正新 (2105)-兆豐-忠孝券商分點個股進出

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

正新

(2105)

可現股當沖

股價
48.20
漲跌
▼1.25
漲幅
-2.53%
成交量
5,146張
產業
上市橡膠類股
969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

正新 (2105)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/02	1.2	48.89	0	0.00	48.80	1.2	4,561	0.03%
2024/03/29	3	50.10	3	50.00	50.00	0	4,566	0.00%
2024/03/28	2	49.50	0	0.00	49.70	2	4,531	0.04%
2024/03/27	2	50.30	12.1	50.00	49.85	-10.1	4,663	-0.22%
2024/03/25	3	47.78	0	0.00	48.15	3	5,384	0.06%
2024/03/22	0.2	48.10	0	0.00	48.10	0.2	5,850	0.00%
2024/03/21	2	48.15	2	48.35	49.15	0	6,293	0.00%
2024/03/19	5.2	47.99	0	0.00	47.80	5.2	6,807	0.08%
2024/03/18	1	49.70	10	49.96	49.50	-9	6,858	-0.13%
2024/03/15	0	0.00	2	47.88	48.20	-2	6,781	-0.03%
2024/03/14	0	0.00	5.2	47.62	47.65	-5.2	6,721	-0.08%
2024/02/27	1	46.50	1	46.20	46.30	0	7,785	0.00%
2024/02/23	1	46.25	0	0.00	46.30	1	7,848	0.01%
2024/02/22	1	45.90	0	0.00	46.30	1	7,894	0.01%
2024/02/21	1	45.65	1	45.60	45.85	0	7,974	0.00%
2024/02/20	1	45.90	0	0.00	46.00	1	8,052	0.01%
2024/02/19	0	0.00	1	46.80	46.40	-1	8,186	-0.01%
2024/02/16	0	0.00	4	46.16	46.55	-4	8,334	-0.05%
2024/02/02	0	0.00	1	45.70	45.70	-1	8,426	-0.01%
2024/02/01	1	45.00	1	45.65	44.85	0	8,426	0.00%
2024/01/31	1	45.30	2.2	45.29	45.45	-1.2	8,453	-0.01%
2024/01/30	2	45.25	1	45.30	45.10	1	8,500	0.01%
2024/01/29	1	45.10	1	45.00	45.20	0	8,572	0.00%
2024/01/26	1	44.70	1	44.80	44.90	0	8,578	0.00%
2024/01/23	20	43.33	0	0.00	43.20	20	8,675	0.23%
2024/01/22	20	43.33	0	0.00	43.25	20	8,707	0.23%
2024/01/19	0.5	42.95	0	0.00	43.15	0.5	8,706	0.01%
2024/01/16	5	43.14	2	43.20	43.10	3	8,733	0.03%
2024/01/15	4	43.80	3.2	43.75	43.65	0.8	8,670	0.01%
2024/01/12	0	0.00	0.3	43.69	43.75	-0.3	8,720	0.00%
2024/01/11	3	43.05	0	0.00	43.60	3	8,766	0.03%
2024/01/10	2.2	44.18	0	0.00	43.95	2.2	8,745	0.02%
2023/12/27	1.5	44.80	20	44.93	44.90	-18.5	9,441	-0.20%
2023/12/26	2	44.65	23	44.50	44.50	-21	9,419	-0.22%
2023/12/25	3	44.90	0	0.00	44.75	3	9,438	0.03%
2023/12/22	18.2	46.20	2	46.25	45.45	16.2	9,439	0.17%
2023/12/21	20	46.45	2	47.50	47.90	18	9,287	0.19%
2023/12/20	5	47.00	10	46.50	47.00	-5	8,874	-0.06%
2023/12/19	0	0.00	1	46.60	46.25	-1	8,458	-0.01%
2023/12/18	0	0.00	1	46.60	46.60	-1	8,068	-0.01%
2023/12/15	0	0.00	10	45.49	45.35	-10	7,684	-0.13%
2023/12/14	1	45.35	0	0.00	45.30	1	7,343	0.01%
2023/12/13	14	45.21	1	46.60	45.00	13	7,361	0.18%
2023/12/12	0	0.00	1	46.10	46.30	-1	7,329	-0.01%
2023/12/11	4	45.50	0	0.00	45.40	4	7,273	0.05%
2023/12/07	5	44.95	1	45.60	44.85	4	7,324	0.05%
2023/12/06	0	0.00	10.6	44.95	45.00	-10.6	7,366	-0.14%
2023/12/05	6	43.87	0	0.00	44.25	6	7,404	0.08%
2023/12/04	16	45.03	13	45.23	44.70	3	7,195	0.04%
2023/11/30	1	46.80	0	0.00	47.05	1	6,870	0.01%
2023/11/29	1	47.25	0	0.00	47.30	1	6,788	0.01%
2023/11/28	1	47.50	0	0.00	47.45	1	6,868	0.01%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/24	5	46.10	0	0.00	46.10	5	7,031	0.07%
2023/11/21	0	0.00	6	46.25	46.10	-6	7,189	-0.08%
2023/11/20	1	45.50	0	0.00	45.65	1	7,140	0.01%
2023/11/17	0	0.00	2	46.60	46.55	-2	7,059	-0.03%
2023/11/16	0	0.00	5	47.00	45.90	-5	7,001	-0.07%
2023/11/13	1	45.00	11	45.08	45.65	-10	6,650	-0.15%
2023/11/10	0	0.00	2	45.15	44.80	-2	6,582	-0.03%
2023/11/09	6	44.71	4	44.80	44.80	2	6,546	0.03%
2023/11/08	0	0.00	1	44.95	45.00	-1	6,540	-0.02%
2023/11/07	0	0.00	1	44.90	44.95	-1	6,576	-0.02%
2023/11/06	0	0.00	1	44.80	44.80	-1	6,523	-0.02%
2023/11/03	0	0.00	1	44.20	44.30	-1	6,454	-0.02%
2023/10/31	0	0.00	1	44.35	44.15	-1	6,443	-0.02%
2023/10/26	0	0.00	3	44.07	43.85	-3	6,457	-0.05%
2023/10/25	0	0.00	1	44.00	44.00	-1	6,407	-0.02%
2023/10/23	0	0.00	50	42.82	42.95	-50	6,353	-0.79%
2023/10/17	0	0.00	5	43.85	43.20	-5	6,268	-0.08%
2023/10/16	1	43.90	0	0.00	44.30	1	6,264	0.02%
2023/10/13	10	44.13	0	0.00	44.15	10	6,248	0.16%
2023/10/11	1	44.65	7	44.51	44.80	-6	6,100	-0.10%
2023/10/05	1	42.85	1	43.00	42.85	0	5,915	0.00%
2023/10/04	1	41.75	0	0.00	41.70	1	5,877	0.02%
2023/10/03	2	42.05	2	42.20	42.40	0	5,940	0.00%
2023/09/27	6	42.26	0	0.00	42.45	6	5,992	0.10%
2023/09/22	5	43.20	0	0.00	42.90	5	6,185	0.08%
2023/09/20	4	43.55	3	43.37	43.40	1	6,069	0.02%
2023/09/19	0	0.00	2	43.90	43.90	-2	6,058	-0.03%
2023/09/18	2	43.18	6	43.03	43.10	-4	5,931	-0.07%
2023/09/14	1	42.70	2	42.68	42.75	-1	5,794	-0.02%
2023/09/13	2	42.45	10	42.38	42.65	-8	5,816	-0.14%
2023/09/12	3	41.43	3	41.67	41.80	0	5,928	0.00%
2023/09/11	4	41.43	3	41.63	41.65	1	5,984	0.02%
2023/09/08	2	39.40	70	40.43	41.40	-68	5,956	-1.14%
2023/09/07	2	39.60	0	0.00	39.70	2	5,823	0.03%
2023/09/06	2	39.60	0	0.00	39.75	2	5,835	0.03%
2023/09/05	3	39.83	0	0.00	40.00	3	5,832	0.05%
2023/09/04	8	40.41	3	40.93	40.10	5	5,843	0.09%
2023/09/01	0	0.00	15	40.52	40.45	-15	5,794	-0.26%
2023/08/31	1	39.80	41	40.10	39.65	-40	5,662	-0.71%
2023/08/30	4	39.88	16	40.13	39.75	-12	5,531	-0.22%
2023/08/29	3	39.17	7	39.29	39.55	-4	5,428	-0.07%
2023/08/24	0	0.00	2	37.85	37.85	-2	5,661	-0.04%
2023/08/23	0	0.00	60	38.05	38.10	-60	5,674	-1.06%
2023/08/21	0	0.00	2	38.30	37.95	-2	5,720	-0.03%
2023/08/17	2	37.00	0	0.00	37.95	2	5,839	0.03%
2023/08/15	1	37.95	0	0.00	37.95	1	5,904	0.02%
2023/08/11	0	0.00	1	38.30	38.40	-1	5,999	-0.02%
2023/08/07	1	37.00	0	0.00	37.35	1	6,091	0.02%
2023/08/02	2	37.50	0	0.00	37.35	2	6,103	0.03%
2023/08/01	6	38.19	0	0.00	37.90	6	6,041	0.10%
2023/07/26	0	0.00	2	38.45	38.35	-2	6,140	-0.03%
2023/07/24	2	38.00	0	0.00	38.00	2	6,157	0.03%
2023/07/19	5	38.50	0	0.00	38.40	5	6,171	0.08%
2023/07/18	2	38.90	2	39.05	39.15	0	6,127	0.00%
2023/07/17	7	39.38	5	39.50	39.50	2	6,114	0.03%
2023/07/10	1	39.10	78	39.56	39.45	-77	6,112	-1.26%
2023/07/07	5	38.50	0	0.00	38.75	5	6,073	0.08%
2023/07/06	4	39.40	0	0.00	39.30	4	6,028	0.07%
2023/07/05	9	39.06	0	0.00	38.95	9	5,979	0.15%
2023/07/03	0	0.00	43	39.56	39.30	-43	5,856	-0.73%
2023/06/30	3	40.18	0	0.00	40.15	3	5,786	0.05%
2023/06/28	10	40.73	0	0.00	40.75	10	5,743	0.17%
2023/06/27	0	0.00	10	41.25	40.80	-10	5,768	-0.17%
2023/06/26	1	40.50	0	0.00	40.75	1	5,909	0.02%
2023/06/21	0	0.00	0	40.81	41.00	0	6,390	0.00%
2023/06/20	1	41.20	1.1	41.09	41.05	-0.1	6,355	0.00%
2023/06/19	3	41.23	1	41.20	41.20	2	6,291	0.03%
2023/06/16	2.9	41.32	11	41.77	41.15	-8.1	6,174	-0.13%
2023/06/15	1	40.50	2	40.88	40.55	-1	5,878	-0.02%
2023/06/14	1	40.15	1.9	40.12	40.25	-0.9	5,792	-0.02%
2023/06/13	1	38.95	10	39.35	39.40	-9	5,689	-0.16%
2023/06/08	1	38.50	0	0.00	38.55	1	5,569	0.02%
2023/06/07	0	0.00	0.1	38.70	38.85	-0.1	5,560	0.00%
2023/06/06	1	38.50	0	0.00	38.70	1	5,546	0.02%
2023/06/05	1	38.80	1	38.80	38.80	0	5,535	0.00%
2023/06/02	10	39.10	0	0.00	39.10	10	5,501	0.18%
2023/06/01	1	37.90	0	0.00	37.85	1	5,443	0.02%
2023/05/31	0	0.00	1	39.85	39.00	-1	5,339	-0.02%
2023/05/30	0	0.00	2	39.83	39.80	-2	4,973	-0.04%
2023/05/29	0	0.00	4	39.65	39.60	-4	4,950	-0.08%
2023/05/25	0	0.00	1	40.00	39.90	-1	4,979	-0.02%
2023/05/22	10	40.50	1	40.55	40.50	9	4,841	0.19%
2023/05/19	0	0.00	13	40.15	40.15	-13	4,785	-0.27%
2023/05/17	2	39.75	2	39.80	39.80	0	4,637	0.00%
2023/05/16	10	39.50	20	39.75	39.75	-10	4,545	-0.22%
2023/05/08	0	0.00	2	38.40	38.60	-2	4,379	-0.05%
2023/05/05	1	38.80	0	0.00	38.40	1	4,375	0.02%
2023/05/04	0	0.00	16	38.42	38.80	-16	4,338	-0.37%
2023/05/02	0	0.00	1	37.60	37.95	-1	4,217	-0.02%
2023/04/21	5	36.80	0	0.00	36.90	5	4,181	0.12%
2023/04/20	5	36.80	0	0.00	36.90	5	4,174	0.12%
2023/04/17	0	0.00	1	38.00	37.90	-1	4,106	-0.02%
2023/04/14	0	0.00	2	38.10	38.00	-2	4,047	-0.05%
2023/04/13	1	37.40	0	0.00	37.30	1	3,959	0.03%
2023/04/12	0	0.00	0.3	37.80	37.75	-0.3	3,885	-0.01%
2023/04/11	10	37.10	0	0.00	37.10	10	3,792	0.26%
2023/04/10	5	37.15	0	0.00	37.15	5	3,765	0.13%
2023/04/06	0	0.00	1	36.30	36.25	-1	3,686	-0.03%
2023/03/30	1	36.50	0	0.00	36.55	1	3,557	0.03%
2023/03/28	1	36.25	0	0.00	35.95	1	3,482	0.03%
2023/03/27	11	37.15	10	37.10	36.20	1	3,425	0.03%
2023/03/24	17	37.83	6	37.81	37.65	11	3,235	0.34%
2023/03/22	0	0.00	4	34.58	34.65	-4	2,670	-0.15%
2023/03/16	0	0.00	0.2	34.15	34.05	-0.2	2,633	-0.01%
2023/03/15	0.2	34.60	0	0.00	34.20	0.2	2,621	0.01%
2023/03/13	1	34.70	10	34.70	34.65	-9	2,609	-0.34%
2023/03/06	1	35.00	0	0.00	35.10	1	2,698	0.04%
2023/03/02	0	0.00	20	34.23	34.20	-20	2,681	-0.75%
2023/02/16	0	0.00	81	34.18	34.30	-81	2,585	-3.13%
2023/02/15	0	0.00	20	34.25	34.05	-20	2,635	-0.76%
2023/02/09	0	0.00	40	34.05	33.90	-40	2,706	-1.48%
2023/02/08	0	0.00	20	34.00	33.90	-20	2,696	-0.74%
2023/02/06	1	34.15	0	0.00	34.15	1	2,643	0.04%
2023/02/02	0	0.00	0.5	34.70	34.65	-0.5	2,648	-0.02%
2023/01/30	4	34.56	0	0.00	34.90	4	2,683	0.15%
2023/01/12	0	0.00	0.3	34.55	34.75	-0.3	2,883	-0.01%
2023/01/10	10	34.78	2	34.60	34.85	8	2,918	0.27%
2022/12/27	1	34.30	0	0.00	34.20	1	3,307	0.03%
2022/12/06	1	34.65	15	34.63	34.75	-14	6,217	-0.23%
2022/11/23	0	0.00	8	33.82	33.80	-8	6,163	-0.13%
2022/11/15	2	33.65	2	33.80	34.45	0	6,180	0.00%
2022/11/14	0	0.00	12	34.24	34.20	-12	6,154	-0.19%
2022/11/11	0	0.00	6	33.60	33.35	-6	6,101	-0.10%
2022/11/09	0	0.00	7	33.50	33.45	-7	6,120	-0.11%
2022/11/08	0	0.00	7	33.35	33.45	-7	6,181	-0.11%
2022/11/04	3	32.95	0	0.00	32.95	3	6,288	0.05%
2022/11/02	0	0.00	2	33.05	33.00	-2	6,321	-0.03%
2022/10/31	10	32.45	0	0.00	32.30	10	6,311	0.16%
2022/10/28	0	0.00	1	33.00	32.40	-1	6,352	-0.02%
2022/10/27	5	32.90	6	32.90	33.05	-1	6,348	-0.02%
2022/10/26	2	32.10	0	0.00	32.10	2	6,306	0.03%
2022/10/25	0	0.00	26	31.96	32.10	-26	6,335	-0.41%
2022/10/21	2	32.05	0.1	32.15	32.00	1.9	6,274	0.03%
2022/10/19	2	33.95	0	0.00	33.50	2	6,021	0.03%
2022/10/18	0	0.00	25	33.99	33.95	-25	6,068	-0.41%
2022/10/17	20	33.80	19	33.86	34.00	1	6,113	0.02%
2022/10/14	17	34.20	3	34.55	34.10	14	6,106	0.23%
2022/10/13	4	34.33	2	34.50	34.05	2	6,135	0.03%
2022/10/12	12	34.88	20	34.95	34.85	-8	6,108	-0.13%
2022/10/07	14	35.66	0	0.00	35.25	14	6,118	0.23%
2022/10/05	0	0.00	9	35.82	35.70	-9	6,143	-0.15%
2022/10/04	3	35.30	3	35.40	35.35	0	6,091	0.00%
2022/10/03	11	35.58	0	0.00	35.00	11	6,085	0.18%
2022/09/30	1.1	35.69	0	0.00	35.70	1.1	6,141	0.02%
2022/09/29	0	0.00	15	36.25	36.40	-15	6,023	-0.25%
2022/09/28	1	36.35	1	37.25	36.30	0	5,964	0.00%
2022/09/27	7	36.75	4	36.90	37.05	3	5,867	0.05%
2022/09/26	9	37.11	6	36.96	36.95	3	5,802	0.05%
2022/09/23	9	37.82	1	37.75	37.35	8	5,675	0.14%
2022/09/22	6	38.50	4	38.80	38.80	2	5,493	0.04%
2022/09/21	5	39.46	16	39.40	39.25	-11	5,417	-0.20%
2022/09/20	9	39.29	28	39.48	39.60	-19	5,266	-0.36%
2022/09/19	25	39.33	9	39.19	39.45	16	5,117	0.31%
2022/09/16	19	38.87	10	38.73	39.50	9	4,957	0.18%
2022/09/15	27	38.67	7	38.98	38.40	20	4,576	0.44%
2022/09/14	3	37.65	17	37.18	37.70	-14	4,040	-0.35%
2022/09/13	0	0.00	5	35.90	35.95	-5	3,724	-0.13%
2022/09/08	0	0.00	5	34.50	34.90	-5	3,747	-0.13%
2022/08/30	0	0.00	4	34.95	34.95	-4	3,735	-0.11%
2022/08/16	0	0.00	24	35.46	35.50	-24	4,111	-0.58%
2022/08/12	0	0.00	10	35.25	35.20	-10	4,089	-0.24%
2022/08/10	0	0.00	1	34.45	34.50	-1	4,014	-0.02%
2022/08/09	10	34.55	0	0.00	34.55	10	4,035	0.25%
2022/08/05	10	35.00	0	0.00	35.00	10	4,001	0.25%
2022/08/04	1	34.50	0	0.00	34.50	1	4,021	0.02%
2022/08/03	0	0.00	0.1	35.55	35.75	-0.1	3,969	0.00%
2022/08/01	0.1	36.15	0	0.00	36.10	0.1	3,941	0.00%
2022/07/27	0	0.00	0.4	35.35	35.35	-0.4	3,904	-0.01%
2022/07/26	0	0.00	3	35.15	35.20	-3	3,903	-0.08%
2022/07/22	5	35.50	1	35.80	35.60	4	3,851	0.10%
2022/07/21	1	35.85	0	0.00	36.15	1	3,840	0.03%
2022/07/20	0	0.00	1	36.15	35.80	-1	3,799	-0.03%
2022/07/18	0	0.00	2	36.33	36.60	-2	3,752	-0.05%
2022/07/15	1	36.40	1	36.35	36.30	0	3,706	0.00%
2022/07/13	10	35.28	0	0.00	35.25	10	3,643	0.27%
2022/07/08	0	0.00	1	36.40	36.10	-1	3,582	-0.03%
2022/07/06	0	0.00	0.2	34.95	34.70	-0.2	3,468	-0.01%
2022/07/05	0.1	35.40	0	0.00	35.45	0.1	3,482	0.00%
2022/07/01	0	0.00	0.5	34.40	34.25	-0.5	3,466	-0.01%
2022/06/30	0.4	35.24	0	0.00	35.40	0.4	3,467	0.01%
2022/06/29	1	35.90	2	35.70	35.65	-1	3,500	-0.03%
2022/06/28	0.1	35.60	0	0.00	35.70	0.1	3,479	0.00%
2022/06/23	0	0.00	1	35.00	35.10	-1	3,521	-0.03%
2022/06/21	0	0.00	2	34.78	34.95	-2	3,511	-0.06%
2022/06/14	0	0.00	1	35.00	34.95	-1	3,466	-0.03%
2022/06/09	1	35.70	0	0.00	35.75	1	3,502	0.03%
2022/06/08	0.1	35.75	0	0.00	35.80	0.1	3,487	0.00%
2022/06/06	1	35.65	0	0.00	35.70	1	3,470	0.03%
2022/06/02	4	35.50	0	0.00	35.50	4	3,526	0.11%
2022/05/31	1	34.70	0	0.00	35.55	1	3,606	0.03%
2022/05/20	0	0.00	1	34.60	34.40	-1	3,522	-0.03%
2022/05/10	0	0.00	9	33.20	33.25	-9	3,543	-0.25%
2022/05/05	0	0.00	3	34.20	34.30	-3	3,729	-0.08%
2022/05/04	0	0.00	1	33.90	33.70	-1	3,737	-0.03%
2022/04/28	0	0.00	7	33.30	33.50	-7	3,881	-0.18%
2022/04/26	10	33.85	0	0.00	33.95	10	3,837	0.26%
2022/04/21	1	34.50	0	0.00	34.55	1	3,847	0.03%
2022/04/20	0	0.00	2	34.10	34.15	-2	3,889	-0.05%
2022/04/14	0	0.00	1	34.80	34.75	-1	3,966	-0.03%
2022/04/13	0	0.00	1	34.80	34.80	-1	4,006	-0.02%
2022/04/12	0	0.00	1	34.40	34.35	-1	4,041	-0.02%
2022/04/11	1	34.40	3	34.65	34.40	-2	4,054	-0.05%
2022/04/07	2	35.40	0	0.00	34.95	2	4,116	0.05%
2022/04/01	0	0.00	1	35.90	35.90	-1	4,226	-0.02%
2022/03/31	0	0.00	1	35.70	35.45	-1	4,354	-0.02%
2022/03/30	1	35.30	0	0.00	35.30	1	4,321	0.02%
2022/03/29	0	0.00	12	34.75	34.60	-12	4,231	-0.28%
2022/03/28	0	0.00	15	34.75	34.85	-15	4,227	-0.35%
2022/03/25	0	0.00	1	34.85	34.85	-1	4,247	-0.02%
2022/03/17	0	0.00	1	35.00	35.00	-1	4,474	-0.02%
2022/03/08	0	0.00	9	34.05	34.00	-9	5,077	-0.18%
2022/03/07	1	34.00	0	0.00	34.20	1	5,080	0.02%
2022/03/03	0	0.00	2	35.30	35.35	-2	5,162	-0.04%
2022/03/02	0	0.00	2	35.70	35.40	-2	5,195	-0.04%
2022/02/25	1	35.15	1	34.90	35.60	0	5,207	0.00%
2022/02/24	1	35.40	0	0.00	35.05	1	5,142	0.02%
2022/02/22	5	35.85	0	0.00	35.80	5	5,118	0.10%
2022/02/18	0	0.00	8	36.10	35.95	-8	5,107	-0.16%
2022/02/17	2	36.05	1	36.40	36.30	1	5,115	0.02%
2022/02/15	0.2	35.25	5	35.40	35.15	-4.8	5,129	-0.09%
2022/02/14	7.1	35.29	3	35.25	35.25	4.1	5,187	0.08%
2022/02/11	2	35.93	0	0.00	35.75	2	5,191	0.04%
2022/02/10	3	36.57	0	0.00	36.35	3	5,222	0.06%
2022/02/08	0	0.00	5	36.23	36.35	-5	5,239	-0.10%
2022/01/26	3	34.67	0	0.00	34.55	3	5,093	0.06%
2022/01/24	5	35.00	0	0.00	35.10	5	5,082	0.10%
2022/01/19	0.1	35.45	0	0.00	35.35	0.1	5,164	0.00%
2022/01/17	6	35.46	14	35.32	35.40	-8	5,154	-0.16%
2022/01/05	20	35.95	0	0.00	35.75	20	5,096	0.39%
2022/01/03	0	0.00	2	35.95	35.85	-2	5,109	-0.04%
2021/12/30	7	36.39	2	36.35	36.10	5	5,105	0.10%
2021/12/28	1	36.50	10	36.58	36.65	-9	5,134	-0.18%
2021/12/27	8	37.14	1	37.05	37.20	7	5,044	0.14%
2021/12/24	0	0.00	1	36.00	36.05	-1	4,997	-0.02%
2021/12/23	1	35.95	0	0.00	35.80	1	5,072	0.02%
2021/12/22	3	35.77	0	0.00	35.90	3	5,202	0.06%
2021/12/21	0	0.00	1	35.70	35.60	-1	5,233	-0.02%
2021/12/13	2	36.35	0	0.00	36.10	2	5,381	0.04%
2021/12/10	3	36.00	8	35.81	35.85	-5	5,435	-0.09%
2021/12/09	8	36.58	11	36.48	36.55	-3	5,388	-0.06%
2021/12/07	1	34.70	0	0.00	34.50	1	4,993	0.02%
2021/12/06	0	0.00	3	34.77	34.85	-3	5,066	-0.06%
2021/11/29	1	34.00	0	0.00	34.00	1	5,045	0.02%
2021/11/26	1	34.50	0	0.00	34.40	1	5,029	0.02%
2021/11/25	0	0.00	1	35.00	34.90	-1	5,090	-0.02%
2021/11/19	14	34.39	0	0.00	34.30	14	5,307	0.26%
2021/11/17	4	34.49	0	0.00	34.45	4	5,361	0.07%
2021/11/12	5	34.40	6	34.30	34.45	-1	5,749	-0.02%
2021/11/10	1	34.75	0	0.00	34.80	1	5,841	0.02%
2021/11/09	1	35.15	0	0.00	35.20	1	5,850	0.02%
2021/11/08	2	34.35	0	0.00	34.80	2	5,916	0.03%
2021/11/05	0.4	34.25	0	0.00	34.15	0.4	5,890	0.01%
2021/11/04	1	34.45	0	0.00	34.35	1	5,911	0.02%
2021/10/29	1	34.30	0	0.00	34.10	1	5,891	0.02%
2021/10/25	1	34.80	0	0.00	35.15	1	5,816	0.02%
2021/10/22	2	35.15	0	0.00	34.85	2	5,840	0.03%
2021/10/19	10	35.10	1	35.05	34.90	9	5,772	0.16%
2021/10/14	2	34.15	0	0.00	34.10	2	5,796	0.03%
2021/10/12	1	33.80	0	0.00	33.95	1	5,830	0.02%
2021/10/08	1	34.50	0	0.00	34.40	1	5,813	0.02%
2021/10/06	2	34.00	0	0.00	34.10	2	5,881	0.03%
2021/10/05	51	34.34	1	34.20	34.20	50	5,836	0.86%
2021/10/04	3	34.73	0	0.00	34.65	3	5,850	0.05%
2021/10/01	1	35.00	0	0.00	35.00	1	5,851	0.02%
2021/09/29	5	35.20	0	0.00	35.25	5	5,680	0.09%
2021/09/27	20	36.15	0	0.00	36.20	20	5,592	0.36%
2021/09/24	6	36.05	0	0.00	35.60	6	5,567	0.11%
2021/09/22	1	35.50	0	0.00	35.40	1	5,509	0.02%
2021/09/17	1	36.15	10	36.40	36.15	-9	5,446	-0.17%
2021/09/16	1	36.40	0	0.00	36.40	1	5,456	0.02%
2021/09/15	10	37.43	0	0.00	37.00	10	5,567	0.18%
2021/09/14	2	37.15	2	37.00	37.35	0	5,544	0.00%
2021/09/01	6	37.00	0	0.00	37.05	6	5,735	0.10%
2021/08/27	35	38.05	0	0.00	38.15	35	5,597	0.63%
2021/08/26	1	37.50	0	0.00	37.50	1	5,564	0.02%
2021/08/24	3	38.22	0	0.00	37.60	3	5,472	0.05%
2021/08/19	2	38.15	0	0.00	37.60	2	5,620	0.04%
2021/08/18	0	0.00	3	37.65	37.80	-3	5,554	-0.05%
2021/08/17	2	38.45	0	0.00	38.40	2	5,420	0.04%
2021/08/12	1	40.50	0	0.00	40.65	1	5,414	0.02%
2021/08/10	0.4	41.80	0	0.00	41.65	0.4	5,456	0.01%
2021/08/02	0	0.00	1	43.80	44.20	-1	6,363	-0.02%
2021/07/30	0.3	43.50	1	43.40	43.10	-0.7	6,426	-0.01%
2021/07/26	0	0.00	2	44.60	44.30	-2	7,167	-0.03%
2021/07/21	3	43.60	0	0.00	43.80	3	7,805	0.04%
2021/07/19	0.7	45.00	0	0.00	45.00	0.7	8,125	0.01%
2021/07/15	0	0.00	2	43.95	44.30	-2	8,998	-0.02%
2021/07/08	0	0.00	6	45.55	45.15	-6	10,863	-0.06%
2021/07/07	3	45.02	17	45.17	45.00	-14	10,870	-0.13%
2021/07/06	0	0.00	2	45.70	45.70	-2	10,884	-0.02%
2021/07/02	1	45.90	0	0.00	45.45	1	10,992	0.01%
2021/06/25	1	47.20	0	0.00	47.35	1	11,196	0.01%
2021/06/24	2	46.23	3	47.40	47.45	-1	11,235	-0.01%
2021/06/18	42	44.64	0	0.00	44.45	42	11,309	0.37%
2021/06/17	0	0.00	5	44.90	45.30	-5	11,002	-0.05%
2021/06/16	1.2	45.17	0	0.00	45.50	1.2	11,021	0.01%
2021/06/15	0.1	45.60	4	45.66	45.65	-3.9	11,061	-0.04%
2021/06/11	1	46.30	0	0.00	46.35	1	11,112	0.01%
2021/06/09	0	0.00	2	46.93	47.00	-2	11,095	-0.02%
2021/06/07	0	0.00	1	46.15	46.40	-1	11,102	-0.01%
2021/06/03	3	48.20	0	0.00	48.00	3	11,101	0.03%
2021/06/02	0	0.00	1	47.60	48.20	-1	11,144	-0.01%
2021/06/01	1	46.95	0	0.00	47.00	1	11,095	0.01%
2021/05/31	1	47.00	2	47.20	46.65	-1	11,201	-0.01%
2021/05/28	1	48.35	2	48.13	47.40	-1	11,297	-0.01%
2021/05/27	1	45.70	0	0.00	47.15	1	11,207	0.01%
2021/05/26	3	46.83	8	46.06	46.25	-5	11,197	-0.04%
2021/05/20	1	44.85	1	44.30	44.20	0	11,167	0.00%
2021/05/19	8	43.87	0	0.00	43.55	8	11,092	0.07%
2021/05/18	5	41.60	0	0.00	43.75	5	11,075	0.05%
2021/05/17	0	0.00	1	42.60	41.30	-1	11,014	-0.01%
2021/05/14	1	44.00	0.3	43.85	44.35	0.8	10,811	0.01%
2021/05/13	2	44.15	0	0.00	43.90	2	10,697	0.02%
2021/05/12	6	45.38	4	45.30	45.00	2	10,559	0.02%
2021/05/11	23	49.76	5	48.90	48.60	18	10,379	0.17%
2021/05/10	1	52.20	0	0.00	51.50	1	10,201	0.01%
2021/05/07	0	0.00	1	51.50	51.00	-1	10,178	-0.01%
2021/05/06	1	50.20	4	49.86	50.70	-3	10,138	-0.03%
2021/05/05	21	50.20	0	0.00	49.50	21	9,970	0.21%
2021/05/04	20	51.70	4	50.70	51.10	16	9,745	0.16%
2021/05/03	1	52.80	0	0.00	52.50	1	9,553	0.01%
2021/04/29	1.3	54.08	12	54.84	54.10	-10.8	9,387	-0.11%
2021/04/28	0	0.00	11	55.10	55.50	-11	9,117	-0.12%
2021/04/27	3	56.00	4	55.90	56.10	-1	9,030	-0.01%
2021/04/26	3	56.70	2	57.10	57.00	1	8,914	0.01%
2021/04/23	31	56.27	20	55.83	56.30	11	8,784	0.13%
2021/04/22	22	57.73	23	57.59	56.10	-1	8,588	-0.01%
2021/04/21	3	56.90	1	57.90	57.10	2	8,128	0.02%
2021/04/20	27	57.29	3	56.50	56.50	24	7,741	0.31%
2021/04/19	10	52.50	2	53.40	53.80	8	6,858	0.12%
2021/04/16	28	51.52	20	51.90	51.70	8	6,557	0.12%
2021/04/15	12	50.64	13	50.97	51.20	-1	6,355	-0.02%
2021/04/13	20	47.80	0	0.00	47.30	20	6,072	0.33%
2021/04/09	0	0.00	2	48.08	48.00	-2	6,238	-0.03%
2021/04/08	20	47.05	2	46.70	46.95	18	6,166	0.29%
2021/04/07	10	47.30	0	0.00	47.30	10	6,163	0.16%
2021/04/01	36	47.87	11	47.55	47.45	25	6,115	0.41%
2021/03/31	180	48.09	9	47.93	48.20	171	6,045	2.83%	大買/鉅額交易
2021/03/29	12	46.52	12	46.85	47.00	0	5,788	0.00%
2021/03/26	0	0.00	10	45.45	45.45	-10	5,754	-0.17%
2021/03/25	13	45.65	5	45.58	45.75	8	5,709	0.14%
2021/03/24	0	0.00	6	45.49	46.40	-6	5,620	-0.11%
2021/03/23	0	0.00	5	44.75	44.75	-5	5,436	-0.09%
2021/03/22	0	0.00	27	44.50	44.55	-27	5,468	-0.49%
2021/03/17	1	44.90	0	0.00	44.70	1	5,413	0.02%
2021/03/11	0	0.00	0	43.80	43.85	0	5,662	0.00%
2021/03/10	0	0.00	0.6	43.65	43.65	-0.6	5,681	-0.01%
2021/03/04	1	44.30	0	0.00	43.55	1	5,959	0.02%
2021/03/02	0	0.00	1	43.30	42.40	-1	5,874	-0.02%
2021/02/23	26	44.13	0	0.00	44.65	26	6,035	0.43%
2021/02/18	0	0.00	1	43.60	43.30	-1	6,145	-0.02%
2021/02/02	0	0.00	31	42.19	42.25	-31	6,570	-0.47%
2021/01/29	0	0.00	1	39.90	39.95	-1	6,608	-0.02%
2021/01/28	1	40.30	1.1	40.22	40.35	-0.1	6,637	0.00%
2021/01/27	0	0.00	30	41.72	41.40	-30	6,668	-0.45%
2021/01/25	0	0.00	21	42.00	42.00	-21	6,666	-0.32%
2021/01/21	0	0.00	40	41.72	41.70	-40	6,672	-0.60%
2021/01/08	2	43.13	0.8	43.30	43.60	1.2	6,269	0.02%
2021/01/07	60	42.35	0	0.00	42.85	60	6,170	0.97%
2021/01/06	0.6	41.75	501	41.51	41.35	-500.4	6,075	-8.24%	大賣/鉅額交易
2021/01/05	2	43.40	7	43.22	42.80	-5	5,880	-0.09%
2021/01/04	1	44.20	1	44.25	44.40	0	5,711	0.00%
2020/12/30	0	0.00	3	43.85	44.10	-3	5,627	-0.05%
2020/12/29	1	43.35	0	0.00	43.35	1	5,619	0.02%
2020/12/18	0	0.00	1	45.10	45.10	-1	5,733	-0.02%
2020/12/16	1	45.70	1	45.60	45.70	0	5,727	0.00%
2020/12/14	10	44.35	1	45.05	45.15	9	5,592	0.16%
2020/12/11	1	44.65	0	0.00	44.35	1	5,524	0.02%
2020/12/08	0	0.00	0.1	45.20	45.45	-0.1	5,469	0.00%
2020/12/07	1	43.60	1	43.70	43.80	0	5,351	0.00%
2020/12/01	0	0.00	2	43.18	43.50	-2	5,425	-0.04%
2020/11/30	1	42.85	2	43.20	42.50	-1	5,374	-0.02%
2020/11/26	0	0.00	1	43.20	43.20	-1	5,288	-0.02%
2020/11/25	0	0.00	5	43.33	43.00	-5	5,393	-0.09%
2020/11/24	2	42.35	1	42.80	42.75	1	5,366	0.02%
2020/11/20	0	0.00	2	42.78	43.25	-2	5,180	-0.04%
2020/11/18	0	0.00	5	41.07	41.05	-5	4,859	-0.10%
2020/11/17	0	0.00	8	40.15	40.35	-8	4,780	-0.17%
2020/11/16	0	0.00	1	39.85	39.95	-1	4,811	-0.02%
2020/11/13	4	41.25	0	0.00	39.95	4	4,820	0.08%
2020/11/12	0	0.00	1	39.80	39.90	-1	4,745	-0.02%
2020/11/11	8	39.15	3	39.75	40.00	5	4,888	0.10%
2020/11/06	0	0.00	4	38.30	38.25	-4	5,078	-0.08%
2020/11/05	0	0.00	2	38.00	38.00	-2	5,174	-0.04%
2020/11/04	0	0.00	1	37.30	37.50	-1	5,080	-0.02%
2020/11/02	1	35.90	0	0.00	36.05	1	5,117	0.02%
2020/10/26	0	0.00	1	37.50	37.25	-1	5,348	-0.02%
2020/10/23	1	36.65	0	0.00	36.75	1	5,346	0.02%
2020/09/25	0	0.00	15	36.02	36.00	-15	6,273	-0.24%
2020/09/24	10	35.75	81	36.54	35.70	-71	6,256	-1.13%
2020/09/23	80	37.20	0	0.00	37.30	80	6,213	1.29%
2020/09/18	0	0.00	3	37.65	37.70	-3	6,209	-0.05%
2020/09/17	62	37.90	0	0.00	37.90	62	6,204	1.00%
2020/09/14	1	37.75	0.3	37.80	37.80	0.7	6,212	0.01%
2020/09/11	3	38.12	0	0.00	37.90	3	6,237	0.05%
2020/09/09	2	38.45	2	38.38	38.45	0	6,266	0.00%
2020/09/07	0	0.00	1	37.25	37.25	-1	6,152	-0.02%
2020/09/04	3	35.58	0	0.00	36.10	3	6,136	0.05%
2020/09/03	1	35.70	0	0.00	35.85	1	6,096	0.02%
2020/08/28	5	37.45	5	37.30	37.30	0	5,794	0.00%
2020/08/27	3	37.33	0	0.00	37.30	3	5,819	0.05%
2020/08/24	2	37.80	1	37.60	37.65	1	6,080	0.02%
2020/08/21	0	0.00	7	38.00	38.10	-7	6,084	-0.12%
2020/08/20	1	37.60	6	37.50	37.45	-5	6,072	-0.08%
2020/08/19	1	38.55	0	0.00	38.40	1	5,995	0.02%
2020/08/18	0	0.00	14	38.56	39.00	-14	5,938	-0.24%
2020/08/17	10	38.76	9	38.78	38.75	1	5,860	0.02%
2020/08/14	16	38.73	0	0.00	38.65	16	5,618	0.28%
2020/08/13	0	0.00	17.5	37.65	37.75	-17.5	5,386	-0.32%
2020/08/12	7	36.79	0	0.00	36.35	7	5,277	0.13%
2020/08/11	4.1	37.12	0	0.00	36.65	4.1	5,220	0.08%
2020/08/10	0	0.00	1	35.30	35.40	-1	5,063	-0.02%
2020/08/07	1	36.00	0	0.00	35.35	1	5,125	0.02%
2020/08/05	0	0.00	7	35.59	35.90	-7	5,015	-0.14%
2020/08/04	10	34.80	11	35.34	35.55	-1	4,923	-0.02%
2020/07/31	0	0.00	3	34.05	33.95	-3	4,787	-0.06%
2020/07/29	0	0.00	4	34.00	33.65	-4	4,862	-0.08%
2020/07/28	3	33.45	0	0.00	33.55	3	4,921	0.06%
2020/07/27	0	0.00	1	34.10	34.00	-1	4,975	-0.02%
2020/07/17	0.9	36.00	0	0.00	35.70	0.9	5,023	0.02%
2020/07/16	15	37.17	0	0.00	37.00	15	4,973	0.30%
2020/07/15	0	0.00	5	36.50	36.35	-5	4,823	-0.10%
2020/07/10	0	0.00	1	35.60	35.50	-1	4,728	-0.02%
2020/07/08	0	0.00	1	36.00	36.00	-1	4,653	-0.02%
2020/07/07	0	0.00	2	35.05	35.15	-2	4,545	-0.04%
2020/07/03	5	35.00	1	34.95	34.95	4	4,557	0.09%
2020/07/02	0	0.00	1	35.00	35.15	-1	4,612	-0.02%
2020/07/01	1	33.80	144	33.83	33.90	-143	4,589	-3.12%	大賣/鉅額交易
2020/06/30	0	0.00	75	33.71	33.75	-75	4,590	-1.63%
2020/06/29	0	0.00	25	34.20	33.95	-25	4,602	-0.54%
2020/06/24	1	34.70	100	34.63	34.50	-99	4,614	-2.15%
2020/06/23	0	0.00	2	34.75	34.70	-2	4,680	-0.04%
2020/06/22	1	34.50	0.2	34.75	34.60	0.8	4,693	0.02%
2020/06/18	8	35.19	5	35.10	35.10	3	4,715	0.06%
2020/06/17	2	35.95	1	35.95	35.70	1	4,735	0.02%
2020/06/10	1	35.90	12	35.79	36.00	-11	5,095	-0.22%
2020/06/09	9	35.33	0	0.00	35.40	9	5,202	0.17%
2020/06/02	0	0.00	10	34.00	33.80	-10	5,305	-0.19%
2020/06/01	0	0.00	1	34.25	33.75	-1	5,302	-0.02%
2020/05/29	5	33.44	0	0.00	32.80	5	5,263	0.09%
2020/05/28	7	33.69	0	0.00	33.55	7	5,041	0.14%
2020/05/22	1	32.80	0	0.00	32.55	1	5,050	0.02%
2020/05/19	1	33.20	0	0.00	33.30	1	4,972	0.02%
2020/05/11	2	33.95	0	0.00	33.85	2	4,722	0.04%
2020/05/06	0	0.00	9	34.90	34.50	-9	4,675	-0.19%
2020/05/04	0	0.00	1	34.50	34.10	-1	4,569	-0.02%
2020/04/30	0	0.00	1	34.60	34.55	-1	4,501	-0.02%
2020/04/29	3	34.65	0	0.00	34.50	3	4,405	0.07%
2020/04/28	8	34.49	2	34.45	34.55	6	4,379	0.14%
2020/04/27	0	0.00	3	31.65	32.80	-3	4,385	-0.07%
2020/04/21	2	31.90	0	0.00	31.80	2	4,150	0.05%
2020/04/14	0	0.00	30	33.43	33.30	-30	3,956	-0.76%
2020/04/09	0	0.00	1	32.75	32.10	-1	3,878	-0.03%
2020/04/07	1	31.45	0	0.00	31.40	1	3,764	0.03%
2020/04/01	0	0.00	100	30.50	30.45	-100	3,626	-2.76%
2020/03/31	0	0.00	100	30.73	30.80	-100	3,591	-2.78%
2020/03/30	1	30.20	0	0.00	31.15	1	3,539	0.03%
2020/03/27	30	31.05	1	31.65	31.00	29	3,489	0.83%
2020/03/25	0	0.00	100	31.30	31.55	-100	3,491	-2.86%
2020/03/20	0	0.00	1	30.20	30.25	-1	3,357	-0.03%
2020/03/19	1	29.75	0	0.00	29.70	1	3,219	0.03%
2020/03/17	1	33.70	31	33.22	33.00	-30	3,023	-0.99%
2020/03/12	0	0.00	3	37.38	37.85	-3	2,743	-0.11%
2020/03/10	0	0.00	100	37.98	38.35	-100	2,580	-3.88%
2020/03/05	1	39.10	0	0.00	39.20	1	2,503	0.04%
2020/03/02	0	0.00	2	38.75	39.00	-2	2,519	-0.08%
2020/02/27	1	38.90	20	39.00	39.55	-19	2,620	-0.72%
2020/02/18	1	39.20	0	0.00	39.20	1	2,738	0.04%
2020/02/14	0	0.00	3	39.90	39.95	-3	2,899	-0.10%
2020/02/13	0	0.00	30	39.60	39.55	-30	3,163	-0.95%
2020/02/11	0	0.00	50	39.35	39.30	-50	3,238	-1.54%
2020/02/07	0	0.00	24	39.60	39.60	-24	3,261	-0.74%
2020/02/05	1	39.55	25	39.90	39.95	-24	3,292	-0.73%
2020/02/04	2	39.70	51	39.72	39.60	-49	3,293	-1.49%
2020/02/03	1	39.00	0	0.00	39.35	1	3,314	0.03%
2020/01/31	0	0.00	1	39.90	39.35	-1	3,313	-0.03%
2020/01/13	10	42.35	0	0.00	42.40	10	3,406	0.29%
2019/12/31	1	42.00	0	0.00	41.80	1	4,073	0.02%
2019/12/26	0	0.00	43	42.05	42.10	-43	4,186	-1.03%
2019/12/25	1	41.85	57	41.95	42.00	-56	4,258	-1.31%
2019/12/24	0	0.00	100	42.18	42.00	-100	4,413	-2.27%
2019/12/23	0	0.00	50	42.30	42.45	-50	4,491	-1.11%
2019/12/20	0	0.00	103	42.40	43.05	-103	4,473	-2.30%	大賣/鉅額交易
2019/12/19	1	42.15	1	42.05	42.20	0	4,446	0.00%
2019/12/18	0	0.00	75	42.35	42.25	-75	4,593	-1.63%
2019/12/17	0	0.00	50	42.15	42.30	-50	4,627	-1.08%
2019/12/16	0	0.00	50	42.08	42.00	-50	4,631	-1.08%
2019/12/13	1	41.85	100	41.98	41.65	-99	4,676	-2.12%
2019/12/12	0	0.00	1	41.80	41.65	-1	4,648	-0.02%
2019/12/11	0	0.00	50	41.05	41.15	-50	4,660	-1.07%
2019/12/09	1	41.05	126	40.88	40.85	-125	4,698	-2.66%	大賣/鉅額交易
2019/12/06	0	0.00	95	41.33	41.40	-95	4,681	-2.03%
2019/12/05	0	0.00	28	41.21	41.10	-28	4,680	-0.60%
2019/12/04	2	41.30	1	41.05	41.35	1	4,709	0.02%
2019/12/03	3	41.05	100	41.13	41.40	-97	4,746	-2.04%
2019/12/02	1	41.30	0	0.00	41.25	1	4,737	0.02%
2019/11/29	0	0.00	2	41.75	41.60	-2	4,782	-0.04%
2019/11/28	0	0.00	50	42.05	42.00	-50	4,904	-1.02%
2019/11/27	0	0.00	1	41.95	42.00	-1	5,085	-0.02%
2019/11/26	3	42.13	51	42.10	41.85	-48	5,132	-0.94%
2019/11/25	1	42.05	76	42.07	42.10	-75	5,056	-1.48%
2019/11/22	4	42.16	0	0.00	42.20	4	5,197	0.08%
2019/11/21	1	41.85	0	0.00	41.85	1	5,305	0.02%
2019/11/19	0	0.00	200	42.19	42.45	-200	5,580	-3.58%	大賣/鉅額交易
2019/11/18	1	42.45	100	42.49	42.80	-99	5,521	-1.79%
2019/11/14	1	42.75	0	0.00	42.95	1	5,468	0.02%
2019/11/13	2	43.55	0	0.00	43.35	2	5,403	0.04%
2019/11/12	4	44.66	8	44.25	44.00	-4	5,374	-0.07%
2019/11/08	1	48.20	7	48.24	48.35	-6	5,129	-0.12%
2019/11/07	0	0.00	7	48.16	48.20	-7	5,170	-0.14%
2019/11/06	0	0.00	5	48.13	48.30	-5	5,175	-0.10%
2019/11/04	1	48.00	25	48.03	48.25	-24	5,203	-0.46%
2019/10/31	2	47.83	41	48.10	47.85	-39	5,258	-0.74%
2019/10/30	0	0.00	9	48.00	48.00	-9	5,276	-0.17%
2019/10/29	0	0.00	16	47.86	47.30	-16	5,315	-0.30%
2019/10/28	1	47.50	2	47.70	47.55	-1	5,312	-0.02%
2019/10/25	0	0.00	3	47.70	47.70	-3	5,313	-0.06%
2019/10/23	1	47.75	0	0.00	47.90	1	5,337	0.02%
2019/10/22	0	0.00	2.5	47.80	47.80	-2.5	5,320	-0.05%
2019/10/21	3	48.40	0	0.00	48.55	3	5,267	0.06%
2019/10/18	0	0.00	1	48.35	48.70	-1	5,261	-0.02%
2019/10/17	12	47.63	0	0.00	48.15	12	5,135	0.23%
2019/10/16	52.1	47.35	13	47.16	47.95	39.1	5,045	0.77%
2019/10/15	5	46.85	10	46.40	46.60	-5	4,906	-0.10%
2019/10/14	8	45.95	6	45.96	46.05	2	4,817	0.04%
2019/10/07	0	0.00	1	45.75	45.35	-1	4,751	-0.02%
2019/10/04	3	45.25	0	0.00	45.45	3	4,737	0.06%
2019/10/01	5	46.18	0	0.00	46.15	5	4,620	0.11%
2019/09/27	9.1	45.53	8	46.14	45.80	1.1	4,558	0.02%
2019/09/26	0	0.00	2	45.15	45.10	-2	4,414	-0.05%
2019/09/25	0	0.00	2	44.95	45.00	-2	4,333	-0.05%
2019/09/24	4	45.20	6	44.93	44.65	-2	4,339	-0.05%
2019/09/23	3	44.90	3	45.12	45.00	0	4,302	0.00%
2019/09/19	10	44.35	0	0.00	44.50	10	4,148	0.24%
2019/09/18	1	44.50	1	44.60	44.60	0	4,143	0.00%
2019/09/16	5	44.29	2	44.33	44.25	3	4,158	0.07%
2019/09/12	7	44.11	0	0.00	44.15	7	4,115	0.17%
2019/09/11	0	0.00	3	44.00	44.00	-3	4,103	-0.07%
2019/09/10	0.1	44.00	0.4	44.00	43.95	-0.3	4,084	-0.01%
2019/09/06	0	0.00	7	43.80	43.85	-7	4,060	-0.17%
2019/09/03	10	43.57	10	43.60	43.45	0	4,087	0.00%
2019/09/02	1	44.10	1	44.05	44.05	0	4,061	0.00%
2019/08/30	12.1	44.02	5	43.81	44.00	7.1	3,937	0.18%
2019/08/29	1	43.20	0	0.00	43.00	1	3,771	0.03%
2019/08/28	2	42.90	7	42.95	43.00	-5	3,712	-0.13%
2019/08/27	0.1	43.00	4	43.04	43.00	-3.9	3,669	-0.11%
2019/08/26	20	42.92	3	43.05	42.60	17	3,526	0.48%
2019/08/23	7	42.50	1	42.50	42.50	6	3,394	0.18%
2019/08/22	1	41.10	7	40.78	41.30	-6	3,183	-0.19%
2019/08/12	0	0.00	1	40.20	40.00	-1	3,229	-0.03%
2019/08/05	0	0.00	30	39.00	38.95	-30	3,269	-0.92%
2019/08/01	6	39.49	0	0.00	39.55	6	3,315	0.18%
2019/07/30	0	0.00	0.2	40.15	40.15	-0.2	3,299	-0.01%
2019/07/24	1	39.70	0	0.00	39.65	1	3,357	0.03%
2019/07/23	0	0.00	2.5	39.59	39.65	-2.5	3,402	-0.07%
2019/07/22	2	39.43	0	0.00	39.45	2	3,403	0.06%
2019/07/18	0	0.00	10	40.20	40.20	-10	3,544	-0.28%
2019/07/16	1	40.55	1	40.60	40.55	0	3,634	0.00%
2019/07/15	1	40.60	0	0.00	40.65	1	3,711	0.03%
2019/07/12	1	40.40	0	0.00	40.65	1	3,804	0.03%
2019/07/08	0	0.00	76	40.00	40.20	-76	3,957	-1.92%
2019/07/03	0	0.00	25	40.10	40.40	-25	4,030	-0.62%
2019/07/02	0	0.00	24	40.10	40.00	-24	4,035	-0.59%
2019/07/01	0	0.00	1	40.00	39.90	-1	4,041	-0.02%
2019/06/27	0	0.00	25	40.75	40.70	-25	4,021	-0.62%
2019/06/26	0	0.00	1	40.55	40.45	-1	4,005	-0.02%
2019/06/25	1	40.10	0	0.00	40.30	1	4,038	0.02%
2019/06/21	0	0.00	9	40.20	40.55	-9	4,072	-0.22%
2019/06/20	0	0.00	7	40.45	40.35	-7	4,049	-0.17%
2019/06/19	0	0.00	51	39.80	40.25	-51	4,059	-1.26%
2019/06/14	0	0.00	115	39.25	39.30	-115	4,044	-2.84%	大賣/鉅額交易
2019/06/13	0	0.00	1	39.15	39.10	-1	4,028	-0.02%
2019/06/12	0	0.00	6	39.55	39.55	-6	4,083	-0.15%
2019/06/11	0	0.00	145	40.14	40.10	-145	4,023	-3.60%	大賣/鉅額交易
2019/06/10	1	40.25	0	0.00	40.40	1	3,992	0.03%
2019/06/05	0	0.00	25	40.05	40.10	-25	3,948	-0.63%
2019/06/03	1	40.05	1	40.15	40.00	0	3,913	0.00%
2019/05/27	0.1	40.05	100	39.58	40.00	-100	3,864	-2.59%
2019/05/23	0	0.00	82	39.75	39.85	-82	3,854	-2.13%
2019/05/22	1	40.45	0	0.00	40.15	1	3,830	0.03%
2019/05/20	0	0.00	32	39.26	39.35	-32	3,766	-0.85%
2019/05/17	0	0.00	78	38.79	38.65	-78	3,753	-2.08%
2019/05/15	1	39.00	25	39.05	39.00	-24	3,749	-0.64%
2019/05/13	0	0.00	75	39.13	39.10	-75	3,689	-2.03%
2019/05/10	0	0.00	50.7	39.73	39.70	-50.7	3,645	-1.39%
2019/05/09	1	40.10	125	40.08	39.95	-124	3,642	-3.40%	大賣/鉅額交易
2019/05/08	1	40.50	175	40.46	40.65	-174	3,564	-4.88%	大賣/鉅額交易
2019/05/06	8	41.24	50	40.91	40.80	-42	3,461	-1.21%
2019/05/03	1	41.55	0	0.00	41.70	1	3,390	0.03%
2019/05/02	0	0.00	150	41.53	41.45	-150	3,385	-4.43%	大賣/鉅額交易
2019/04/30	0	0.00	5	41.51	41.25	-5	3,366	-0.15%
2019/04/29	0	0.00	75	41.55	41.60	-75	3,305	-2.27%
2019/04/25	2	41.05	0	0.00	40.40	2	3,231	0.06%
2019/04/24	0	0.00	192	41.12	41.05	-192	3,100	-6.19%	大賣/鉅額交易
2019/04/23	0	0.00	150	40.93	41.00	-150	3,036	-4.94%	大賣/鉅額交易
2019/04/22	1	40.95	50	41.03	41.00	-49	2,998	-1.63%
2019/04/19	0	0.00	80	41.19	41.20	-80	2,929	-2.73%
2019/04/18	0	0.00	50	41.18	41.05	-50	2,856	-1.75%
2019/04/17	0	0.00	70	41.10	41.15	-70	2,785	-2.51%
2019/04/16	0	0.00	120	41.05	41.00	-120	2,720	-4.41%	大賣/鉅額交易
2019/04/11	1	42.10	0	0.00	42.05	1	2,596	0.04%
2019/04/10	0	0.00	50	41.95	42.55	-50	2,562	-1.95%
2019/04/09	0	0.00	68	41.81	41.85	-68	2,549	-2.67%
2019/04/08	0	0.00	179	41.82	41.70	-179	2,546	-7.03%	大賣/鉅額交易
2019/04/03	4	41.45	45	41.50	41.70	-41	2,564	-1.60%
2019/04/02	10	41.60	50	41.50	41.45	-40	2,592	-1.54%
2019/04/01	0	0.00	60	41.55	41.45	-60	2,590	-2.32%
2019/03/29	0	0.00	80	41.49	41.95	-80	2,572	-3.11%
2019/03/28	0	0.00	225	41.38	41.40	-225	2,748	-8.19%	大賣/鉅額交易
2019/03/26	75	41.87	175	41.56	41.65	-100	2,711	-3.69%	大賣/
2019/03/25	1	41.75	4	41.85	42.20	-3	2,660	-0.11%
2019/03/22	0	0.00	2	42.70	42.95	-2	2,616	-0.08%
2019/03/21	0	0.00	1	43.60	43.70	-1	2,614	-0.04%
2019/03/20	0	0.00	0.2	43.55	43.55	-0.2	2,637	-0.01%
2019/03/19	7	43.34	151	43.32	43.25	-144	2,627	-5.48%	大賣/鉅額交易
2019/03/18	0	0.00	55	43.12	43.15	-55	2,616	-2.10%
2019/03/15	1	42.50	0	0.00	43.00	1	2,610	0.04%
2019/03/14	0	0.00	75	42.80	42.85	-75	2,477	-3.03%
2019/03/13	0	0.00	195	42.87	43.00	-195	2,491	-7.83%	大賣/鉅額交易
2019/03/12	0	0.00	50	42.86	42.85	-50	2,512	-1.99%
2019/03/11	0	0.00	35	42.82	42.70	-35	2,553	-1.37%
2019/03/07	1	43.05	0	0.00	43.00	1	2,724	0.04%
2019/03/06	0	0.00	21	43.10	43.10	-21	2,789	-0.75%
2019/03/05	0	0.00	150	43.11	43.10	-150	2,812	-5.33%	大賣/鉅額交易
2019/03/04	0	0.00	95	43.36	43.55	-95	2,839	-3.35%
2019/02/26	0	0.00	40	43.55	44.05	-40	2,770	-1.44%
2019/02/25	0	0.00	150	43.55	43.60	-150	2,724	-5.51%	大賣/鉅額交易
2019/02/22	0	0.00	30	43.20	43.40	-30	2,728	-1.10%
2019/02/21	10	43.25	0	0.00	43.05	10	2,729	0.37%
2019/02/20	0	0.00	260	43.23	43.25	-260	2,753	-9.44%	大賣/鉅額交易
2019/02/19	1	42.50	50	42.63	42.75	-49	2,794	-1.75%
2019/02/18	0	0.00	130	42.61	42.55	-130	2,803	-4.64%	大賣/鉅額交易
2019/02/15	0	0.00	45	42.39	42.40	-45	2,825	-1.59%
2019/02/13	0	0.00	20	43.85	43.65	-20	3,041	-0.66%
2019/02/12	2	44.08	105	44.15	44.20	-103	3,174	-3.24%	大賣/鉅額交易
2019/02/11	0	0.00	111	43.39	43.45	-111	3,165	-3.51%	大賣/鉅額交易
2019/01/30	0	0.00	32	43.02	43.15	-32	3,159	-1.01%
2019/01/22	0	0.00	120	42.49	42.50	-120	3,176	-3.78%	大賣/鉅額交易
2019/01/21	1	43.20	37	43.05	42.95	-36	3,193	-1.13%
2019/01/11	0	0.00	1	42.80	42.55	-1	3,343	-0.03%
2019/01/10	1	42.15	1	42.25	42.55	0	3,349	0.00%
2019/01/09	4	42.50	3	42.48	42.65	1	3,376	0.03%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/26	1	39.95	0	0.00	40.15	1	3,712	0.03%
2018/12/22	0	0.00	96	40.86	41.00	-96	3,697	-2.60%
2018/12/21	3	40.27	0	0.00	40.00	3	3,756	0.08%
2018/12/19	1	43.15	0	0.00	43.05	1	3,587	0.03%
2018/12/18	0	0.00	50	42.92	43.00	-50	3,589	-1.39%
2018/12/04	1	42.90	0	0.00	43.40	1	3,811	0.03%
2018/12/03	0	0.00	4	43.10	43.20	-4	3,805	-0.11%
2018/11/30	0	0.00	50	42.48	42.50	-50	3,790	-1.32%
2018/11/29	0	0.00	50	41.45	41.60	-50	3,692	-1.35%
2018/11/28	0	0.00	60	40.60	40.75	-60	3,629	-1.65%
2018/11/27	4	40.70	51.6	40.62	40.70	-47.6	3,645	-1.30%
2018/11/26	0	0.00	13	40.65	40.60	-13	3,671	-0.35%
2018/11/22	0	0.00	15	40.35	40.30	-15	3,685	-0.41%
2018/11/21	0	0.00	100	40.10	40.30	-100	3,716	-2.69%
2018/11/20	0	0.00	150	40.02	40.30	-150	3,722	-4.03%	大賣/鉅額交易
2018/11/16	0	0.00	40	40.32	40.45	-40	3,768	-1.06%
2018/11/15	0	0.00	75	39.18	39.25	-75	3,768	-1.99%
2018/11/14	0	0.00	30	39.00	39.10	-30	3,785	-0.79%
2018/11/13	0	0.00	120	38.65	39.20	-120	3,790	-3.17%	大賣/鉅額交易
2018/11/12	0	0.00	400	39.03	39.10	-400	3,715	-10.77%	大賣/鉅額交易
2018/11/09	5	41.48	4	41.63	41.50	1	3,620	0.03%
2018/10/30	0	0.00	6	42.15	42.55	-6	4,149	-0.14%
2018/10/15	1	42.60	0	0.00	42.60	1	4,238	0.02%
2018/10/12	0	0.00	3	42.70	43.60	-3	4,205	-0.07%
2018/10/11	1	43.10	0	0.00	43.35	1	4,201	0.02%
2018/10/09	2	45.65	0	0.00	45.60	2	4,095	0.05%
2018/10/08	10	45.85	0	0.00	45.50	10	4,078	0.25%
2018/09/27	1	48.45	0	0.00	48.45	1	4,159	0.02%
2018/09/26	0	0.00	25	47.80	47.80	-25	4,112	-0.61%
2018/09/25	5	48.10	2	48.05	48.10	3	4,137	0.07%
2018/09/21	2	48.15	0	0.00	47.85	2	4,134	0.05%
2018/09/19	0	0.00	1	48.15	48.25	-1	4,106	-0.02%
2018/09/18	1	48.00	1	48.00	47.90	0	4,085	0.00%
2018/09/12	1	46.55	0	0.00	46.55	1	4,045	0.02%
2018/09/11	1	46.20	0	0.00	46.45	1	4,063	0.02%
2018/09/10	0	0.00	1	46.00	45.85	-1	4,137	-0.02%
2018/09/06	1	46.50	60	46.15	46.65	-59	4,185	-1.41%
2018/09/05	0	0.00	30	46.55	46.15	-30	4,179	-0.72%
2018/09/03	1	47.00	0	0.00	46.95	1	4,257	0.02%
2018/08/31	2	45.70	1	46.00	46.90	1	4,244	0.02%
2018/08/29	0	0.00	1	46.20	46.10	-1	4,254	-0.02%
2018/08/24	1	45.85	42	45.75	45.50	-41	4,282	-0.96%
2018/08/22	0	0.00	1	46.65	46.60	-1	4,375	-0.02%
2018/08/21	1	47.30	0	0.00	47.45	1	4,141	0.02%
2018/08/16	0	0.00	1	47.00	47.05	-1	4,166	-0.02%
2018/08/15	1	46.30	1	46.60	46.25	0	4,205	0.00%
2018/08/13	1	47.55	13	47.52	47.25	-12	4,268	-0.28%
2018/08/10	1	48.85	2	48.93	49.10	-1	4,196	-0.02%
2018/08/09	1	48.80	1	49.05	49.00	0	4,209	0.00%
2018/08/08	2	49.15	4	49.34	49.05	-2	4,280	-0.05%
2018/08/07	21	49.48	4	49.35	49.45	17	4,302	0.40%
2018/08/06	5	48.70	2	48.80	48.80	3	4,227	0.07%
2018/07/31	1	47.00	1.9	47.40	47.30	-0.9	4,018	-0.02%
2018/07/30	0	0.00	4	46.98	47.00	-4	3,983	-0.10%
2018/07/27	0	0.00	9	46.65	46.85	-9	3,963	-0.23%
2018/07/24	0	0.00	2	45.60	45.80	-2	3,938	-0.05%
2018/07/20	1	44.85	0	0.00	45.20	1	3,940	0.03%
2018/07/18	1	45.30	20	45.55	45.65	-19	3,938	-0.48%
2018/07/16	0	0.00	20	44.37	44.40	-20	3,900	-0.51%
2018/07/13	0	0.00	50	44.40	44.40	-50	3,966	-1.26%
2018/07/10	0	0.00	10	45.05	45.15	-10	3,857	-0.26%
2018/07/04	0	0.00	40	45.40	45.55	-40	3,880	-1.03%
2018/07/03	1	44.60	0	0.00	44.70	1	3,942	0.03%
2018/07/02	0	0.00	50	45.39	45.25	-50	3,954	-1.26%
2018/06/29	0	0.00	20	45.50	45.85	-20	3,974	-0.50%
2018/06/28	0	0.00	1	44.65	44.65	-1	3,980	-0.03%
2018/06/22	2	45.10	0	0.00	45.10	2	4,295	0.05%
2018/06/20	2	45.40	0	0.00	45.55	2	4,379	0.05%
2018/06/15	1	46.50	25	46.85	46.25	-24	4,410	-0.54%
2018/06/14	0	0.00	1	46.75	46.70	-1	4,342	-0.02%
2018/06/13	2	47.60	0	0.00	47.50	2	4,320	0.05%
2018/06/12	3	47.95	2	48.05	47.85	1	4,403	0.02%
2018/06/06	0	0.00	20	46.50	46.60	-20	4,452	-0.45%
2018/06/05	1	46.00	100	46.02	46.25	-99	4,422	-2.24%
2018/06/04	0	0.00	40	45.05	45.65	-40	4,400	-0.91%
2018/06/01	0	0.00	40	45.13	45.25	-40	4,418	-0.91%
2018/05/28	0	0.00	10	45.65	45.60	-10	4,382	-0.23%
2018/05/24	0	0.00	0.2	46.40	46.10	-0.2	4,470	0.00%
2018/05/23	11	46.34	3	46.38	46.60	8	4,501	0.18%
2018/05/22	1	46.60	1	46.50	46.60	0	4,522	0.00%
2018/05/18	1	44.85	132	44.83	44.85	-131	4,517	-2.90%	大賣/鉅額交易
2018/05/17	2	45.00	1	44.55	44.85	1	4,645	0.02%
2018/05/16	0	0.00	200	44.03	44.50	-200	4,687	-4.27%	大賣/鉅額交易
2018/05/10	1	46.00	0	0.00	46.00	1	4,760	0.02%
2018/05/09	37	46.15	37	46.05	46.00	0	4,766	0.00%
2018/05/07	1	46.50	40	46.45	46.40	-39	4,859	-0.80%
2018/05/04	0	0.00	41.3	46.73	46.65	-41.3	4,880	-0.85%
2018/04/20	0	0.00	1	47.60	47.90	-1	5,112	-0.02%
2018/04/18	1	47.20	0	0.00	47.20	1	5,086	0.02%
2018/04/17	0	0.00	65	47.48	47.45	-65	5,093	-1.28%
2018/04/16	0	0.00	12	47.78	47.95	-12	5,114	-0.23%
2018/04/12	1	47.70	1	48.05	47.80	0	5,243	0.00%
2018/04/11	1	48.05	0	0.00	48.05	1	5,262	0.02%
2018/04/09	0	0.00	2	47.93	48.05	-2	5,268	-0.04%
2018/04/03	2	46.65	4	46.80	46.70	-2	5,250	-0.04%
2018/04/02	1	46.80	0	0.00	46.80	1	5,274	0.02%
2018/03/31	1	47.00	0	0.00	47.05	1	5,295	0.02%
2018/03/30	3	47.37	0	0.00	47.05	3	5,263	0.06%
2018/03/29	3	47.10	113	47.18	47.35	-110	5,203	-2.11%	大賣/鉅額交易
2018/03/28	1	47.90	0	0.00	47.80	1	5,071	0.02%
2018/03/27	0	0.00	50	48.65	48.60	-50	5,003	-1.00%
2018/03/26	0	0.00	1	48.65	49.00	-1	4,977	-0.02%
2018/03/23	1	49.10	0	0.00	49.25	1	4,943	0.02%
2018/03/22	0	0.00	25	49.60	49.65	-25	4,920	-0.51%
2018/03/21	3	49.18	50	49.64	49.50	-47	4,887	-0.96%
2018/03/20	1	50.00	1	50.20	50.10	0	4,845	0.00%
2018/03/19	1	49.90	0	0.00	49.90	1	4,845	0.02%
2018/03/16	1	50.10	0	0.00	50.10	1	4,849	0.02%
2018/03/15	0	0.00	80	50.64	50.40	-80	4,777	-1.67%
2018/03/14	0	0.00	15	50.71	50.50	-15	4,772	-0.31%
2018/03/13	10	49.95	145	50.01	49.95	-135	4,742	-2.85%	大賣/鉅額交易
2018/03/12	6	50.43	121	49.81	50.30	-115	4,801	-2.39%	大賣/鉅額交易
2018/03/08	0	0.00	50	49.15	49.20	-50	4,936	-1.01%
2018/03/07	1	49.10	185	49.17	49.05	-184	4,983	-3.69%	大賣/鉅額交易
2018/03/06	2	49.10	100	49.10	49.20	-98	5,016	-1.95%
2018/03/05	0	0.00	50	49.20	49.10	-50	5,177	-0.97%
2018/03/02	2	49.55	0	0.00	49.75	2	5,254	0.04%
2018/02/26	15	50.80	0	0.00	50.50	15	5,222	0.29%
2018/02/23	21	50.00	100	50.13	50.40	-79	5,183	-1.52%
2018/02/22	5	49.60	0	0.00	49.60	5	5,217	0.10%
2018/02/21	1	49.50	0	0.00	50.00	1	5,162	0.02%
2018/02/12	0	0.00	35	49.08	48.95	-35	5,113	-0.68%
2018/02/09	10	47.75	3	47.65	47.40	7	5,109	0.14%
2018/02/08	0	0.00	50	49.00	49.00	-50	5,034	-0.99%
2018/02/07	20	49.90	0	0.00	49.10	20	5,038	0.40%
2018/02/06	4	49.73	50.3	50.00	49.40	-46.3	5,004	-0.93%
2018/02/05	2	50.75	0	0.00	50.90	2	5,000	0.04%
2018/02/02	0	0.00	101	51.20	51.30	-101	4,943	-2.04%	大賣/鉅額交易
2018/02/01	0	0.00	30	51.20	51.00	-30	4,933	-0.61%
2018/01/31	1	50.80	0	0.00	50.80	1	4,930	0.02%
2018/01/30	1	51.10	25	51.30	51.10	-24	4,856	-0.49%
2018/01/29	4	51.10	26	51.12	51.60	-22	4,824	-0.46%
2018/01/26	0	0.00	1	51.50	51.50	-1	4,775	-0.02%
2018/01/25	0	0.00	30	51.55	51.90	-30	4,727	-0.63%
2018/01/23	0	0.00	50	51.60	51.70	-50	4,688	-1.07%
2018/01/22	5	51.80	252	51.64	51.90	-247	4,681	-5.28%	大賣/鉅額交易
2018/01/19	0.1	52.30	2	52.30	52.20	-1.9	4,629	-0.04%
2018/01/18	10	52.90	0.5	52.50	52.40	9.5	4,583	0.21%
2018/01/17	1.1	52.80	6	52.72	52.60	-4.9	4,528	-0.11%
2018/01/16	1	51.60	1	51.70	51.80	0	4,415	0.00%
2018/01/15	0	0.00	28.8	51.70	51.60	-28.8	4,386	-0.66%
2018/01/12	0	0.00	75	51.47	51.60	-75	4,365	-1.72%
2018/01/11	5	51.20	0	0.00	51.30	5	4,313	0.12%
2018/01/10	2	51.20	0.3	51.60	51.50	1.7	4,289	0.04%
2018/01/09	5	51.02	0	0.00	51.20	5	4,257	0.12%
2018/01/08	2	51.00	1	51.20	51.60	1	4,174	0.02%
2018/01/05	5	51.10	0	0.00	51.50	5	4,120	0.12%
2018/01/04	5	51.60	3	51.80	51.60	2	4,086	0.05%
2018/01/03	7	51.97	12	51.75	52.00	-5	4,068	-0.12%
2018/01/02	0	0.00	1	52.50	51.70	-1	4,032	-0.02%