國泰20年美債 (00687B)-凱基-台北券商分點個股進出

台股 » 個股 » 國泰20年美債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰20年美債

(00687B)

可現股當沖

股價
30.44
漲跌
▲0.05
漲幅
+0.16%
成交量
29,499張
產業
上櫃
161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20年美債 (00687B)籌碼相關－凱基-台北券商分點個股進出

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

凱基-台北券商分點個股進出
凱基-台北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
2024/05/08	3,969.1	30.47	10	30.50	30.44	3,959.1	59,024	6.71%	大買/鉅額交易
2024/05/07	3,793	30.30	1,592	30.30	30.39	2,201	59,587	3.69%	大買/大賣/鉅額交易
2024/05/06	4,272	30.10	16	30.09	30.12	4,256	60,102	7.08%	大買/鉅額交易
2024/05/03	584.1	29.88	1,809	29.88	29.87	-1,224.9	60,286	-2.03%	大買/大賣/鉅額交易
2024/05/02	45	29.92	1,437	29.89	29.93	-1,392	61,189	-2.27%	大賣/鉅額交易
2024/04/30	1,708	29.98	1,289	29.96	29.99	419	61,587	0.68%	大買/大賣/鉅額交易
2024/04/29	7,158	29.84	167	29.82	29.82	6,991	61,881	11.30%	大買/大賣/鉅額交易
2024/04/26	36.5	29.60	6,413	29.59	29.64	-6,376.6	62,155	-10.26%	大賣/鉅額交易
2024/04/25	6,197	29.76	201	29.82	29.74	5,996	62,780	9.55%	大買/大賣/鉅額交易
2024/04/24	2,332.2	29.90	3,148	29.90	29.91	-815.8	62,732	-1.30%	大買/大賣/鉅額交易
2024/04/23	1,691	30.05	1,918	30.06	30.06	-227	62,703	-0.36%	大買/大賣/鉅額交易
2024/04/22	96	29.87	6,327	29.89	29.91	-6,231	63,000	-9.89%	大賣/鉅額交易
2024/04/19	10,389	30.23	5,366	30.25	30.19	5,023	62,871	7.99%	大買/大賣/鉅額交易
2024/04/18	1,481.1	29.95	835	29.91	29.91	646.1	61,794	1.05%	大買/大賣/鉅額交易
2024/04/17	457.2	29.71	1,173	29.71	29.72	-715.8	61,668	-1.16%	大買/大賣/鉅額交易
2024/04/16	5,586.2	29.90	1,815	29.90	29.91	3,771.2	61,526	6.13%	大買/大賣/鉅額交易
2024/04/15	6,825	30.11	5	30.15	30.04	6,820	60,927	11.19%	大買/鉅額交易
2024/04/12	183.1	29.97	6,122	29.98	29.99	-5,938.9	61,168	-9.71%	大買/大賣/鉅額交易
2024/04/11	9,947.7	30.07	5,583	30.06	30.09	4,364.7	60,795	7.18%	大買/大賣/鉅額交易
2024/04/10	4,259.2	30.54	83	30.56	30.54	4,176.2	59,466	7.02%	大買/鉅額交易
2024/04/09	1,070	30.37	477	30.32	30.40	593	59,537	1.00%	大買/大賣/鉅額交易
2024/04/08	413.4	30.31	8,838	30.34	30.28	-8,424.6	59,842	-14.08%	大買/大賣/鉅額交易
2024/04/03	366.4	30.59	15,091	30.59	30.56	-14,724.6	58,926	-24.99%	大買/大賣/鉅額交易
2024/04/02	61.5	30.80	20,358	30.80	30.77	-20,296.5	58,574	-34.65%	大賣/鉅額交易
2024/04/01	1,507.4	31.13	3,958	31.09	31.13	-2,450.6	57,990	-4.23%	大買/大賣/鉅額交易
2024/03/29	342.3	31.18	49	31.17	31.17	293.3	57,954	0.51%	大買/鉅額交易
2024/03/28	7,529	31.13	495	31.15	31.15	7,034	58,284	12.07%	大買/大賣/鉅額交易
2024/03/27	2,573	30.94	22	30.90	30.95	2,551	58,751	4.34%	大買/鉅額交易
2024/03/26	2,289.3	30.86	319	30.81	30.86	1,970.3	59,387	3.32%	大買/大賣/鉅額交易
2024/03/25	3,448	30.91	1,020.3	31.00	30.89	2,427.7	59,904	4.05%	大買/大賣/鉅額交易
2024/03/22	4,152	30.71	1,269	30.68	30.80	2,883	60,406	4.77%	大買/大賣/鉅額交易
2024/03/21	367.3	30.51	7,422	30.50	30.51	-7,054.7	60,875	-11.59%	大買/大賣/鉅額交易
2024/03/20	5,027	30.53	287	30.55	30.58	4,740	61,696	7.68%	大買/大賣/鉅額交易
2024/03/19	614	30.44	453	30.49	30.50	161	62,407	0.26%	大買/大賣/鉅額交易
2024/03/18	184.1	30.55	2,510	30.54	30.53	-2,325.9	61,786	-3.76%	大買/大賣/鉅額交易
2024/03/15	465.3	30.75	7,249	30.79	30.88	-6,783.7	61,896	-10.96%	大買/大賣/鉅額交易
2024/03/14	296.9	31.13	101	31.19	31.11	195.9	61,124	0.32%	大買/大賣/鉅額交易
2024/03/13	50	31.23	11,995	31.23	31.25	-11,945	61,311	-19.48%	大賣/鉅額交易
2024/03/12	292.1	31.46	10,824	31.46	31.47	-10,531.9	61,555	-17.11%	大買/大賣/鉅額交易
2024/03/11	393	31.54	4,117	31.54	31.55	-3,724	61,675	-6.04%	大買/大賣/鉅額交易
2024/03/08	32	31.52	2,279	31.53	31.56	-2,247	61,366	-3.66%	大賣/鉅額交易
2024/03/07	6,645.4	31.52	1,254	31.51	31.52	5,391.4	60,926	8.85%	大買/大賣/鉅額交易
2024/03/06	3,446	31.30	258	31.31	31.32	3,188	60,102	5.30%	大買/大賣/鉅額交易
2024/03/05	471.1	31.04	3,625	30.98	31.05	-3,153.9	59,753	-5.28%	大買/大賣/鉅額交易
2024/03/04	3,612	31.05	6,207	31.02	31.02	-2,595	59,533	-4.36%	大買/大賣/鉅額交易
2024/03/01	2,220.2	30.87	2,829	30.91	30.89	-608.8	58,678	-1.04%	大買/大賣/鉅額交易
2024/02/29	202	30.78	3,027	30.77	30.74	-2,825	58,276	-4.85%	大買/大賣/鉅額交易
2024/02/27	109.2	30.86	2,980	30.87	30.84	-2,870.8	57,624	-4.98%	大買/大賣/鉅額交易
2024/02/26	3,348	30.99	524	31.01	31.01	2,824	56,979	4.96%	大買/大賣/鉅額交易
2024/02/23	99.1	30.50	2,556	30.49	30.50	-2,456.9	56,211	-4.37%	大賣/鉅額交易
2024/02/22	317	30.47	1,635	30.45	30.49	-1,318	55,850	-2.36%	大買/大賣/鉅額交易
2024/02/21	29	30.50	3,491	30.51	30.54	-3,462	55,514	-6.24%	大賣/鉅額交易
2024/02/20	12	30.45	3,230	30.44	30.50	-3,218	55,426	-5.81%	大賣/鉅額交易
2024/02/19	364.1	30.45	16,056	30.44	30.45	-15,691.9	55,316	-28.37%	大買/大賣/鉅額交易
2024/02/16	327.2	30.51	13,020	30.52	30.50	-12,692.8	54,965	-23.09%	大買/大賣/鉅額交易
2024/02/15	602.3	30.53	22,778	30.54	30.62	-22,175.7	53,762	-41.25%	大買/大賣/鉅額交易
2024/02/05	599.2	31.21	16,402	31.21	31.21	-15,802.8	51,844	-30.48%	大買/大賣/鉅額交易
2024/02/02	3,592	31.65	4	31.70	31.70	3,588	50,707	7.08%	大買/鉅額交易
2024/02/01	10,443	31.43	226	31.41	31.49	10,217	50,113	20.39%	大買/大賣/鉅額交易
2024/01/31	12	31.10	2,964	31.03	31.18	-2,952	49,319	-5.99%	大賣/鉅額交易
2024/01/30	54	30.77	3,132	30.80	30.86	-3,078	48,583	-6.34%	大賣/鉅額交易
2024/01/29	737.3	30.45	5,773	30.47	30.46	-5,035.7	48,071	-10.48%	大買/大賣/鉅額交易
2024/01/26	81	30.57	944	30.57	30.58	-863	47,399	-1.82%	大賣/鉅額交易
2024/01/25	4,371.5	30.33	13,605	30.30	30.42	-9,233.5	47,194	-19.56%	大買/大賣/鉅額交易
2024/01/24	1,492.3	30.54	1,556	30.53	30.58	-63.7	46,023	-0.14%	大買/大賣/
2024/01/23	5,829	30.74	98	30.75	30.77	5,731	45,563	12.58%	大買/鉅額交易
2024/01/22	1,129	30.73	1,216	30.71	30.73	-87	45,156	-0.19%	大買/大賣/
2024/01/19	159.2	30.52	6,849	30.57	30.51	-6,689.8	44,671	-14.98%	大買/大賣/鉅額交易
2024/01/18	2,215.2	31.01	2	31.01	31.01	2,213.2	43,947	5.04%	大買/鉅額交易
2024/01/17	1,049.1	31.03	1,135	31.02	31.05	-85.9	43,682	-0.20%	大買/大賣/
2024/01/16	6,002	31.26	1,573	31.25	31.31	4,429	43,772	10.12%	大買/大賣/鉅額交易
2024/01/15	104	31.36	2,633	31.24	31.39	-2,529	43,756	-5.78%	大買/大賣/鉅額交易
2024/01/12	189	31.15	21	31.18	31.22	168	43,666	0.38%	大買/鉅額交易
2024/01/11	55.7	31.09	4	31.07	31.09	51.7	44,211	0.12%
2024/01/10	26	31.15	27	31.16	31.12	-1	44,289	0.00%
2024/01/09	225.2	31.09	204	31.12	31.14	21.2	44,320	0.05%	大買/大賣/
2024/01/08	351.6	30.87	3,875	30.91	30.84	-3,523.4	43,973	-8.01%	大買/大賣/鉅額交易
2024/01/05	2,143.3	31.25	365	31.23	31.21	1,778.3	43,197	4.12%	大買/大賣/鉅額交易
2024/01/04	2,610	31.61	0	0.00	31.56	2,610	42,488	6.14%	大買/鉅額交易
2024/01/03	4,793	31.54	467	31.52	31.52	4,326	42,151	10.26%	大買/大賣/鉅額交易
2024/01/02	104.2	31.52	8,300	31.50	31.52	-8,195.8	41,692	-19.66%	大買/大賣/鉅額交易
2023/12/29	36.3	31.79	27	31.80	31.81	9.3	40,944	0.02%
2023/12/28	30.2	31.93	5,020.6	31.87	31.88	-4,990.4	40,954	-12.19%	大賣/鉅額交易
2023/12/27	61.3	31.75	8,001	31.76	31.78	-7,939.7	40,396	-19.65%	大賣/鉅額交易
2023/12/26	110	31.83	11,238	31.84	31.83	-11,128	39,896	-27.89%	大買/大賣/鉅額交易
2023/12/25	49.1	31.82	5,111	31.86	31.80	-5,061.9	39,537	-12.80%	大賣/鉅額交易
2023/12/22	643.4	31.97	3,393	31.97	31.95	-2,749.7	39,114	-7.03%	大買/大賣/鉅額交易
2023/12/21	8,084	32.30	2,508	32.31	32.29	5,576	38,474	14.49%	大買/大賣/鉅額交易
2023/12/20	4,621	32.19	593	32.20	32.20	4,028	37,630	10.70%	大買/大賣/鉅額交易
2023/12/19	386.5	32.10	361	32.12	32.12	25.5	37,296	0.07%	大買/大賣/
2023/12/18	208	32.23	5,537.6	32.15	32.28	-5,329.6	36,311	-14.68%	大買/大賣/鉅額交易
2023/12/15	4,294	32.18	22,282	32.20	32.21	-17,988	34,713	-51.82%	大買/大賣/鉅額交易
2023/12/14	2,004.2	31.83	7,527	31.79	31.80	-5,522.8	32,684	-16.90%	大買/大賣/鉅額交易
2023/12/13	118	31.22	1,445	31.20	31.21	-1,327	31,798	-4.17%	大買/大賣/鉅額交易
2023/12/12	1,175.1	31.08	9,012	31.08	31.18	-7,836.9	31,408	-24.95%	大買/大賣/鉅額交易
2023/12/11	276.3	31.07	1	31.17	31.17	275.3	30,417	0.91%	大買/鉅額交易
2023/12/08	92.2	31.22	17,444	31.19	31.26	-17,351.8	29,693	-58.44%	大賣/鉅額交易
2023/12/07	1,523.1	31.51	5,732	31.48	31.38	-4,208.9	28,655	-14.69%	大買/大賣/鉅額交易
2023/12/06	291	31.07	12,934	31.11	31.08	-12,643	27,609	-45.79%	大買/大賣/鉅額交易
2023/12/05	2,086	30.53	1,984	30.58	30.61	102	26,731	0.38%	大買/大賣/鉅額交易
2023/12/04	1,070	30.37	1,883	30.37	30.38	-813	26,231	-3.10%	大買/大賣/鉅額交易
2023/12/01	437.1	30.01	2,603	29.95	30.02	-2,165.9	25,987	-8.33%	大買/大賣/鉅額交易
2023/11/30	1,802	30.17	10,281	30.13	30.07	-8,479	25,760	-32.92%	大買/大賣/鉅額交易
2023/11/29	2,275.2	29.92	5,763	29.87	29.91	-3,487.8	25,528	-13.66%	大買/大賣/鉅額交易
2023/11/28	1,564	29.82	594	29.90	29.82	970	25,112	3.86%	大買/大賣/鉅額交易
2023/11/27	370.1	29.54	16,810	29.57	29.54	-16,439.9	24,956	-65.87%	大買/大賣/鉅額交易
2023/11/24	383	29.73	6,025	29.73	29.73	-5,642	24,532	-23.00%	大買/大賣/鉅額交易
2023/11/23	2,389	29.95	1,089	29.94	29.96	1,300	24,279	5.35%	大買/大賣/鉅額交易
2023/11/22	185	29.65	67	29.70	29.65	118	24,042	0.49%	大買/鉅額交易
2023/11/21	102	29.78	7,019	29.71	29.78	-6,917	23,900	-28.94%	大買/大賣/鉅額交易
2023/11/20	44.1	29.61	5,339	29.58	29.57	-5,294.9	23,863	-22.19%	大賣/鉅額交易
2023/11/17	811	29.79	4,963	29.82	29.75	-4,152	23,610	-17.59%	大買/大賣/鉅額交易
2023/11/16	1,860.2	29.71	10,601	29.70	29.69	-8,740.8	23,349	-37.44%	大買/大賣/鉅額交易
2023/11/15	4,350	30.05	2,058	30.10	30.01	2,292	23,104	9.92%	大買/大賣/鉅額交易
2023/11/14	929	29.50	175.4	29.58	29.59	753.6	22,641	3.33%	大買/大賣/鉅額交易
2023/11/13	629.3	29.45	719	29.46	29.44	-89.7	22,950	-0.39%	大買/大賣/
2023/11/10	3,945.2	29.56	311	29.58	29.58	3,634.2	22,894	15.87%	大買/大賣/鉅額交易
2023/11/09	3,294	30.09	678	30.10	30.10	2,616	22,733	11.51%	大買/大賣/鉅額交易
2023/11/08	6,631	29.55	220	29.56	29.56	6,411	22,594	28.37%	大買/大賣/鉅額交易
2023/11/07	4,207	29.18	68	29.18	29.18	4,139	22,760	18.19%	大買/鉅額交易
2023/11/06	330.1	29.30	7,085	29.30	29.29	-6,754.9	22,581	-29.91%	大買/大賣/鉅額交易
2023/11/03	574.2	29.28	672	29.29	29.29	-97.8	22,428	-0.44%	大買/大賣/
2023/11/02	6,308	28.85	1,475	28.85	28.84	4,833	22,283	21.69%	大買/大賣/鉅額交易
2023/11/01	474.1	28.16	2,123	28.13	28.17	-1,648.9	22,172	-7.44%	大買/大賣/鉅額交易
2023/10/31	2,181	28.27	631	28.21	28.33	1,550	23,153	6.69%	大買/大賣/鉅額交易
2023/10/30	18	28.27	1,212	28.30	28.26	-1,194	23,421	-5.10%	大賣/鉅額交易
2023/10/27	527.6	28.42	117	28.42	28.41	410.6	23,514	1.75%	大買/大賣/鉅額交易
2023/10/26	3,526.5	28.00	498	27.98	27.99	3,028.5	23,448	12.92%	大買/大賣/鉅額交易
2023/10/25	911	28.59	7,181	28.61	28.55	-6,270	23,630	-26.53%	大買/大賣/鉅額交易
2023/10/24	2,857	28.32	10,612	28.34	28.36	-7,755	23,416	-33.12%	大買/大賣/鉅額交易
2023/10/23	2,810.4	27.74	498	27.79	27.76	2,312.4	22,850	10.12%	大買/大賣/鉅額交易
2023/10/20	1,665.9	27.99	518	27.95	27.98	1,147.9	22,356	5.13%	大買/大賣/鉅額交易
2023/10/19	2,055.5	28.18	800	28.30	28.18	1,255.5	21,967	5.72%	大買/大賣/鉅額交易
2023/10/18	133.2	28.90	2,946	28.92	28.87	-2,812.8	21,120	-13.32%	大買/大賣/鉅額交易
2023/10/17	498.7	29.00	2,505	29.08	28.99	-2,006.3	20,798	-9.65%	大買/大賣/鉅額交易
2023/10/16	14	29.39	944	29.39	29.44	-930	20,192	-4.61%	大賣/鉅額交易
2023/10/13	1,164	29.20	1,974.8	29.21	29.27	-810.8	20,229	-4.01%	大買/大賣/鉅額交易
2023/10/12	500	29.76	749	29.73	29.74	-249	20,127	-1.24%	大買/大賣/鉅額交易
2023/10/11	1,269	29.21	808	29.25	29.22	461	20,178	2.28%	大買/大賣/鉅額交易
2023/10/06	647	28.94	0	0.00	28.92	647	20,182	3.21%	大買/鉅額交易
2023/10/05	1,476	29.13	299	29.15	29.15	1,177	20,238	5.82%	大買/大賣/鉅額交易
2023/10/04	2,101.8	28.72	1,956	28.73	28.72	145.8	20,139	0.72%	大買/大賣/鉅額交易
2023/10/03	2,015	29.47	269	29.48	29.47	1,746	19,839	8.80%	大買/大賣/鉅額交易
2023/10/02	150.5	29.65	800	29.66	29.65	-649.5	19,947	-3.26%	大買/大賣/鉅額交易
2023/09/28	2,904	29.76	1,370	29.75	29.77	1,534	20,349	7.54%	大買/大賣/鉅額交易
2023/09/27	3,272	30.00	285	30.00	29.99	2,987	20,139	14.83%	大買/大賣/鉅額交易
2023/09/26	19,479	29.92	76	29.90	29.99	19,403	20,235	95.89%	大買/鉅額交易
2023/09/25	1,332	30.47	645	30.46	30.42	687	19,744	3.48%	大買/大賣/鉅額交易
2023/09/22	1,433	30.35	743	30.35	30.38	690	19,949	3.46%	大買/大賣/鉅額交易
2023/09/21	8,860	30.89	41	30.91	30.94	8,819	19,334	45.61%	大買/鉅額交易
2023/09/20	88	31.05	332	31.02	31.05	-244	19,067	-1.28%	大賣/鉅額交易
2023/09/19	193	31.22	335	31.22	31.22	-142	19,102	-0.74%	大買/大賣/鉅額交易
2023/09/18	520	30.97	8,675	30.96	30.97	-8,155	19,168	-42.54%	大買/大賣/鉅額交易
2023/09/15	228	31.21	70	31.22	31.24	158	18,866	0.84%	大買/鉅額交易
2023/09/14	554	31.44	371	31.42	31.44	183	18,675	0.98%	大買/大賣/鉅額交易
2023/09/13	108	31.37	179	31.37	31.36	-71	18,582	-0.38%	大買/大賣/
2023/09/12	1,781	31.26	48	31.25	31.29	1,733	18,678	9.28%	大買/鉅額交易
2023/09/11	1,544	31.33	1,805	31.33	31.31	-261	18,755	-1.39%	大買/大賣/鉅額交易
2023/09/08	657	31.53	200	31.53	31.56	457	18,830	2.43%	大買/大賣/鉅額交易
2023/09/07	940	31.29	53	31.31	31.29	887	19,038	4.66%	大買/鉅額交易
2023/09/06	4,380	31.20	32	31.20	31.24	4,348	19,175	22.67%	大買/鉅額交易
2023/09/05	2,597	31.45	219	31.47	31.44	2,378	19,114	12.44%	大買/大賣/鉅額交易
2023/09/04	2,330	31.52	2,858	31.52	31.51	-528	19,703	-2.68%	大買/大賣/鉅額交易
2023/09/01	966	31.91	845	31.90	31.92	121	19,602	0.62%	大買/大賣/鉅額交易
2023/08/31	3,320	31.89	249	31.91	31.92	3,071	19,606	15.66%	大買/大賣/鉅額交易
2023/08/30	639	31.81	725	31.81	31.81	-86	19,706	-0.44%	大買/大賣/
2023/08/29	381	31.60	375	31.59	31.61	6	19,729	0.03%	大買/大賣/
2023/08/28	1,143	31.45	1,269	31.47	31.54	-126	19,807	-0.64%	大買/大賣/鉅額交易
2023/08/25	275	31.36	1,218	31.34	31.33	-943	19,963	-4.72%	大買/大賣/鉅額交易
2023/08/24	1,178	31.51	4,257	31.46	31.43	-3,079	20,118	-15.30%	大買/大賣/鉅額交易
2023/08/23	689	31.04	949	31.06	31.04	-260	20,100	-1.29%	大買/大賣/鉅額交易
2023/08/22	959.7	30.71	125	30.69	30.72	834.7	20,150	4.14%	大買/大賣/鉅額交易
2023/08/21	287	30.92	4,482	30.96	30.92	-4,195	20,712	-20.25%	大買/大賣/鉅額交易
2023/08/18	1,192	31.11	229	31.09	31.14	963	20,913	4.60%	大買/大賣/鉅額交易
2023/08/17	1,428	31.08	296	31.26	31.07	1,132	21,528	5.26%	大買/大賣/鉅額交易
2023/08/16	1,168	31.41	635	31.45	31.41	533	21,642	2.46%	大買/大賣/鉅額交易
2023/08/15	1,227	31.54	390	31.53	31.52	837	22,017	3.80%	大買/大賣/鉅額交易
2023/08/14	656	31.61	760	31.60	31.62	-104	22,130	-0.47%	大買/大賣/鉅額交易
2023/08/11	1,875	31.67	1,268	31.67	31.65	607	22,259	2.73%	大買/大賣/鉅額交易
2023/08/10	216	31.97	2,354	32.00	31.97	-2,138	22,177	-9.64%	大買/大賣/鉅額交易
2023/08/09	489.3	32.04	1,025	32.02	32.05	-535.7	22,302	-2.40%	大買/大賣/鉅額交易
2023/08/08	1,107.2	31.74	207	31.69	31.79	900.2	22,166	4.06%	大買/大賣/鉅額交易
2023/08/07	5,473	31.78	991	31.76	31.81	4,482	22,050	20.33%	大買/大賣/鉅額交易
2023/08/04	1,701.4	31.42	13,511	31.42	31.51	-11,809.6	22,031	-53.60%	大買/大賣/鉅額交易
2023/08/02	1,251	32.29	4,278	32.30	32.29	-3,027	21,274	-14.23%	大買/大賣/鉅額交易
2023/08/01	9,975	32.62	906	32.62	32.63	9,069	20,744	43.72%	大買/大賣/鉅額交易
2023/07/31	275	32.39	1,550	32.40	32.39	-1,275	20,529	-6.21%	大買/大賣/鉅額交易
2023/07/28	1,783.5	32.31	3,450	32.32	32.43	-1,666.5	20,414	-8.16%	大買/大賣/鉅額交易
2023/07/27	520.1	32.72	2,978	32.74	32.73	-2,458	19,743	-12.45%	大買/大賣/鉅額交易
2023/07/26	370	32.82	1,112	32.81	32.79	-742	19,769	-3.75%	大買/大賣/鉅額交易
2023/07/25	14	32.91	6,410	32.91	32.89	-6,396	19,748	-32.39%	大賣/鉅額交易
2023/07/24	3,094	32.99	248	32.98	32.99	2,846	19,659	14.48%	大買/大賣/鉅額交易
2023/07/21	3,050	32.83	231	32.84	32.85	2,819	19,614	14.37%	大買/大賣/鉅額交易
2023/07/20	752	33.04	388	33.00	32.98	364	19,561	1.86%	大買/大賣/鉅額交易
2023/07/19	1,044	32.75	582	32.78	32.81	462	19,386	2.38%	大買/大賣/鉅額交易
2023/07/18	201.6	32.58	4,361	32.59	32.58	-4,159.5	19,319	-21.53%	大買/大賣/鉅額交易
2023/07/17	1,101	32.81	395	32.85	32.87	706	19,281	3.66%	大買/大賣/鉅額交易
2023/07/14	357.2	32.82	202	32.75	32.75	155.2	19,331	0.80%	大買/大賣/鉅額交易
2023/07/13	1,136.1	32.70	849	32.71	32.64	287.1	19,400	1.48%	大買/大賣/鉅額交易
2023/07/12	491	32.57	36	32.57	32.57	455	19,355	2.35%	大買/鉅額交易
2023/07/11	175	32.57	0	0.00	32.57	175	19,389	0.90%	大買/鉅額交易
2023/07/10	539.8	32.37	8,344	32.36	32.37	-7,804.2	19,347	-40.34%	大買/大賣/鉅額交易
2023/07/07	676.5	32.61	0	0.00	32.62	676.5	19,112	3.54%	大買/鉅額交易
2023/07/06	13,145	32.95	659	32.93	32.97	12,486	18,863	66.19%	大買/大賣/鉅額交易
2023/07/05	181	33.23	351	33.24	33.23	-170	18,349	-0.93%	大買/大賣/鉅額交易
2023/07/04	13,927	33.26	9	33.27	33.27	13,918	18,287	76.11%	大買/鉅額交易
2023/07/03	955	33.21	179.2	33.24	33.24	775.8	18,018	4.31%	大買/大賣/鉅額交易
2023/06/30	252	33.02	1,287	33.03	33.02	-1,035	17,886	-5.79%	大買/大賣/鉅額交易
2023/06/29	637	33.43	0	0.00	33.37	637	17,520	3.64%	大買/鉅額交易
2023/06/28	805	33.28	724	33.25	33.28	81	17,416	0.47%	大買/大賣/
2023/06/27	193	33.29	672	33.36	33.29	-479	17,352	-2.76%	大買/大賣/鉅額交易
2023/06/26	1,674	33.32	153	33.36	33.37	1,521	17,246	8.82%	大買/大賣/鉅額交易
2023/06/21	8,483	33.18	67	33.21	33.21	8,416	17,080	49.27%	大買/鉅額交易
2023/06/20	1,806	32.78	245	32.77	32.80	1,561	16,765	9.31%	大買/大賣/鉅額交易
2023/06/19	58	32.88	84	32.87	32.90	-26	16,672	-0.16%
2023/06/16	219	32.80	291	32.80	32.80	-72	16,553	-0.43%	大買/大賣/
2023/06/15	235	32.55	327	32.60	32.55	-92	16,359	-0.56%	大買/大賣/
2023/06/14	618	32.48	5,158	32.50	32.48	-4,540	16,166	-28.08%	大買/大賣/鉅額交易
2023/06/13	43	32.73	3,544	32.73	32.73	-3,501	15,844	-22.10%	大賣/鉅額交易
2023/06/12	223	32.65	21	32.65	32.65	202	15,554	1.30%	大買/鉅額交易
2023/06/09	7	32.55	102	32.56	32.59	-95	15,301	-0.62%	大賣/
2023/06/08	284.4	32.35	3,695	32.37	32.35	-3,410.6	15,078	-22.62%	大買/大賣/鉅額交易
2023/06/07	391	32.86	237.2	32.87	32.87	153.8	14,307	1.07%	大買/大賣/鉅額交易
2023/06/06	165	32.55	196	32.55	32.55	-31	14,088	-0.22%	大買/大賣/
2023/06/05	824.3	32.53	927	32.55	32.53	-102.7	13,960	-0.74%	大買/大賣/鉅額交易
2023/06/02	560	32.90	34	32.90	32.88	526	13,679	3.85%	大買/鉅額交易
2023/06/01	189	32.79	283	32.78	32.79	-94	13,527	-0.69%	大買/大賣/
2023/05/31	2,005	32.66	558	32.63	32.68	1,447	13,340	10.85%	大買/大賣/鉅額交易
2023/05/30	1,561	32.43	4	32.45	32.44	1,557	13,124	11.86%	大買/鉅額交易
2023/05/29	306	32.26	1,644	32.34	32.26	-1,338	12,873	-10.39%	大買/大賣/鉅額交易
2023/05/26	83	32.17	62	32.10	32.18	21	12,635	0.17%
2023/05/25	18,206	32.13	2,082	32.16	32.17	16,124	12,402	130.01%	大買/大賣/鉅額交易
2023/05/24	28	32.35	2,192	32.33	32.34	-2,164	11,715	-18.47%	大賣/鉅額交易
2023/05/23	624	32.12	2,175	32.13	32.15	-1,551	11,237	-13.80%	大買/大賣/鉅額交易
2023/05/22	378	32.33	4,049	32.35	32.38	-3,671	10,455	-35.11%	大買/大賣/鉅額交易
2023/05/19	457.2	32.62	6,159	32.61	32.61	-5,701.8	9,831	-58.00%	大買/大賣/鉅額交易
2023/05/18	111	32.92	4,572	32.92	32.92	-4,461	9,206	-48.46%	大買/大賣/鉅額交易
2023/05/17	183.4	32.96	163	33.00	33.00	20.4	8,780	0.23%	大買/大賣/
2023/05/16	125	33.11	3,042	33.08	33.11	-2,917	8,379	-34.81%	大買/大賣/鉅額交易
2023/05/15	213	33.29	1,025	33.35	33.29	-812	7,983	-10.17%	大買/大賣/鉅額交易
2023/05/12	962	33.56	102	33.60	33.60	860	7,695	11.18%	大買/大賣/鉅額交易
2023/05/11	141	33.19	430	33.19	33.19	-289	7,484	-3.86%	大買/大賣/鉅額交易
2023/05/10	189	33.00	3,880	33.01	33.00	-3,691	7,363	-50.13%	大買/大賣/鉅額交易
2023/05/09	26.1	33.11	3,893	33.10	33.20	-3,866.9	6,976	-55.43%	大賣/鉅額交易
2023/05/08	105	33.45	15	33.40	33.45	90	6,463	1.39%	大買/
2023/05/05	178	33.49	363	33.55	33.49	-185	6,344	-2.92%	大買/大賣/鉅額交易
2023/05/04	654	33.79	0	0.00	33.80	654	6,227	10.50%	大買/鉅額交易
2023/05/03	92	33.64	49	33.63	33.64	43	6,128	0.70%
2023/05/02	7	33.22	424	33.25	33.22	-417	6,024	-6.92%	大賣/鉅額交易
2023/04/28	422	33.42	30	33.31	33.45	392	5,778	6.78%	大買/鉅額交易
2023/04/27	149	33.60	441	33.70	33.60	-292	5,618	-5.20%	大買/大賣/鉅額交易
2023/04/26	59	33.93	0	0.00	33.94	59	5,531	1.07%
2023/04/25	72	33.61	1	33.50	33.61	71	5,424	1.31%
2023/04/24	7	33.15	136	33.16	33.15	-129	5,339	-2.42%	大賣/鉅額交易
2023/04/21	32.1	33.34	32	33.27	33.34	0.1	5,269	0.00%
2023/04/20	104	33.42	0	0.00	33.42	104	5,220	1.99%	大買/鉅額交易
2023/04/19	197	33.30	287	33.28	33.30	-90	5,081	-1.77%	大買/大賣/
2023/04/18	207	33.20	491	33.23	33.19	-284	4,860	-5.84%	大買/大賣/鉅額交易
2023/04/17	236	33.57	159	33.56	33.57	77	4,538	1.70%	大買/大賣/
2023/04/14	242	33.83	3,424	33.86	33.83	-3,182	4,325	-73.57%	大買/大賣/鉅額交易
2023/04/13	184.4	34.13	485	34.13	34.13	-300.6	4,089	-7.35%	大買/大賣/鉅額交易
2023/04/12	1,084	34.15	320	34.15	34.16	764	3,949	19.34%	大買/大賣/鉅額交易
2023/04/11	106	34.15	360	34.16	34.18	-254	3,822	-6.65%	大買/大賣/鉅額交易
2023/04/10	1	34.35	498	34.33	34.34	-497	3,682	-13.50%	大賣/鉅額交易
2023/04/07	6	34.55	253	34.52	34.50	-247	3,598	-6.86%	大賣/鉅額交易
2023/04/06	653	34.38	116	34.46	34.46	537	3,512	15.29%	大買/大賣/鉅額交易
2023/03/31	99	33.27	3	33.25	33.28	96	3,441	2.79%
2023/03/30	26	33.18	9	33.19	33.18	17	3,397	0.50%
2023/03/29	260	33.14	151	33.09	33.20	109	3,384	3.22%	大買/大賣/鉅額交易
2023/03/28	56.1	33.22	53	33.18	33.22	3.1	3,352	0.09%
2023/03/27	189	33.83	34	33.85	33.84	155	3,261	4.75%	大買/鉅額交易
2023/03/24	23	33.65	65	33.59	33.68	-42	3,205	-1.31%
2023/03/23	52	33.59	123	33.60	33.61	-71	3,183	-2.23%	大賣/
2023/03/22	11	33.47	680	33.50	33.47	-669	3,136	-21.33%	大賣/鉅額交易
2023/03/21	55	33.93	39	33.92	33.94	16	3,060	0.52%
2023/03/20	184	33.86	45	34.07	34.08	139	3,027	4.59%	大買/鉅額交易
2023/03/17	2	33.61	113	33.65	33.69	-111	2,992	-3.71%	大賣/鉅額交易
2023/03/16	371	33.98	54	33.93	33.96	317	2,927	10.83%	大買/鉅額交易
2023/03/15	45	33.26	191	33.21	33.25	-146	2,856	-5.11%	大賣/鉅額交易
2023/03/14	199	33.75	59	33.70	33.68	140	2,798	5.00%	大買/鉅額交易
2023/03/13	19	33.40	1,563	33.35	33.31	-1,544	2,732	-56.50%	大賣/鉅額交易
2023/03/10	279	33.24	9	33.27	33.33	270	2,662	10.14%	大買/鉅額交易
2023/03/09	0	0.00	19	32.63	32.61	-19	2,590	-0.73%
2023/03/08	100	32.52	44	32.57	32.57	56	2,569	2.18%
2023/03/07	1.1	32.45	28	32.43	32.43	-26.9	2,536	-1.06%
2023/03/06	239	32.50	3	32.51	32.51	236	2,497	9.45%	大買/鉅額交易
2023/03/03	124	31.97	16	31.93	31.98	108	2,437	4.43%	大買/鉅額交易
2023/03/02	0	0.00	230	32.07	32.06	-230	2,363	-9.73%	大賣/鉅額交易
2023/03/01	52	32.27	52	32.25	32.29	0	2,280	0.00%
2023/02/24	2	32.45	2	32.32	32.45	0	2,206	0.00%
2023/02/23	5	32.12	4	32.09	32.05	1	2,115	0.05%
2023/02/22	28	32.00	144	32.00	32.00	-116	2,049	-5.66%	大賣/鉅額交易
2023/02/21	27	32.27	27	32.33	32.27	0	1,931	0.00%
2023/02/20	2	32.29	2	32.34	32.34	0	1,867	0.00%
2023/02/17	8	32.08	8	32.12	32.08	0	1,794	0.00%
2023/02/14	10	32.83	10	32.87	32.83	0	1,586	0.00%
2023/02/13	5	32.61	0	0.00	32.61	5	1,540	0.32%
2023/02/10	5	32.87	10	32.81	32.87	-5	1,484	-0.34%
2023/02/07	7	33.09	14	33.18	33.18	-7	1,349	-0.52%
2023/02/06	1	33.20	22	33.22	33.22	-21	1,318	-1.59%
2023/02/03	63	33.63	34	33.65	33.65	29	1,271	2.28%
2023/02/02	12	33.48	2	33.64	33.48	10	1,223	0.82%
2023/02/01	21	33.35	4	33.36	33.35	17	1,162	1.46%
2023/01/31	0	0.00	27	33.32	33.26	-27	1,133	-2.38%
2023/01/30	48	33.52	48	33.46	33.53	0	1,105	0.00%
2023/01/17	3	33.80	6	33.82	33.80	-3	1,081	-0.28%
2023/01/16	6	33.95	2	33.92	33.87	4	1,064	0.38%
2023/01/13	1	34.13	1	34.12	34.13	0	1,032	0.00%
2023/01/09	16	33.62	16	33.66	33.62	0	899	0.00%
2022/12/29	3	32.33	3	32.31	32.33	0	710	0.00%
2022/12/28	11	32.47	0	0.00	32.47	11	683	1.61%
2022/12/27	17	33.05	10	33.08	33.05	7	653	1.07%
2022/12/26	11	33.30	0	0.00	33.30	11	627	1.75%
2022/12/23	17	33.40	0	0.00	33.40	17	610	2.78%
2022/12/21	21	33.37	18	33.30	33.37	3	579	0.52%
2022/12/20	28	33.60	14	33.58	33.57	14	555	2.52%
2022/12/19	12	34.53	2	34.48	34.53	10	537	1.86%
2022/12/16	14	34.80	2	34.80	34.80	12	535	2.24%
2022/12/15	0	0.00	24	34.52	34.56	-24	529	-4.54%
2022/12/14	10	34.59	1	34.60	34.59	9	534	1.68%
2022/12/12	32	34.47	0	0.00	34.50	32	537	5.95%
2022/12/09	1	35.14	0	0.00	35.20	1	531	0.19%
2022/12/08	1	35.09	0	0.00	35.09	1	537	0.19%
2022/12/06	1	34.00	0	0.00	34.00	1	545	0.18%
2022/12/05	3	34.06	0	0.00	34.06	3	556	0.54%
2022/12/02	0	0.00	10	33.85	33.77	-10	567	-1.76%
2022/12/01	12	33.05	4	33.10	33.05	8	573	1.40%
2022/11/30	14	33.05	42	33.05	33.05	-28	573	-4.88%
2022/11/29	13	33.42	1	33.50	33.42	12	577	2.08%
2022/11/28	1	33.36	0	0.00	33.67	1	583	0.17%
2022/11/25	6	33.45	44	33.62	33.45	-38	592	-6.41%
2022/11/24	4	33.48	11	33.48	33.44	-7	605	-1.16%
2022/11/18	2	32.80	1	32.80	32.83	1	654	0.15%
2022/11/17	10	32.92	21	32.90	32.92	-11	663	-1.66%
2022/11/16	12	32.18	0	0.00	32.18	12	670	1.79%
2022/11/15	0	0.00	8	31.75	31.77	-8	676	-1.18%
2022/11/14	8	31.77	44	31.83	31.77	-36	686	-5.24%
2022/11/11	7	32.27	49	32.29	32.28	-42	696	-6.03%
2022/11/09	0	0.00	12	31.50	31.49	-12	708	-1.69%
2022/11/08	0	0.00	9	31.30	31.32	-9	718	-1.25%
2022/11/07	1	31.87	8	31.83	31.81	-7	733	-0.95%
2022/11/04	0	0.00	2	32.21	32.21	-2	738	-0.27%
2022/11/03	0	0.00	1	32.35	32.35	-1	750	-0.13%
2022/11/01	0	0.00	3	32.42	32.42	-3	773	-0.39%
2022/10/31	21	32.42	0	0.00	32.47	21	784	2.68%
2022/10/28	1	32.63	2	32.65	32.64	-1	798	-0.13%
2022/10/27	3	32.52	3	32.32	32.28	0	812	0.00%
2022/10/26	1	32.09	2	32.13	32.13	-1	824	-0.12%
2022/10/25	0	0.00	3	31.41	31.41	-3	835	-0.36%
2022/10/24	225	31.49	8	31.52	31.56	217	829	26.15%	大買/鉅額交易
2022/10/21	0	0.00	6	31.82	31.80	-6	821	-0.73%
2022/10/20	0	0.00	11	32.38	32.38	-11	813	-1.35%
2022/10/19	0	0.00	21	32.79	32.81	-21	808	-2.60%
2022/10/18	0	0.00	1	33.25	33.25	-1	807	-0.12%
2022/10/17	141	33.34	2	33.37	33.37	139	798	17.40%	大買/鉅額交易
2022/10/14	0	0.00	2	33.52	33.54	-2	794	-0.25%
2022/10/13	0	0.00	3	33.68	33.65	-3	793	-0.38%
2022/10/12	1	33.53	2	33.51	33.51	-1	787	-0.13%
2022/10/11	0	0.00	11	33.45	33.43	-11	783	-1.40%
2022/10/06	0	0.00	9	34.18	34.14	-9	781	-1.15%
2022/10/05	0	0.00	1	34.68	34.53	-1	776	-0.13%
2022/10/04	5	34.90	1	34.86	34.86	4	770	0.52%
2022/10/03	5	34.53	3	34.46	34.54	2	768	0.26%
2022/09/30	0	0.00	2	34.64	34.63	-2	765	-0.26%
2022/09/29	5	34.75	1	34.74	34.68	4	766	0.52%
2022/09/28	45	33.91	26	33.96	33.94	19	760	2.50%
2022/09/27	0	0.00	2	34.78	34.78	-2	747	-0.27%
2022/09/26	0	0.00	4	35.25	35.25	-4	738	-0.54%
2022/09/23	0	0.00	10	35.04	35.08	-10	722	-1.38%
2022/09/22	22	35.75	1	35.82	35.82	21	703	2.99%
2022/09/21	3	35.17	4	35.18	35.20	-1	686	-0.15%
2022/09/16	3	35.51	0	0.00	35.54	3	645	0.46%
2022/09/15	0	0.00	5	35.35	35.32	-5	629	-0.79%
2022/09/14	8	35.23	2	35.24	35.25	6	616	0.97%
2022/09/12	0	0.00	8	35.15	35.15	-8	589	-1.36%
2022/09/08	8	35.52	0	0.00	35.65	8	575	1.39%
2022/09/07	3	35.12	12	35.05	35.15	-9	564	-1.59%
2022/09/05	5	35.59	0	0.00	35.73	5	534	0.94%
2022/09/02	0	0.00	1	35.39	35.46	-1	530	-0.19%
2022/09/01	0	0.00	2	35.75	35.75	-2	514	-0.39%
2022/08/31	0	0.00	10	36.11	36.11	-10	497	-2.01%
2022/08/30	8	36.16	0	0.00	36.23	8	480	1.66%
2022/08/29	4	36.01	0	0.00	35.92	4	464	0.86%
2022/08/25	0	0.00	16	35.48	35.43	-16	432	-3.70%
2022/08/24	20	35.77	10	35.80	35.80	10	420	2.38%
2022/08/23	1	35.82	1	35.70	35.82	0	408	0.00%
2022/08/22	4	35.81	0	0.00	35.82	4	392	1.02%
2022/08/16	3	36.49	0	0.00	36.52	3	329	0.91%
2022/08/15	1	36.48	0	0.00	36.48	1	313	0.32%
2022/08/12	14	36.26	22	36.02	36.26	-8	296	-2.70%
2022/08/11	0	0.00	200	36.90	36.90	-200	274	-72.74%	大賣/鉅額交易
2022/08/08	1	36.73	0	0.00	36.84	1	233	0.43%
2022/08/05	0	0.00	1	37.68	37.50	-1	219	-0.45%
2022/08/02	0	0.00	2	37.97	37.97	-2	167	-1.19%
2022/08/01	0	0.00	1	36.99	36.99	-1	150	-0.66%
2022/07/29	0	0.00	1	36.92	36.92	-1	137	-0.73%
2022/07/28	20	36.75	4	36.69	36.64	16	138	11.52%
2022/07/25	1	37.05	2	37.00	37.00	-1	144	-0.69%
2022/07/22	0	0.00	5	36.56	36.56	-5	145	-3.44%
2022/07/20	0	0.00	1	35.80	35.88	-1	147	-0.68%
2022/07/14	6	36.52	0	0.00	36.57	6	148	4.03%
2022/07/13	1	36.21	1	36.25	36.21	0	148	0.00%
2022/07/11	1	35.59	0	0.00	35.59	1	153	0.65%
2022/07/07	6	36.30	2	36.28	36.27	4	157	2.53%
2022/07/06	2	36.83	1	36.86	36.85	1	157	0.64%
2022/07/05	1	36.10	1	35.97	36.10	0	158	0.00%
2022/07/04	4	36.40	6	36.49	36.32	-2	158	-1.26%
2022/07/01	7	35.99	0	0.00	36.17	7	159	4.39%
2022/06/29	2	35.27	0	0.00	35.35	2	159	1.26%
2022/06/27	0	0.00	5	35.21	35.05	-5	160	-3.12%
2022/06/24	1	35.82	0	0.00	35.82	1	160	0.62%
2022/06/23	4	35.53	0	0.00	35.51	4	154	2.60%
2022/06/22	9	34.90	0	0.00	34.94	9	154	5.82%
2022/06/21	2	34.94	31	34.91	34.94	-29	157	-18.36%
2022/06/20	1	35.35	2	35.25	35.25	-1	159	-0.63%
2022/06/17	3	35.24	20	35.20	35.25	-17	161	-10.52%
2022/06/16	6	34.73	4	34.60	34.75	2	158	1.26%
2022/06/15	0	0.00	4	34.42	34.36	-4	153	-2.60%
2022/06/14	0	0.00	21	34.93	34.97	-21	157	-13.31%
2022/06/13	3	35.61	0	0.00	35.68	3	157	1.90%
2022/06/08	1	35.77	0	0.00	35.77	1	148	0.67%
2022/06/02	1	36.13	0	0.00	36.13	1	152	0.66%
2022/06/01	3	35.97	6	35.84	35.97	-3	153	-1.95%
2022/05/31	0	0.00	17	36.10	36.11	-17	149	-11.38%
2022/05/30	0	0.00	4	36.51	36.48	-4	145	-2.76%
2022/05/26	0	0.00	2	37.08	37.14	-2	145	-1.38%
2022/05/25	1	36.90	0	0.00	36.92	1	142	0.70%
2022/05/23	5	36.80	0	0.00	36.87	5	145	3.43%
2022/05/19	18	36.52	0	0.00	36.44	18	145	12.35%
2022/05/18	0	0.00	29	35.86	35.82	-29	143	-20.23%
2022/05/16	0	0.00	1	36.74	36.74	-1	141	-0.71%
2022/05/13	0	0.00	1	36.89	36.85	-1	140	-0.71%
2022/05/11	1	36.37	0	0.00	36.28	1	141	0.71%
2022/05/09	0	0.00	3	35.69	35.54	-3	141	-2.12%
2022/05/05	0	0.00	11	36.72	36.71	-11	138	-7.95%
2022/05/03	0	0.00	28	36.80	36.80	-28	144	-19.42%
2022/04/26	3	37.40	1	37.21	37.21	2	137	1.46%
2022/04/25	2	37.27	0	0.00	37.27	2	138	1.45%
2022/04/21	2	37.24	2	37.25	37.25	0	137	0.00%
2022/04/20	2	36.67	6	36.66	36.76	-4	137	-2.91%
2022/04/19	2	37.34	0	0.00	37.34	2	136	1.46%
2022/04/18	0	0.00	4	37.24	37.35	-4	137	-2.90%
2022/04/15	0	0.00	140	37.41	37.52	-140	137	-101.49%	大賣/鉅額交易
2022/04/12	1	37.94	7	37.91	37.94	-6	131	-4.57%
2022/04/11	1	38.29	2	38.35	38.29	-1	132	-0.76%
2022/04/07	9	38.94	0	0.00	38.99	9	131	6.87%
2022/04/06	0	0.00	2	39.10	38.92	-2	130	-1.54%
2022/03/31	1	39.81	0	0.00	39.81	1	129	0.77%
2022/03/29	1	39.41	0	0.00	39.41	1	130	0.77%
2022/03/28	1	38.89	0	0.00	38.89	1	132	0.75%
2022/03/25	1	39.50	5	39.47	39.50	-4	132	-3.03%
2022/03/24	219	39.54	0	0.00	39.47	219	131	166.16%	大買/鉅額交易
2022/03/23	8	38.60	2	38.65	38.60	6	126	4.75%
2022/03/22	2	39.18	0	0.00	39.18	2	123	1.62%
2022/03/21	7	39.98	0	0.00	39.95	7	133	5.24%
2022/03/18	0	0.00	4	39.59	39.62	-4	146	-2.72%
2022/03/17	1	40.17	160	40.24	40.17	-159	146	-108.80%	大賣/鉅額交易
2022/03/15	0	0.00	1	39.87	39.88	-1	140	-0.71%
2022/03/14	1	40.41	28	40.41	40.41	-27	141	-19.14%
2022/03/11	0	0.00	51	40.46	40.53	-51	140	-36.36%
2022/03/10	0	0.00	14	40.72	40.66	-14	140	-9.96%
2022/03/09	0	0.00	194	41.39	41.39	-194	140	-138.34%	大賣/鉅額交易
2022/03/08	3	41.65	4	41.63	41.74	-1	137	-0.73%
2022/03/07	6	41.90	8	42.01	42.01	-2	138	-1.44%
2022/03/04	1	41.46	0	0.00	41.41	1	138	0.72%
2022/03/03	0	0.00	14	40.96	40.92	-14	139	-10.05%
2022/03/02	0	0.00	4	41.70	41.72	-4	141	-2.82%
2022/03/01	11	41.17	0	0.00	41.22	11	142	7.69%
2022/02/25	0	0.00	3	40.64	40.65	-3	145	-2.07%
2022/02/24	105	41.05	0	0.00	41.03	105	145	72.10%	大買/鉅額交易
2022/02/22	0	0.00	4	40.95	41.10	-4	143	-2.78%
2022/02/21	1	40.60	2	40.61	40.55	-1	144	-0.69%
2022/02/18	0	0.00	1	40.25	40.16	-1	145	-0.69%
2022/02/17	3	40.05	1	39.96	40.24	2	145	1.37%
2022/02/16	0	0.00	4	39.88	39.92	-4	145	-2.76%
2022/02/15	0	0.00	2	40.42	40.44	-2	144	-1.39%
2022/02/14	35	40.43	129	40.47	40.58	-94	144	-65.13%	大賣/
2022/02/11	6	40.51	11	40.47	40.42	-5	142	-3.50%
2022/02/09	2	40.72	2	40.78	40.80	0	141	0.00%
2022/02/08	1	40.86	5	40.89	40.84	-4	140	-2.84%
2022/02/07	5	41.07	0	0.00	41.11	5	139	3.58%
2022/01/26	0	0.00	2	41.62	41.63	-2	139	-1.43%
2022/01/25	4	41.71	66	41.73	41.74	-62	138	-44.74%
2022/01/24	0	0.00	9	41.87	41.82	-9	132	-6.81%
2022/01/21	0	0.00	1	41.70	41.73	-1	131	-0.76%
2022/01/20	0	0.00	11	41.10	41.10	-11	131	-8.35%
2022/01/19	1	40.82	8	40.84	40.92	-7	131	-5.31%
2022/01/18	36	41.09	132	41.11	41.15	-96	131	-73.09%	大賣/
2022/01/17	1	41.43	47	41.45	41.43	-46	129	-35.40%
2022/01/14	0	0.00	1	42.14	42.21	-1	130	-0.77%
2022/01/10	0	0.00	1	41.75	41.70	-1	130	-0.76%
2022/01/06	0	0.00	10	41.99	41.80	-10	130	-7.69%
2022/01/05	0	0.00	5	42.05	42.19	-5	128	-3.89%
2022/01/04	0	0.00	2	42.45	42.44	-2	128	-1.56%
2022/01/03	1	43.41	3	43.40	43.41	-2	126	-1.58%
2021/12/30	1	43.02	7	43.00	43.02	-6	126	-4.73%
2021/12/29	0	0.00	2	43.56	43.51	-2	127	-1.57%
2021/12/28	1	43.65	0	0.00	43.64	1	128	0.78%
2021/12/24	0	0.00	8	43.70	43.69	-8	127	-6.25%
2021/12/22	0	0.00	2	43.93	43.93	-2	127	-1.57%
2021/12/21	0	0.00	3	44.15	44.13	-3	126	-2.38%
2021/12/20	19	44.59	0	0.00	44.75	19	125	15.09%
2021/12/17	1	44.09	0	0.00	44.09	1	125	0.80%
2021/12/16	0	0.00	1	44.01	44.08	-1	126	-0.79%
2021/12/15	0	0.00	12	44.36	44.36	-12	126	-9.48%
2021/12/14	3	44.43	0	0.00	44.42	3	111	2.69%
2021/12/10	0	0.00	2	43.77	43.83	-2	96	-2.08%
2021/12/09	3	43.52	2	43.61	43.72	1	96	1.04%
2021/12/08	0	0.00	2	44.41	44.39	-2	96	-2.08%
2021/12/06	19	45.01	0	0.00	45.00	19	95	19.86%
2021/12/03	7	44.80	0	0.00	44.73	7	95	7.34%
2021/12/02	4	44.77	2	44.74	44.57	2	95	2.09%
2021/12/01	7	44.15	15	44.21	44.21	-8	94	-8.43%
2021/11/30	5	44.01	0	0.00	44.10	5	94	5.29%
2021/11/29	5	43.95	0	0.00	43.96	5	94	5.28%
2021/11/26	35	43.62	25	43.68	43.70	10	95	10.52%
2021/11/25	1	42.94	1	42.97	42.97	0	91	0.00%
2021/11/24	2	42.75	0	0.00	42.79	2	90	2.21%
2021/11/22	1	43.48	2	43.47	43.46	-1	86	-1.15%
2021/11/19	0	0.00	1	43.04	43.04	-1	86	-1.16%
2021/11/18	3	43.10	1	43.12	43.12	2	85	2.34%
2021/11/17	50	42.66	25	42.61	42.63	25	84	29.57%
2021/11/16	0	0.00	2	42.92	42.88	-2	86	-2.30%
2021/11/15	0	0.00	3	43.45	43.45	-3	90	-3.30%
2021/11/11	0	0.00	4	43.62	43.62	-4	98	-4.05%
2021/11/10	10	44.13	1	44.13	44.09	9	102	8.78%
2021/11/09	2	43.89	2	43.89	43.87	0	104	0.00%
2021/11/08	1	43.84	5	43.84	43.86	-4	106	-3.75%
2021/11/05	2	43.33	0	0.00	43.29	2	108	1.84%
2021/11/04	0	0.00	2	42.71	42.71	-2	109	-1.83%
2021/11/03	3	43.41	0	0.00	43.42	3	111	2.68%
2021/11/02	2	43.19	0	0.00	43.19	2	111	1.79%
2021/11/01	6	43.43	4	43.36	43.47	2	112	1.78%
2021/10/29	1	42.90	3	43.13	42.89	-2	118	-1.68%
2021/10/28	9	43.31	0	0.00	43.31	9	118	7.60%
2021/10/27	0	0.00	2	42.58	42.55	-2	117	-1.71%
2021/10/26	1	42.27	0	0.00	42.27	1	117	0.85%
2021/10/25	0	0.00	12	42.39	42.36	-12	117	-10.18%
2021/10/21	2	41.94	2	41.94	42.00	0	119	0.00%
2021/10/20	1	42.28	6	42.23	42.27	-5	119	-4.20%
2021/10/18	2	43.00	1	43.00	43.00	1	119	0.83%
2021/10/14	1	43.24	0	0.00	43.22	1	122	0.82%
2021/10/13	1	43.00	0	0.00	42.88	1	123	0.81%
2021/10/12	2	42.36	0	0.00	42.43	2	123	1.62%
2021/10/07	1	42.74	2	42.74	42.73	-1	123	-0.81%
2021/10/06	0	0.00	5	42.40	42.28	-5	123	-4.03%
2021/10/05	6	42.91	2	42.99	42.95	4	124	3.21%
2021/10/01	1	43.00	0	0.00	43.04	1	124	0.80%
2021/09/30	0	0.00	3	42.89	42.89	-3	128	-2.34%
2021/09/29	5	42.40	0	0.00	42.55	5	127	3.92%
2021/09/28	1	42.92	7	43.08	42.94	-6	127	-4.70%
2021/09/24	0	0.00	3	43.61	43.45	-3	127	-2.35%
2021/09/22	10	44.25	0	0.00	44.22	10	127	7.84%
2021/09/16	1	44.20	0	0.00	44.18	1	132	0.76%
2021/09/15	3	44.21	0	0.00	44.18	3	137	2.18%
2021/09/13	2	43.65	3	43.78	43.68	-1	143	-0.70%
2021/09/08	5	43.22	0	0.00	43.25	5	145	3.44%
2021/09/07	0	0.00	1	43.38	43.34	-1	144	-0.69%
2021/09/06	0	0.00	4	43.45	43.38	-4	143	-2.79%
2021/09/03	1	43.86	0	0.00	43.83	1	142	0.70%
2021/09/02	0	0.00	2	43.72	43.66	-2	141	-1.41%
2021/09/01	1	43.64	13	43.56	43.58	-12	139	-8.60%
2021/08/31	2	44.09	1	44.06	44.06	1	138	0.72%
2021/08/27	2	43.92	2	43.87	43.91	0	138	0.00%
2021/08/26	3	43.83	0	0.00	43.90	3	138	2.16%
2021/08/25	2	44.10	0	0.00	44.14	2	139	1.44%
2021/08/20	38	44.56	15	44.66	44.67	23	142	16.17%
2021/08/19	2	44.24	2	44.26	44.27	0	138	0.00%
2021/08/17	3	43.90	7	44.05	44.05	-4	131	-3.03%
2021/08/16	4	43.84	1	43.99	43.93	3	126	2.37%
2021/08/13	1	43.15	2	43.18	43.18	-1	122	-0.82%
2021/08/12	0	0.00	179	43.14	43.05	-179	120	-148.16%	大賣/鉅額交易
2021/08/11	1	43.07	133	43.13	43.05	-132	117	-112.23%	大賣/鉅額交易
2021/08/10	5	43.41	21	43.51	43.44	-16	115	-13.88%
2021/08/09	2	43.44	3	43.50	43.46	-1	113	-0.88%
2021/08/06	0	0.00	2	44.15	44.11	-2	110	-1.81%
2021/08/04	0	0.00	4	44.44	44.44	-4	110	-3.63%
2021/07/30	2	44.02	1	44.05	44.02	1	106	0.94%
2021/07/29	0	0.00	1	44.34	44.26	-1	106	-0.94%
2021/07/28	2	44.30	1	44.27	44.29	1	105	0.95%
2021/07/26	2	44.14	1	44.25	44.25	1	102	0.97%
2021/07/22	0	0.00	2	43.98	43.90	-2	102	-1.94%
2021/07/21	0	0.00	1	44.56	44.50	-1	105	-0.95%
2021/07/20	101	44.75	1	44.93	44.82	100	105	95.00%	大買/
2021/07/19	4	44.06	51	44.07	44.10	-47	102	-46.00%
2021/07/15	11	43.87	2	43.86	43.84	9	101	8.91%
2021/07/14	0	0.00	5	43.32	43.32	-5	103	-4.84%
2021/07/13	0	0.00	11	43.59	43.54	-11	103	-10.66%
2021/07/12	21	43.68	0	0.00	43.69	21	102	20.46%
2021/07/09	3	44.11	1	43.88	43.87	2	102	1.95%
2021/07/08	9	44.15	15	44.18	44.19	-6	102	-5.86%
2021/07/07	55	43.59	3	43.65	43.65	52	103	50.39%
2021/07/06	0	0.00	1	42.85	42.85	-1	103	-0.97%
2021/07/05	16	43.00	6	42.99	42.96	10	101	9.82%
2021/07/02	3	42.87	0	0.00	42.93	3	104	2.88%
2021/07/01	0	0.00	3	42.56	42.52	-3	103	-2.91%
2021/06/30	0	0.00	4	42.61	42.57	-4	102	-3.89%
2021/06/29	4	42.48	3	42.59	42.57	1	105	0.95%
2021/06/28	2	42.06	0	0.00	42.06	2	106	1.88%
2021/06/25	0	0.00	1	42.54	42.56	-1	108	-0.92%
2021/06/24	3	42.51	3	42.58	42.50	0	105	0.00%
2021/06/23	145	42.68	2	42.62	42.62	143	101	141.12%	大買/鉅額交易
2021/06/22	1	42.45	13	42.51	42.45	-12	110	-10.82%
2021/06/21	20	43.65	12	43.82	43.75	8	111	7.19%
2021/06/18	81	42.15	0	0.00	42.37	81	114	70.97%
2021/06/17	1	41.50	3	41.47	41.47	-2	114	-1.75%
2021/06/16	1	41.43	0	0.00	41.42	1	118	0.85%
2021/06/15	2	41.60	2	41.59	41.60	0	123	0.00%
2021/06/11	2	41.99	18	41.96	41.93	-16	125	-12.77%
2021/06/10	5	41.76	0	0.00	41.86	5	127	3.93%
2021/06/09	12	41.37	0	0.00	41.43	12	131	9.16%
2021/06/08	4	41.10	1	41.12	41.12	3	133	2.26%
2021/06/07	2	41.03	0	0.00	41.06	2	133	1.50%
2021/06/04	0	0.00	1	40.60	40.60	-1	133	-0.75%
2021/06/03	1	40.72	1	40.77	40.77	0	135	0.00%
2021/06/02	2	40.55	0	0.00	40.61	2	138	1.45%
2021/06/01	0	0.00	10	40.50	40.55	-10	140	-7.14%
2021/05/31	0	0.00	90	40.81	40.68	-90	143	-62.70%
2021/05/28	0	0.00	14	40.85	40.85	-14	141	-9.87%
2021/05/27	0	0.00	2	41.18	41.14	-2	142	-1.40%
2021/05/26	0	0.00	42	41.20	41.13	-42	146	-28.75%
2021/05/25	0	0.00	1	40.97	40.97	-1	147	-0.68%
2021/05/20	18	40.55	1	40.52	40.52	17	154	10.99%
2021/05/19	0	0.00	7	40.57	40.53	-7	154	-4.53%
2021/05/18	3	40.72	5	40.72	40.67	-2	156	-1.27%
2021/05/17	2	41.00	0	0.00	41.00	2	159	1.25%
2021/05/14	1	40.49	1	40.49	40.52	0	162	0.00%
2021/05/13	1	40.49	13	40.50	40.49	-12	165	-7.27%
2021/05/12	0	0.00	1	40.89	40.85	-1	165	-0.60%
2021/05/11	35	40.96	7	40.94	40.95	28	169	16.51%
2021/05/10	19	40.95	18	40.97	40.95	1	168	0.59%
2021/05/07	13	41.59	2	41.55	41.58	11	168	6.51%
2021/05/06	3	41.52	0	0.00	41.56	3	171	1.75%
2021/05/05	7	41.40	4	41.42	41.45	3	173	1.73%
2021/05/04	1	41.18	2	41.20	41.17	-1	175	-0.57%
2021/05/03	0	0.00	7	41.20	41.22	-7	176	-3.96%
2021/04/29	0	0.00	10	41.06	41.07	-10	177	-5.63%
2021/04/28	33	41.10	13	41.10	41.09	20	178	11.20%
2021/04/26	9	41.81	9	41.77	41.66	0	177	0.00%
2021/04/22	11	41.91	11	41.90	41.90	0	180	0.00%
2021/04/21	5	41.61	5	41.66	41.66	0	185	0.00%
2021/04/20	10	41.61	10	41.53	41.42	0	185	0.00%
2021/04/19	0	0.00	3	42.21	42.14	-3	187	-1.60%
2021/04/16	5	42.19	2	42.15	42.15	3	193	1.55%
2021/04/15	0	0.00	1	42.00	41.94	-1	199	-0.50%
2021/04/14	1	42.05	0	0.00	42.05	1	199	0.50%
2021/04/13	1	41.71	1	41.70	41.70	0	204	0.00%
2021/04/12	7	41.89	8	41.90	41.90	-1	208	-0.48%
2021/04/09	4	41.91	3	41.87	41.81	1	213	0.47%
2021/04/08	1	41.58	1	41.60	41.60	0	215	0.00%
2021/04/06	2	41.82	2	41.86	41.86	0	217	0.00%
2021/04/01	1	41.17	1	41.26	41.45	0	220	0.00%
2021/03/31	7	41.31	8	41.32	41.32	-1	219	-0.46%
2021/03/30	4	41.31	3	41.18	41.11	1	218	0.46%
2021/03/29	0	0.00	2	41.73	41.75	-2	218	-0.91%
2021/03/26	4	41.82	2	41.87	41.87	2	216	0.92%
2021/03/25	0	0.00	22	42.00	42.06	-22	219	-10.03%
2021/03/24	22	42.01	48	42.05	42.10	-26	208	-12.46%
2021/03/23	12	41.41	54	41.30	41.40	-42	213	-19.66%
2021/03/22	2	41.39	2	41.40	41.40	0	213	0.00%
2021/03/19	10	40.71	12	40.91	40.96	-2	213	-0.94%
2021/03/18	2	40.75	4	40.95	40.73	-2	210	-0.95%
2021/03/17	6	41.20	2	41.30	41.30	4	207	1.93%
2021/03/16	2	41.31	2	41.31	41.30	0	207	0.00%
2021/03/10	0	0.00	1	42.26	42.26	-1	211	-0.47%
2021/03/09	0	0.00	2	41.96	41.97	-2	213	-0.94%
2021/02/25	0	0.00	2	41.69	41.52	-2	220	-0.91%
2020/12/04	0	0.00	10	47.50	47.45	-10	173	-5.76%
2020/12/02	20	47.84	0	0.00	47.90	20	173	11.52%
2020/11/11	30	47.17	0	0.00	47.03	30	169	17.69%
2020/11/06	1	49.27	0	0.00	49.15	1	167	0.60%
2020/10/05	12	49.93	0	0.00	49.92	12	165	7.27%
2020/09/23	0	0.00	3	50.90	50.90	-3	182	-1.65%
2020/09/11	0	0.00	0.2	51.50	51.25	-0.2	180	-0.13%
2020/09/02	0	0.00	1	51.15	51.15	-1	176	-0.57%
2020/08/28	1	49.94	0	0.00	50.05	1	188	0.53%
2020/08/26	2	51.30	0	0.00	51.25	2	187	1.07%
2020/08/20	2	51.40	0	0.00	51.50	2	182	1.10%
2020/08/17	0	0.00	2	51.20	51.20	-2	181	-1.10%
2020/08/14	20	51.35	0	0.00	51.30	20	181	11.01%
2020/08/12	0	0.00	1	51.90	52.05	-1	180	-0.55%
2020/08/03	0	0.00	1	53.15	53.10	-1	189	-0.53%
2020/07/31	0	0.00	200	53.31	53.35	-200	191	-104.52%	大賣/鉅額交易
2020/07/24	0	0.00	35	53.25	53.20	-35	191	-18.24%
2020/06/16	50	50.71	0	0.00	50.70	50	200	24.99%
2020/06/15	0	0.00	6	51.70	51.85	-6	200	-3.00%
2020/06/08	20	49.46	0	0.00	49.50	20	228	8.76%
2020/06/03	20	51.50	22	51.50	51.40	-2	229	-0.87%
2020/06/02	21	51.93	0	0.00	51.90	21	231	9.09%
2020/06/01	0	0.00	2	52.20	52.25	-2	233	-0.86%
2020/05/28	0	0.00	52	52.19	52.10	-52	239	-21.73%
2020/05/27	0	0.00	23	52.30	52.25	-23	249	-9.23%
2020/05/22	0	0.00	11	52.89	53.00	-11	258	-4.26%
2020/05/20	0	0.00	3	52.35	52.35	-3	265	-1.13%
2020/05/19	0	0.00	1	52.20	52.20	-1	267	-0.37%
2020/05/14	0	0.00	5	52.95	52.90	-5	279	-1.79%
2020/05/13	0	0.00	33	52.70	52.70	-33	279	-11.81%
2020/05/12	0	0.00	62	52.10	52.20	-62	281	-22.00%
2020/05/11	50	52.06	44	52.04	52.05	6	286	2.09%
2020/05/08	0	0.00	164	52.83	52.85	-164	285	-57.35%	大賣/鉅額交易
2020/05/07	35	52.29	0	0.00	52.10	35	280	12.48%
2020/05/06	20	52.70	0	0.00	52.70	20	280	7.12%
2020/05/05	15	53.10	187	53.01	53.00	-172	283	-60.63%	大賣/鉅額交易
2020/05/04	20	53.30	0	0.00	53.35	20	281	7.10%
2020/04/30	100	53.39	161	53.35	53.30	-61	284	-21.42%	大賣/
2020/04/28	50	53.56	45	53.59	53.50	5	293	1.71%
2020/04/27	129	54.53	103	54.51	54.20	26	307	8.47%	大買/大賣/
2020/04/24	0	0.00	38	54.71	54.60	-38	305	-12.42%
2020/04/23	50	54.45	1	54.65	54.45	49	304	16.09%
2020/04/15	0	0.00	1	52.45	52.55	-1	305	-0.33%
2020/04/13	16	52.99	0	0.00	53.00	16	308	5.18%
2020/04/10	10	52.83	0	0.00	52.90	10	310	3.22%
2020/04/07	3	53.50	0	0.00	53.40	3	315	0.95%
2020/04/06	0	0.00	60	54.00	54.00	-60	305	-19.64%
2020/03/26	0	0.00	20	52.80	52.85	-20	307	-6.50%
2020/03/23	0	0.00	11	52.06	51.80	-11	310	-3.54%
2020/03/19	40	48.00	0	0.00	47.98	40	307	13.01%
2020/03/18	40	50.30	0	0.00	50.25	40	314	12.71%
2020/03/17	0	0.00	475	52.53	53.00	-475	309	-153.31%	大賣/鉅額交易
2020/03/16	0	0.00	372	53.10	52.95	-372	303	-122.66%	大賣/鉅額交易
2020/03/13	0	0.00	8	51.82	50.85	-8	294	-2.71%
2020/03/12	25	52.84	0	0.00	52.70	25	289	8.65%
2020/03/11	0	0.00	3	53.93	54.10	-3	285	-1.05%
2020/03/10	1	54.85	6	54.73	54.10	-5	284	-1.76%
2020/03/06	0	0.00	5	51.00	51.90	-5	279	-1.79%
2020/03/02	6	49.75	0	0.00	49.78	6	276	2.17%
2020/02/27	1	48.80	0	0.00	48.92	1	270	0.37%
2020/02/24	0	0.00	68	48.29	48.25	-68	262	-25.89%
2020/02/19	1	46.79	0	0.00	46.79	1	255	0.39%
2020/02/10	0	0.00	10	46.50	46.37	-10	243	-4.11%
2020/02/07	34	45.89	0	0.00	45.96	34	242	14.01%
2020/02/03	4	46.76	10	47.03	46.91	-6	254	-2.36%
2020/01/31	43	46.23	0	0.00	46.49	43	253	16.95%
2020/01/30	692	46.13	113	45.96	46.49	579	634	91.19%	大買/大賣/鉅額交易
2020/01/17	3	44.27	0	0.00	44.32	3	621	0.48%
2020/01/16	0	0.00	3	44.65	44.68	-3	620	-0.48%
2020/01/10	3	44.06	0	0.00	44.06	3	1,005	0.30%
2020/01/09	40	44.06	0	0.00	44.09	40	1,372	2.92%
2020/01/08	0	0.00	1	45.02	44.65	-1	1,739	-0.06%
2020/01/07	0	0.00	8	44.58	44.55	-8	1,737	-0.46%
2020/01/06	0	0.00	3	45.03	45.01	-3	1,739	-0.17%
2020/01/02	0	0.00	70	43.81	43.83	-70	1,739	-4.02%
2019/12/31	0	0.00	44	44.10	44.10	-44	1,739	-2.53%
2019/12/30	0	0.00	10	44.36	44.36	-10	1,738	-0.58%
2019/12/25	0	0.00	10	44.30	44.28	-10	2,144	-0.47%
2019/12/20	1	44.22	10	44.15	44.18	-9	2,146	-0.42%
2019/12/19	0	0.00	39	44.30	44.28	-39	2,147	-1.82%
2019/12/18	0	0.00	64	44.53	44.53	-64	2,146	-2.98%
2019/12/17	0	0.00	40	44.66	44.66	-40	2,146	-1.86%
2019/12/13	90	44.41	291	44.43	44.46	-201	2,145	-9.37%	大賣/鉅額交易
2019/12/12	0	0.00	11	45.43	45.36	-11	2,138	-0.51%
2019/12/11	0	0.00	1	45.42	45.33	-1	2,145	-0.05%
2019/12/10	0	0.00	11	45.42	45.46	-11	2,147	-0.51%
2019/12/05	42	45.59	0	0.00	45.73	42	2,162	1.94%
2019/12/04	0	0.00	1	45.91	45.95	-1	2,162	-0.05%