億光 (2393)-亞東-板橋券商分點個股進出

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
64.8
漲跌
▲1.4
漲幅
+2.21%
成交量
3,180張
產業
上市光電類股
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－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	0	0.00	1	64.60	64.80	-1	2,567	-0.04%
2024/05/02	0	0.00	1	63.60	63.40	-1	2,525	-0.04%
2024/04/30	4	62.70	0	0.00	63.10	4	2,482	0.16%
2024/04/29	1	63.00	10	63.80	62.50	-9	2,460	-0.37%
2024/04/26	0	0.00	1	61.30	61.20	-1	2,404	-0.04%
2024/04/24	0	0.00	8	61.69	61.70	-8	2,344	-0.34%
2024/04/23	2	59.90	8	60.31	59.30	-6	2,299	-0.26%
2024/04/22	7.1	58.31	0	0.00	57.90	7.1	2,261	0.31%
2024/04/19	6	60.17	4	60.75	59.90	2	2,188	0.09%
2024/04/18	1	62.40	1	62.00	62.40	0	2,125	0.00%
2024/04/16	2	60.25	0	0.00	59.80	2	2,027	0.10%
2024/04/15	0	0.00	2	61.05	60.90	-2	1,976	-0.10%
2024/04/12	0	61.30	10	60.80	60.70	-10	1,949	-0.51%
2024/04/11	0	0.00	4	61.10	60.80	-4	1,952	-0.20%
2024/04/10	10	60.70	18	60.74	61.50	-8	1,893	-0.42%
2024/04/09	9	57.99	9	58.66	58.10	0	1,769	0.00%
2024/04/08	3	56.50	17	56.84	57.50	-14	1,718	-0.81%
2024/04/03	1	54.80	7	54.80	55.00	-6	1,702	-0.35%
2024/04/01	0	0.00	10	54.10	54.10	-10	1,666	-0.60%
2024/03/29	2	54.30	0	0.00	53.60	2	1,662	0.12%
2024/03/28	0	0.00	1	54.00	53.50	-1	1,673	-0.06%
2024/03/26	3	53.77	3	54.23	53.70	0	1,660	0.00%
2024/03/22	2	53.50	9	54.32	54.10	-7	1,631	-0.43%
2024/03/21	8	53.30	0	0.00	53.50	8	1,577	0.51%
2024/03/20	2	53.80	0.5	54.08	53.40	1.5	1,561	0.10%
2024/03/19	0.3	53.50	0	0.00	53.40	0.3	1,533	0.02%
2024/03/18	0	53.40	0	0.00	53.40	0	1,522	0.00%
2024/03/15	0	0.00	4	54.03	53.10	-4	1,503	-0.27%
2024/03/14	0.3	53.00	2	53.60	53.30	-1.8	1,465	-0.12%
2024/03/13	0	0.00	1	53.00	52.50	-1	1,403	-0.07%
2024/03/12	1	51.90	2	51.80	52.10	-1	1,376	-0.07%
2024/03/11	0	0.00	3	51.43	51.30	-3	1,372	-0.22%
2024/03/07	0	0.00	10	52.00	51.50	-10	1,355	-0.74%
2024/03/06	1	51.40	0	0.00	51.50	1	1,353	0.07%
2024/03/05	1	51.40	0	0.00	51.30	1	1,356	0.07%
2024/03/04	1	51.50	0	0.00	51.40	1	1,350	0.07%
2024/03/01	0	0.00	6	50.92	51.70	-6	1,331	-0.45%
2024/02/29	4	49.83	0	0.00	50.00	4	1,287	0.31%
2024/02/27	0	0.00	1	50.70	50.30	-1	1,275	-0.08%
2024/02/23	0	0.00	3	50.40	50.10	-3	1,274	-0.24%
2024/02/19	2	50.00	1	50.20	49.95	1	1,266	0.08%
2024/01/30	0	0.00	1	48.60	48.50	-1	1,213	-0.08%
2024/01/29	6	48.55	0.1	48.80	48.50	6	1,207	0.49%
2024/01/23	1	49.35	1	49.75	49.05	0	1,177	0.00%
2024/01/22	1	48.20	0	0.00	48.60	1	1,157	0.09%
2024/01/17	0	0.00	0.1	47.30	47.55	-0.1	1,146	0.00%
2024/01/16	5	48.00	0	0.00	48.10	5	1,137	0.44%
2024/01/11	0.1	49.60	0	0.00	49.70	0.1	1,128	0.01%
2024/01/05	8	48.92	0	0.00	48.80	8	1,173	0.68%
2024/01/04	1	50.00	0	0.00	50.20	1	1,128	0.09%
2024/01/03	6	49.71	0	0.00	49.70	6	1,141	0.53%
2024/01/02	0	0.00	9	50.29	50.30	-9	1,133	-0.79%
2023/12/29	8	50.00	9	49.68	50.00	-1	1,095	-0.09%
2023/12/27	1	48.10	0	0.00	48.25	1	1,019	0.10%
2023/12/26	0	0.00	1	48.60	48.50	-1	1,008	-0.10%
2023/12/25	0	0.00	2	48.48	48.40	-2	1,003	-0.20%
2023/12/22	1	47.80	2	47.98	47.60	-1	979	-0.10%
2023/12/21	1	47.05	0	0.00	46.90	1	964	0.10%
2023/12/20	0	0.00	1	47.40	47.35	-1	962	-0.10%
2023/12/12	6	46.75	0	0.00	46.70	6	923	0.65%
2023/12/01	2	47.08	0	0.00	47.00	2	888	0.23%
2023/11/30	1	46.85	0	0.00	46.70	1	877	0.11%
2023/11/28	0	0.00	1	46.90	46.75	-1	855	-0.12%
2023/11/22	1	46.50	0	0.00	46.50	1	849	0.12%
2023/11/16	1	45.55	0	0.00	45.55	1	856	0.12%
2023/11/15	5	45.10	0	0.00	45.15	5	917	0.54%
2023/11/09	0	45.40	0	0.00	45.40	0	947	0.00%
2023/11/03	0	0.00	0.1	45.05	45.25	-0.1	990	-0.01%
2023/11/02	0	0.00	1	44.95	45.05	-1	997	-0.10%
2023/10/27	1	43.90	0	0.00	44.00	1	1,133	0.09%
2023/10/18	1.1	43.12	0	0.00	43.50	1.1	1,291	0.09%
2023/10/17	2	44.33	0	0.00	43.90	2	1,250	0.16%
2023/10/16	1	44.55	0	0.00	44.60	1	1,246	0.08%
2023/10/13	0	0.00	1	45.30	45.25	-1	1,271	-0.08%
2023/10/12	1	44.90	0	0.00	45.25	1	1,277	0.08%
2023/10/11	2	45.15	0	0.00	44.85	2	1,287	0.16%
2023/10/06	1	45.65	0	0.00	45.75	1	1,283	0.08%
2023/10/05	2	46.15	0	0.00	46.15	2	1,302	0.15%
2023/10/04	0	0.00	0.1	46.35	46.15	-0.1	1,323	-0.01%
2023/09/21	13	46.34	0	0.00	46.30	13	1,647	0.79%
2023/09/15	0	0.00	1	47.95	48.45	-1	1,774	-0.06%
2023/09/11	2	47.08	0	0.00	46.80	2	1,815	0.11%
2023/09/07	7	47.71	1	48.20	47.75	6	1,875	0.32%
2023/09/06	14	47.68	5	47.65	47.95	9	1,893	0.48%
2023/09/01	10	46.60	0	0.00	46.60	10	2,014	0.50%
2023/08/28	1	45.50	1	45.85	45.85	0	2,185	0.00%
2023/08/23	0	0.00	2	46.60	46.40	-2	2,223	-0.09%
2023/08/21	19	46.10	0	0.00	45.20	19	2,227	0.85%
2023/08/18	3	48.30	3	48.92	48.40	0	2,218	0.00%
2023/08/17	0	0.00	6	47.95	48.15	-6	2,231	-0.27%
2023/08/16	16	47.23	0	0.00	47.10	16	2,246	0.71%
2023/08/14	6	48.30	0	0.00	48.30	6	2,528	0.24%
2023/08/10	3	48.47	0	0.00	48.20	3	2,605	0.12%
2023/08/08	6	48.60	0	0.00	48.55	6	2,651	0.23%
2023/08/02	2	49.10	0	0.00	48.60	2	2,674	0.07%
2023/08/01	1	52.00	0	0.00	51.20	1	2,623	0.04%
2023/07/31	2	51.40	15	51.75	51.90	-13	2,566	-0.51%
2023/07/28	2	52.10	0	0.00	52.10	2	2,505	0.08%
2023/07/26	3	52.27	0	0.00	51.90	3	2,461	0.12%
2023/07/25	1	52.90	0	0.00	52.50	1	2,442	0.04%
2023/07/24	1	52.20	20	52.20	52.10	-19	2,422	-0.78%
2023/07/12	0	0.00	0.1	54.30	54.20	-0.1	2,270	0.00%
2023/07/11	0	0.00	3	54.23	54.30	-3	2,242	-0.13%
2023/07/10	0	0.00	1	53.40	53.10	-1	2,217	-0.05%
2023/07/07	5	53.54	1	53.70	53.20	4	2,190	0.18%
2023/07/06	1	54.40	10	54.32	54.40	-9	2,152	-0.42%
2023/07/05	0	0.00	13	53.43	53.50	-13	2,047	-0.64%
2023/07/04	0	0.00	0.5	52.10	52.00	-0.5	1,962	-0.03%
2023/07/03	0	0.00	1	52.30	52.20	-1	1,953	-0.05%
2023/06/30	0	0.00	7	51.69	51.70	-7	1,956	-0.36%
2023/06/29	0.3	50.70	1	51.20	51.20	-0.8	1,982	-0.04%
2023/06/28	0	0.00	9	51.29	51.10	-9	1,975	-0.46%
2023/06/26	0.3	51.00	0.1	50.90	51.20	0.2	1,939	0.01%
2023/06/21	0	0.00	3	49.95	50.10	-3	1,929	-0.16%
2023/06/16	8	48.89	0	0.00	48.95	8	1,887	0.42%
2023/06/15	1.3	49.99	0	0.00	49.85	1.3	1,858	0.07%
2023/06/14	2	50.20	0	0.00	50.30	2	1,850	0.11%
2023/06/13	0.3	49.80	6.3	49.92	50.00	-6	1,831	-0.33%
2023/06/12	11.3	48.51	2	48.80	48.55	9.3	1,793	0.52%
2023/06/09	1.5	48.97	1.3	49.50	49.70	0.3	1,772	0.01%
2023/06/08	2	49.58	0.8	49.63	49.55	1.3	1,748	0.07%
2023/06/07	0	0.00	3	50.13	50.30	-3	1,725	-0.17%
2023/06/05	0	0.00	1	49.10	48.70	-1	1,633	-0.06%
2023/06/02	1	48.70	0	0.00	48.80	1	1,603	0.06%
2023/05/29	1	47.20	11	47.23	47.30	-10	1,505	-0.66%
2023/05/24	2	47.15	4	46.78	46.95	-2	1,461	-0.14%
2023/05/23	5	45.96	1	45.90	45.90	4	1,446	0.28%
2023/05/22	0	0.00	1	46.65	45.50	-1	1,437	-0.07%
2023/05/19	9	46.09	21	46.36	46.45	-12	1,406	-0.85%
2023/05/18	2	46.00	13	45.09	46.15	-11	1,324	-0.83%
2023/05/17	0.1	43.30	9	43.07	43.45	-8.9	1,100	-0.81%
2023/05/16	3	42.23	1	42.25	41.80	2	1,010	0.20%
2023/05/12	0	0.00	2	41.65	42.00	-2	967	-0.21%
2023/05/11	0.1	41.30	1	41.30	41.00	-0.9	953	-0.09%
2023/05/10	0	40.35	0	0.00	40.40	0	915	0.01%
2023/05/08	0	40.45	0	0.00	40.50	0	926	0.00%
2023/05/05	0.1	40.10	0	0.00	40.10	0.1	931	0.01%
2023/04/25	0	39.95	0	0.00	38.90	0	969	0.00%
2023/04/24	0.2	41.55	0	0.00	39.60	0.2	958	0.02%
2023/04/20	1	40.00	0	0.00	39.90	1	951	0.11%
2023/04/19	1	40.55	0	0.00	40.15	1	948	0.11%
2023/04/17	7	40.50	0	0.00	40.40	7	941	0.74%
2023/04/13	0	0.00	4	40.65	40.40	-4	926	-0.43%
2023/04/11	0.1	40.60	0	0.00	40.95	0.1	918	0.01%
2023/04/10	0	0.00	4	40.40	40.35	-4	913	-0.44%
2023/04/07	0.1	40.60	0	0.00	40.40	0.1	913	0.01%
2023/03/30	0.1	41.17	0	0.00	40.55	0.1	871	0.02%
2023/03/29	0	0.00	7	39.85	39.85	-7	819	-0.85%
2023/03/28	0	0.00	2	39.80	39.80	-2	819	-0.24%
2023/03/24	0.1	40.13	0	0.00	40.55	0.1	791	0.02%
2023/03/21	0.1	39.20	0	0.00	39.30	0.1	747	0.01%
2023/03/20	0.1	39.25	0	0.00	39.25	0.1	741	0.01%
2023/03/17	0	39.00	0	0.00	39.05	0	737	0.00%
2023/03/15	0.1	39.40	0	0.00	39.05	0.1	726	0.01%
2023/03/14	0.1	39.10	0	0.00	39.00	0.1	723	0.01%
2023/03/09	1	39.50	0	0.00	39.40	1	703	0.14%
2023/03/08	0.1	39.99	7	39.64	40.00	-6.9	700	-0.99%
2023/03/07	0	0.00	6	39.46	39.55	-6	686	-0.87%
2023/03/06	0	0.00	4	39.65	39.40	-4	679	-0.59%
2023/03/03	0	39.20	0	0.00	39.10	0	660	0.01%
2023/03/02	15	38.75	0	0.00	38.75	15	642	2.34%
2023/03/01	0.1	38.55	0	0.00	38.65	0.1	641	0.01%
2023/02/23	0	0.00	1	38.85	38.85	-1	622	-0.16%
2023/02/21	1.1	38.74	0	0.00	39.20	1.1	601	0.17%
2023/02/20	1	37.56	1.1	37.70	38.05	0	566	-0.01%
2023/02/17	0	37.45	1	37.50	37.55	-1	560	-0.17%
2023/02/16	0	37.40	0	0.00	37.30	0	564	0.00%
2023/02/14	1	36.90	0	0.00	37.00	1	570	0.18%
2023/02/09	1	37.45	0	0.00	37.30	1	558	0.18%
2023/02/08	0.2	37.85	0	0.00	37.90	0.2	547	0.04%
2023/02/03	1	38.15	0	0.00	38.10	1	520	0.19%
2023/02/01	0	37.90	0	0.00	37.60	0	498	0.01%
2023/01/31	1.3	37.41	0	0.00	37.50	1.3	484	0.26%
2023/01/11	0.2	37.55	0	0.00	37.70	0.2	513	0.03%
2023/01/10	0.2	37.66	0	0.00	37.60	0.2	515	0.04%
2023/01/09	0.2	37.55	0	0.00	37.40	0.2	517	0.04%
2023/01/05	0.2	37.40	0	0.00	37.40	0.2	525	0.03%
2022/12/29	1	36.90	0	0.00	36.80	1	540	0.19%
2022/12/27	0	37.65	0	0.00	37.80	0	545	0.00%
2022/12/21	1	37.30	0	0.00	37.05	1	580	0.17%
2022/12/14	0	0.00	1	38.40	38.50	-1	615	-0.16%
2022/12/09	0.1	38.00	0	0.00	38.00	0.1	621	0.02%
2022/12/02	0.1	38.00	0	0.00	38.30	0.1	617	0.02%
2022/11/30	0.1	37.65	0	0.00	37.55	0.1	616	0.02%
2022/11/29	0	0.00	10	36.85	37.10	-10	611	-1.64%
2022/11/23	0.1	37.05	0	0.00	37.00	0.1	623	0.02%
2022/11/22	1	36.80	0	0.00	36.70	1	627	0.16%
2022/11/15	0.1	37.20	0.1	37.00	37.45	0	658	0.00%
2022/11/14	0.1	36.70	0	0.00	36.90	0.1	663	0.02%
2022/11/11	0	0.00	0.1	36.35	36.15	-0.1	669	-0.01%
2022/11/09	0.1	36.40	0	0.00	36.45	0.1	686	0.01%
2022/11/04	0	0.00	0.2	35.55	35.90	-0.2	776	-0.03%
2022/11/02	0.1	35.35	0	0.00	35.45	0.1	793	0.01%
2022/10/24	0	0.00	0.2	35.75	35.05	-0.2	975	-0.02%
2022/10/17	0.3	35.00	0	0.00	35.00	0.3	981	0.03%
2022/10/06	1	35.10	0	0.00	35.20	1	1,046	0.10%
2022/10/05	1.1	35.27	0	0.00	35.15	1.1	1,063	0.10%
2022/09/30	1	34.70	0	0.00	34.85	1	1,089	0.09%
2022/09/20	0.1	38.60	0	0.00	38.60	0.1	1,133	0.01%
2022/09/19	0.4	38.30	0	0.00	38.15	0.4	1,142	0.03%
2022/09/15	0.1	38.30	0	0.00	37.80	0.1	1,161	0.01%
2022/09/13	0.1	38.50	0	0.00	38.15	0.1	1,177	0.01%
2022/09/12	0.2	38.23	0	0.00	38.30	0.2	1,197	0.02%
2022/09/06	0	0.00	1	38.15	38.15	-1	1,231	-0.08%
2022/09/02	0.1	38.90	0	0.00	38.80	0.1	1,261	0.01%
2022/08/31	1.1	39.20	0	0.00	39.35	1.1	1,282	0.09%
2022/08/22	0	0.00	1	39.10	39.05	-1	1,299	-0.08%
2022/08/19	0	0.00	1	39.65	39.65	-1	1,296	-0.08%
2022/08/15	0.1	39.40	0	0.00	39.40	0.1	1,265	0.00%
2022/08/12	11.1	38.89	0	0.00	38.70	11.1	1,252	0.89%
2022/08/10	5.4	38.16	0	0.00	38.15	5.4	1,228	0.44%
2022/08/05	1	36.90	0	0.00	37.00	1	1,284	0.08%
2022/08/04	0.4	36.20	0	0.00	36.25	0.4	1,301	0.03%
2022/08/02	2	41.18	0	0.00	40.95	2	1,230	0.16%
2022/08/01	15	41.62	0	0.00	41.50	15	1,222	1.23%
2022/07/29	0	0.00	1	41.60	41.55	-1	1,204	-0.08%
2022/07/28	1	41.45	0	0.00	41.50	1	1,222	0.08%
2022/07/20	1	42.15	1	42.00	41.85	0	1,297	0.00%
2022/07/18	0.1	42.00	0	0.00	41.90	0.1	1,314	0.01%
2022/07/15	0.2	41.17	2	41.20	41.25	-1.9	1,318	-0.14%
2022/07/12	3	38.85	0	0.00	38.65	3	1,318	0.23%
2022/07/11	0.1	40.20	0	0.00	40.30	0.1	1,314	0.01%
2022/07/08	0.1	40.45	0	0.00	40.20	0.1	1,321	0.01%
2022/07/07	7.1	39.55	0	0.00	39.65	7.1	1,328	0.53%
2022/07/06	1.1	38.89	1	38.75	38.75	0.1	1,358	0.01%
2022/07/05	0.1	39.00	1	39.60	39.70	-1	1,375	-0.07%
2022/06/30	4	41.35	2	41.40	41.25	2	1,384	0.14%
2022/06/29	0	0.00	4	42.25	42.25	-4	1,382	-0.29%
2022/06/27	8	42.67	0	0.00	42.80	8	1,448	0.55%
2022/06/22	1	42.25	0	0.00	41.90	1	1,535	0.07%
2022/06/21	0	0.00	2	42.18	42.70	-2	1,553	-0.13%
2022/06/20	0.1	41.79	2	41.50	41.50	-1.9	1,560	-0.12%
2022/06/16	5	43.15	0	0.00	42.55	5	1,556	0.32%
2022/06/15	0.1	43.30	0	0.00	43.40	0.1	1,567	0.00%
2022/06/14	1	42.25	0	0.00	42.60	1	1,584	0.06%
2022/06/10	1	44.10	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/06/08	2	44.75	2	45.25	44.90	0	1,600	0.00%
2022/06/07	1	44.80	0	0.00	44.95	1	1,608	0.06%
2022/05/31	1	45.00	1	44.95	44.85	0	1,733	0.00%
2022/05/24	1	44.70	0	0.00	44.15	1	1,958	0.05%
2022/05/20	0	0.00	10	45.35	45.55	-10	2,061	-0.49%
2022/05/19	11	45.37	1	45.50	45.60	10	2,118	0.47%
2022/05/17	0	0.00	8	44.34	44.40	-8	2,143	-0.37%
2022/05/10	0	0.00	51	42.75	43.10	-51	2,500	-2.04%
2022/05/09	50	42.07	0	0.00	41.80	50	2,620	1.91%
2022/05/05	1	44.00	3	44.05	44.15	-2	2,724	-0.07%
2022/05/03	0	0.00	15	43.00	43.50	-15	2,861	-0.52%
2022/04/29	8	43.69	0	0.00	43.25	8	2,999	0.27%
2022/04/28	6.1	43.10	0	0.00	43.30	6.1	3,174	0.19%
2022/04/27	0	0.00	5	43.10	43.05	-5	3,817	-0.13%
2022/04/26	15	44.42	0	0.00	44.40	15	4,137	0.36%
2022/04/25	1	44.10	0	0.00	44.00	1	4,651	0.02%
2022/04/13	0	0.00	45	46.10	46.60	-45	5,269	-0.85%
2022/04/12	43	45.63	0	0.00	45.40	43	5,282	0.81%
2022/04/08	0	0.00	5	47.60	47.50	-5	5,367	-0.09%
2022/04/07	1	47.65	0	0.00	47.15	1	5,386	0.02%
2022/04/01	10	48.35	0	0.00	48.40	10	5,383	0.19%
2022/03/31	13	48.81	0	0.00	48.80	13	5,399	0.24%
2022/03/29	3	48.93	0	0.00	49.00	3	5,372	0.06%
2022/03/25	0.1	50.30	0	0.00	50.30	0.1	5,308	0.00%
2022/03/24	1	49.95	0	0.00	50.10	1	5,298	0.02%
2022/03/23	2	50.15	0	0.00	50.00	2	5,293	0.04%
2022/03/14	0	48.40	1	48.50	48.50	-1	5,357	-0.02%
2022/03/09	0	0.00	2	47.35	47.65	-2	5,446	-0.04%
2022/03/07	0	0.00	2	48.00	48.00	-2	5,519	-0.04%
2022/03/04	0	0.00	1	50.00	49.50	-1	5,546	-0.02%
2022/03/03	2	50.30	0	0.00	50.20	2	5,607	0.04%
2022/03/02	1	49.80	0	0.00	50.20	1	5,742	0.02%
2022/03/01	2	49.95	0	0.00	50.60	2	5,917	0.03%
2022/02/24	7	50.09	7	50.20	49.60	0	6,893	0.00%
2022/02/22	7	50.80	0	0.00	50.70	7	6,845	0.10%
2022/02/21	5	52.20	2	52.10	52.10	3	6,781	0.04%
2022/02/18	1	52.90	0	0.00	53.00	1	6,731	0.01%
2022/02/17	3	52.90	0	0.00	52.90	3	6,720	0.04%
2022/02/16	4	53.25	0	0.00	53.10	4	6,713	0.06%
2022/02/15	16.1	53.75	19	53.19	53.10	-3	6,681	-0.04%
2022/02/14	8	54.88	3	54.30	54.10	5	6,610	0.08%
2022/02/11	5	55.78	7	56.34	56.20	-2	6,546	-0.03%
2022/02/10	9	56.39	7	55.96	55.70	2	6,492	0.03%
2022/02/09	12	55.02	21	55.40	56.30	-9	6,326	-0.14%
2022/02/08	9	53.94	7.1	54.77	54.50	2	6,208	0.03%
2022/02/07	20	54.07	14	53.74	53.70	6	6,166	0.10%
2022/01/26	12	53.64	2	54.00	53.60	10	6,104	0.16%
2022/01/25	3	53.93	10	53.90	53.50	-7	6,099	-0.11%
2022/01/24	2	54.10	3	53.87	54.90	-1	6,050	-0.02%
2022/01/21	3	54.93	1	55.20	54.40	2	5,925	0.03%
2022/01/20	4	57.05	15	58.37	56.30	-11	5,727	-0.19%
2022/01/19	3	55.87	23	57.05	57.00	-20	5,085	-0.39%
2022/01/18	6	56.23	19.1	56.82	57.00	-13.1	4,777	-0.27%
2022/01/17	2	53.50	8	53.91	54.60	-6	4,262	-0.14%
2022/01/14	3	51.80	0	0.00	51.80	3	4,001	0.07%
2022/01/13	0	0.00	1.4	53.31	53.40	-1.4	3,883	-0.04%
2022/01/12	1	52.90	0	0.00	52.20	1	3,800	0.03%
2022/01/10	0	0.00	3.2	51.73	52.50	-3.2	3,739	-0.08%
2022/01/06	1	52.50	0	0.00	52.20	1	3,687	0.03%
2022/01/05	0	0.00	1	52.30	52.70	-1	3,692	-0.03%
2022/01/04	4	53.00	0	0.00	52.60	4	3,700	0.11%
2022/01/03	1.3	53.89	7	54.00	53.40	-5.7	3,671	-0.16%
2021/12/30	0.4	52.55	85	52.50	52.70	-84.7	3,581	-2.36%
2021/12/28	1	52.80	16	52.99	52.40	-15	3,596	-0.42%
2021/12/27	5	52.54	20	52.50	52.50	-15	3,601	-0.42%
2021/12/23	0	0.00	2	52.05	52.00	-2	3,597	-0.06%
2021/12/22	0	0.00	2	51.60	51.60	-2	3,630	-0.06%
2021/12/21	1	51.20	1	51.30	51.30	0	3,635	0.00%
2021/12/17	0	0.00	1	51.00	50.80	-1	3,710	-0.03%
2021/12/14	1	50.40	0	0.00	50.40	1	3,783	0.03%
2021/12/13	10	50.93	0	0.00	51.30	10	3,764	0.27%
2021/12/10	1	51.40	0	0.00	51.30	1	3,771	0.03%
2021/12/09	10	51.80	1	52.40	51.70	9	3,765	0.24%
2021/12/08	2	51.90	0	0.00	52.10	2	3,754	0.05%
2021/12/07	40	52.05	60	52.80	52.20	-20	3,747	-0.53%
2021/12/06	2	52.10	1	51.80	51.90	1	3,721	0.03%
2021/12/03	1	51.50	1	51.80	51.80	0	3,754	0.00%
2021/12/02	0	0.00	1	50.70	51.00	-1	3,808	-0.03%
2021/12/01	1	51.10	1	51.60	51.90	0	3,808	0.00%
2021/11/30	4	51.33	10	51.10	51.30	-6	3,856	-0.16%
2021/11/29	15	50.24	0	0.00	50.30	15	3,835	0.39%
2021/11/26	7	50.70	3.1	50.63	50.10	3.9	3,817	0.10%
2021/11/25	113	52.41	14	53.61	52.40	99	3,739	2.65%	大買/
2021/11/24	26	57.12	16.1	56.04	54.00	9.9	3,584	0.28%
2021/11/23	5	57.16	6.1	57.22	57.30	-1.1	2,883	-0.04%
2021/11/22	3	51.93	3	52.00	52.10	0	2,669	0.00%
2021/11/16	0	0.00	2	51.10	50.90	-2	2,961	-0.07%
2021/11/05	13	50.48	2	50.40	50.50	11	3,784	0.29%
2021/11/04	0	0.00	3	51.00	51.10	-3	3,904	-0.08%
2021/11/03	1	50.50	0	0.00	50.50	1	4,078	0.02%
2021/11/02	37.2	50.28	0	0.00	50.00	37.2	4,176	0.89%
2021/11/01	10	51.30	1	50.60	51.00	9	4,254	0.21%
2021/10/29	0	0.00	3	49.60	49.50	-3	4,507	-0.07%
2021/10/27	4	48.66	0	0.00	48.80	4	4,876	0.08%
2021/10/25	0	0.00	0.6	47.25	47.85	-0.6	5,395	-0.01%
2021/10/19	0	0.00	1	46.45	46.80	-1	6,434	-0.02%
2021/10/18	1.6	46.12	0	0.00	46.30	1.6	6,716	0.02%
2021/10/14	0	0.00	3	45.10	45.15	-3	7,203	-0.04%
2021/10/13	1	45.00	1	44.45	44.65	0	7,295	0.00%
2021/10/12	12	44.98	0	0.00	45.05	12	7,380	0.16%
2021/10/08	5	46.89	5	46.05	46.05	0	7,430	0.00%
2021/10/06	0	0.00	1	46.65	46.00	-1	7,765	-0.01%
2021/10/05	2	45.10	0	0.00	46.30	2	8,229	0.02%
2021/10/04	1	46.95	2	46.15	45.65	-1	8,575	-0.01%
2021/10/01	0	0.00	2	46.60	46.55	-2	8,601	-0.02%
2021/09/30	4	47.65	4	47.85	47.70	0	8,635	0.00%
2021/09/29	5	48.21	3	48.65	47.50	2	8,701	0.02%
2021/09/28	1	49.15	2	49.60	49.60	-1	8,753	-0.01%
2021/09/27	4	49.69	0	0.00	49.35	4	8,799	0.05%
2021/09/24	0	0.00	2	49.93	50.10	-2	8,835	-0.02%
2021/09/23	3	49.25	2	50.30	49.20	1	8,824	0.01%
2021/09/22	3	49.73	4	50.00	49.70	-1	8,859	-0.01%
2021/09/17	1	50.70	0	0.00	51.00	1	8,927	0.01%
2021/09/16	1	51.10	3	50.90	50.90	-2	9,172	-0.02%
2021/09/14	1.1	52.44	0	0.00	52.30	1.1	9,541	0.01%
2021/09/13	2	52.40	0	0.00	52.50	2	9,638	0.02%
2021/09/10	2	52.30	0	0.00	52.50	2	9,751	0.02%
2021/09/08	1.1	52.35	4	51.53	51.40	-2.9	9,874	-0.03%
2021/09/07	1	52.20	1	53.40	53.80	0	9,859	0.00%
2021/09/06	0.2	53.73	1	53.90	53.60	-0.9	9,888	-0.01%
2021/09/03	6	54.70	0	0.00	54.90	6	10,022	0.06%
2021/09/02	5	56.08	0	0.00	55.30	5	10,037	0.05%
2021/09/01	0	0.00	4.1	56.60	57.30	-4.1	10,045	-0.04%
2021/08/31	4.1	55.59	4	55.08	55.40	0.1	10,046	0.00%
2021/08/27	7.1	55.91	0	56.70	55.90	7	10,095	0.07%
2021/08/26	2	54.60	0	0.00	55.30	2	10,084	0.02%
2021/08/25	0	0.00	2	55.00	55.30	-2	10,131	-0.02%
2021/08/24	4	53.68	3	52.93	52.90	1	10,063	0.01%
2021/08/23	0	0.00	1	54.49	54.10	-1	10,023	-0.01%
2021/08/19	2.1	51.64	0	0.00	51.00	2.1	10,086	0.02%
2021/08/17	0	0.00	0.1	55.40	53.70	-0.1	10,262	0.00%
2021/08/16	1	55.90	0.1	56.80	56.20	0.9	10,260	0.01%
2021/08/13	2.1	57.95	1.1	56.32	56.30	1	10,209	0.01%
2021/08/12	1	57.00	2.1	57.56	57.80	-1.1	10,116	-0.01%
2021/08/11	19.1	57.93	21	58.47	56.70	-2	10,071	-0.02%
2021/08/10	2.1	62.84	1	62.30	62.90	1.1	9,811	0.01%
2021/08/09	0	0.00	1	63.10	63.00	-1	9,735	-0.01%
2021/08/06	3	66.67	1	67.90	66.50	2	9,614	0.02%
2021/08/05	4.1	67.80	11	67.92	67.90	-6.9	9,582	-0.07%
2021/08/04	19	67.21	5	68.08	67.20	14	9,543	0.15%
2021/08/03	11.1	66.54	43	66.01	66.00	-32	9,336	-0.34%
2021/08/02	4.1	63.98	4	64.08	64.10	0.1	9,122	0.00%
2021/07/30	11	63.86	5	64.12	62.60	6	9,012	0.07%
2021/07/29	8	61.25	29	63.01	64.50	-21	8,776	-0.24%
2021/07/28	23	58.90	4	60.43	59.70	19	8,538	0.22%
2021/07/27	10	62.56	2	63.15	62.60	8	8,470	0.09%
2021/07/26	15	62.99	28.8	62.58	63.90	-13.8	8,311	-0.17%
2021/07/23	5	59.98	6	61.08	59.70	-1	8,023	-0.01%
2021/07/22	20	59.96	21	59.06	59.40	-1	7,767	-0.01%
2021/07/21	4.8	59.68	25.1	59.60	60.40	-20.3	7,496	-0.27%
2021/07/20	12	56.56	1	57.00	55.90	11	7,109	0.15%
2021/07/16	2	57.25	1	57.70	57.00	1	7,087	0.01%
2021/07/15	0	0.00	1	56.60	56.80	-1	7,048	-0.01%
2021/07/14	1	55.50	1	56.00	55.90	0	7,063	0.00%
2021/07/13	1	55.90	3.2	56.07	55.60	-2.2	7,010	-0.03%
2021/07/12	13.1	57.05	3.1	58.19	57.10	10	6,831	0.15%
2021/07/09	3	56.27	7	55.79	56.10	-4	6,422	-0.06%
2021/07/08	0.2	53.20	3.3	53.20	53.40	-3.1	6,169	-0.05%
2021/07/07	3	52.30	2	52.30	52.60	1	6,308	0.02%
2021/07/06	3.3	52.21	2	52.20	52.00	1.3	6,386	0.02%
2021/07/05	2	53.30	18	54.09	54.20	-16	6,544	-0.24%
2021/07/02	2	52.05	5	52.22	52.70	-3	6,563	-0.05%
2021/07/01	21.1	51.41	13	51.42	51.00	8.1	6,638	0.12%
2021/06/30	2	52.50	1	52.70	52.70	1	6,777	0.01%
2021/06/29	2	52.35	3	52.43	52.60	-1	6,773	-0.01%
2021/06/28	4	53.03	0	0.00	53.20	4	6,831	0.06%
2021/06/25	7.2	54.46	1	56.00	54.50	6.2	6,782	0.09%
2021/06/24	1	52.50	10	53.96	54.80	-9	6,558	-0.14%
2021/06/23	1	51.50	38	52.03	51.70	-37	6,311	-0.59%
2021/06/22	1	50.80	0	0.00	50.20	1	6,215	0.02%
2021/06/21	7	50.59	7	51.04	50.50	0	6,142	0.00%
2021/06/18	3	50.37	5	50.62	50.10	-2	6,085	-0.03%
2021/06/16	9	49.51	5	49.53	49.45	4	5,999	0.07%
2021/06/15	2	49.80	4.1	50.02	49.95	-2.1	5,978	-0.03%
2021/06/11	11	49.35	4	51.05	48.80	7	5,938	0.12%
2021/06/09	7	48.41	2	48.40	48.40	5	5,698	0.09%
2021/06/08	2	48.25	5	48.43	48.80	-3	5,660	-0.05%
2021/06/07	1	47.90	0	0.00	47.80	1	5,618	0.02%
2021/06/04	0	0.00	12	48.23	48.40	-12	5,589	-0.21%
2021/06/03	0	0.00	11	47.79	47.65	-11	5,497	-0.20%
2021/06/01	0	0.00	2	46.70	46.60	-2	5,375	-0.04%
2021/05/28	1	46.05	1	45.90	46.10	0	5,434	0.00%
2021/05/27	1	46.65	13	45.15	45.85	-12	5,402	-0.22%
2021/05/26	12	44.90	14.1	45.29	45.25	-2.1	5,294	-0.04%
2021/05/25	9	44.15	8	44.73	44.75	1	5,043	0.02%
2021/05/24	2	42.85	12	43.08	44.95	-10	4,959	-0.20%
2021/05/20	0.1	41.30	0	0.00	41.50	0.1	5,067	0.00%
2021/05/19	3	41.20	5	41.03	41.05	-2	5,088	-0.04%
2021/05/18	3	39.78	1	40.85	41.45	2	5,064	0.04%
2021/05/17	2	38.95	5	40.00	38.55	-3	5,074	-0.06%
2021/05/13	2	39.58	0	0.00	39.45	2	5,075	0.04%
2021/05/12	1	38.50	0	0.00	39.00	1	5,033	0.02%
2021/05/11	8	42.21	0	0.00	41.45	8	4,959	0.16%
2021/05/10	13	44.45	0	0.00	44.40	13	4,951	0.26%
2021/05/07	1	43.65	22	44.20	44.80	-21	4,972	-0.42%
2021/05/06	13	43.18	3	43.45	43.00	10	5,001	0.20%
2021/05/05	0	0.00	5	43.48	43.10	-5	5,031	-0.10%
2021/05/04	32.1	43.98	61	44.30	43.95	-28.9	5,044	-0.57%
2021/05/03	4	47.00	13	47.34	46.45	-9	4,974	-0.18%
2021/04/29	1	46.80	4	47.18	46.35	-3	4,967	-0.06%
2021/04/28	0	0.00	1	46.85	46.70	-1	5,051	-0.02%
2021/04/27	2	46.35	21	46.35	46.25	-19	5,391	-0.35%
2021/04/26	0	0.00	51	46.35	46.50	-51	5,438	-0.94%
2021/04/22	19	46.46	0	0.00	45.70	19	5,577	0.34%
2021/04/21	10	47.21	0	0.00	47.15	10	5,607	0.18%
2021/04/20	4	47.74	0	0.00	48.00	4	5,604	0.07%
2021/04/19	3	47.80	1	47.70	47.80	2	5,683	0.04%
2021/04/16	124	46.82	0	0.00	47.20	124	5,735	2.16%	大買/鉅額交易
2021/04/15	1	46.40	0	0.00	46.65	1	5,874	0.02%
2021/04/14	1.1	47.05	0	0.00	46.80	1.1	6,095	0.02%
2021/04/13	1.1	47.78	4	48.29	47.60	-2.9	6,416	-0.05%
2021/04/12	1	50.30	0.2	50.20	50.40	0.8	7,170	0.01%
2021/04/09	1	50.10	1	49.45	50.20	0	7,646	0.00%
2021/04/08	0	0.00	3.1	48.65	49.05	-3.1	7,945	-0.04%
2021/04/07	1	47.95	10	48.09	48.40	-9	7,898	-0.11%
2021/04/06	11	48.17	19	47.69	47.55	-8	7,916	-0.10%
2021/04/01	2	46.13	3	46.10	45.90	-1	7,836	-0.01%
2021/03/31	4	46.81	5	46.75	46.20	-1	7,815	-0.01%
2021/03/30	2	46.08	10	46.00	46.10	-8	7,685	-0.10%
2021/03/29	0	0.00	1	45.15	45.15	-1	7,626	-0.01%
2021/03/26	0	0.00	1	44.90	45.00	-1	7,608	-0.01%
2021/03/25	12	45.37	1	45.20	45.10	11	7,583	0.15%
2021/03/24	0	0.00	2	45.55	45.60	-2	7,572	-0.03%
2021/03/23	2	45.75	2	46.00	45.50	0	7,552	0.00%
2021/03/22	5	45.77	0	0.00	45.85	5	7,491	0.07%
2021/03/19	1	45.70	1	45.70	45.70	0	7,454	0.00%
2021/03/18	0	0.00	1	45.25	45.55	-1	7,432	-0.01%
2021/03/17	3	45.33	4	45.55	44.95	-1	7,457	-0.01%
2021/03/16	3	45.40	0	0.00	45.20	3	7,422	0.04%
2021/03/12	15	44.63	1	45.40	44.90	14	7,480	0.19%
2021/03/11	20	44.57	10	45.00	45.00	10	7,547	0.13%
2021/03/10	2	44.85	0	0.00	44.65	2	7,761	0.03%
2021/03/08	11	43.50	0	0.00	43.40	11	7,863	0.14%
2021/03/05	1	44.20	2	43.90	43.75	-1	7,866	-0.01%
2021/03/04	2	44.80	0	0.00	44.70	2	7,869	0.03%
2021/03/03	2	44.55	12	44.83	44.50	-10	7,825	-0.13%
2021/03/02	5	43.50	0	0.00	43.25	5	7,803	0.06%
2021/02/26	2	44.08	0	0.00	43.95	2	7,831	0.03%
2021/02/24	3	44.97	1	46.15	44.90	2	7,801	0.03%
2021/02/23	3	45.47	2	45.45	45.80	1	7,742	0.01%
2021/02/22	5	44.75	14	45.26	46.00	-9	7,717	-0.12%
2021/02/19	6	44.09	12	43.93	44.15	-6	7,638	-0.08%
2021/02/17	0	0.00	2	43.20	43.00	-2	7,624	-0.03%
2021/02/05	6	42.81	0	0.00	42.65	6	7,577	0.08%
2021/02/04	0	0.00	1	43.50	44.10	-1	7,503	-0.01%
2021/02/02	1	42.85	5	42.80	42.90	-4	7,457	-0.05%
2021/02/01	5	42.59	0	0.00	42.85	5	7,446	0.07%
2021/01/28	2	42.90	1	43.00	43.20	1	7,331	0.01%
2021/01/27	0.1	44.40	1	43.30	43.45	-0.9	7,299	-0.01%
2021/01/26	1	45.15	3	44.90	44.15	-2	7,265	-0.03%
2021/01/25	5	45.06	5	45.05	45.05	0	7,236	0.00%
2021/01/22	5	45.62	2	44.85	45.45	3	7,200	0.04%
2021/01/21	0	0.00	4	45.73	45.25	-4	7,218	-0.06%
2021/01/20	17	45.00	11	45.55	44.30	6	7,129	0.08%
2021/01/19	1	44.45	0	0.00	44.50	1	6,758	0.01%
2021/01/15	9	44.68	7	45.71	44.15	2	6,616	0.03%
2021/01/14	3	46.00	14	45.79	45.85	-11	6,546	-0.17%
2021/01/13	2	44.78	11	44.67	45.00	-9	6,443	-0.14%
2021/01/12	3	44.63	1	45.20	44.30	2	6,399	0.03%
2021/01/11	6	44.72	7	45.21	45.05	-1	6,261	-0.02%
2021/01/08	3	44.30	7	44.12	44.45	-4	6,214	-0.06%
2021/01/07	6	46.39	3	45.30	45.40	3	6,082	0.05%
2021/01/06	12	47.03	20	46.79	45.15	-8	5,991	-0.13%
2021/01/05	15	48.54	12.2	47.96	48.70	2.8	5,576	0.05%
2021/01/04	14	45.48	7	46.40	46.40	7	4,678	0.15%
2020/12/31	13	40.50	26.2	40.96	42.20	-13.2	4,107	-0.32%
2020/12/30	11	38.44	11.2	39.07	38.40	-0.2	3,578	-0.01%
2020/12/29	18	38.80	7.1	38.48	38.50	10.9	3,524	0.31%
2020/12/28	4.1	37.95	13.1	38.52	39.05	-9	3,405	-0.26%
2020/12/25	3	37.50	0	0.00	37.30	3	3,293	0.09%
2020/12/24	0.1	37.20	5	37.05	37.60	-4.9	3,282	-0.15%
2020/12/23	0.2	36.82	0	0.00	36.85	0.2	3,267	0.01%
2020/12/22	3	36.65	0	0.00	36.65	3	3,293	0.09%
2020/12/18	0	0.00	1	36.95	37.20	-1	3,324	-0.03%
2020/12/17	3	37.20	0	0.00	37.25	3	3,346	0.09%
2020/12/16	1.2	37.56	0	0.00	37.50	1.2	3,369	0.04%
2020/12/15	1	37.55	6	37.63	37.30	-5	3,410	-0.15%
2020/12/14	1	37.95	2	37.58	38.15	-1	3,439	-0.03%
2020/12/11	10	37.67	1	37.40	37.65	9	3,482	0.26%
2020/12/10	0	0.00	30	38.50	38.30	-30	3,496	-0.86%
2020/12/09	10	38.85	2	39.00	39.10	8	3,514	0.23%
2020/12/08	1	38.35	1	38.70	38.30	0	3,449	0.00%
2020/12/07	7	38.81	1	38.35	38.45	6	3,477	0.17%
2020/12/04	8	38.76	22	39.32	39.00	-14	3,414	-0.41%
2020/12/03	1	37.55	0	0.00	38.05	1	3,220	0.03%
2020/12/02	28	37.64	7	37.72	37.80	21	3,301	0.64%
2020/11/30	2	37.25	0	0.00	37.00	2	3,463	0.06%
2020/11/27	2	37.43	3	37.32	37.45	-1	3,488	-0.03%
2020/11/25	2	37.25	1	36.95	36.85	1	3,460	0.03%
2020/11/24	1	37.20	0	0.00	37.15	1	3,425	0.03%
2020/11/23	0	0.00	3	37.55	37.70	-3	3,448	-0.09%
2020/11/20	2	37.33	2	37.33	37.40	0	3,480	0.00%
2020/11/18	2	37.78	1	38.15	37.60	1	3,489	0.03%
2020/11/17	0	0.00	15	37.88	37.90	-15	3,529	-0.42%
2020/11/16	3	37.83	0	0.00	37.85	3	3,631	0.08%
2020/11/13	0	0.00	26	38.01	38.05	-26	3,733	-0.70%
2020/11/12	2	37.55	5	37.46	37.45	-3	4,008	-0.07%
2020/11/11	5	37.80	0	0.00	37.75	5	4,167	0.12%
2020/11/10	9	37.84	0	0.00	37.75	9	4,220	0.21%
2020/11/09	6	38.03	0	0.00	38.20	6	4,247	0.14%
2020/11/06	11	38.55	0	0.00	38.55	11	4,237	0.26%
2020/11/04	0	0.00	6	38.92	39.05	-6	4,255	-0.14%
2020/11/03	0	0.00	415	38.64	38.90	-415	4,240	-9.79%	大賣/鉅額交易
2020/11/02	5	37.15	1	37.50	37.70	4	4,234	0.09%
2020/10/30	10	38.15	0	0.00	37.90	10	4,263	0.23%
2020/10/29	31	38.43	6	38.69	39.05	25	4,282	0.58%
2020/10/28	2	39.50	3	39.60	39.50	-1	4,318	-0.02%
2020/10/26	1	39.10	2	38.98	39.00	-1	4,526	-0.02%
2020/10/23	21	38.68	1	38.95	38.95	20	4,544	0.44%
2020/10/22	27	38.72	2	38.90	38.90	25	4,651	0.54%
2020/10/21	1	38.75	1	39.30	39.00	0	4,662	0.00%
2020/10/20	3	38.65	4	38.81	38.60	-1	4,646	-0.02%
2020/10/19	2	38.88	2	38.90	38.35	0	4,633	0.00%
2020/10/16	20	39.15	1	38.65	39.10	19	4,603	0.41%
2020/10/15	0	0.00	5	39.32	39.45	-5	4,569	-0.11%
2020/10/14	221	39.88	21	38.36	38.75	200	4,517	4.43%	大買/鉅額交易
2020/10/13	1	38.10	0	0.00	38.55	1	4,346	0.02%
2020/10/12	2	38.03	3	38.07	38.65	-1	4,340	-0.02%
2020/10/08	1	38.50	6	38.28	38.10	-5	4,375	-0.11%
2020/10/07	115	38.26	0	0.00	38.00	115	4,419	2.60%	大買/鉅額交易
2020/10/06	16	37.95	2	38.20	38.30	14	4,572	0.31%
2020/09/30	0	0.00	5	37.15	37.00	-5	4,620	-0.11%
2020/09/29	1	36.40	1	36.00	36.35	0	4,616	0.00%
2020/09/28	2	35.60	2	36.10	36.00	0	4,623	0.00%
2020/09/25	3	35.95	4	35.81	35.30	-1	4,643	-0.02%
2020/09/24	5	36.09	33	36.14	36.25	-28	4,616	-0.61%
2020/09/23	2	37.25	1	37.05	37.05	1	4,580	0.02%
2020/09/22	8	36.39	2	37.03	36.55	6	4,576	0.13%
2020/09/21	6	37.59	1	38.20	37.40	5	4,539	0.11%
2020/09/18	4	38.55	6	38.44	38.45	-2	4,530	-0.04%
2020/09/17	22	38.71	0	0.00	38.90	22	4,528	0.49%
2020/09/16	0	0.00	1	38.40	38.25	-1	4,499	-0.02%
2020/09/15	22	37.89	0	0.00	38.20	22	4,456	0.49%
2020/09/14	9	37.20	8	37.84	37.90	1	4,497	0.02%
2020/09/11	6	36.59	3	36.88	36.95	3	4,492	0.07%
2020/09/10	2	37.20	0	0.00	36.70	2	4,469	0.04%
2020/09/09	5	36.75	0	0.00	36.90	5	4,396	0.11%
2020/09/08	9	37.15	5	37.64	37.45	4	4,383	0.09%
2020/09/07	9	37.34	11	38.91	37.00	-2	4,348	-0.05%
2020/09/04	6	36.79	7	37.96	38.40	-1	4,253	-0.02%
2020/09/03	10	37.40	21	37.35	37.35	-11	4,080	-0.27%
2020/09/02	4	35.89	12	36.60	36.65	-8	4,003	-0.20%
2020/09/01	6	35.70	6	35.06	35.70	0	3,962	0.00%
2020/08/31	5	34.55	1	35.30	34.55	4	3,947	0.10%
2020/08/28	3	35.30	5	35.31	35.20	-2	3,934	-0.05%
2020/08/27	2	35.48	2	35.33	35.65	0	3,946	0.00%
2020/08/26	5	36.01	1	35.75	35.50	4	3,936	0.10%
2020/08/25	3	35.45	2	35.55	35.55	1	3,915	0.03%
2020/08/21	4	35.09	4	35.41	35.20	0	3,952	0.00%
2020/08/20	31	35.34	34	35.06	34.45	-3	3,878	-0.08%
2020/08/18	37	38.56	13	38.06	38.00	24	3,648	0.66%
2020/08/17	4	38.80	22	38.80	38.80	-18	3,391	-0.53%
2020/08/14	11	35.03	1	35.05	35.30	10	3,229	0.31%
2020/08/13	1	34.50	0	0.00	34.55	1	3,183	0.03%
2020/08/10	3	34.45	2	34.53	34.40	1	3,160	0.03%
2020/08/07	2	34.10	0	0.00	33.80	2	3,162	0.06%
2020/08/06	2	34.25	8	33.93	33.95	-6	3,154	-0.19%
2020/08/05	4	34.26	0	0.00	34.15	4	3,154	0.13%
2020/08/04	1	33.90	1	33.85	33.85	0	3,126	0.00%
2020/08/03	11	35.72	18	35.47	35.65	-7	3,092	-0.23%
2020/07/31	0	0.00	8	35.96	36.30	-8	3,028	-0.26%
2020/07/30	1	34.75	8	34.82	34.75	-7	2,899	-0.24%
2020/07/28	14	34.56	16	33.90	33.60	-2	2,934	-0.07%
2020/07/20	5	32.00	0	0.00	32.75	5	2,997	0.17%
2020/07/14	11	34.17	5	33.90	33.70	6	3,001	0.20%
2020/07/13	0	0.00	15	34.13	34.50	-15	2,945	-0.51%
2020/07/08	5	32.30	10	32.35	32.35	-5	2,750	-0.18%
2020/07/07	10	31.95	0	0.00	32.00	10	2,734	0.37%
2020/07/06	0	0.00	10	32.40	32.30	-10	2,748	-0.36%
2020/06/24	1	31.35	0	0.00	31.20	1	2,850	0.04%
2020/06/23	0	0.00	1	31.85	31.65	-1	2,861	-0.03%
2020/06/19	28	32.60	0	0.00	32.00	28	2,894	0.97%
2020/06/18	0	0.00	10	32.30	33.75	-10	2,825	-0.35%
2020/06/15	1	32.25	1	31.55	31.25	0	2,951	0.00%
2020/06/12	11	31.85	0	0.00	32.15	11	2,976	0.37%
2020/06/09	3	33.55	0	0.00	33.20	3	3,034	0.10%
2020/06/02	0	0.00	10	32.30	32.45	-10	3,077	-0.32%
2020/06/01	0	0.00	1	32.20	32.10	-1	3,077	-0.03%
2020/05/28	1	30.90	0	0.00	30.95	1	3,069	0.03%
2020/05/22	11	31.67	0	0.00	31.20	11	3,142	0.35%
2020/05/20	0	0.00	10	32.55	32.45	-10	3,124	-0.32%
2020/05/19	10	31.95	0	0.00	31.70	10	3,138	0.32%
2020/05/15	2	32.80	0	0.00	32.10	2	3,148	0.06%
2020/05/14	3	33.80	1	32.90	32.65	2	3,127	0.06%
2020/05/12	5	34.40	0	0.00	34.30	5	3,143	0.16%
2020/05/11	0	0.00	5	34.60	34.10	-5	3,142	-0.16%
2020/05/08	1	34.20	10	34.10	34.10	-9	3,157	-0.29%
2020/05/07	0	0.00	6	34.17	34.35	-6	3,192	-0.19%
2020/05/05	1	34.00	2	33.55	33.50	-1	3,243	-0.03%
2020/05/04	3	33.13	1	33.90	33.95	2	3,264	0.06%
2020/04/30	5	32.42	16	32.75	32.60	-11	3,207	-0.34%
2020/04/28	10	31.95	29	32.27	32.30	-19	3,223	-0.59%
2020/04/27	13	32.71	2	32.28	32.35	11	3,271	0.34%
2020/04/24	1	30.00	0	0.00	30.60	1	3,171	0.03%
2020/04/23	16	30.38	3	29.80	30.00	13	3,185	0.41%
2020/04/22	2	30.28	1	29.40	30.05	1	3,239	0.03%
2020/04/21	2	29.65	0	0.00	29.15	2	3,381	0.06%
2020/04/20	2	29.80	4	29.65	29.70	-2	3,404	-0.06%
2020/04/17	5	29.36	2	29.65	29.30	3	3,415	0.09%
2020/04/16	1	28.60	0	0.00	28.90	1	3,396	0.03%
2020/04/09	0	0.00	10	27.60	27.30	-10	3,387	-0.30%
2020/04/08	0	0.00	20	27.88	27.30	-20	3,374	-0.59%
2020/04/07	0	0.00	5	26.40	26.70	-5	3,323	-0.15%
2020/03/31	0	0.00	1	24.50	24.90	-1	3,314	-0.03%
2020/03/30	0	0.00	8	23.85	24.55	-8	3,293	-0.24%
2020/03/27	6	25.28	0	0.00	24.20	6	3,302	0.18%
2020/03/26	15	24.23	1	24.25	24.60	14	3,254	0.43%
2020/03/25	16	24.45	0	0.00	24.20	16	3,244	0.49%
2020/03/23	0	0.00	2	21.05	20.70	-2	3,232	-0.06%
2020/03/20	10	22.65	0	0.00	22.90	10	3,237	0.31%
2020/03/18	1	24.60	0	0.00	23.50	1	3,180	0.03%
2020/03/12	5	30.30	0	0.00	28.60	5	3,079	0.16%
2020/03/11	0	0.00	2	31.45	30.75	-2	3,057	-0.07%
2020/03/10	1	31.50	0	0.00	31.55	1	3,068	0.03%
2020/03/09	2	32.10	3	31.80	30.85	-1	3,122	-0.03%
2020/03/06	3	33.15	0	0.00	33.00	3	3,168	0.09%
2020/03/05	0	0.00	1	32.90	32.85	-1	3,184	-0.03%
2020/03/04	2	32.55	0	0.00	32.35	2	3,171	0.06%
2020/02/27	5	32.25	0	0.00	31.60	5	3,154	0.16%
2020/02/24	5	33.70	10	33.70	33.75	-5	3,320	-0.15%
2020/02/20	10	34.55	20	34.48	34.80	-10	3,477	-0.29%
2020/02/18	0	0.00	1	35.45	35.05	-1	3,665	-0.03%
2020/02/17	0	0.00	1	35.60	35.40	-1	4,009	-0.02%
2020/02/14	7	35.82	0	0.00	35.95	7	4,081	0.17%
2020/02/13	10	35.58	0	0.00	35.40	10	4,359	0.23%
2020/02/12	2	36.05	0	0.00	36.10	2	4,336	0.05%
2020/02/06	1	38.10	1	37.95	37.90	0	4,138	0.00%
2020/02/04	1	37.90	3	37.75	37.85	-2	4,018	-0.05%
2020/02/03	7	36.37	118	36.30	36.60	-111	3,977	-2.79%	大賣/鉅額交易
2020/01/31	9	37.43	0	0.00	37.80	9	3,945	0.23%
2020/01/30	0	0.00	1	36.60	36.95	-1	3,919	-0.03%
2020/01/16	3	38.85	1	38.95	39.50	2	3,820	0.05%
2020/01/14	0	0.00	13	36.69	37.00	-13	3,614	-0.36%
2020/01/13	0	0.00	6	35.70	36.10	-6	3,556	-0.17%
2020/01/10	10	34.46	10	35.05	35.05	0	3,562	0.00%
2020/01/09	1	35.35	15	35.17	35.35	-14	3,533	-0.40%
2020/01/07	2	34.25	4	34.60	34.70	-2	3,479	-0.06%
2020/01/06	13	34.52	0	0.00	34.85	13	3,475	0.37%
2020/01/03	7	34.93	0	0.00	35.20	7	3,476	0.20%
2020/01/02	0	0.00	10	35.05	35.00	-10	3,451	-0.29%
2019/12/30	5	34.30	4	34.20	34.65	1	3,425	0.03%
2019/12/26	19	34.91	26	35.27	34.85	-7	3,412	-0.21%
2019/12/24	5	34.30	0	0.00	33.85	5	3,363	0.15%
2019/12/20	6	34.83	2	34.81	35.25	4	3,317	0.12%
2019/12/19	7	34.70	0	0.00	34.80	7	3,292	0.21%
2019/12/18	1	35.15	10	35.15	35.30	-9	3,265	-0.28%
2019/12/17	0	0.00	5	35.50	35.60	-5	3,230	-0.15%
2019/12/16	0	0.00	7	34.70	34.70	-7	3,152	-0.22%
2019/12/13	5	34.29	0	0.00	34.25	5	3,132	0.16%
2019/12/10	0	0.00	5	34.50	34.50	-5	3,057	-0.16%
2019/12/05	0	0.00	1	34.30	34.10	-1	3,019	-0.03%
2019/12/04	5	33.90	5	35.00	34.10	0	3,004	0.00%
2019/12/03	0	0.00	2	34.38	34.85	-2	2,933	-0.07%
2019/11/29	10	33.30	12	33.51	33.30	-2	2,796	-0.07%
2019/11/28	15	33.78	0	0.00	33.80	15	2,771	0.54%
2019/11/26	15	33.30	1	34.35	33.10	14	2,710	0.52%
2019/11/25	0	0.00	11	33.86	34.00	-11	2,617	-0.42%
2019/11/22	17	33.15	0	0.00	33.50	17	2,547	0.67%
2019/11/21	0	0.00	3	33.00	33.00	-3	2,439	-0.12%
2019/11/20	3	32.80	9	32.70	32.90	-6	2,362	-0.25%
2019/11/19	0	0.00	2	32.30	32.50	-2	2,265	-0.09%
2019/11/18	0	0.00	3	31.93	32.20	-3	2,170	-0.14%
2019/11/15	1	31.50	1	31.25	31.75	0	2,042	0.00%
2019/11/14	1	32.20	18	30.87	31.50	-17	1,920	-0.89%
2019/11/13	0	0.00	1	29.70	29.75	-1	1,557	-0.06%
2019/11/12	1	28.65	8	29.53	29.95	-7	1,466	-0.48%
2019/11/07	0	0.00	1	28.55	28.55	-1	1,132	-0.09%
2019/10/29	0	0.00	1	28.25	28.00	-1	1,096	-0.09%
2019/10/24	0	0.00	1	28.25	28.35	-1	1,124	-0.09%
2019/10/23	1	28.05	0	0.00	27.70	1	1,083	0.09%
2019/10/22	0	0.00	2	27.15	27.20	-2	1,026	-0.19%
2019/10/21	1	27.15	0	0.00	27.10	1	1,021	0.10%
2019/09/11	0	0.00	2	28.90	28.70	-2	840	-0.24%
2019/09/09	2	28.90	0	0.00	28.75	2	814	0.25%
2019/08/30	0	0.00	3	27.50	27.50	-3	716	-0.42%
2019/08/23	2	28.35	0	0.00	28.10	2	684	0.29%
2019/08/19	0	0.00	3	27.50	27.55	-3	682	-0.44%
2019/08/08	5	27.30	0	0.00	27.40	5	697	0.72%
2019/08/02	1	28.00	0	0.00	28.00	1	706	0.14%
2019/07/31	5	30.25	2	30.23	30.05	3	703	0.43%
2019/07/26	0	0.00	1	29.70	29.70	-1	606	-0.16%
2019/07/25	0	0.00	2	29.65	29.65	-2	607	-0.33%
2019/07/24	1	29.45	0	0.00	29.55	1	615	0.16%
2019/07/23	2	29.30	0	0.00	29.40	2	624	0.32%
2019/07/15	1	29.10	1	29.10	28.95	0	748	0.00%
2019/07/08	1	29.10	0	0.00	29.15	1	986	0.10%
2019/07/04	1	29.50	3	29.33	29.40	-2	1,009	-0.20%
2019/07/01	2	29.13	0	0.00	29.25	2	1,045	0.19%
2019/06/26	2	28.95	0	0.00	29.10	2	1,042	0.19%
2019/06/21	1	29.00	3	29.00	29.10	-2	1,041	-0.19%
2019/06/20	1	28.60	1	29.00	29.00	0	1,039	0.00%
2019/06/19	3	28.47	1	28.60	28.60	2	1,041	0.19%
2019/06/18	0	0.00	7	28.30	28.30	-7	1,039	-0.67%
2019/06/10	0	0.00	10	28.35	28.35	-10	1,096	-0.91%
2019/05/31	0	0.00	10	28.30	28.35	-10	1,147	-0.87%
2019/05/30	10	28.05	0	0.00	28.05	10	1,146	0.87%
2019/05/20	5.1	27.60	0	0.00	27.55	5.1	1,258	0.40%
2019/05/15	1	28.20	0	0.00	28.20	1	1,263	0.08%
2019/05/14	0	0.00	0	28.40	28.20	0	1,267	0.00%
2019/05/06	5	30.00	0	0.00	29.95	5	1,217	0.41%
2019/04/22	0	0.00	1	31.50	31.35	-1	1,142	-0.09%
2019/04/18	6	31.01	0	0.00	30.65	6	1,035	0.58%
2019/04/17	2	30.70	3	30.53	30.90	-1	1,002	-0.10%
2019/04/16	4	29.88	0	0.00	29.80	4	954	0.42%
2019/04/15	1	30.00	7	30.29	29.60	-6	876	-0.68%
2019/04/10	2	31.05	0	0.00	31.05	2	786	0.25%
2019/04/08	6	31.60	2	31.45	31.60	4	766	0.52%
2019/04/03	2	31.00	0	0.00	31.00	2	751	0.27%
2019/04/02	0	0.00	2	31.25	31.35	-2	741	-0.27%
2019/04/01	3	31.08	0	0.00	31.05	3	739	0.41%
2019/03/28	2	31.45	0	0.00	31.65	2	722	0.28%
2019/03/27	0	0.00	1	31.45	31.50	-1	721	-0.14%
2019/03/21	1	32.50	0	0.00	32.55	1	716	0.14%
2019/03/18	0	0.00	1	31.70	31.90	-1	708	-0.14%
2019/03/15	0	0.00	16	32.01	31.55	-16	707	-2.26%
2019/03/12	1	32.45	0	0.00	32.40	1	707	0.14%
2019/03/07	15	32.23	0	0.00	31.95	15	737	2.03%
2019/03/04	1	31.65	0	0.00	31.40	1	742	0.13%
2019/02/21	4	31.55	0	0.00	31.55	4	734	0.54%
2019/02/20	6	32.70	33	32.82	31.45	-27	726	-3.72%
2019/02/19	2	31.45	0	0.00	32.20	2	683	0.29%
2019/02/18	1	30.95	0	0.00	31.10	1	647	0.15%
2019/02/14	0	0.00	7	30.76	31.00	-7	643	-1.09%
2019/02/11	1	30.65	1	30.00	30.00	0	635	0.00%
2019/01/28	0	0.00	5	30.38	30.35	-5	651	-0.77%
2019/01/17	4	31.09	0	0.00	30.60	4	722	0.55%
2019/01/04	0	0.00	5	28.95	28.90	-5	830	-0.60%
2018/12/06	0	0.00	1	29.95	30.00	-1	1,026	-0.10%
2018/11/30	30	31.06	0	0.00	31.05	30	1,048	2.86%
2018/11/20	0	0.00	2	29.05	29.05	-2	1,301	-0.15%
2018/11/19	2	29.15	0	0.00	29.30	2	1,444	0.14%
2018/11/09	2	27.00	0	0.00	26.95	2	1,463	0.14%
2018/10/29	0	0.00	3	26.50	26.05	-3	1,422	-0.21%
2018/10/26	0	0.00	80	26.82	26.90	-80	1,414	-5.66%
2018/10/15	0	0.00	121	28.30	28.25	-121	1,491	-8.11%	大賣/鉅額交易
2018/10/12	1	28.20	280	28.38	28.35	-279	1,487	-18.75%	大賣/鉅額交易
2018/10/11	1	29.00	199	28.48	28.20	-198	1,481	-13.37%	大賣/鉅額交易
2018/10/09	2	30.60	0	0.00	30.25	2	1,438	0.14%
2018/10/01	5	31.90	2	31.95	31.95	3	1,416	0.21%
2018/09/28	90	31.28	0	0.00	31.20	90	1,416	6.35%
2018/09/27	5	31.10	0	0.00	31.30	5	1,414	0.35%
2018/09/21	64	30.50	0	0.00	31.00	64	1,437	4.45%
2018/09/19	21	30.45	0	0.00	30.40	21	1,524	1.38%
2018/09/18	3	30.50	0	0.00	30.40	3	1,559	0.19%
2018/09/17	1	30.45	0	0.00	30.60	1	1,572	0.06%
2018/09/14	0	0.00	2	30.50	30.40	-2	1,597	-0.13%
2018/09/12	1	30.15	0	0.00	30.35	1	1,655	0.06%
2018/09/07	0	0.00	1	30.80	30.40	-1	1,615	-0.06%
2018/09/06	2	31.10	0	0.00	31.05	2	1,599	0.13%
2018/09/05	0	0.00	5	31.30	31.30	-5	1,599	-0.31%
2018/08/31	65	31.53	0	0.00	31.80	65	1,590	4.09%
2018/08/30	5	31.70	0	0.00	31.80	5	1,574	0.32%
2018/08/29	161	30.95	0	0.00	31.00	161	1,548	10.39%	大買/鉅額交易
2018/08/28	161	31.24	0	0.00	31.10	161	1,543	10.43%	大買/鉅額交易
2018/08/27	59	30.28	1	30.50	31.20	58	1,500	3.86%
2018/08/24	53	32.18	11	32.00	31.50	42	1,371	3.06%
2018/08/23	17	34.22	0	0.00	35.00	17	1,245	1.36%
2018/08/22	20	35.15	0	0.00	35.15	20	1,221	1.64%
2018/08/21	2	35.05	0	0.00	35.15	2	1,226	0.16%
2018/08/17	4	34.91	0	0.00	35.00	4	1,228	0.33%
2018/08/13	3	36.30	0	0.00	35.60	3	1,239	0.24%
2018/08/08	1	37.30	0	0.00	37.20	1	1,266	0.08%
2018/08/02	1	37.15	0	0.00	37.10	1	1,285	0.08%
2018/08/01	2	37.50	1	37.50	37.50	1	1,276	0.08%
2018/07/30	9	39.92	0	0.00	39.80	9	1,213	0.74%
2018/07/25	0	0.00	1	39.35	39.50	-1	1,160	-0.09%
2018/07/20	1	38.55	0	0.00	38.65	1	1,157	0.09%
2018/07/19	1	38.60	0	0.00	38.55	1	1,164	0.09%
2018/07/18	2	38.85	0	0.00	38.65	2	1,175	0.17%
2018/07/17	1	38.45	0	0.00	38.55	1	1,173	0.09%
2018/07/13	1	38.60	1	38.60	38.75	0	1,170	0.00%
2018/07/05	1	37.85	0	0.00	37.50	1	1,181	0.08%
2018/06/29	9	39.53	0	0.00	38.40	9	1,148	0.78%
2018/06/28	2	40.00	0	0.00	39.45	2	1,089	0.18%
2018/06/27	2	41.60	0	0.00	40.75	2	1,041	0.19%
2018/06/22	2	41.20	0	0.00	40.50	2	967	0.21%
2018/06/19	3	40.50	0	0.00	40.20	3	930	0.32%
2018/06/15	1	41.00	0	0.00	40.30	1	927	0.11%
2018/06/08	0	0.00	2	41.55	41.40	-2	934	-0.21%
2018/05/30	0	0.00	1	39.60	39.50	-1	927	-0.11%
2018/05/28	0	0.00	1	39.90	40.15	-1	1,060	-0.09%
2018/05/25	1	39.90	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.10	56	40.03	40.10	-55	1,073	-5.12%
2018/05/22	1	39.50	0	0.00	39.50	1	1,124	0.09%
2018/05/21	2	39.35	1	39.30	39.55	1	1,139	0.09%
2018/05/18	3	39.50	20	39.10	39.15	-17	1,146	-1.48%
2018/05/17	1	39.45	0	0.00	39.50	1	1,156	0.09%
2018/05/16	1	39.65	1	40.05	39.80	0	1,158	0.00%
2018/05/15	1	39.80	1	40.35	39.80	0	1,159	0.00%
2018/05/11	1	40.70	2	40.40	40.55	-1	1,223	-0.08%
2018/05/08	0	0.00	1	41.00	41.10	-1	1,320	-0.08%
2018/04/26	3	41.90	0	0.00	41.70	3	1,312	0.23%
2018/04/23	1	43.90	0	0.00	43.45	1	1,314	0.08%
2018/04/18	3	43.30	0	0.00	43.40	3	1,344	0.22%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/11	2	44.35	0	0.00	44.20	2	1,340	0.15%
2018/04/10	10	44.30	0	0.00	44.30	10	1,350	0.74%
2018/03/30	2	45.00	0	0.00	44.90	2	1,378	0.15%
2018/03/27	0	0.00	5	45.30	45.25	-5	1,392	-0.36%
2018/03/26	0	0.00	10	44.50	44.85	-10	1,392	-0.72%
2018/03/23	10	44.10	1	44.15	44.10	9	1,396	0.64%
2018/03/22	15	44.90	0	0.00	44.80	15	1,382	1.09%
2018/03/15	0	0.00	1	45.60	45.60	-1	1,427	-0.07%
2018/03/14	1	45.80	2	45.60	45.65	-1	1,439	-0.07%
2018/03/13	2	45.75	0	0.00	45.85	2	1,458	0.14%
2018/03/07	0	0.00	12	45.95	45.95	-12	1,553	-0.77%
2018/03/06	0	0.00	1	46.35	46.20	-1	1,572	-0.06%
2018/03/02	0	0.00	1	47.05	47.55	-1	1,589	-0.06%
2018/03/01	22	47.45	1	47.50	47.50	21	1,521	1.38%
2018/02/27	2	45.85	0	0.00	46.10	2	1,475	0.14%
2018/02/21	0	0.00	5	45.51	45.85	-5	1,608	-0.31%
2018/02/12	0	0.00	7	44.97	44.70	-7	1,606	-0.44%
2018/02/09	3	44.05	3	44.00	43.80	0	1,633	0.00%
2018/02/08	5	44.70	0	0.00	44.70	5	1,652	0.30%
2018/02/07	1	45.40	1	45.00	45.05	0	1,675	0.00%
2018/02/06	2	45.10	0	0.00	44.95	2	1,732	0.12%
2018/02/05	2	45.10	2	45.70	45.75	0	1,746	0.00%
2018/02/01	10	46.15	2	46.28	45.80	8	1,866	0.43%
2018/01/31	0	0.00	5	45.55	45.80	-5	1,988	-0.25%
2018/01/30	5	45.15	20	45.43	45.15	-15	2,339	-0.64%
2018/01/29	5	45.26	4	45.50	45.10	1	2,473	0.04%
2018/01/26	0	0.00	1	45.20	45.30	-1	2,475	-0.04%
2018/01/25	10	45.05	11	45.37	45.05	-1	2,479	-0.04%
2018/01/24	20	45.05	3	45.20	45.15	17	2,482	0.68%
2018/01/23	0	0.00	2	45.55	45.20	-2	2,479	-0.08%
2018/01/22	0	0.00	1	45.50	45.65	-1	2,482	-0.04%
2018/01/19	2	45.75	0	0.00	45.50	2	2,509	0.08%
2018/01/18	1	45.95	2	45.68	45.45	-1	2,511	-0.04%
2018/01/16	0	0.00	1	45.20	45.30	-1	2,543	-0.04%
2018/01/12	2	44.90	21	45.09	44.60	-19	2,553	-0.74%
2018/01/11	10	44.40	0	0.00	44.45	10	2,537	0.39%
2018/01/10	12	44.85	2	44.93	44.60	10	2,540	0.39%
2018/01/09	2	45.18	0	0.00	45.25	2	2,537	0.08%
2018/01/05	1	45.30	0	0.00	45.25	1	2,543	0.04%
2018/01/04	0	0.00	5	45.35	45.45	-5	2,558	-0.20%
2018/01/03	0	0.00	5	45.35	45.10	-5	2,554	-0.20%