	39.03	2	38.45	38.75	7	4,517	0.15%
2020/10/13	7	38.04	1	38.55	38.55	6	4,346	0.14%
2020/10/12	2	37.83	2	38.38	38.65	0	4,340	0.00%
2020/10/08	0	0.00	1	38.45	38.10	-1	4,375	-0.02%
2020/10/07	1	38.00	0	0.00	38.00	1	4,419	0.02%
2020/10/06	0	0.00	2	38.28	38.30	-2	4,572	-0.04%
2020/10/05	2	37.70	0	0.00	37.75	2	4,611	0.04%
2020/09/28	1	36.10	0	0.00	36.00	1	4,623	0.02%
2020/09/23	2	36.90	3	37.18	37.05	-1	4,580	-0.02%
2020/09/22	2	36.83	0	0.00	36.55	2	4,576	0.04%
2020/09/18	1	38.10	0	0.00	38.45	1	4,530	0.02%
2020/09/14	0	0.00	3	37.22	37.90	-3	4,497	-0.07%
2020/09/11	0	0.00	1	37.15	36.95	-1	4,492	-0.02%
2020/09/10	3	36.80	2	37.38	36.70	1	4,469	0.02%
2020/09/09	3	36.80	1	37.30	36.90	2	4,396	0.05%
2020/09/08	2	36.90	4	37.54	37.45	-2	4,383	-0.05%
2020/09/07	4	37.49	1	39.20	37.00	3	4,348	0.07%
2020/09/04	4	37.23	5	38.10	38.40	-1	4,253	-0.02%
2020/09/03	1	37.20	2	37.73	37.35	-1	4,080	-0.02%
2020/09/02	0	0.00	2	36.40	36.65	-2	4,003	-0.05%
2020/09/01	0	0.00	4	35.30	35.70	-4	3,962	-0.10%
2020/08/31	5	34.89	0	0.00	34.55	5	3,947	0.13%
2020/08/28	1	35.20	0	0.00	35.20	1	3,934	0.03%
2020/08/26	5	36.10	0	0.00	35.50	5	3,936	0.13%
2020/08/25	0	0.00	1	35.70	35.55	-1	3,915	-0.03%
2020/08/24	3	35.08	2	35.55	35.30	1	3,968	0.03%
2020/08/21	1	35.10	2	35.40	35.20	-1	3,952	-0.03%
2020/08/20	2	34.00	3	35.65	34.45	-1	3,878	-0.03%
2020/08/19	6	37.91	0	0.00	36.90	6	3,757	0.16%
2020/08/18	0	0.00	3	38.40	38.00	-3	3,648	-0.08%
2020/08/14	2	34.83	0	0.00	35.30	2	3,229	0.06%
2020/08/13	0	0.00	1	34.20	34.55	-1	3,183	-0.03%
2020/08/10	0	0.00	2	34.40	34.40	-2	3,160	-0.06%
2020/08/05	2	34.55	0	0.00	34.15	2	3,154	0.06%
2020/08/04	0	0.00	1	34.40	33.85	-1	3,126	-0.03%
2020/08/03	6	35.30	6	35.85	35.65	0	3,092	0.00%
2020/07/31	1	36.35	0	0.00	36.30	1	3,028	0.03%
2020/07/30	1	35.15	0	0.00	34.75	1	2,899	0.03%
2020/07/21	0	0.00	3	33.20	33.50	-3	3,000	-0.10%
2020/07/14	0	0.00	10	34.10	33.70	-10	3,001	-0.33%
2020/07/13	10	33.13	5	33.85	34.50	5	2,945	0.17%
2020/07/10	5	32.46	5	33.20	33.60	0	2,825	0.00%
2020/07/09	8	32.83	0	0.00	32.90	8	2,777	0.29%
2020/07/03	0	0.00	2	32.05	31.75	-2	2,777	-0.07%
2020/07/02	0	0.00	1	31.90	31.85	-1	2,813	-0.04%
2020/07/01	0	0.00	1	31.40	31.65	-1	2,840	-0.04%
2020/06/30	0	0.00	1	31.20	30.95	-1	2,840	-0.04%
2020/06/29	1	30.70	0	0.00	31.00	1	2,853	0.04%
2020/06/23	2	31.65	0	0.00	31.65	2	2,861	0.07%
2020/06/22	1	31.60	1	32.05	32.10	0	2,870	0.00%
2020/06/19	2	32.05	0	0.00	32.00	2	2,894	0.07%
2020/06/18	0	0.00	5	32.37	33.75	-5	2,825	-0.18%
2020/06/17	1	31.70	0	0.00	31.85	1	2,843	0.04%
2020/06/16	0	0.00	4	32.03	31.80	-4	2,879	-0.14%
2020/06/15	10	31.85	5	32.37	31.25	5	2,951	0.17%
2020/06/12	4	31.84	0	0.00	32.15	4	2,976	0.13%
2020/06/11	0	0.00	3	33.62	32.75	-3	3,003	-0.10%
2020/06/10	1	33.15	1	33.65	33.30	0	2,990	0.00%
2020/06/09	2	33.18	2	33.70	33.20	0	3,034	0.00%
2020/06/08	2	33.15	5	33.57	33.20	-3	3,061	-0.10%
2020/06/05	0	0.00	1	33.00	33.10	-1	3,056	-0.03%
2020/06/04	2	32.43	1	32.75	32.80	1	3,058	0.03%
2020/06/03	1	32.40	1	32.80	32.70	0	3,082	0.00%
2020/06/02	0	0.00	5	32.44	32.45	-5	3,077	-0.16%
2020/06/01	0	0.00	7	32.03	32.10	-7	3,077	-0.23%
2020/05/29	2	31.50	0	0.00	31.00	2	3,110	0.06%
2020/05/26	3	31.40	2	31.90	31.25	1	3,126	0.03%
2020/05/25	2	31.00	2	31.38	31.50	0	3,129	0.00%
2020/05/22	2	31.58	6	31.20	31.20	-4	3,142	-0.13%
2020/05/21	4	32.39	2	32.95	32.25	2	3,129	0.06%
2020/05/20	5	32.27	10	32.64	32.45	-5	3,124	-0.16%
2020/05/19	2	31.95	0	0.00	31.70	2	3,138	0.06%
2020/05/18	3	31.90	0	0.00	31.85	3	3,137	0.10%
2020/05/15	3	32.25	1	32.80	32.10	2	3,148	0.06%
2020/05/14	1	32.90	10	33.50	32.65	-9	3,127	-0.29%
2020/05/13	2	34.00	2	33.80	34.05	0	3,123	0.00%
2020/05/12	5	34.12	5	34.41	34.30	0	3,143	0.00%
2020/05/11	5	34.20	2	34.70	34.10	3	3,142	0.10%
2020/05/08	4	34.16	0	0.00	34.10	4	3,157	0.13%
2020/05/07	8	34.01	55	34.08	34.35	-47	3,192	-1.47%
2020/05/06	0	0.00	8	33.29	33.10	-8	3,244	-0.25%
2020/05/05	3	33.88	100	34.61	33.50	-97	3,243	-2.99%
2020/05/04	159	33.70	9	33.14	33.95	150	3,264	4.59%	大買/鉅額交易
2020/04/30	15	32.65	2	32.85	32.60	13	3,207	0.41%
2020/04/29	1	31.85	1	32.55	32.40	0	3,221	0.00%
2020/04/28	1	31.85	4	32.16	32.30	-3	3,223	-0.09%
2020/04/27	13	31.73	2	32.40	32.35	11	3,271	0.34%
2020/04/17	0	0.00	2	29.05	29.30	-2	3,415	-0.06%
2020/04/07	0	0.00	1	26.45	26.70	-1	3,323	-0.03%
2020/03/30	1	24.00	0	0.00	24.55	1	3,293	0.03%
2020/03/16	1	25.85	1	26.90	25.85	0	3,130	0.00%
2020/03/13	1	26.20	0	0.00	26.90	1	3,125	0.03%
2020/03/11	1	31.00	0	0.00	30.75	1	3,057	0.03%
2020/03/10	1	30.95	0	0.00	31.55	1	3,068	0.03%
2020/03/06	0	0.00	1	33.00	33.00	-1	3,168	-0.03%
2020/03/02	1	32.75	0	0.00	32.60	1	3,114	0.03%
2020/02/24	0	0.00	5	33.70	33.75	-5	3,320	-0.15%
2020/02/14	0	0.00	0.1	35.90	35.95	-0.1	4,081	0.00%
2020/02/12	0.1	35.95	0	0.00	36.10	0.1	4,336	0.00%
2020/02/11	1	35.55	3	35.60	35.75	-2	4,316	-0.05%
2020/02/10	0	0.00	1	34.60	34.15	-1	4,283	-0.02%
2020/02/07	0	0.00	3	36.97	35.00	-3	4,237	-0.07%
2020/02/06	5	37.89	3	37.90	37.90	2	4,138	0.05%
2020/02/05	2	38.55	0	0.00	38.05	2	4,120	0.05%
2020/02/04	2	37.50	0	0.00	37.85	2	4,018	0.05%
2020/01/15	0	0.00	3	38.72	38.30	-3	3,794	-0.08%
2020/01/14	2	36.60	3	36.95	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	1	35.80	36.10	-1	3,556	-0.03%
2020/01/09	0	0.00	3	35.00	35.35	-3	3,533	-0.08%
2020/01/06	1	34.50	20	34.66	34.85	-19	3,475	-0.55%
2020/01/02	0	0.00	6	35.25	35.00	-6	3,451	-0.17%
2019/12/26	0	0.00	6	34.95	34.85	-6	3,412	-0.18%
2019/12/23	1	34.50	2	34.30	34.65	-1	3,335	-0.03%
2019/12/20	0	0.00	3	35.00	35.25	-3	3,317	-0.09%
2019/12/18	0	0.00	1	35.30	35.30	-1	3,265	-0.03%
2019/12/17	4	35.30	7	35.60	35.60	-3	3,230	-0.09%
2019/12/16	1	34.70	0	0.00	34.70	1	3,152	0.03%
2019/12/13	21	34.23	0	0.00	34.25	21	3,132	0.67%
2019/12/09	0	0.00	2	34.30	34.20	-2	3,038	-0.07%
2019/12/06	0	0.00	3	34.10	34.10	-3	3,029	-0.10%
2019/12/05	2	34.25	3	34.10	34.10	-1	3,019	-0.03%
2019/12/04	2	33.80	0	0.00	34.10	2	3,004	0.07%
2019/12/03	1	34.70	10	34.65	34.85	-9	2,933	-0.31%
2019/11/26	4	33.23	2	33.20	33.10	2	2,710	0.07%
2019/11/25	3	34.00	4	34.00	34.00	-1	2,617	-0.04%
2019/11/22	9	33.41	6	33.53	33.50	3	2,547	0.12%
2019/11/21	0	0.00	1	32.90	33.00	-1	2,439	-0.04%
2019/11/20	0	0.00	2	32.90	32.90	-2	2,362	-0.08%
2019/11/19	0	0.00	1	32.30	32.50	-1	2,265	-0.04%
2019/11/18	7	32.09	0	0.00	32.20	7	2,170	0.32%
2019/11/14	3	31.17	1	31.50	31.50	2	1,920	0.10%
2019/11/12	7	29.46	8	29.48	29.95	-1	1,466	-0.07%
2019/11/08	2	28.40	2	28.55	28.35	0	1,144	0.00%
2019/11/06	0	0.00	5	28.38	28.50	-5	1,111	-0.45%
2019/11/05	4	28.40	0	0.00	28.50	4	1,084	0.37%
2019/11/01	0	0.00	1	27.95	27.80	-1	1,058	-0.09%
2019/10/31	1	27.85	0	0.00	27.95	1	1,071	0.09%
2019/10/30	2.3	28.21	0	0.00	28.30	2.3	1,082	0.21%
2019/10/29	0.2	28.00	0	0.00	28.00	0.2	1,096	0.01%
2019/10/28	0.3	27.90	0	0.00	27.85	0.3	1,153	0.03%
2019/10/25	0.3	28.35	0	0.00	28.10	0.3	1,154	0.03%
2019/10/18	1	26.75	1	27.05	27.05	0	1,024	0.00%
2019/10/15	0	0.00	21	26.75	26.70	-21	940	-2.23%
2019/10/08	0	0.00	1	27.40	27.35	-1	900	-0.11%
2019/10/02	1	27.60	0	0.00	27.55	1	893	0.11%
2019/10/01	0	0.00	1	28.35	28.10	-1	880	-0.11%
2019/09/27	1	27.75	0	0.00	27.85	1	848	0.12%
2019/09/11	0	0.00	20	29.00	28.70	-20	840	-2.38%
2019/08/13	0	0.00	41	26.82	26.85	-41	693	-5.91%
2019/08/08	0	0.00	1	27.25	27.40	-1	697	-0.14%
2019/08/05	1	27.75	9	27.90	27.20	-8	713	-1.12%
2019/07/31	0	0.00	201	30.10	30.05	-201	703	-28.57%	大賣/鉅額交易
2019/07/30	71	30.79	1	30.70	30.55	70	674	10.38%
2019/07/29	1	29.55	4	29.55	29.90	-3	615	-0.49%
2019/06/28	1	29.00	0	0.00	29.00	1	1,044	0.10%
2019/06/26	1	29.00	0	0.00	29.10	1	1,042	0.10%
2019/06/24	1	28.95	0	0.00	29.10	1	1,040	0.10%
2019/06/17	1	28.30	0	0.00	28.40	1	1,052	0.09%
2019/06/14	1	28.45	0	0.00	28.40	1	1,057	0.09%
2019/06/13	1	28.30	0	0.00	28.45	1	1,063	0.09%
2019/05/14	0	0.00	6	27.60	28.20	-6	1,267	-0.47%
2019/04/23	0	0.00	2	30.80	31.00	-2	1,158	-0.17%
2019/04/19	2	31.80	0	0.00	31.50	2	1,111	0.18%
2019/04/12	1	30.25	0	0.00	30.35	1	812	0.12%
2019/03/29	2	31.25	0	0.00	31.25	2	729	0.27%
2019/03/27	1	31.45	0	0.00	31.50	1	721	0.14%
2019/03/26	1	31.70	0	0.00	31.65	1	723	0.14%
2019/03/25	1	31.90	0	0.00	31.85	1	727	0.14%
2019/03/21	2	32.60	0	0.00	32.55	2	716	0.28%
2019/03/11	0	0.00	1	32.40	32.40	-1	714	-0.14%
2019/03/08	0	0.00	1	31.80	32.15	-1	720	-0.14%
2019/02/20	28	31.99	0	0.00	31.45	28	726	3.86%
2019/02/19	1	32.30	1	31.70	32.20	0	683	0.00%
2019/02/14	0	0.00	10	30.80	31.00	-10	643	-1.55%
2019/02/12	10	30.13	0	0.00	30.05	10	634	1.58%
2019/01/09	0	0.00	10	29.35	29.90	-10	786	-1.27%
2018/12/27	1	30.00	0	0.00	29.95	1	911	0.11%
2018/12/07	10	30.30	0	0.00	31.15	10	1,017	0.98%
2018/11/01	0	0.00	1	26.90	27.25	-1	1,433	-0.07%
2018/10/31	1	26.65	5	26.50	26.60	-4	1,424	-0.28%
2018/10/29	5	26.00	0	0.00	26.05	5	1,422	0.35%
2018/10/23	0	0.00	1	28.40	28.10	-1	1,510	-0.07%
2018/10/19	1	28.15	0	0.00	28.30	1	1,534	0.07%
2018/10/05	1	30.65	1	30.60	30.60	0	1,454	0.00%
2018/09/21	0	0.00	1	30.55	31.00	-1	1,437	-0.07%
2018/09/17	0	0.00	1	30.55	30.60	-1	1,572	-0.06%
2018/09/14	1	30.50	4	30.45	30.40	-3	1,597	-0.19%
2018/09/12	0	0.00	5	30.15	30.35	-5	1,655	-0.30%
2018/09/04	2	31.55	0	0.00	31.50	2	1,607	0.12%
2018/08/30	10	31.60	0	0.00	31.80	10	1,574	0.63%
2018/08/27	3	30.10	3	30.85	31.20	0	1,500	0.00%
2018/08/24	0	0.00	14	33.23	31.50	-14	1,371	-1.02%
2018/08/23	2	34.55	10	34.38	35.00	-8	1,245	-0.64%
2018/08/22	6	35.15	1	35.05	35.15	5	1,221	0.41%
2018/08/21	3	35.15	0	0.00	35.15	3	1,226	0.24%
2018/08/20	7	35.04	0	0.00	35.00	7	1,229	0.57%
2018/08/17	1	34.90	0	0.00	35.00	1	1,228	0.08%
2018/08/16	2	34.65	10	34.95	35.10	-8	1,235	-0.65%
2018/08/15	5	35.30	0	0.00	35.30	5	1,233	0.41%
2018/08/14	5	35.80	0	0.00	35.80	5	1,234	0.40%
2018/08/13	0	0.00	2	35.95	35.60	-2	1,239	-0.16%
2018/08/09	2	37.20	0	0.00	37.10	2	1,247	0.16%
2018/07/30	2	39.80	0	0.00	39.80	2	1,213	0.16%
2018/07/13	0	0.00	5	38.30	38.75	-5	1,170	-0.43%
2018/07/12	5	37.25	0	0.00	37.40	5	1,168	0.43%
2018/07/05	1	38.00	0	0.00	37.50	1	1,181	0.08%
2018/07/03	0	0.00	1	38.20	37.90	-1	1,179	-0.08%
2018/07/02	0	0.00	2	38.60	38.90	-2	1,160	-0.17%
2018/06/29	1	39.10	0	0.00	38.40	1	1,148	0.09%
2018/06/28	2	40.00	2	39.50	39.45	0	1,089	0.00%
2018/06/27	1	41.45	1	40.75	40.75	0	1,041	0.00%
2018/06/25	2	40.85	1	41.05	41.00	1	987	0.10%
2018/06/22	2	41.45	0	0.00	40.50	2	967	0.21%
2018/06/05	1	41.40	0	0.00	41.15	1	937	0.11%
2018/06/04	1	41.05	0	0.00	41.10	1	921	0.11%
2018/05/25	0	0.00	10	40.05	39.85	-10	1,066	-0.94%
2018/05/23	5	39.60	0	0.00	39.50	5	1,103	0.45%
2018/05/21	5	39.55	0	0.00	39.55	5	1,139	0.44%
2018/05/18	0	0.00	1	39.15	39.15	-1	1,146	-0.09%
2018/05/16	1	39.90	0	0.00	39.80	1	1,158	0.09%
2018/05/11	0	0.00	1	40.70	40.55	-1	1,223	-0.08%
2018/05/10	1	40.55	0	0.00	40.45	1	1,236	0.08%
2018/04/24	5	42.85	0	0.00	42.75	5	1,323	0.38%
2018/04/18	5	43.55	0	0.00	43.40	5	1,344	0.37%
2018/04/17	10	43.90	0	0.00	43.90	10	1,325	0.75%
2018/04/16	10	44.10	0	0.00	44.10	10	1,330	0.75%
2018/04/10	0	0.00	3	44.35	44.30	-3	1,350	-0.22%
2018/03/28	0	0.00	1	44.90	44.85	-1	1,390	-0.07%
2018/03/19	1	45.10	0	0.00	45.30	1	1,438	0.07%
2018/03/14	0	0.00	6	45.75	45.65	-6	1,439	-0.42%
2018/03/13	8	45.89	2	45.65	45.85	6	1,458	0.41%
2018/03/12	20	45.75	0	0.00	45.70	20	1,478	1.35%
2018/03/09	0	0.00	4	45.90	45.85	-4	1,520	-0.26%
2018/03/06	1	46.60	0	0.00	46.20	1	1,572	0.06%
2018/03/05	7	47.84	0	0.00	46.60	7	1,588	0.44%
2018/03/02	22	47.55	35	47.44	47.55	-13	1,589	-0.82%
2018/03/01	10	46.90	4	46.99	47.50	6	1,521	0.39%
2018/02/23	5	46.47	1	46.30	45.80	4	1,542	0.26%
2018/01/31	1	45.75	0	0.00	45.80	1	1,988	0.05%
2018/01/08	0	0.00	1	45.45	45.40	-1	2,550	-0.04%
2018/01/03	1	45.20	0	0.00	45.10	1	2,554	0.04%