國泰金 (2882)-台灣企銀-建成券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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

國泰金 (2882)籌碼相關－台灣企銀-建成券商分點個股進出

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

台灣企銀-建成券商分點個股進出
台灣企銀-建成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
2024/05/23	7.1	54.85	0	0.00	54.80	7.1	30,107	0.02%
2024/05/22	3	55.73	0	0.00	56.00	3	29,852	0.01%
2024/05/21	1	54.80	0	0.00	55.40	1	29,708	0.00%
2024/05/17	0	0.00	0.1	56.40	56.40	-0.1	29,208	0.00%
2024/05/16	21	56.94	0	0.00	56.40	21	29,050	0.07%
2024/05/15	0	0.00	5.1	56.75	56.60	-5.1	28,227	-0.02%
2024/05/14	0	0.00	2	54.40	54.30	-2	27,245	-0.01%
2024/05/13	11	55.50	0	0.00	55.10	11	26,962	0.04%
2024/05/10	0	0.00	1.6	55.06	55.50	-1.6	26,191	-0.01%
2024/05/06	0	0.00	5	50.90	50.90	-5	24,031	-0.02%
2024/04/30	0	0.00	11	50.74	50.50	-11	23,517	-0.05%
2024/04/29	0	0.00	9	50.09	50.80	-9	23,098	-0.04%
2024/04/19	20	47.50	0	0.00	47.45	20	22,753	0.09%
2024/04/11	2	49.70	0	0.00	49.70	2	21,353	0.01%
2024/03/29	0	0.00	11	48.47	48.65	-11	19,929	-0.06%
2024/03/25	4	47.90	0	0.00	48.10	4	19,822	0.02%
2024/03/22	3	48.82	0	0.00	48.55	3	19,755	0.02%
2024/03/21	5	48.30	0	0.00	48.55	5	19,329	0.03%
2024/03/19	5	47.85	0	0.00	47.75	5	19,384	0.03%
2024/03/15	0	0.00	10	48.05	47.65	-10	19,158	-0.05%
2024/03/14	3	48.20	6	47.36	48.30	-3	18,269	-0.02%
2024/03/11	0	0.00	1	46.35	46.05	-1	16,726	-0.01%
2024/03/08	4	45.10	1	45.10	45.30	3	16,215	0.02%
2024/03/06	4	44.55	3	44.65	44.55	1	15,652	0.01%
2024/03/05	0	0.00	1	44.75	44.65	-1	15,917	-0.01%
2024/02/22	0	0.00	2	44.80	44.90	-2	15,679	-0.01%
2024/02/20	0	0.00	1	44.95	45.10	-1	15,713	-0.01%
2024/02/19	0	0.00	2	44.85	45.00	-2	15,792	-0.01%
2024/02/15	0	0.00	1	44.10	44.05	-1	15,933	-0.01%
2024/02/05	2	43.95	0	0.00	43.90	2	15,847	0.01%
2024/02/02	1	44.25	0	0.00	44.10	1	15,646	0.01%
2024/01/31	2	43.90	0	0.00	44.15	2	15,471	0.01%
2024/01/26	0	0.00	1	44.45	44.50	-1	15,340	-0.01%
2024/01/24	0	0.00	1	44.30	44.20	-1	15,325	-0.01%
2024/01/22	10	43.90	0	0.00	43.85	10	15,315	0.07%
2024/01/18	2	43.25	0	0.00	43.30	2	15,132	0.01%
2024/01/17	7	43.71	0	0.00	43.30	7	14,958	0.05%
2024/01/16	3	43.88	0	44.10	44.00	3	14,499	0.02%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/03	1	44.90	5	44.85	44.95	-4	14,958	-0.03%
2024/01/02	0	0.00	6	45.30	45.50	-6	14,818	-0.04%
2023/12/29	1	45.65	3.1	45.70	45.75	-2.1	14,897	-0.01%
2023/12/28	0	0.00	2	45.65	45.80	-2	15,058	-0.01%
2023/12/27	0	0.00	7.3	45.45	45.45	-7.3	15,076	-0.05%
2023/12/22	4	44.70	10	44.65	44.65	-6	15,129	-0.04%
2023/12/21	1	44.75	0	0.00	44.70	1	15,143	0.01%
2023/12/19	3	45.07	0	0.00	44.90	3	15,132	0.02%
2023/12/15	0.1	45.75	10	45.80	45.85	-9.9	15,385	-0.06%
2023/12/14	11	45.75	1.1	45.65	45.90	9.9	15,090	0.07%
2023/12/13	1	44.65	0	0.00	44.70	1	14,626	0.01%
2023/12/11	1	44.85	1	44.85	44.85	0	14,610	0.00%
2023/12/05	2	45.55	0	0.00	45.55	2	14,051	0.01%
2023/11/29	1	45.95	0	0.00	45.75	1	13,300	0.01%
2023/11/21	0	0.00	1	46.15	46.15	-1	13,506	-0.01%
2023/11/07	0.9	45.06	0	0.00	45.20	0.9	13,574	0.01%
2023/11/03	0	0.00	5.2	45.25	45.35	-5.2	13,730	-0.04%
2023/11/01	0	0.00	1	44.15	44.30	-1	13,947	-0.01%
2023/10/27	0	0.00	4	44.20	44.20	-4	15,080	-0.03%
2023/10/23	0	0.00	1	44.55	44.10	-1	16,353	-0.01%
2023/10/20	1	43.85	0	0.00	44.70	1	16,283	0.01%
2023/10/16	0	0.00	11.9	45.30	45.50	-11.9	16,036	-0.07%
2023/10/13	0	0.00	1	45.55	45.30	-1	16,348	-0.01%
2023/10/11	0	0.00	1	45.55	45.95	-1	16,466	-0.01%
2023/10/06	0	0.00	2	44.53	44.55	-2	16,194	-0.01%
2023/10/04	1	43.70	0	0.00	43.55	1	16,486	0.01%
2023/09/26	0	0.00	1	44.40	44.45	-1	16,547	-0.01%
2023/09/21	3.4	44.90	0	0.00	44.90	3.4	16,526	0.02%
2023/09/20	3	45.77	0	0.00	45.70	3	16,348	0.02%
2023/09/19	0.3	46.35	0	0.00	46.35	0.3	16,310	0.00%
2023/09/14	0	0.00	1	46.65	46.90	-1	16,289	-0.01%
2023/09/12	1	46.50	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	1	46.55	46.55	-1	16,620	-0.01%
2023/09/06	2	45.80	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0	0.00	0.2	46.45	46.45	-0.2	17,354	0.00%
2023/09/01	0	0.00	1	46.65	46.60	-1	18,058	-0.01%
2023/08/29	0	0.00	1	45.55	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	1	45.30	45.40	-1	18,361	-0.01%
2023/08/24	3.3	44.46	0	0.00	44.65	3.3	19,716	0.02%
2023/08/23	3	44.63	0	0.00	44.70	3	20,015	0.01%
2023/08/22	3.3	45.02	0	0.00	45.00	3.3	20,119	0.02%
2023/08/18	0	0.00	5	45.20	45.20	-5	20,446	-0.02%
2023/08/14	8	45.46	0	0.00	45.40	8	21,344	0.04%
2023/08/09	2	46.45	0	0.00	46.45	2	21,514	0.01%
2023/08/08	0	0.00	3	47.07	47.05	-3	21,727	-0.01%
2023/08/07	0	0.00	1	46.50	46.45	-1	21,777	0.00%
2023/08/02	6	46.22	0	0.00	46.20	6	21,721	0.03%
2023/08/01	0	0.00	35	46.89	47.25	-35	21,359	-0.16%
2023/07/31	1	45.75	0.3	45.75	45.75	0.7	20,808	0.00%
2023/07/27	8	46.00	0	0.00	46.00	8	20,452	0.04%
2023/07/26	0.1	45.05	0	0.00	45.35	0.1	20,136	0.00%
2023/07/24	0.3	44.20	0.1	44.20	44.20	0.2	19,925	0.00%
2023/07/21	1	44.55	0	0.00	44.40	1	20,007	0.00%
2023/07/19	1	44.80	0	0.00	44.50	1	19,914	0.01%
2023/07/18	1	45.00	15	45.05	45.05	-14	19,807	-0.07%
2023/07/17	3	44.95	5	44.90	45.00	-2	19,538	-0.01%
2023/07/13	3	43.80	1	44.25	43.60	2	19,219	0.01%
2023/07/06	1	42.60	0	0.00	42.50	1	18,948	0.01%
2023/06/26	2.1	44.06	0	0.00	44.05	2.1	18,810	0.01%
2023/06/20	0	0.00	10	44.00	44.35	-10	18,939	-0.05%
2023/06/19	4	43.94	0	0.00	43.90	4	19,245	0.02%
2023/06/14	2	44.70	0	0.00	44.60	2	19,815	0.01%
2023/06/12	2	44.05	0	0.00	44.05	2	20,040	0.01%
2023/06/09	2	44.45	0	0.00	44.60	2	20,220	0.01%
2023/06/05	10	45.15	0	0.00	45.25	10	20,213	0.05%
2023/05/30	0.1	44.70	0	0.00	44.50	0.1	18,585	0.00%
2023/05/29	0	0.00	2	45.00	44.75	-2	18,760	-0.01%
2023/05/26	0.2	44.25	0	0.00	43.90	0.2	18,509	0.00%
2023/05/25	0.1	44.35	1	44.35	44.05	-0.9	18,466	0.00%
2023/05/24	1.2	44.52	0	0.00	44.80	1.2	18,428	0.01%
2023/05/23	1	44.85	0.2	44.80	44.80	0.8	18,451	0.00%
2023/05/22	1	45.45	0	0.00	45.15	1	18,615	0.01%
2023/05/19	1	44.80	0	0.00	45.15	1	18,867	0.01%
2023/05/18	3	44.15	0	0.00	44.40	3	18,393	0.02%
2023/05/15	0	0.00	27.6	42.81	43.35	-27.6	18,107	-0.15%
2023/05/11	0	0.00	1	43.50	43.70	-1	17,729	-0.01%
2023/05/09	0	0.00	2	43.25	43.50	-2	17,476	-0.01%
2023/05/04	0.1	42.50	0.2	42.50	42.50	-0.1	18,392	0.00%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	0.1	42.30	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	0.4	42.35	0	0.00	42.45	0.4	19,559	0.00%
2023/04/26	0.1	42.40	0	0.00	42.35	0.1	19,928	0.00%
2023/04/24	0.2	42.60	0	0.00	42.65	0.2	20,163	0.00%
2023/04/19	3	43.10	0	0.00	42.75	3	21,138	0.01%
2023/04/17	0.9	43.20	0	0.00	43.20	0.9	21,528	0.00%
2023/04/14	0.2	42.95	9	42.97	43.15	-8.8	21,676	-0.04%
2023/04/13	2.4	42.75	0	0.00	42.60	2.4	21,991	0.01%
2023/04/12	0.2	42.85	0	0.00	42.95	0.2	23,366	0.00%
2023/04/11	2.2	42.45	2	42.48	42.65	0.2	23,436	0.00%
2023/04/07	1.2	42.25	1	42.30	42.25	0.2	23,431	0.00%
2023/04/06	1	41.60	0	0.00	42.00	1	23,302	0.00%
2023/03/28	0	0.00	6	41.67	41.55	-6	23,992	-0.03%
2023/03/27	0	0.00	10	41.25	41.35	-10	24,166	-0.04%
2023/03/24	3	41.28	0	0.00	41.30	3	24,527	0.01%
2023/03/23	0.1	41.50	0	41.20	41.55	0.1	24,585	0.00%
2023/03/22	3	41.35	0	0.00	41.35	3	24,551	0.01%
2023/03/21	1	40.75	0	0.00	40.75	1	24,426	0.00%
2023/03/20	6	40.25	0	0.00	40.20	6	24,598	0.02%
2023/03/17	0.2	41.20	0	0.00	41.00	0.2	24,387	0.00%
2023/03/16	1	40.65	0	0.00	40.50	1	24,373	0.00%
2023/03/15	0	0.00	1	41.85	41.50	-1	24,276	0.00%
2023/03/14	1	41.70	1	41.55	41.55	0	24,661	0.00%
2023/03/10	0.1	42.75	0	0.00	42.70	0.1	25,078	0.00%
2023/03/09	0.1	43.65	6.5	43.60	43.65	-6.4	25,129	-0.03%
2023/03/08	0.2	43.45	0	0.00	43.75	0.2	25,940	0.00%
2023/03/07	0.1	43.70	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	0.1	43.60	0	0.00	43.60	0.1	26,702	0.00%
2023/02/23	1.2	43.46	0	0.00	43.30	1.2	26,909	0.00%
2023/02/20	1	44.40	0.3	44.32	44.45	0.7	26,879	0.00%
2023/02/16	1	43.00	0	0.00	43.05	1	26,950	0.00%
2023/02/15	1	43.00	0	0.00	42.95	1	27,722	0.00%
2023/02/09	5	42.65	0	0.00	42.60	5	27,815	0.02%
2023/02/08	0	0.00	2	42.90	42.85	-2	27,871	-0.01%
2023/02/07	1.1	42.91	10	43.00	42.80	-8.9	27,990	-0.03%
2023/02/06	2	42.90	2	42.65	42.65	0	28,020	0.00%
2023/02/03	12	43.45	0	0.00	43.30	12	27,859	0.04%
2023/02/02	0	0.00	1	44.04	44.05	-1	27,739	0.00%
2023/01/31	0	0.00	1	42.60	42.55	-1	27,273	0.00%
2023/01/30	10	42.50	10	42.93	42.70	0	27,171	0.00%
2023/01/17	5	42.00	1.1	41.81	42.00	3.9	26,752	0.01%
2023/01/13	0	0.00	0.1	41.93	41.80	-0.1	27,003	0.00%
2023/01/11	5	41.45	0	0.00	41.40	5	27,226	0.02%
2023/01/10	0	0.00	5.2	41.65	41.70	-5.2	27,398	-0.02%
2023/01/09	0	0.00	2	41.58	42.00	-2	27,590	-0.01%
2023/01/06	0	0.00	3	40.53	40.75	-3	27,378	-0.01%
2023/01/05	0	0.00	3	40.23	40.25	-3	28,347	-0.01%
2022/12/30	1.1	40.05	4	39.78	40.00	-3	28,201	-0.01%
2022/12/29	1	40.40	10	40.15	40.10	-9	26,812	-0.03%
2022/12/27	0	0.00	2	41.18	41.15	-2	27,356	-0.01%
2022/12/23	1	40.60	1	41.40	41.15	0	28,154	0.00%
2022/12/22	2	40.00	0	0.00	40.40	2	28,137	0.01%
2022/12/21	0.1	40.05	2	40.10	40.00	-2	28,540	-0.01%
2022/12/20	1	40.15	2	40.15	40.15	-1	28,645	0.00%
2022/12/19	1	40.30	2	40.15	40.15	-1	28,562	0.00%
2022/12/16	1	40.20	84	40.22	40.20	-83	28,483	-0.29%
2022/12/14	3.3	41.05	0	0.00	40.90	3.3	28,476	0.01%
2022/12/13	0	0.00	2	41.10	40.95	-2	28,389	-0.01%
2022/12/08	1.1	41.19	0	0.00	40.75	1.1	28,141	0.00%
2022/12/07	0.2	41.96	0	0.00	41.40	0.2	28,225	0.00%
2022/12/06	2.1	41.94	2	42.30	41.40	0.1	28,216	0.00%
2022/12/05	0.1	43.00	0	0.00	42.85	0.1	27,965	0.00%
2022/12/02	0.2	44.05	20	44.10	44.00	-19.8	27,585	-0.07%
2022/12/01	2.3	44.22	31.3	44.15	44.15	-29	27,673	-0.10%
2022/11/30	1	43.80	0	0.00	43.55	1	27,240	0.00%
2022/11/29	0	0.00	1	41.50	43.45	-1	26,436	0.00%
2022/11/28	0	0.00	1	41.75	42.00	-1	26,038	0.00%
2022/11/23	0	0.00	20	42.45	42.75	-20	26,779	-0.07%
2022/11/18	0	0.00	1	42.00	41.90	-1	26,485	0.00%
2022/11/17	0	0.00	8	41.15	41.55	-8	26,412	-0.03%
2022/11/16	0	0.00	5	42.04	41.70	-5	26,379	-0.02%
2022/11/15	0	0.00	1	41.85	42.40	-1	26,222	0.00%
2022/11/14	29	41.77	0	0.00	41.75	29	25,892	0.11%
2022/11/11	1	40.80	25	41.71	41.90	-24	25,414	-0.09%
2022/11/09	1	39.70	0	0.00	40.15	1	24,595	0.00%
2022/11/08	0	0.00	1	39.60	39.70	-1	24,398	0.00%
2022/11/07	5	39.32	0	0.00	39.55	5	24,294	0.02%
2022/11/04	4	38.84	0	0.00	38.95	4	24,403	0.02%
2022/11/03	2	38.40	0	0.00	38.85	2	24,406	0.01%
2022/11/01	2	38.03	1	38.05	38.10	1	24,291	0.00%
2022/10/31	0	0.00	1	38.05	37.80	-1	24,394	0.00%
2022/10/28	2	38.25	1	38.45	38.25	1	24,292	0.00%
2022/10/27	1	38.55	2	39.05	38.50	-1	24,119	0.00%
2022/10/26	0	0.00	3	38.43	38.50	-3	24,305	-0.01%
2022/10/25	1	37.20	2	37.30	37.50	-1	24,108	0.00%
2022/10/24	0	0.00	1	37.10	37.00	-1	24,068	0.00%
2022/10/21	6	36.74	15	36.50	36.55	-9	24,012	-0.04%
2022/10/20	0	0.00	2	37.85	37.85	-2	23,418	-0.01%
2022/10/19	0	0.00	2	38.23	38.30	-2	23,093	-0.01%
2022/10/18	1	37.95	26	38.15	38.15	-25	22,896	-0.11%
2022/10/17	1	36.90	2	37.50	37.65	-1	22,912	0.00%
2022/10/14	4	38.04	3	38.20	37.65	1	22,757	0.00%
2022/10/13	50	37.82	0	0.00	37.45	50	22,489	0.22%
2022/10/12	2	39.33	0	0.00	39.55	2	21,438	0.01%
2022/10/11	5	39.72	0	0.00	39.60	5	21,428	0.02%
2022/10/06	0	0.00	1	40.80	40.80	-1	21,251	0.00%
2022/10/05	1	40.65	7	41.18	40.75	-6	21,353	-0.03%
2022/10/04	0	0.00	2	38.95	39.55	-2	21,088	-0.01%
2022/10/03	4	39.28	0	0.00	39.00	4	20,804	0.02%
2022/09/30	1	39.55	0	0.00	39.95	1	20,796	0.00%
2022/09/29	1	39.95	0	0.00	40.15	1	20,805	0.00%
2022/09/28	25	39.95	3	40.05	39.80	22	20,810	0.11%
2022/09/27	1	41.00	0	0.00	40.95	1	20,639	0.00%
2022/09/26	2	41.40	0	0.00	41.50	2	21,366	0.01%
2022/09/22	3	41.68	0	0.00	41.65	3	22,219	0.01%
2022/09/21	1	42.70	0	0.00	42.55	1	22,120	0.00%
2022/09/19	2	42.70	0	0.00	42.75	2	22,164	0.01%
2022/09/16	1	42.75	0	0.00	42.80	1	22,159	0.00%
2022/09/14	10	42.74	0	0.00	42.85	10	22,111	0.05%
2022/09/12	2	43.83	0	0.00	44.05	2	22,134	0.01%
2022/09/07	10	43.75	0	0.00	43.15	10	22,064	0.05%
2022/09/06	10	44.30	2	44.35	44.25	8	21,669	0.04%
2022/09/05	1	44.00	29	44.03	44.05	-28	21,726	-0.13%
2022/09/02	1	44.10	0	0.00	44.05	1	21,799	0.00%
2022/08/30	39	44.48	0	0.00	44.45	39	21,176	0.18%
2022/08/29	35	45.50	0	0.00	45.60	35	20,453	0.17%
2022/08/24	1	46.35	0	0.00	46.35	1	20,674	0.00%
2022/08/16	20	47.25	0	0.00	47.10	20	22,832	0.09%
2022/08/15	10	47.30	0	0.00	47.30	10	22,986	0.04%
2022/08/12	20	47.10	0	0.00	47.25	20	23,091	0.09%
2022/08/10	11	45.98	10	46.40	46.40	1	23,541	0.00%
2022/08/08	5	45.85	8	46.04	46.15	-3	24,081	-0.01%
2022/08/04	0.4	45.00	10	44.88	44.85	-9.6	24,900	-0.04%
2022/08/01	2	45.35	0	0.00	45.45	2	25,797	0.01%
2022/07/28	0	0.00	9	45.75	45.80	-9	26,137	-0.03%
2022/07/27	1	45.25	0	0.00	45.25	1	26,025	0.00%
2022/07/25	0	0.00	4	45.34	45.55	-4	25,920	-0.02%
2022/07/20	0	0.00	1	45.80	44.90	-1	25,840	0.00%
2022/07/15	2	44.25	0	0.00	44.15	2	25,818	0.01%
2022/07/14	0	0.00	1	45.40	45.00	-1	25,713	0.00%
2022/07/13	7	45.50	3	45.42	45.50	4	25,681	0.02%
2022/07/12	5	44.06	8	44.30	43.80	-3	25,547	-0.01%
2022/07/11	5	44.85	10	45.10	45.05	-5	25,405	-0.02%
2022/07/08	5	44.76	0	0.00	44.80	5	25,391	0.02%
2022/07/06	2	45.03	0.5	46.00	44.95	1.5	24,767	0.01%
2022/07/05	10	46.50	24	46.76	46.75	-14	24,464	-0.06%
2022/07/04	27	45.45	26	45.59	45.50	1	24,130	0.00%
2022/07/01	11	50.64	20	50.60	49.70	-9	23,435	-0.04%
2022/06/30	1	50.90	0	0.00	50.90	1	22,938	0.00%
2022/06/22	0	0.00	5	53.60	53.00	-5	21,859	-0.02%
2022/06/21	0	0.00	5	54.26	54.20	-5	21,818	-0.02%
2022/06/17	0	0.00	3	52.93	53.00	-3	21,328	-0.01%
2022/06/13	1	53.30	0	0.00	53.80	1	21,737	0.00%
2022/06/09	0	0.00	1	54.90	54.80	-1	21,695	0.00%
2022/06/01	0	0.00	1	55.10	54.70	-1	22,979	0.00%
2022/05/26	0	0.00	1	51.90	51.50	-1	22,215	0.00%
2022/05/25	3	51.17	0	0.00	51.40	3	22,592	0.01%
2022/05/24	0	0.00	1	52.40	52.00	-1	22,536	0.00%
2022/05/23	7	52.30	0	0.00	52.30	7	22,330	0.03%
2022/05/20	0	0.00	1	53.10	52.90	-1	22,422	0.00%
2022/05/17	2	52.60	0	0.00	52.60	2	22,037	0.01%
2022/05/13	2	53.90	0	0.00	54.30	2	21,687	0.01%
2022/05/12	1	55.00	5	55.30	54.10	-4	21,631	-0.02%
2022/05/10	1	57.90	0	0.00	58.00	1	20,754	0.00%
2022/05/09	1	59.80	0	0.00	58.70	1	20,458	0.00%
2022/04/28	0	0.00	10	62.10	62.10	-10	22,381	-0.04%
2022/04/26	5	63.80	0	0.00	64.00	5	22,855	0.02%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/18	1	62.70	0	0.00	62.80	1	27,777	0.00%
2022/04/15	0	0.00	1	64.00	64.00	-1	27,751	0.00%
2022/04/13	0	0.00	3	65.30	65.40	-3	27,974	-0.01%
2022/04/11	2	64.40	2	65.50	64.80	0	28,013	0.00%
2022/04/08	1	64.80	0	0.00	65.00	1	28,067	0.00%
2022/04/07	0	0.00	5	65.20	64.80	-5	28,116	-0.02%
2022/04/06	0	0.00	6	65.50	65.50	-6	28,488	-0.02%
2022/03/30	0	0.00	1	64.40	64.40	-1	28,688	0.00%
2022/03/25	0	0.00	2	63.60	63.50	-2	28,679	-0.01%
2022/03/21	0	0.00	1	63.50	63.60	-1	28,562	0.00%
2022/03/17	3	63.07	2	63.00	63.10	1	28,392	0.00%
2022/03/14	0	0.00	1	61.10	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	1	60.30	60.30	-1	28,019	0.00%
2022/03/10	1	60.30	1	60.30	60.30	0	28,069	0.00%
2022/03/09	2	58.90	6	59.00	59.00	-4	27,951	-0.01%
2022/03/08	0	58.30	3	58.47	58.50	-3	27,980	-0.01%
2022/03/07	23	59.18	3	59.50	59.40	20	27,493	0.07%
2022/03/04	6	61.53	2	61.35	61.20	4	27,369	0.01%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/02	0	0.00	62	61.90	62.00	-62	28,000	-0.22%
2022/03/01	1	61.90	3	61.50	62.60	-2	28,021	-0.01%
2022/02/25	26	62.14	0	0.00	62.30	26	27,836	0.09%
2022/02/24	0	0.00	8	62.96	63.00	-8	27,194	-0.03%
2022/02/21	4	64.35	0	64.60	64.60	4	27,870	0.01%
2022/02/16	6	64.72	0	0.00	64.80	6	29,058	0.02%
2022/02/14	1	64.00	0	0.00	64.20	1	28,997	0.00%
2022/02/11	5	65.40	1	65.30	65.60	4	28,556	0.01%
2022/02/10	10	65.20	5	65.40	65.80	5	28,542	0.02%
2022/02/09	10	65.95	10	65.95	66.00	0	28,438	0.00%
2022/02/08	0	0.00	5	66.20	66.00	-5	28,310	-0.02%
2022/02/07	12	64.87	0	0.00	65.70	12	28,037	0.04%
2022/01/25	10	62.79	3	62.70	63.00	7	27,281	0.03%
2022/01/24	1	63.80	0	0.00	64.30	1	26,533	0.00%
2022/01/21	1	65.00	2	64.35	64.40	-1	26,308	0.00%
2022/01/20	0	0.00	6	65.50	65.80	-6	25,817	-0.02%
2022/01/19	22	66.11	25	66.08	66.10	-3	25,418	-0.01%
2022/01/18	21	66.67	15	67.03	66.90	6	25,119	0.02%
2022/01/17	12	66.75	5	67.04	66.50	7	24,722	0.03%
2022/01/14	11	66.95	41	67.44	67.70	-30	24,258	-0.12%
2022/01/13	20	67.40	58	66.31	67.40	-38	23,316	-0.16%
2022/01/12	0	0.00	2	64.90	64.70	-2	21,953	-0.01%
2022/01/11	3	64.10	1	64.10	64.50	2	21,511	0.01%
2022/01/10	1	61.80	0	0.00	62.10	1	20,409	0.00%
2022/01/07	1	62.10	0	0.00	62.00	1	20,966	0.00%
2022/01/03	1	61.80	0	0.00	61.60	1	21,247	0.00%
2021/12/29	100	63.00	5	62.70	63.00	95	21,562	0.44%
2021/12/21	0	0.00	0.2	60.20	60.30	-0.2	21,880	0.00%
2021/12/20	1	60.10	0	0.00	59.90	1	22,127	0.00%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	1	60.30	1	60.20	60.20	0	23,418	0.00%
2021/12/13	1	60.90	1	61.00	60.70	0	23,489	0.00%
2021/12/03	1	59.90	0	0.00	59.90	1	24,450	0.00%
2021/12/01	0	0.00	1	59.60	59.90	-1	24,530	0.00%
2021/11/30	5	59.50	0	0.00	60.00	5	24,737	0.02%
2021/11/29	1	59.50	0	0.00	59.30	1	24,589	0.00%
2021/11/26	1	60.20	0	0.00	60.20	1	24,564	0.00%
2021/11/25	1	61.00	0	0.00	61.60	1	24,616	0.00%
2021/11/23	23	61.00	2	61.10	60.80	21	26,165	0.08%
2021/11/22	12	61.21	4	61.05	61.10	8	26,300	0.03%
2021/11/19	5	62.06	0	0.00	61.80	5	26,148	0.02%
2021/11/18	6	62.52	14	62.87	63.00	-8	26,009	-0.03%
2021/11/17	1	62.00	35	61.26	62.20	-34	25,582	-0.13%
2021/11/16	2	59.60	5	59.60	60.00	-3	24,753	-0.01%
2021/11/15	30	60.03	2	59.95	59.70	28	25,028	0.11%
2021/11/12	0	0.00	2	58.90	58.90	-2	25,037	-0.01%
2021/11/11	5	58.30	5	58.60	58.60	0	25,109	0.00%
2021/11/09	0	0.00	1	58.40	58.50	-1	25,888	0.00%
2021/11/04	0	0.00	5	57.90	57.90	-5	26,864	-0.02%
2021/11/02	12	57.40	2	57.60	57.40	10	27,239	0.04%
2021/11/01	11	57.89	0	0.00	57.60	11	27,260	0.04%
2021/10/29	0	0.00	5	57.70	58.10	-5	27,334	-0.02%
2021/10/28	11	58.34	0	0.00	58.10	11	27,308	0.04%
2021/10/26	5	59.10	10	58.78	59.10	-5	27,866	-0.02%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/19	11	58.63	0	0.00	58.40	11	31,486	0.03%
2021/10/18	7	58.77	0	0.00	58.70	7	32,501	0.02%
2021/10/15	0	0.00	2	58.10	58.30	-2	32,787	-0.01%
2021/10/14	2	56.65	0	0.00	56.60	2	33,317	0.01%
2021/10/13	1	56.00	0	0.00	56.20	1	33,994	0.00%
2021/10/05	0	0.00	1	56.10	56.40	-1	37,311	0.00%
2021/10/04	0	0.00	11	56.72	56.60	-11	37,369	-0.03%
2021/09/30	2	57.80	0	0.00	57.90	2	37,394	0.01%
2021/09/29	8	57.83	0	0.00	58.00	8	37,382	0.02%
2021/09/28	2	58.80	0	0.00	59.00	2	37,072	0.01%
2021/09/27	3	58.50	0	0.00	58.70	3	36,833	0.01%
2021/09/23	1	57.20	15	57.43	57.50	-14	36,726	-0.04%
2021/09/13	0.5	59.70	1	60.20	59.90	-0.5	35,934	0.00%
2021/09/08	0.5	58.50	0	0.00	58.50	0.5	36,458	0.00%
2021/09/07	0	0.00	0.1	59.00	59.20	-0.1	36,413	0.00%
2021/09/06	5	59.30	20	59.53	59.20	-15	36,440	-0.04%
2021/09/03	10	59.60	0	0.00	59.60	10	36,509	0.03%
2021/09/02	1	58.20	0	0.00	58.70	1	36,261	0.00%
2021/09/01	5	59.70	1	59.40	59.20	4	36,128	0.01%
2021/08/31	11	59.11	0	0.00	59.60	11	35,983	0.03%
2021/08/30	0	0.00	2.3	58.87	59.50	-2.3	35,573	-0.01%
2021/08/27	11	57.41	0	0.00	57.70	11	34,791	0.03%
2021/08/26	0	0.00	2	55.80	56.00	-2	34,212	-0.01%
2021/08/25	1	55.70	0	0.00	56.00	1	34,213	0.00%
2021/08/20	0	0.00	2	53.45	53.70	-2	34,591	-0.01%
2021/08/18	2	54.10	0	0.00	54.40	2	35,187	0.01%
2021/08/12	0	0.00	1	56.50	56.00	-1	36,421	0.00%
2021/08/11	0	0.00	1	55.80	56.00	-1	37,296	0.00%
2021/08/09	0	0.00	1	54.70	55.20	-1	38,888	0.00%
2021/08/04	0.5	55.50	0	0.00	55.20	0.5	42,419	0.00%
2021/08/02	0	0.00	0.7	55.70	55.80	-0.7	45,914	0.00%
2021/07/28	0.5	54.10	0	0.00	53.80	0.5	47,764	0.00%
2021/07/27	1	55.10	3	55.50	55.00	-2	47,571	0.00%
2021/07/26	5	57.36	0	0.00	56.20	5	48,078	0.01%
2021/07/23	1	60.30	1	60.10	60.30	0	47,224	0.00%
2021/07/22	2	60.30	0	0.00	60.10	2	46,760	0.00%
2021/07/21	0	0.00	6	58.33	58.30	-6	46,106	-0.01%
2021/07/20	5	58.02	0	0.00	57.90	5	46,010	0.01%
2021/07/16	2	58.90	0	0.00	59.80	2	44,842	0.00%
2021/07/13	1	56.00	2	56.70	56.10	-1	44,523	0.00%
2021/07/12	5	56.56	19	55.94	55.70	-14	44,050	-0.03%
2021/07/08	11	54.32	0	0.00	54.40	11	43,206	0.03%
2021/07/06	0	0.00	5	54.20	54.10	-5	43,898	-0.01%
2021/07/02	0	0.00	2	54.00	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	1	53.90	53.90	-1	44,129	0.00%
2021/06/28	5	54.30	0	0.00	54.30	5	44,316	0.01%
2021/06/18	0	0.00	4	53.50	53.60	-4	45,701	-0.01%
2021/06/11	4	54.50	0	0.00	54.50	4	46,897	0.01%
2021/06/09	10	54.00	20	54.35	54.30	-10	47,718	-0.02%
2021/06/08	10	54.80	20	54.90	54.80	-10	48,075	-0.02%
2021/06/07	0	0.00	16	54.36	54.70	-16	49,977	-0.03%
2021/06/02	2	56.00	0	0.00	56.30	2	51,779	0.00%
2021/06/01	2	55.90	0	0.00	55.80	2	51,618	0.00%
2021/05/31	5	56.00	0	0.00	55.90	5	51,771	0.01%
2021/05/27	0	0.00	5	53.40	54.40	-5	51,388	-0.01%
2021/05/26	5	53.90	0	0.00	54.40	5	51,390	0.01%
2021/05/25	0	0.00	10	54.10	54.30	-10	52,113	-0.02%
2021/05/24	13	53.73	0	0.00	53.90	13	52,112	0.02%
2021/05/21	12	54.33	3	54.60	54.20	9	52,164	0.02%
2021/05/19	0	0.00	5	54.10	54.30	-5	50,805	-0.01%
2021/05/18	0	0.00	5	53.34	53.50	-5	50,042	-0.01%
2021/05/17	6	48.75	0	0.00	48.65	6	49,415	0.01%
2021/05/14	0	0.00	6	52.05	51.50	-6	48,429	-0.01%
2021/05/13	10	51.21	11	50.29	51.10	-1	47,837	0.00%
2021/05/12	6	56.48	5	51.76	52.30	1	46,707	0.00%
2021/05/11	12	57.92	0	0.00	56.60	12	44,799	0.03%
2021/05/10	6	57.40	16	56.91	58.20	-10	42,722	-0.02%
2021/05/07	10	55.00	208	55.00	55.10	-198	41,585	-0.48%	大賣/鉅額交易
2021/05/06	6	54.37	160	54.13	54.40	-154	41,421	-0.37%	大賣/鉅額交易
2021/05/05	10	53.80	2	52.10	53.60	8	40,596	0.02%
2021/05/04	2	51.40	3	51.50	51.70	-1	39,590	0.00%
2021/05/03	0	0.00	2	53.40	52.60	-2	38,914	-0.01%
2021/04/29	2	52.50	3	52.30	52.30	-1	38,083	0.00%
2021/04/28	351	53.14	0	0.00	53.00	351	37,858	0.93%	大買/鉅額交易
2021/04/27	0	0.00	6	52.73	52.90	-6	37,854	-0.02%
2021/04/26	0	0.00	104	52.09	52.10	-104	37,332	-0.28%	大賣/鉅額交易
2021/04/23	0	0.00	300	50.60	50.90	-300	37,028	-0.81%	大賣/鉅額交易
2021/04/22	6	51.48	9	51.11	50.70	-3	37,188	-0.01%
2021/04/21	201	50.92	0	0.00	50.90	201	36,739	0.55%	大買/鉅額交易
2021/04/20	1	50.90	2.2	51.64	51.40	-1.2	36,446	0.00%
2021/04/19	6	51.35	11	50.55	51.60	-5	36,139	-0.01%
2021/04/16	11	49.46	21	49.50	49.85	-10	35,728	-0.03%
2021/04/15	0	0.00	6	49.40	49.80	-6	36,111	-0.02%
2021/04/13	203	49.35	0.2	49.15	49.00	202.8	35,813	0.57%	大買/鉅額交易
2021/04/12	0	0.00	1	48.50	48.80	-1	35,490	0.00%
2021/04/09	0	0.00	2	47.65	47.25	-2	34,922	-0.01%
2021/04/06	0	0.00	22	48.22	48.00	-22	35,289	-0.06%
2021/04/01	15	47.95	0	0.00	47.95	15	35,054	0.04%
2021/03/30	0	0.00	2	47.65	48.00	-2	34,421	-0.01%
2021/03/26	0	0.00	7	47.25	47.60	-7	33,554	-0.02%
2021/03/24	0	0.00	1	46.40	46.50	-1	32,734	0.00%
2021/03/23	0	0.00	1	46.70	46.80	-1	32,299	0.00%
2021/03/22	0.1	45.45	0	0.00	45.60	0.1	31,355	0.00%
2021/03/15	0	0.00	10	46.70	46.70	-10	30,476	-0.03%
2021/03/12	1	45.45	0	0.00	45.90	1	29,745	0.00%
2021/03/11	21	45.77	59.5	46.61	45.75	-38.5	29,369	-0.13%
2021/03/10	0	0.00	33	44.50	44.55	-33	27,637	-0.12%
2021/03/09	0	0.00	271.4	43.70	44.30	-271.4	27,111	-1.00%	大賣/鉅額交易
2021/03/03	0	0.00	0.2	42.55	42.55	-0.2	26,140	0.00%
2021/03/02	11	42.10	1	42.35	41.90	10	25,848	0.04%
2021/02/26	14	42.56	2	43.25	41.95	12	25,574	0.05%
2021/02/25	0	43.50	13	43.39	43.60	-13	24,484	-0.05%
2021/02/24	11	42.95	9	42.98	42.65	2	23,685	0.01%
2021/02/23	0	0.00	2	42.70	42.70	-2	23,411	-0.01%
2021/02/22	0.4	42.00	1	42.00	42.05	-0.6	23,044	0.00%
2021/02/19	0	0.00	3	41.85	41.85	-3	23,212	-0.01%
2021/02/18	1	42.35	5	42.40	42.20	-4	23,510	-0.02%
2021/02/17	1	41.85	56	41.90	41.95	-55	23,256	-0.24%
2021/02/03	3	40.35	0	0.00	40.30	3	23,248	0.01%
2021/02/02	0	0.00	5	40.45	40.30	-5	23,781	-0.02%
2021/02/01	6	39.95	0	0.00	39.90	6	23,619	0.03%
2021/01/29	3	39.95	2	40.10	39.90	1	23,454	0.00%
2021/01/28	3	40.25	0	0.00	40.10	3	23,051	0.01%
2021/01/27	2	40.60	0	0.00	40.50	2	22,758	0.01%
2021/01/26	3	40.55	0	0.00	40.50	3	22,636	0.01%
2021/01/20	10	41.20	0	0.00	40.65	10	22,023	0.05%
2021/01/19	0	0.00	460	41.36	41.35	-460	21,456	-2.14%	大賣/鉅額交易
2021/01/18	4	41.28	0	0.00	41.20	4	21,418	0.02%
2021/01/15	0	0.00	12	42.00	41.80	-12	21,144	-0.06%
2021/01/12	300	42.55	0	0.00	42.30	300	20,539	1.46%	大買/鉅額交易
2021/01/11	4	42.73	0	0.00	42.60	4	20,111	0.02%
2021/01/08	2	42.55	20	42.66	42.85	-18	19,630	-0.09%
2021/01/06	100	41.65	0	0.00	41.55	100	18,772	0.53%
2021/01/04	50	42.08	0	0.00	42.05	50	18,450	0.27%
2020/12/31	2	42.25	487	42.25	42.25	-485	18,361	-2.64%	大賣/鉅額交易
2020/12/30	0	0.00	7	41.89	42.20	-7	18,042	-0.04%
2020/12/24	1	41.15	0	0.00	41.00	1	17,480	0.01%
2020/12/23	0	0.00	2	40.95	40.95	-2	17,482	-0.01%
2020/12/22	0	0.00	2	41.30	41.05	-2	17,563	-0.01%
2020/12/18	2	41.15	4	41.05	41.20	-2	17,909	-0.01%
2020/12/16	0	0.00	7	41.35	41.55	-7	18,034	-0.04%
2020/12/15	1	41.10	0	0.00	41.10	1	18,107	0.01%
2020/12/11	5	42.00	68.3	41.79	41.95	-63.3	17,874	-0.35%
2020/12/09	10	40.73	0	0.00	41.00	10	16,918	0.06%
2020/12/08	0	0.00	4	40.43	40.95	-4	16,800	-0.02%
2020/12/04	1	40.35	2	40.35	40.75	-1	16,401	-0.01%
2020/12/03	5	40.38	0	0.00	40.30	5	16,082	0.03%
2020/12/02	107	40.47	0	0.00	40.50	107	15,847	0.68%	大買/鉅額交易
2020/12/01	2	40.45	0	0.00	40.70	2	15,754	0.01%
2020/11/30	3	40.88	0	0.00	40.40	3	15,706	0.02%
2020/11/27	2	41.35	0	0.00	41.35	2	15,118	0.01%
2020/11/24	6	41.53	0	0.00	41.50	6	15,216	0.04%
2020/11/23	4	41.75	1	41.65	41.70	3	15,219	0.02%
2020/11/20	2	41.00	0.2	41.25	41.30	1.8	15,158	0.01%
2020/11/18	17	41.74	207	41.65	41.80	-190	14,889	-1.28%	大賣/鉅額交易
2020/11/17	427	41.39	2	41.45	41.50	425	14,523	2.93%	大買/鉅額交易
2020/11/13	3	40.45	0	0.00	40.55	3	14,240	0.02%
2020/11/11	0	0.00	5	40.99	41.25	-5	13,958	-0.04%
2020/11/10	0	0.00	1	40.05	40.40	-1	13,287	-0.01%
2020/11/09	300	39.53	3	39.60	39.60	297	12,736	2.33%	大買/鉅額交易
2020/11/06	0	0.00	3	39.15	39.30	-3	12,766	-0.02%
2020/11/04	0	0.00	4	39.11	39.15	-4	13,025	-0.03%
2020/11/02	5	38.48	2	38.65	38.65	3	12,939	0.02%
2020/10/30	0	0.00	1	38.40	38.40	-1	12,953	-0.01%
2020/10/29	1	38.25	0	0.00	38.15	1	12,795	0.01%
2020/10/26	0	0.00	2	38.80	38.95	-2	13,285	-0.02%
2020/10/21	1	38.35	0	0.00	38.40	1	13,560	0.01%
2020/10/14	5	38.60	0	0.00	38.60	5	13,826	0.04%
2020/10/12	0	0.00	5	38.60	38.60	-5	13,841	-0.04%
2020/10/06	0	0.00	2	38.70	38.65	-2	13,931	-0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	2	38.85	38.60	-2	14,128	-0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	3	38.07	250	38.17	38.10	-247	14,579	-1.69%	大賣/鉅額交易
2020/09/24	114	38.08	0	0.00	38.00	114	14,574	0.78%	大買/鉅額交易
2020/09/23	0	0.00	0	39.10	39.00	0	14,327	0.00%
2020/09/22	2	38.95	1	38.90	39.00	1	14,432	0.01%
2020/09/21	155	39.15	0	0.00	39.10	155	14,877	1.04%	大買/鉅額交易
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	0	0.00	4	39.80	39.90	-4	15,115	-0.03%
2020/09/10	0	0.00	2	39.35	39.75	-2	15,285	-0.01%
2020/09/09	2	39.15	0	0.00	39.45	2	15,487	0.01%
2020/09/07	2	39.35	0	0.00	39.35	2	15,853	0.01%
2020/09/04	4	39.48	0	0.00	39.45	4	16,308	0.02%
2020/09/03	7	39.84	0	0.00	39.85	7	16,380	0.04%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/28	100	40.05	0	0.00	39.95	100	16,722	0.60%
2020/08/25	2	40.45	0	0.00	40.50	2	17,329	0.01%
2020/08/21	0	0.00	3	39.95	39.85	-3	17,819	-0.02%
2020/08/20	10	39.85	1	39.65	39.80	9	17,855	0.05%
2020/08/13	0	0.00	20	40.50	40.70	-20	17,963	-0.11%
2020/08/11	10	40.00	0	0.00	39.95	10	17,791	0.06%
2020/08/06	3	39.95	0	0.00	40.20	3	17,597	0.02%
2020/08/05	0	0.00	1	39.80	39.85	-1	17,608	-0.01%
2020/08/04	1	39.45	0	0.00	39.80	1	17,688	0.01%
2020/07/30	8	39.90	0	0.00	40.10	8	17,425	0.05%
2020/07/29	0	0.00	1	40.00	40.10	-1	17,321	-0.01%
2020/07/28	1	39.60	0	0.00	39.65	1	17,566	0.01%
2020/07/27	3	40.08	0	0.00	39.75	3	17,939	0.02%
2020/07/23	1	40.45	0	0.00	40.35	1	17,974	0.01%
2020/07/20	5	40.40	0	0.00	40.40	5	17,759	0.03%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/10	11	40.31	0	0.00	40.25	11	18,277	0.06%
2020/07/09	0	0.00	25	40.85	40.60	-25	18,417	-0.14%
2020/07/07	0	0.00	1	41.15	40.95	-1	18,681	-0.01%
2020/07/06	1	41.10	0	0.00	41.25	1	18,613	0.01%
2020/07/02	2	40.43	0	0.00	40.30	2	18,729	0.01%
2020/07/01	1	40.20	0	0.00	40.35	1	18,993	0.01%
2020/06/30	2	41.95	0	0.00	41.85	2	18,782	0.01%
2020/06/24	0	0.00	20	42.35	42.20	-20	18,341	-0.11%
2020/06/22	10	42.08	2	42.00	42.10	8	18,405	0.04%
2020/06/18	0	0.00	1	42.05	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	7	42.05	42.20	-7	18,642	-0.04%
2020/06/15	0	0.00	2	41.60	40.90	-2	19,490	-0.01%
2020/06/12	2	40.40	1	40.50	40.70	1	19,726	0.01%
2020/06/08	0	0.00	2	41.95	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	8	41.70	41.60	-8	21,311	-0.04%
2020/06/03	0	0.00	19	40.99	41.40	-19	21,897	-0.09%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	5	40.20	0	0.00	40.25	5	21,626	0.02%
2020/05/28	12	39.82	10	40.10	39.50	2	21,492	0.01%
2020/05/27	0	0.00	4	40.10	40.15	-4	21,928	-0.02%
2020/05/26	2	39.95	1	40.05	39.90	1	22,372	0.00%
2020/05/22	1	39.50	5	39.35	39.25	-4	22,264	-0.02%
2020/05/21	0	0.00	0.3	39.95	39.95	-0.3	22,347	0.00%
2020/05/20	0	0.00	11	39.70	39.65	-11	22,296	-0.05%
2020/05/19	1	39.45	0	0.00	39.45	1	22,238	0.00%
2020/05/18	4	38.98	0	0.00	39.00	4	22,156	0.02%
2020/05/15	0	0.00	2	39.15	39.05	-2	22,160	-0.01%
2020/05/12	1	39.45	3	39.58	39.60	-2	22,039	-0.01%
2020/05/06	10	38.60	0	0.00	38.80	10	22,195	0.05%
2020/04/30	2	39.45	2	39.68	39.90	0	22,046	0.00%
2020/04/29	1	38.55	5	38.60	38.45	-4	21,797	-0.02%
2020/04/28	1	38.05	1	37.95	38.00	0	21,841	0.00%
2020/04/24	2	37.15	0	0.00	37.05	2	22,655	0.01%
2020/04/22	14	36.69	0	0.00	37.20	14	22,804	0.06%
2020/04/21	1	37.10	0	0.00	37.00	1	22,784	0.00%
2020/04/20	0	0.00	5	38.00	38.00	-5	22,772	-0.02%
2020/04/17	0	0.00	1	38.45	38.20	-1	23,025	0.00%
2020/04/16	1	37.65	10	37.70	37.80	-9	22,915	-0.04%
2020/04/15	1	38.15	1	38.30	38.30	0	22,791	0.00%
2020/04/14	10	37.80	0	0.00	38.00	10	22,766	0.04%
2020/04/13	3	37.42	0	0.00	37.40	3	22,579	0.01%
2020/04/10	0	0.00	2	37.78	37.80	-2	22,597	-0.01%
2020/04/09	1	36.25	0	0.00	36.20	1	22,305	0.00%
2020/04/08	0	0.00	3	35.85	35.75	-3	22,189	-0.01%
2020/04/01	5	35.40	0	0.00	35.25	5	21,471	0.02%
2020/03/30	5.1	35.21	0	0.00	35.80	5.1	21,116	0.02%
2020/03/25	5	35.70	0	0.00	35.30	5	20,728	0.02%
2020/03/24	3	34.80	0	0.00	34.65	3	20,552	0.01%
2020/03/23	1	34.15	5	34.10	34.15	-4	20,477	-0.02%
2020/03/20	1	35.00	1	35.45	35.10	0	20,413	0.00%
2020/03/19	1	33.95	12	33.92	34.00	-11	19,997	-0.06%
2020/03/18	5.1	35.05	0	0.00	34.65	5.1	19,782	0.03%
2020/03/17	11.1	35.04	0	0.00	35.00	11.1	19,559	0.06%
2020/03/16	2	35.90	10	35.75	35.80	-8	19,289	-0.04%
2020/03/13	11.1	36.04	0	0.00	37.00	11.1	18,926	0.06%
2020/03/12	2	37.83	12	37.68	37.50	-10	18,171	-0.06%
2020/03/11	2	38.98	0	0.00	38.60	2	17,595	0.01%
2020/03/10	2	38.88	0	0.00	39.00	2	17,509	0.01%
2020/03/09	1	38.80	0	0.00	38.55	1	17,666	0.01%
2020/03/06	4	39.55	0	0.00	39.50	4	16,962	0.02%
2020/03/05	0	0.00	10	40.15	40.15	-10	16,604	-0.06%
2020/03/02	14	39.53	0	0.00	39.50	14	16,401	0.09%
2020/02/27	20	40.05	1	40.20	40.05	19	16,358	0.12%
2020/02/25	1	40.60	0	0.00	40.70	1	15,823	0.01%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/18	5	41.25	0	0.00	41.50	5	15,879	0.03%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	51	41.90	0	0.00	41.60	51	16,248	0.31%
2020/02/12	0	0.00	4	41.75	41.80	-4	16,482	-0.02%
2020/02/10	0	0.00	5	40.90	40.90	-5	17,085	-0.03%
2020/02/07	1	41.15	0	0.00	41.05	1	18,245	0.01%
2020/02/05	2	40.85	0	0.00	40.95	2	18,523	0.01%
2020/02/04	1	40.75	0	0.00	40.70	1	18,629	0.01%
2020/02/03	2	40.13	0	0.00	40.20	2	18,821	0.01%
2020/01/30	18	41.34	2	40.60	40.60	16	18,516	0.09%
2020/01/20	5	43.06	0	0.00	43.10	5	17,715	0.03%
2020/01/17	0	0.00	1	43.05	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	7	42.85	0	0.00	42.90	7	17,693	0.04%
2020/01/14	3	42.85	2	43.05	42.85	1	17,768	0.01%
2020/01/13	1	42.65	0	0.00	42.85	1	17,602	0.01%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	5	41.95	0	0.00	42.00	5	17,525	0.03%
2020/01/08	3	41.83	101.7	41.85	41.80	-98.7	17,684	-0.56%	大賣/
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	2	42.30	0	0.00	42.25	2	17,702	0.01%
2020/01/02	5	42.55	0	0.00	42.55	5	17,567	0.03%
2019/12/27	1	42.70	0	0.00	42.70	1	17,644	0.01%
2019/12/23	0	0.00	50	42.65	42.80	-50	17,963	-0.28%
2019/12/17	0	0.00	4	42.78	42.95	-4	17,822	-0.02%
2019/12/13	1	42.85	2	42.70	42.90	-1	17,562	-0.01%
2019/12/11	0	0.00	1	42.15	42.40	-1	16,948	-0.01%
2019/12/10	3	41.50	0	0.00	41.70	3	16,686	0.02%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/05	1	41.50	1	41.40	41.50	0	16,719	0.00%
2019/12/04	0	0.00	1	41.20	41.30	-1	16,638	-0.01%
2019/12/02	15	41.68	0	0.00	41.65	15	16,325	0.09%
2019/11/20	2	42.25	0	0.00	42.30	2	15,725	0.01%
2019/11/13	30	42.35	0	0.00	42.35	30	16,314	0.18%
2019/11/11	1	42.50	0	0.00	42.25	1	16,218	0.01%
2019/11/07	27	43.17	9	43.52	42.90	18	15,987	0.11%
2019/11/06	14	42.46	19	42.51	43.00	-5	15,346	-0.03%
2019/10/31	3	40.60	0	0.00	40.30	3	14,303	0.02%
2019/10/29	0	0.00	1	41.05	41.15	-1	14,014	-0.01%
2019/10/28	0	0.00	4	41.09	41.00	-4	13,915	-0.03%
2019/10/24	2	40.95	0	0.00	41.15	2	13,751	0.01%
2019/10/22	0	0.00	2	41.43	41.50	-2	13,627	-0.01%
2019/10/18	0	0.00	2	41.30	41.30	-2	13,581	-0.01%
2019/10/17	1	41.15	0	0.00	41.30	1	13,439	0.01%
2019/10/09	1	40.55	1	40.50	40.55	0	13,440	0.00%
2019/10/08	0	0.00	3	40.58	40.50	-3	13,540	-0.02%
2019/10/04	7	40.36	0	0.00	40.60	7	13,625	0.05%
2019/10/01	0	0.00	5	41.35	41.25	-5	13,634	-0.04%
2019/09/27	5	40.95	0	0.00	40.90	5	13,616	0.04%
2019/09/26	0	0.00	10	41.70	41.20	-10	13,673	-0.07%
2019/09/25	0	0.00	5	41.60	41.45	-5	13,724	-0.04%
2019/09/23	10	41.20	15	41.35	41.15	-5	14,358	-0.03%
2019/09/19	0	0.00	2	41.78	41.85	-2	14,570	-0.01%
2019/09/16	15	41.55	0	0.00	41.55	15	14,558	0.10%
2019/09/12	0	0.00	1	41.50	41.50	-1	14,586	-0.01%
2019/09/10	1	41.45	0	0.00	41.40	1	14,594	0.01%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/08/22	7	39.57	0	0.00	39.45	7	14,954	0.05%
2019/08/21	5	39.69	0	0.00	39.50	5	16,263	0.03%
2019/08/20	1	39.70	0	0.00	39.70	1	16,260	0.01%
2019/08/19	0	0.00	10	39.68	40.00	-10	16,339	-0.06%
2019/08/16	2	39.05	0	0.00	39.55	2	16,312	0.01%
2019/08/15	11	39.41	0	0.00	39.35	11	15,763	0.07%
2019/08/14	50	39.80	0	0.00	39.75	50	15,935	0.31%
2019/08/12	1	39.95	0	0.00	40.00	1	16,218	0.01%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/05	2	39.98	0	0.00	39.95	2	18,089	0.01%
2019/08/02	4	40.05	0	0.00	40.10	4	18,151	0.02%
2019/08/01	1.2	40.58	0	0.00	40.50	1.2	18,301	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/24	2	41.20	0	0.00	41.15	2	19,348	0.01%
2019/07/19	1	41.05	0	0.00	41.05	1	19,374	0.01%
2019/07/18	2	41.13	0	0.00	41.10	2	19,312	0.01%
2019/07/17	21	41.40	5	41.45	41.30	16	19,217	0.08%
2019/07/12	1	41.80	0	0.00	41.60	1	18,882	0.01%
2019/07/10	5	42.20	0	0.00	42.20	5	19,114	0.03%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	2	42.03	10	41.85	41.95	-8	19,251	-0.04%
2019/07/05	1	42.50	0	0.00	42.35	1	19,420	0.01%
2019/07/04	1	42.75	0	0.00	42.50	1	19,631	0.01%
2019/07/03	0	0.00	6	42.43	42.25	-6	19,901	-0.03%
2019/07/01	3	42.05	1	42.50	42.70	2	20,202	0.01%
2019/06/28	0	0.00	2	43.20	43.00	-2	19,887	-0.01%
2019/06/27	4	43.13	3	43.20	43.20	1	19,625	0.01%
2019/06/26	0	0.00	3	42.73	42.75	-3	19,534	-0.02%
2019/06/25	3	42.58	2	42.60	42.60	1	19,924	0.01%
2019/06/20	0	0.00	1	42.70	42.55	-1	20,422	0.00%
2019/06/18	0	0.00	1	42.10	42.20	-1	20,557	0.00%
2019/06/14	30	41.40	0	0.00	41.30	30	21,035	0.14%
2019/06/12	26	41.90	0	0.00	41.90	26	21,261	0.12%
2019/06/11	0	0.00	3	42.03	42.10	-3	21,226	-0.01%
2019/06/10	3	41.28	3	41.33	41.35	0	20,962	0.00%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	1	40.75	0	0.00	40.35	1	21,292	0.00%
2019/05/24	1	40.65	0	0.00	40.60	1	20,117	0.00%
2019/05/22	2	41.00	0	0.00	41.15	2	20,047	0.01%
2019/05/20	80	40.25	0	0.00	40.20	80	19,732	0.41%
2019/05/17	6	40.07	0	0.00	40.00	6	19,779	0.03%
2019/05/16	8	40.24	0	0.00	40.00	8	19,523	0.04%
2019/05/15	1	41.20	1	40.85	40.95	0	19,277	0.00%
2019/05/14	5	40.59	0	0.00	40.45	5	19,168	0.03%
2019/05/13	3	42.03	0	0.00	41.95	3	18,279	0.02%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/06	2	44.45	0	0.00	44.50	2	18,096	0.01%
2019/04/29	10	44.70	68.8	44.60	44.60	-58.8	17,665	-0.33%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/24	0	0.00	50	44.45	44.30	-50	18,414	-0.27%
2019/04/22	0	0.00	1	44.50	44.35	-1	19,135	-0.01%
2019/04/17	0	0.00	3	44.10	44.10	-3	19,526	-0.02%
2019/04/16	1	44.10	0	0.00	44.10	1	19,348	0.01%
2019/04/15	50	44.20	0	0.00	44.15	50	19,302	0.26%
2019/04/12	4	44.19	0	0.00	44.10	4	19,307	0.02%
2019/04/09	4	44.24	0	0.00	44.30	4	18,921	0.02%
2019/04/08	1	44.30	0	0.00	44.30	1	18,599	0.01%
2019/03/28	10	44.00	1	44.05	44.00	9	17,709	0.05%
2019/03/27	28	44.56	0	0.00	44.50	28	17,366	0.16%
2019/03/26	1	45.20	0	0.00	45.25	1	17,108	0.01%
2019/03/25	4	45.43	0	0.00	45.40	4	17,067	0.02%
2019/03/22	21	46.13	0	0.00	46.20	21	16,893	0.12%
2019/03/21	0	0.00	0.9	46.75	46.75	-0.9	16,784	-0.01%
2019/03/19	7	46.57	2	46.55	46.65	5	16,896	0.03%
2019/03/13	0	0.00	1	45.10	45.15	-1	16,385	-0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	1	44.50	0	0.00	44.40	1	16,510	0.01%
2019/03/07	1	44.65	0	0.00	44.65	1	16,730	0.01%
2019/03/04	21	44.80	12	44.95	44.90	9	17,057	0.05%
2019/02/20	0	0.00	1	45.10	45.15	-1	16,347	-0.01%
2019/02/14	0	0.00	1	44.65	44.55	-1	15,903	-0.01%
2019/02/12	2	43.85	0	0.00	43.90	2	15,578	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	3	43.62	0	0.00	43.60	3	15,374	0.02%
2019/01/28	3	43.53	0	0.00	43.80	3	14,887	0.02%
2019/01/25	2	43.75	0	0.00	43.50	2	14,644	0.01%
2019/01/24	1	43.60	0	0.00	43.55	1	14,477	0.01%
2019/01/23	1	43.75	0	0.00	43.75	1	14,456	0.01%
2019/01/22	3	44.00	2	44.20	44.20	1	14,399	0.01%
2019/01/18	1	43.50	0	0.00	43.50	1	14,615	0.01%
2019/01/17	1	43.95	0	0.00	43.80	1	14,497	0.01%
2019/01/16	6	43.58	0	0.00	43.60	6	14,322	0.04%
2019/01/15	11	44.00	0	0.00	43.75	11	14,030	0.08%
2019/01/14	1	44.40	0	0.00	44.40	1	13,493	0.01%
2019/01/09	3	45.88	0	0.00	45.95	3	13,385	0.02%
2019/01/07	1	45.20	0	0.00	45.20	1	13,425	0.01%
2019/01/04	4	44.59	0	0.00	44.55	4	13,467	0.03%
2019/01/03	3	45.45	0	0.00	45.15	3	13,852	0.02%
2018/12/26	1	46.30	1	46.05	46.00	0	14,215	0.00%
2018/12/25	4	45.99	0	0.00	46.00	4	14,341	0.03%
2018/12/24	2	46.28	0	0.00	46.50	2	14,365	0.01%
2018/12/21	5	46.89	0	0.00	46.95	5	14,474	0.03%
2018/12/20	4	47.18	0	0.00	47.00	4	14,426	0.03%
2018/12/18	0	0.00	3	47.15	47.20	-3	14,270	-0.02%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	48.05	0	0.00	48.25	1	14,376	0.01%
2018/12/12	2	47.35	0	0.00	47.50	2	14,310	0.01%
2018/12/11	1	47.55	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	4	48.05	0	0.00	48.15	4	13,964	0.03%
2018/12/06	3	48.10	0	0.00	48.25	3	14,017	0.02%
2018/12/05	50	48.39	3	48.30	48.40	47	14,099	0.33%
2018/11/30	1	48.70	0	0.00	48.55	1	13,946	0.01%
2018/11/29	50	48.90	0	0.00	48.55	50	13,686	0.37%
2018/11/28	41	48.71	0	0.00	48.80	41	13,485	0.30%
2018/11/27	43	49.12	0	0.00	49.05	43	13,178	0.33%
2018/11/26	1	50.40	1	49.45	49.55	0	13,145	0.00%
2018/11/15	1	50.60	0	0.00	50.80	1	12,870	0.01%
2018/11/09	0	0.00	0	50.70	51.00	0	13,173	0.00%
2018/11/07	0	0.00	2	49.75	50.10	-2	12,859	-0.02%
2018/11/06	2	49.60	0	0.00	49.40	2	12,829	0.02%
2018/10/29	1	47.05	0	0.00	47.50	1	12,456	0.01%
2018/10/26	5	47.95	0	0.00	47.40	5	12,309	0.04%
2018/10/25	2	48.60	0	0.00	48.70	2	11,924	0.02%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	2	49.70	0	0.00	49.30	2	11,784	0.02%
2018/10/22	1	49.80	1	50.30	50.30	0	11,644	0.00%
2018/10/18	5	49.89	0	0.00	50.00	5	11,657	0.04%
2018/10/15	3	49.77	0	0.00	50.00	3	11,464	0.03%
2018/10/12	4	50.15	0	0.00	50.60	4	11,252	0.04%
2018/10/11	103	50.15	0	0.00	50.10	103	11,086	0.93%	大買/鉅額交易
2018/10/01	2	52.80	0	0.00	52.90	2	10,328	0.02%
2018/09/25	0	0.00	4	53.05	52.80	-4	10,913	-0.04%
2018/09/20	0	0.00	1	52.10	52.20	-1	10,889	-0.01%
2018/09/11	2	50.60	0	0.00	50.50	2	12,101	0.02%
2018/09/10	6	50.82	0	0.00	50.90	6	12,298	0.05%
2018/09/07	4	51.15	0	0.00	51.20	4	12,596	0.03%
2018/08/23	5	51.90	15	52.20	52.50	-10	13,990	-0.07%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/14	11	51.91	10	52.20	52.20	1	14,272	0.01%
2018/08/13	60	52.57	0	0.00	52.00	60	14,288	0.42%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	10	52.55	52.80	-10	15,364	-0.07%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/27	0	0.00	5	52.20	52.40	-5	15,788	-0.03%
2018/07/26	5	51.90	0	0.00	52.10	5	15,861	0.03%
2018/07/25	0	0.00	8.8	52.09	52.10	-8.8	15,854	-0.06%
2018/07/24	5	51.90	0	0.00	52.10	5	15,828	0.03%
2018/07/17	0	0.00	5	52.40	52.20	-5	16,502	-0.03%
2018/07/12	5	51.80	0	0.00	52.10	5	16,800	0.03%
2018/07/10	5	51.70	0	0.00	51.80	5	16,672	0.03%
2018/07/06	0	0.00	6	51.00	51.00	-6	16,592	-0.04%
2018/07/03	5	52.70	0	0.00	52.10	5	16,535	0.03%
2018/06/28	14	52.63	14.8	52.74	53.00	-0.8	15,945	0.00%
2018/06/26	5	53.50	0	0.00	53.00	5	15,760	0.03%
2018/06/25	6	55.60	0	0.00	55.60	6	15,534	0.04%
2018/06/22	0	0.00	50	56.00	56.00	-50	15,240	-0.33%
2018/06/20	0	0.00	7	55.43	55.50	-7	14,998	-0.05%
2018/06/13	0	0.00	6	55.68	55.50	-6	13,920	-0.04%
2018/06/11	0	0.00	5	55.30	55.40	-5	13,851	-0.04%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/05/18	1	54.90	0	0.00	54.40	1	14,155	0.01%
2018/05/15	0	0.00	4	54.50	54.00	-4	14,402	-0.03%
2018/05/11	0	0.00	13	54.03	54.60	-13	14,736	-0.09%
2018/05/10	12	53.30	0	0.00	53.30	12	14,429	0.08%
2018/05/09	2	53.70	0	0.00	53.60	2	14,315	0.01%
2018/05/03	0	0.00	1	52.90	52.90	-1	14,504	-0.01%
2018/04/27	0	0.00	10	53.40	53.50	-10	14,774	-0.07%
2018/04/26	0	0.00	10	52.60	52.80	-10	14,749	-0.07%
2018/04/25	20	52.03	7	52.10	52.20	13	14,567	0.09%
2018/04/24	7	52.50	0	0.00	52.50	7	14,412	0.05%
2018/04/23	1	52.50	1	52.70	52.50	0	14,523	0.00%
2018/04/19	0	0.00	4	52.75	52.90	-4	14,867	-0.03%
2018/04/17	5	51.74	0	0.00	51.60	5	14,773	0.03%
2018/04/09	2	52.10	12	52.43	53.00	-10	15,704	-0.06%
2018/04/03	10	51.90	0	0.00	52.00	10	15,783	0.06%
2018/03/31	0	0.00	50	52.50	52.50	-50	15,982	-0.31%
2018/03/30	50	51.90	0	0.00	51.90	50	16,053	0.31%
2018/03/26	2	52.30	0	0.00	52.80	2	16,064	0.01%
2018/03/12	2	54.40	6	54.58	54.50	-4	16,673	-0.02%
2018/03/02	0	0.00	0.2	53.30	53.30	-0.2	19,274	0.00%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/23	2	54.45	0	0.00	54.70	2	19,762	0.01%
2018/02/22	5	53.30	5	54.30	54.20	0	20,668	0.00%
2018/02/21	0	0.00	5	54.20	54.00	-5	21,958	-0.02%
2018/02/12	0	0.00	1	53.50	53.00	-1	22,058	0.00%
2018/02/09	0	0.00	9	52.10	52.80	-9	21,999	-0.04%
2018/02/08	0	0.00	2	53.05	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	4	52.68	52.70	-4	21,929	-0.02%
2018/02/06	9	51.61	15	51.23	50.80	-6	21,788	-0.03%
2018/02/05	1	53.90	0	0.00	54.10	1	21,376	0.00%
2018/01/26	6	55.20	0	0.00	54.70	6	20,866	0.03%
2018/01/23	1	55.60	0	0.00	56.00	1	20,526	0.00%
2018/01/22	1	55.50	0	0.00	55.60	1	20,628	0.00%
2018/01/18	0	0.00	3	56.50	55.90	-3	20,836	-0.01%
2018/01/17	1	56.00	0	0.00	56.30	1	20,787	0.00%
2018/01/16	8	56.71	1	56.50	56.60	7	20,659	0.03%
2018/01/15	5	56.30	5	56.40	56.50	0	20,518	0.00%
2018/01/12	1	55.70	10	55.70	55.60	-9	20,278	-0.04%
2018/01/11	0	0.00	5	55.40	55.40	-5	20,202	-0.02%
2018/01/10	0	0.00	6	56.38	55.60	-6	20,285	-0.03%
2018/01/09	0	0.00	1	55.70	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	5	55.80	55.70	-5	20,036	-0.02%
2018/01/04	0	0.00	7	55.23	55.40	-7	19,585	-0.04%
2018/01/03	0	0.00	14	54.91	55.20	-14	19,635	-0.07%