和碩 (4938)-永豐金-信義券商分點個股進出

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

和碩

(4938)

可現股當沖

股價
105.0
漲跌
▼1.5
漲幅
-1.41%
成交量
7,632張
產業
上市電腦週邊類股
1644人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

和碩 (4938)籌碼相關－永豐金-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-信義券商分點個股進出
永豐金-信義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
2024/05/28	1	105.50	0	0.00	105.00	1	14,637	0.01%
2024/05/27	1	106.00	0	0.00	106.50	1	14,628	0.01%
2024/05/24	0	0.00	1	104.50	106.00	-1	14,517	-0.01%
2024/05/23	0	0.00	11	105.64	106.50	-11	14,405	-0.08%
2024/05/22	12	107.00	2	107.00	107.00	10	14,264	0.07%
2024/05/21	0	0.00	6	104.25	104.50	-6	14,142	-0.04%
2024/05/20	0	0.00	3.3	103.55	104.50	-3.3	13,993	-0.02%
2024/05/17	1	102.50	1.5	102.83	103.50	-0.5	13,873	0.00%
2024/05/15	0	0.00	2	102.00	100.50	-2	13,660	-0.01%
2024/05/14	2	103.00	32.1	101.58	101.00	-30.1	13,646	-0.22%
2024/05/13	30	99.50	0	0.00	99.40	30	13,435	0.22%
2024/05/10	0	0.00	1	99.00	99.50	-1	13,421	-0.01%
2024/05/09	3	98.50	0	0.00	98.80	3	13,368	0.02%
2024/05/08	0	0.00	2	99.80	99.70	-2	13,378	-0.01%
2024/05/07	8	99.43	1	99.60	99.80	7	13,394	0.05%
2024/05/06	1	99.80	7.1	99.80	99.60	-6.1	13,351	-0.05%
2024/05/03	3	98.40	0	0.00	97.10	3	13,267	0.02%
2024/05/02	0	96.70	0	0.00	96.40	0	13,249	0.00%
2024/04/30	0	0.00	0	97.90	97.70	0	13,446	0.00%
2024/04/19	1	95.00	0	0.00	94.80	1	13,453	0.01%
2024/04/18	2	96.45	0	0.00	96.60	2	13,250	0.02%
2024/04/17	1	95.61	1	96.40	96.40	0	13,289	0.00%
2024/04/16	1.5	96.34	0	0.00	95.40	1.5	13,217	0.01%
2024/04/15	0	98.70	1	99.10	98.70	-1	12,982	-0.01%
2024/04/12	3	98.83	1	99.10	98.30	2	12,865	0.02%
2024/04/11	0	101.50	0	0.00	101.50	0	12,727	0.00%
2024/04/10	6	102.17	1	101.00	101.00	5	12,741	0.04%
2024/04/09	1	101.50	1	100.50	100.50	0	12,653	0.00%
2024/04/08	2	100.50	5	100.16	101.00	-3	12,569	-0.02%
2024/04/03	0.1	98.10	0	0.00	97.40	0.1	12,409	0.00%
2024/04/02	0	0.00	2.5	98.60	98.30	-2.5	12,352	-0.02%
2024/04/01	0.1	101.00	0	0.00	97.50	0.1	12,444	0.00%
2024/03/29	50	99.58	50	100.42	102.00	0	12,305	0.00%
2024/03/28	11	99.72	13	100.32	99.70	-2	11,794	-0.02%
2024/03/27	1	97.00	1	97.10	98.40	0	11,473	0.00%
2024/03/26	7	97.29	20	96.77	97.80	-13	11,451	-0.11%
2024/03/25	5.1	101.00	2	102.00	101.50	3.1	11,190	0.03%
2024/03/22	4	101.75	3	103.83	102.00	1	10,988	0.01%
2024/03/21	44.1	101.65	9.2	102.87	104.50	34.9	10,738	0.32%
2024/03/20	34.1	105.93	16	105.84	103.50	18.1	10,139	0.18%
2024/03/19	4.2	98.44	21.7	95.81	100.00	-17.5	8,878	-0.20%
2024/03/18	0	0.00	19	90.17	91.00	-19	8,004	-0.24%
2024/03/15	20	88.35	40	89.64	89.10	-20	7,842	-0.26%
2024/03/14	30	88.25	3	88.27	88.60	27	7,682	0.35%
2024/03/13	0	88.95	38.4	89.49	89.90	-38.4	7,542	-0.51%
2024/03/12	1	87.60	27	87.06	87.50	-26	7,197	-0.36%
2024/03/08	5	85.50	0	0.00	85.30	5	7,116	0.07%
2024/03/07	20	85.60	0	0.00	85.40	20	7,063	0.28%
2024/03/06	15.4	85.67	0	0.00	86.50	15.4	6,997	0.22%
2024/03/05	1.1	86.33	5	86.20	86.50	-3.9	7,064	-0.06%
2024/03/04	0	0.00	10	86.10	86.00	-10	7,086	-0.14%
2024/03/01	10	85.00	0	0.00	84.90	10	7,078	0.14%
2024/02/27	12	84.88	0	0.00	84.30	12	6,954	0.17%
2024/02/26	3	85.40	5	85.86	85.60	-2	6,928	-0.03%
2024/02/22	0	0.00	10.6	86.58	86.60	-10.6	6,984	-0.15%
2024/02/21	5	85.38	24.1	85.81	85.90	-19.1	6,966	-0.27%
2024/02/20	0.1	84.90	0	0.00	85.50	0.1	7,099	0.00%
2024/02/16	0.1	84.70	35	84.56	84.70	-34.9	7,199	-0.48%
2024/02/15	8	83.73	0	0.00	83.70	8	7,308	0.11%
2024/02/05	5	84.40	0	0.00	84.50	5	7,268	0.07%
2024/02/02	0.1	84.00	0	0.00	84.30	0.1	7,266	0.00%
2024/02/01	0.1	83.20	5	84.00	84.10	-4.9	7,299	-0.07%
2024/01/31	30	82.78	2	82.85	82.70	28	7,276	0.38%
2024/01/30	10.4	83.71	0	0.00	83.80	10.4	7,219	0.14%
2024/01/29	0	0.00	20	84.45	84.20	-20	7,241	-0.28%
2024/01/26	0	0.00	1	83.10	83.30	-1	7,212	-0.01%
2024/01/25	18	84.93	0	0.00	84.20	18	7,174	0.25%
2024/01/24	10	86.60	5	88.00	86.10	5	7,126	0.07%
2024/01/23	25	82.12	10	83.35	83.50	15	6,876	0.22%
2024/01/22	0	0.00	5	83.60	83.00	-5	6,794	-0.07%
2024/01/17	4	81.20	0	0.00	80.80	4	6,811	0.06%
2024/01/15	5	82.50	0	0.00	82.40	5	6,637	0.08%
2024/01/12	0	0.00	1	82.90	83.00	-1	6,638	-0.02%
2024/01/11	4	82.00	0	0.00	82.50	4	6,663	0.06%
2024/01/09	5	84.20	0	0.00	83.80	5	6,670	0.07%
2024/01/08	0	0.00	13	83.80	83.90	-13	6,669	-0.19%
2024/01/05	3	84.60	0	0.00	83.90	3	6,640	0.05%
2024/01/04	5	84.32	2	84.30	84.60	3	6,633	0.05%
2024/01/03	1	85.90	1	85.90	85.90	0	6,624	0.00%
2024/01/02	1	86.40	2	86.80	87.40	-1	6,564	-0.02%
2023/12/29	0	0.00	1	85.00	87.30	-1	6,566	-0.02%
2023/12/28	0	0.00	10	89.26	88.20	-10	6,480	-0.15%
2023/12/27	17	89.51	4	89.48	89.50	13	6,434	0.20%
2023/12/26	0	0.00	8	87.90	88.00	-8	6,217	-0.13%
2023/12/25	1	86.40	3	86.10	86.80	-2	6,146	-0.03%
2023/12/21	0	0.00	1	85.10	85.90	-1	5,982	-0.02%
2023/12/20	5	85.72	1	86.00	86.50	4	5,833	0.07%
2023/12/19	0	0.00	2	85.00	85.00	-2	5,606	-0.04%
2023/12/18	1	85.10	10	84.75	85.50	-9	5,517	-0.16%
2023/12/15	6	84.60	7	85.33	84.50	-1	5,391	-0.02%
2023/12/14	1	85.10	0	0.00	85.50	1	5,312	0.02%
2023/12/13	0	0.00	17	84.12	84.80	-17	5,223	-0.33%
2023/12/12	4	82.70	12	83.37	83.10	-8	5,215	-0.15%
2023/12/11	0	0.00	0.4	82.00	82.50	-0.4	5,183	-0.01%
2023/12/08	0	0.00	0	81.50	81.70	0	5,160	0.00%
2023/12/05	6	80.00	0	0.00	80.80	6	5,343	0.11%
2023/12/04	5	80.80	1	80.50	80.90	4	5,339	0.07%
2023/12/01	0	0.00	5	81.10	81.30	-5	5,371	-0.09%
2023/11/30	5	80.90	0	0.00	81.20	5	5,375	0.09%
2023/11/29	12	81.18	0	0.00	81.70	12	5,281	0.23%
2023/11/28	13	80.58	2	81.30	81.10	11	5,277	0.21%
2023/11/21	1	81.70	9	81.50	81.90	-8	5,630	-0.14%
2023/11/20	1	81.00	0	0.00	81.10	1	5,878	0.02%
2023/11/17	0	0.00	2	80.50	80.80	-2	5,985	-0.03%
2023/11/16	1	79.50	0	0.00	80.00	1	5,989	0.02%
2023/11/08	0	0.00	4	78.30	78.00	-4	6,356	-0.06%
2023/11/07	0	0.00	1	77.90	78.00	-1	6,421	-0.02%
2023/11/01	0	0.00	3	76.90	76.90	-3	6,838	-0.04%
2023/10/27	6	76.80	14	77.42	76.60	-8	7,002	-0.11%
2023/10/24	0	0.00	5	76.70	76.80	-5	7,382	-0.07%
2023/10/23	9	75.40	0	0.00	75.40	9	7,533	0.12%
2023/10/20	1	75.30	0	0.00	76.00	1	7,910	0.01%
2023/10/17	10	77.10	2	79.30	77.00	8	8,891	0.09%
2023/10/16	1	78.00	1	77.80	77.60	0	9,690	0.00%
2023/10/11	0	0.00	5	78.60	78.10	-5	12,236	-0.04%
2023/10/04	1	75.90	0	0.00	76.20	1	12,360	0.01%
2023/10/03	0	0.00	1	77.00	77.40	-1	12,355	-0.01%
2023/10/02	1	76.50	0	0.00	76.60	1	12,385	0.01%
2023/09/26	1	76.10	0	0.00	76.00	1	12,860	0.01%
2023/09/25	1	76.20	0	0.00	76.70	1	13,053	0.01%
2023/09/22	0	0.00	5	77.00	77.00	-5	13,190	-0.04%
2023/09/21	5	76.40	0	0.00	76.50	5	13,295	0.04%
2023/09/20	0	77.20	0	0.00	77.00	0	13,295	0.00%
2023/09/19	2	77.30	2	78.30	77.20	0	13,334	0.00%
2023/09/14	0	0.00	10	77.60	77.50	-10	13,389	-0.07%
2023/09/13	4	76.35	0	0.00	76.80	4	13,514	0.03%
2023/09/12	0	0.00	1	77.20	76.70	-1	14,226	-0.01%
2023/09/11	12	76.83	0	0.00	74.90	12	14,315	0.08%
2023/09/07	0	0.00	5	78.00	77.70	-5	14,309	-0.03%
2023/09/04	3	77.10	0	0.00	77.30	3	14,516	0.02%
2023/09/01	5	77.52	0	0.00	77.70	5	14,570	0.03%
2023/08/31	1	78.30	0	0.00	78.00	1	14,595	0.01%
2023/08/29	0	0.00	1	78.80	78.30	-1	14,915	-0.01%
2023/08/28	4	79.25	4	79.00	78.70	0	14,904	0.00%
2023/08/25	8	78.79	10	79.38	78.90	-2	14,987	-0.01%
2023/08/24	7	79.71	5.3	79.63	80.10	1.7	14,881	0.01%
2023/08/23	3	78.60	5.1	78.56	78.70	-2.1	14,565	-0.01%
2023/08/22	6	77.23	16	77.71	77.80	-10	14,486	-0.07%
2023/08/21	10	77.10	5	77.50	76.70	5	14,343	0.03%
2023/08/18	0	0.00	2	77.35	76.90	-2	14,225	-0.01%
2023/08/16	1	76.80	4	77.00	77.40	-3	13,978	-0.02%
2023/08/15	0	0.00	1	77.00	76.60	-1	13,908	-0.01%
2023/08/14	5	74.60	5	75.54	75.50	0	13,846	0.00%
2023/08/10	1	75.00	0	0.00	76.10	1	13,824	0.01%
2023/08/09	0.2	77.60	2.1	78.70	78.40	-2	13,609	-0.01%
2023/08/08	0.1	77.10	0	0.00	77.50	0.1	13,510	0.00%
2023/08/07	1	77.00	0	0.00	76.70	1	13,417	0.01%
2023/08/04	0	0.00	2	76.70	76.70	-2	13,310	-0.02%
2023/08/02	6	75.32	6	76.00	75.80	0	13,195	0.00%
2023/07/31	12	76.96	0	0.00	76.40	12	12,942	0.09%
2023/07/28	0.4	78.40	6	77.75	78.70	-5.6	12,711	-0.04%
2023/07/27	8	77.69	2	77.50	77.50	6	12,594	0.05%
2023/07/26	6	78.68	1.1	78.70	78.80	5	12,450	0.04%
2023/07/25	0	0.00	20	80.20	80.20	-20	12,303	-0.16%
2023/07/21	0	0.00	2	77.00	76.60	-2	11,653	-0.02%
2023/07/20	0.1	77.60	41	75.51	76.10	-40.9	11,433	-0.36%
2023/07/19	63	81.58	7	80.36	76.80	56	11,091	0.50%
2023/07/18	39.2	87.42	1	84.60	84.20	38.2	10,245	0.37%
2023/07/17	0	0.00	10	80.90	81.90	-10	8,199	-0.12%
2023/07/14	1	74.40	0	0.00	74.50	1	7,719	0.01%
2023/07/13	2	73.60	11	73.60	74.20	-9	7,601	-0.12%
2023/07/10	1	70.00	0	0.00	69.90	1	7,371	0.01%
2023/07/05	2	71.90	0	0.00	71.50	2	7,229	0.03%
2023/07/04	6	72.12	0	0.00	72.20	6	7,130	0.08%
2023/07/03	0	0.00	10	75.80	76.00	-10	6,909	-0.14%
2023/06/30	0	0.00	1	75.20	74.80	-1	6,771	-0.01%
2023/06/29	1	75.10	0	0.00	75.10	1	6,656	0.02%
2023/06/27	11	74.75	0	0.00	74.70	11	6,554	0.17%
2023/06/21	2	76.50	5	77.10	77.00	-3	6,359	-0.05%
2023/06/20	5	76.30	0	0.00	76.40	5	6,345	0.08%
2023/06/19	3	77.63	0	0.00	77.10	3	6,266	0.05%
2023/06/16	2	79.90	5	80.84	79.30	-3	6,128	-0.05%
2023/06/15	2	78.40	10	78.60	79.40	-8	5,369	-0.15%
2023/06/13	5	77.60	0	0.00	78.00	5	5,214	0.10%
2023/06/12	5	77.64	1	77.80	77.60	4	5,273	0.08%
2023/06/06	7	77.63	1	78.40	77.50	6	4,999	0.12%
2023/06/01	1	75.10	2	74.75	75.70	-1	4,541	-0.02%
2023/05/29	1	74.70	35	74.50	74.70	-34	4,292	-0.79%
2023/05/26	1	74.50	0	0.00	74.50	1	4,279	0.02%
2023/05/25	0	0.00	1	73.40	73.60	-1	4,183	-0.02%
2023/05/24	35	73.20	0	0.00	73.50	35	4,171	0.84%
2023/05/19	1	73.00	0	0.00	73.20	1	4,072	0.02%
2023/04/27	0	0.00	2	69.90	69.60	-2	4,145	-0.05%
2023/04/17	0	0.00	3	70.40	70.70	-3	3,715	-0.08%
2023/04/06	0	0.00	1	70.00	70.50	-1	3,537	-0.03%
2023/03/30	0	0.00	1	69.90	69.90	-1	3,647	-0.03%
2023/03/29	0	0.00	6	69.60	69.90	-6	3,876	-0.15%
2023/03/28	0	0.00	1	69.70	69.50	-1	4,095	-0.02%
2023/03/15	0	0.00	1	67.00	66.60	-1	4,826	-0.02%
2023/03/09	0	0.00	1.3	69.70	69.80	-1.3	4,780	-0.03%
2023/02/23	0	0.00	0	68.40	68.50	0	4,810	0.00%
2022/12/29	0	0.00	12	63.50	63.80	-12	5,728	-0.21%
2022/12/22	0	0.00	2	64.20	64.00	-2	6,001	-0.03%
2022/12/21	2	63.30	0	0.00	63.70	2	5,819	0.03%
2022/12/15	0	0.00	5	63.50	63.50	-5	5,006	-0.10%
2022/12/12	1	62.90	0	0.00	63.20	1	5,121	0.02%
2022/12/09	0	0.00	42	63.10	63.10	-42	5,270	-0.80%
2022/12/06	2	62.80	0	0.00	63.80	2	5,406	0.04%
2022/12/05	1	62.30	0	0.00	63.50	1	5,390	0.02%
2022/12/02	3	61.57	1	61.30	61.90	2	5,361	0.04%
2022/12/01	9	61.83	0	0.00	61.70	9	5,372	0.17%
2022/11/30	41	61.49	0	0.00	62.00	41	5,351	0.77%
2022/11/24	0	0.00	10	60.10	60.20	-10	5,506	-0.18%
2022/11/23	1	59.20	1	59.30	59.20	0	5,519	0.00%
2022/11/22	1	59.00	0	0.00	59.30	1	5,533	0.02%
2022/11/21	10	59.40	0	0.00	59.40	10	5,504	0.18%
2022/11/16	0	0.00	1	60.50	60.40	-1	5,481	-0.02%
2022/11/10	0	0.00	20	58.75	58.70	-20	5,312	-0.38%
2022/11/03	10	56.60	0	0.00	56.40	10	5,432	0.18%
2022/10/31	0	0.00	5	58.20	59.00	-5	5,488	-0.09%
2022/10/27	5	56.50	0	0.00	56.70	5	5,454	0.09%
2022/10/07	1	58.30	20	58.60	58.20	-19	5,426	-0.35%
2022/10/06	20	59.00	0	0.00	59.00	20	5,460	0.37%
2022/10/05	0.1	59.60	0	0.00	59.30	0.1	5,456	0.00%
2022/09/30	1	58.60	0	0.00	58.50	1	5,397	0.02%
2022/09/28	1	59.10	0	0.00	59.20	1	5,353	0.02%
2022/09/27	1	59.30	0	0.00	59.50	1	5,346	0.02%
2022/09/26	2	59.80	0	0.00	59.30	2	5,384	0.04%
2022/09/23	5	60.60	0	0.00	60.40	5	5,451	0.09%
2022/09/22	7	61.40	0	0.00	61.50	7	5,844	0.12%
2022/09/13	0	0.00	3	64.83	65.50	-3	5,593	-0.05%
2022/08/24	0	0.00	4	63.85	63.60	-4	5,601	-0.07%
2022/08/23	0	0.00	6	64.28	64.20	-6	5,806	-0.10%
2022/08/22	0	0.00	3	64.20	64.20	-3	5,821	-0.05%
2022/08/19	0	0.00	1	62.90	63.00	-1	5,807	-0.02%
2022/08/15	5	63.20	0	0.00	63.00	5	5,812	0.09%
2022/08/12	0	0.00	1	65.40	64.50	-1	5,768	-0.02%
2022/08/08	78	61.70	0	0.00	62.10	78	5,938	1.31%
2022/08/05	1	62.20	79	61.88	62.00	-78	6,189	-1.26%
2022/08/04	0	0.00	60	63.00	63.00	-60	6,211	-0.97%
2022/08/02	0	0.00	3	62.60	63.00	-3	6,251	-0.05%
2022/07/20	1	59.20	0	0.00	59.40	1	6,235	0.02%
2022/07/08	1	57.20	0	0.00	57.40	1	6,420	0.02%
2022/07/06	32	55.81	0	0.00	55.10	32	6,481	0.49%
2022/07/05	2	55.75	0	0.00	56.40	2	6,465	0.03%
2022/07/04	3	56.23	0	0.00	55.70	3	6,456	0.05%
2022/06/30	6.1	59.24	0	0.00	57.00	6.1	6,414	0.10%
2022/06/29	30	66.80	0	0.00	66.80	30	6,015	0.50%
2022/06/28	3	68.20	0	0.00	68.20	3	5,905	0.05%
2022/06/23	0	0.00	1	67.90	67.50	-1	5,895	-0.02%
2022/05/27	0	0.00	10	66.90	67.00	-10	7,128	-0.14%
2022/05/24	1	65.20	0	0.00	64.90	1	7,279	0.01%
2022/05/17	2	64.80	0	0.00	64.50	2	7,177	0.03%
2022/05/16	0	0.00	1	64.50	64.20	-1	7,123	-0.01%
2022/05/13	10	66.50	1	64.70	64.60	9	7,048	0.13%
2022/05/11	0	0.00	1	69.00	68.50	-1	6,716	-0.01%
2022/05/03	24	70.30	0	0.00	70.40	24	6,908	0.35%
2022/04/26	0	0.00	24	71.30	71.30	-24	7,134	-0.34%
2022/04/22	0	0.00	55	71.67	72.00	-55	7,200	-0.76%
2022/04/21	0	0.00	1	71.60	71.90	-1	7,147	-0.01%
2022/04/12	0	0.00	1	71.60	71.00	-1	7,071	-0.01%
2022/04/07	0	0.00	1	71.20	71.10	-1	7,028	-0.01%
2022/04/06	55	71.50	0	0.00	71.60	55	6,920	0.79%
2022/03/31	2	72.00	10	72.10	72.40	-8	6,919	-0.12%
2022/03/29	0	0.00	1	72.80	72.80	-1	6,864	-0.01%
2022/03/28	0	0.00	4	73.00	72.80	-4	6,831	-0.06%
2022/03/25	0	0.00	80	73.57	73.60	-80	6,816	-1.17%
2022/03/24	0	0.00	1	73.60	73.60	-1	6,793	-0.01%
2022/03/23	0	0.00	1	72.80	73.00	-1	6,702	-0.01%
2022/03/17	0	0.00	1	72.90	72.90	-1	6,112	-0.02%
2022/03/15	0	0.00	2	71.60	71.60	-2	5,852	-0.03%
2022/03/14	3	71.47	1	71.40	71.60	2	5,755	0.03%
2022/03/11	1	70.70	12	70.67	70.40	-11	5,584	-0.20%
2022/03/08	25	68.50	0	0.00	68.60	25	5,452	0.46%
2022/03/07	1	68.10	1	68.20	67.60	0	5,354	0.00%
2022/03/04	5	69.50	1	69.60	69.70	4	5,362	0.07%
2022/03/03	0	0.00	20.6	70.10	70.20	-20.6	5,392	-0.38%
2022/03/01	23	70.37	5	70.00	70.30	18	5,422	0.33%
2022/02/25	5	68.80	2	68.80	69.10	3	5,328	0.06%
2022/02/21	0	0.00	0	69.90	70.10	0	5,236	0.00%
2022/02/18	0	0.00	2	69.70	70.10	-2	5,306	-0.04%
2022/02/15	0	0.00	2	69.10	69.10	-2	5,457	-0.04%
2022/02/14	1	69.40	0	0.00	69.60	1	5,494	0.02%
2022/02/11	10	70.40	0	0.00	70.60	10	5,513	0.18%
2022/02/10	21	70.50	25	70.84	70.80	-4	5,540	-0.07%
2022/02/09	0	0.00	20	70.50	70.80	-20	5,515	-0.36%
2022/02/08	10	69.50	10	69.70	69.70	0	5,456	0.00%
2022/01/26	0	0.00	20	69.30	69.30	-20	5,489	-0.36%
2022/01/24	0	0.00	4	70.65	70.80	-4	5,792	-0.07%
2022/01/21	40	70.00	2	70.00	70.40	38	5,745	0.66%
2022/01/20	0	0.00	1	70.50	70.90	-1	5,651	-0.02%
2022/01/18	1	70.38	19	69.87	70.40	-18	5,451	-0.33%
2022/01/17	3	69.00	0	0.00	69.00	3	5,157	0.06%
2022/01/13	0	0.00	20	69.05	69.30	-20	5,198	-0.38%
2022/01/11	0	0.00	10	68.85	69.10	-10	5,242	-0.19%
2022/01/10	0	0.00	20	68.60	68.80	-20	5,236	-0.38%
2022/01/05	0	0.00	10	68.90	68.90	-10	5,207	-0.19%
2022/01/04	0	0.00	1	68.70	68.30	-1	5,251	-0.02%
2021/12/27	0	0.00	0.2	68.70	69.00	-0.2	5,221	0.00%
2021/12/22	1	68.50	1	68.50	68.50	0	5,294	0.00%
2021/12/21	1	68.40	0	0.00	68.70	1	5,306	0.02%
2021/12/16	0	0.00	14	67.89	67.90	-14	5,404	-0.26%
2021/12/10	0.2	68.20	0	0.00	67.90	0.2	5,489	0.00%
2021/12/09	1	68.00	0	0.00	68.00	1	5,482	0.02%
2021/12/07	0	0.00	5	66.90	66.80	-5	5,387	-0.09%
2021/12/02	50	66.46	3	66.70	66.40	47	5,331	0.88%
2021/11/30	20	67.00	0	0.00	66.60	20	5,250	0.38%
2021/11/23	0	0.00	1	68.30	68.30	-1	5,190	-0.02%
2021/11/22	0	0.00	3	68.30	68.20	-3	5,195	-0.06%
2021/11/19	1	68.00	0	0.00	68.10	1	5,249	0.02%
2021/11/17	1	68.00	0	0.00	68.00	1	5,224	0.02%
2021/11/15	0	0.00	9	67.80	68.00	-9	5,251	-0.17%
2021/11/12	20	67.60	0	0.00	67.70	20	5,276	0.38%
2021/11/11	0	0.00	0	67.90	67.90	0	5,244	0.00%
2021/11/09	0	0.00	15	68.40	69.00	-15	5,375	-0.28%
2021/11/04	2	69.30	1	69.30	69.30	1	5,483	0.02%
2021/11/02	21	69.46	31	69.83	69.30	-10	5,477	-0.18%
2021/10/27	1	67.50	0	0.00	67.70	1	5,372	0.02%
2021/10/20	1	67.80	0	0.00	67.80	1	5,599	0.02%
2021/10/19	10	67.90	4	68.03	67.90	6	5,613	0.11%
2021/10/15	19	67.50	0	0.00	67.70	19	5,681	0.33%
2021/10/14	5	68.00	0	0.00	67.40	5	5,724	0.09%
2021/10/13	1	67.80	0	0.00	67.80	1	5,744	0.02%
2021/10/06	1	66.50	0	0.00	66.50	1	6,001	0.02%
2021/10/04	0	0.00	8.2	66.48	66.10	-8.2	6,293	-0.13%
2021/10/01	1	66.10	0	0.00	66.00	1	6,320	0.02%
2021/09/24	0	0.00	1	67.20	67.10	-1	6,925	-0.01%
2021/09/22	0	0.00	15	64.77	65.60	-15	7,624	-0.20%
2021/09/14	0	0.00	1	64.70	64.50	-1	8,037	-0.01%
2021/09/13	0	0.00	1	64.50	65.20	-1	8,176	-0.01%
2021/09/10	0	0.00	0.7	65.00	65.00	-0.7	8,303	-0.01%
2021/09/09	0	0.00	1	64.00	64.20	-1	8,495	-0.01%
2021/09/08	1	64.50	0	0.00	64.40	1	8,506	0.01%
2021/08/31	0	0.00	5	64.60	64.80	-5	8,750	-0.06%
2021/08/25	2	64.40	0	0.00	64.30	2	8,778	0.02%
2021/08/23	1	64.50	0	0.00	64.50	1	8,846	0.01%
2021/08/20	0.5	64.50	0	0.00	64.20	0.5	8,974	0.01%
2021/08/17	3	64.40	0	0.00	64.50	3	9,221	0.03%
2021/08/16	6	64.82	1	65.10	64.50	5	9,212	0.05%
2021/08/13	6	66.08	0	0.00	65.70	6	9,230	0.07%
2021/08/12	14	67.05	0	0.00	66.60	14	9,300	0.15%
2021/08/11	1	68.00	0	0.00	67.80	1	9,333	0.01%
2021/08/10	2	67.30	0	0.00	68.00	2	9,357	0.02%
2021/08/09	6	67.58	5	67.50	67.50	1	9,527	0.01%
2021/08/05	0	0.00	12	68.58	68.80	-12	9,788	-0.12%
2021/08/02	0	0.00	1	66.80	67.10	-1	10,492	-0.01%
2021/07/30	5	67.10	0	0.00	67.30	5	10,571	0.05%
2021/07/29	0	0.00	1	67.40	67.60	-1	10,767	-0.01%
2021/07/28	0	0.00	3	67.77	67.80	-3	10,891	-0.03%
2021/07/27	4	67.55	8	67.66	68.00	-4	11,112	-0.04%
2021/07/26	2	66.60	0	0.00	66.90	2	11,257	0.02%
2021/07/23	3	67.23	1	67.00	66.80	2	11,392	0.02%
2021/07/22	0	0.00	1	67.10	67.10	-1	11,465	-0.01%
2021/07/21	1	67.20	0	0.00	67.20	1	11,550	0.01%
2021/07/19	1	67.80	0	0.00	67.90	1	11,774	0.01%
2021/07/16	0	0.00	2	67.60	68.00	-2	12,296	-0.02%
2021/07/15	1	67.80	1	67.80	67.90	0	12,418	0.00%
2021/07/14	1	67.50	0	0.00	67.80	1	12,453	0.01%
2021/07/12	1	66.80	0	0.00	66.90	1	12,472	0.01%
2021/07/08	2	68.25	0	0.00	68.10	2	12,472	0.02%
2021/07/07	0	0.00	2	68.00	68.30	-2	12,569	-0.02%
2021/07/05	3	68.33	2	67.90	68.70	1	12,813	0.01%
2021/07/02	2	67.90	0	0.00	68.00	2	12,858	0.02%
2021/07/01	3	68.43	0	0.00	68.30	3	12,921	0.02%
2021/06/30	4	69.00	5	68.96	68.80	-1	12,878	-0.01%
2021/06/29	32	73.92	30	73.80	73.70	2	12,478	0.02%
2021/06/28	0.5	74.50	1	74.00	74.00	-0.5	12,325	0.00%
2021/06/23	5	74.60	0	0.00	74.60	5	13,119	0.04%
2021/06/21	1	74.00	0	0.00	74.40	1	13,359	0.01%
2021/06/17	0	0.00	1	73.70	74.00	-1	13,494	-0.01%
2021/06/11	1	72.50	0	0.00	72.30	1	14,259	0.01%
2021/06/02	0	0.00	5	73.58	73.60	-5	15,739	-0.03%
2021/06/01	2	73.50	0	0.00	73.80	2	15,892	0.01%
2021/05/28	0	0.00	2	73.30	73.20	-2	16,099	-0.01%
2021/05/27	0	0.00	10	73.10	73.20	-10	16,226	-0.06%
2021/05/25	10	72.75	1	72.70	72.90	9	16,687	0.05%
2021/05/21	15	72.77	10	72.50	72.50	5	16,964	0.03%
2021/05/20	11	71.56	10	72.10	72.10	1	17,089	0.01%
2021/05/19	1	71.50	0	0.00	71.50	1	17,153	0.01%
2021/05/18	0	0.00	1	69.70	70.20	-1	17,358	-0.01%
2021/05/17	2	68.55	2	68.50	68.40	0	17,964	0.00%
2021/05/14	0	0.00	2	70.50	70.60	-2	17,941	-0.01%
2021/05/12	190	71.44	25	71.39	71.10	165	17,959	0.92%	大買/鉅額交易
2021/05/11	1	69.20	191	69.30	69.30	-190	17,558	-1.08%	大賣/鉅額交易
2021/05/10	1	70.70	1	70.70	70.60	0	17,580	0.00%
2021/05/07	1	70.80	1	70.70	71.10	0	18,197	0.00%
2021/05/06	5	69.80	1	69.90	69.70	4	19,274	0.02%
2021/05/05	1	70.90	0	0.00	70.80	1	19,804	0.01%
2021/05/04	6.1	70.72	3	71.03	71.50	3.1	20,037	0.02%
2021/05/03	11	72.59	0	0.00	72.20	11	20,055	0.05%
2021/04/29	0	0.00	10	74.14	73.60	-10	20,347	-0.05%
2021/04/28	0	0.00	4	73.88	73.60	-4	20,672	-0.02%
2021/04/27	1	73.10	0	0.00	73.30	1	21,355	0.00%
2021/04/26	1	73.50	3	73.70	73.60	-2	21,679	-0.01%
2021/04/23	1	74.60	4	74.00	73.90	-3	22,419	-0.01%
2021/04/22	19	74.52	15	74.74	74.10	4	24,604	0.02%
2021/04/21	16	73.60	0	0.00	74.30	16	25,484	0.06%
2021/04/20	2	73.60	4	73.63	74.00	-2	26,144	-0.01%
2021/04/19	0	0.00	1.1	73.71	73.80	-1.1	26,288	0.00%
2021/04/14	5	72.64	0	0.00	73.20	5	26,434	0.02%
2021/04/13	1	72.70	0	0.00	72.50	1	26,365	0.00%
2021/04/12	3	72.70	20	72.70	72.70	-17	26,479	-0.06%
2021/04/09	11	73.45	0	0.00	73.30	11	26,461	0.04%
2021/04/08	2	73.45	3	73.43	73.60	-1	26,327	0.00%
2021/04/07	4	72.75	0	0.00	72.80	4	26,181	0.02%
2021/04/06	9	73.42	0	0.00	73.00	9	26,030	0.03%
2021/04/01	0	0.00	2	74.05	73.50	-2	25,829	-0.01%
2021/03/31	7	73.80	6	73.97	74.10	1	25,726	0.00%
2021/03/30	0	0.00	3	73.63	73.70	-3	25,623	-0.01%
2021/03/29	2	73.85	4	73.55	73.60	-2	25,510	-0.01%
2021/03/26	21	73.85	6	73.82	73.80	15	25,357	0.06%
2021/03/25	0	0.00	1	75.00	75.70	-1	24,820	0.00%
2021/03/23	1	73.60	0	0.00	74.00	1	24,594	0.00%
2021/03/22	2	74.00	1	74.10	74.00	1	24,491	0.00%
2021/03/19	5	73.80	37	74.59	75.00	-32	24,545	-0.13%
2021/03/18	34	74.66	23	74.21	74.30	11	24,358	0.05%
2021/03/17	9	72.58	7	72.09	72.30	2	24,366	0.01%
2021/03/16	2	72.05	0	0.00	71.50	2	24,370	0.01%
2021/03/15	2	71.65	2	71.20	71.50	0	24,405	0.00%
2021/03/12	7	71.27	3	71.13	71.40	4	24,426	0.02%
2021/03/11	198	71.75	1	72.00	72.00	197	24,483	0.80%	大買/鉅額交易
2021/03/10	3	74.10	187	73.92	73.90	-184	23,998	-0.77%	大賣/鉅額交易
2021/03/09	2	73.00	1	73.20	72.80	1	23,975	0.00%
2021/03/08	5	73.20	1	73.70	73.20	4	23,979	0.02%
2021/03/05	2	73.65	1	74.10	73.50	1	23,936	0.00%
2021/03/04	11.1	74.33	0	0.00	74.30	11.1	23,982	0.05%
2021/03/03	0	0.00	10	75.10	75.50	-10	23,918	-0.04%
2021/03/02	11	74.28	13	74.20	73.90	-2	23,861	-0.01%
2021/02/26	9	74.98	0	0.00	74.60	9	23,754	0.04%
2021/02/25	11	75.87	0	0.00	75.90	11	23,456	0.05%
2021/02/24	1	76.50	1	76.00	76.00	0	23,325	0.00%
2021/02/23	3	75.10	1	75.00	75.10	2	23,270	0.01%
2021/02/22	2	75.95	6	75.97	75.80	-4	23,118	-0.02%
2021/02/19	6	75.28	1	76.00	76.10	5	22,985	0.02%
2021/02/18	9	75.64	0	0.00	75.40	9	22,853	0.04%
2021/02/17	18	76.14	3	75.47	75.20	15	22,678	0.07%
2021/02/05	0	0.00	1	78.30	78.40	-1	22,274	0.00%
2021/02/04	15	79.31	0	0.00	78.90	15	22,157	0.07%
2021/02/02	6	78.15	0	0.00	78.10	6	22,341	0.03%
2021/02/01	0	0.00	13	77.50	78.00	-13	22,368	-0.06%
2021/01/29	21	80.70	142	81.24	78.40	-121	22,106	-0.55%	大賣/鉅額交易
2021/01/28	143	81.49	7	81.53	81.50	136	21,406	0.64%	大買/鉅額交易
2021/01/27	11	80.50	34	80.79	81.10	-23	20,213	-0.11%
2021/01/26	12	78.12	11	78.81	77.70	1	19,412	0.01%
2021/01/25	66	77.48	0	0.00	78.00	66	19,027	0.35%
2021/01/22	121	77.18	57	77.46	77.60	64	18,789	0.34%	大買/
2021/01/21	3	77.13	123	77.01	77.00	-120	18,280	-0.66%	大賣/鉅額交易
2021/01/20	19	76.42	2	76.05	76.00	17	17,816	0.10%
2021/01/19	6	79.22	19	79.28	79.00	-13	17,029	-0.08%
2021/01/18	13.5	79.11	17	78.20	79.00	-3.5	16,570	-0.02%
2021/01/15	20	81.70	24	82.03	80.40	-4	15,678	-0.03%
2021/01/14	13.5	76.29	63	77.30	77.90	-49.5	13,423	-0.37%
2021/01/13	6	70.45	57	69.98	70.90	-51	12,034	-0.42%
2021/01/12	0	0.00	4	66.80	67.50	-4	11,175	-0.04%
2021/01/11	22	66.75	2	67.00	67.30	20	10,964	0.18%
2021/01/07	0	0.00	2	66.85	66.80	-2	10,613	-0.02%
2021/01/06	0	0.00	20	66.80	66.70	-20	10,633	-0.19%
2021/01/05	16	67.08	0	0.00	66.80	16	10,501	0.15%
2021/01/04	12	66.98	10	68.20	68.00	2	10,269	0.02%
2020/12/29	21	67.57	0	0.00	67.10	21	9,957	0.21%
2020/12/28	0	0.00	4	68.15	68.00	-4	9,906	-0.04%
2020/12/25	10	67.00	10	67.85	67.80	0	9,956	0.00%
2020/12/24	10	66.90	0	0.00	66.80	10	9,924	0.10%
2020/12/23	1	66.20	2	66.50	66.80	-1	9,889	-0.01%
2020/12/22	10	66.70	0	0.00	66.20	10	9,905	0.10%
2020/12/21	10	65.80	0	0.00	66.20	10	9,896	0.10%
2020/12/18	5	67.60	0	0.00	66.70	5	9,762	0.05%
2020/12/17	10	67.90	0	0.00	67.90	10	9,618	0.10%
2020/12/16	0	0.00	17	68.23	68.50	-17	9,602	-0.18%
2020/12/15	25	68.37	1	67.50	67.30	24	9,669	0.25%
2020/12/14	20	70.10	0	0.00	69.60	20	9,443	0.21%
2020/12/11	7	70.19	5	70.86	69.90	2	9,331	0.02%
2020/12/09	0	0.00	17	69.33	69.40	-17	8,781	-0.19%
2020/12/08	13	68.54	7	68.40	68.40	6	8,606	0.07%
2020/12/07	24	68.35	31	68.73	68.80	-7	8,455	-0.08%
2020/12/04	1	66.60	0	0.00	66.60	1	8,094	0.01%
2020/12/02	3	66.50	22	66.45	66.40	-19	7,971	-0.24%
2020/11/30	3	66.03	0	0.00	65.30	3	7,741	0.04%
2020/11/27	1	66.60	0	0.00	66.50	1	7,551	0.01%
2020/11/26	9	66.20	18	66.12	66.50	-9	7,521	-0.12%
2020/11/25	1	65.70	0	0.00	65.90	1	7,510	0.01%
2020/11/24	4	66.43	0	0.00	66.20	4	7,477	0.05%
2020/11/23	12	65.46	2	65.75	65.90	10	7,358	0.14%
2020/11/20	6	65.77	10	66.25	65.60	-4	7,246	-0.06%
2020/11/19	1	65.20	2	65.05	65.00	-1	7,129	-0.01%
2020/11/18	4	65.00	1	64.90	65.30	3	7,205	0.04%
2020/11/16	3	65.13	6	64.90	65.00	-3	7,368	-0.04%
2020/11/13	7	63.99	2	63.80	64.10	5	7,365	0.07%
2020/11/11	0	0.00	30	60.90	62.50	-30	7,841	-0.38%
2020/11/10	15	60.33	7	60.34	60.30	8	8,501	0.09%
2020/11/09	3	62.17	0	0.00	60.90	3	8,160	0.04%
2020/11/06	1	62.20	0	0.00	62.20	1	7,951	0.01%
2020/11/05	1	62.20	0	0.00	62.30	1	8,012	0.01%
2020/11/04	1	62.10	0	0.00	62.30	1	8,066	0.01%
2020/11/03	2	62.10	0	0.00	62.40	2	8,181	0.02%
2020/10/30	1	61.60	10	61.54	61.50	-9	8,537	-0.11%
2020/10/29	4	61.88	0	0.00	61.90	4	8,543	0.05%
2020/10/28	0	0.00	6	62.77	62.30	-6	8,639	-0.07%
2020/10/27	6	62.10	0	0.00	62.50	6	8,706	0.07%
2020/10/22	5	62.20	0	0.00	62.30	5	8,865	0.06%
2020/10/21	5	63.40	0	0.00	62.80	5	8,820	0.06%
2020/10/20	15	63.57	0	0.00	63.50	15	8,922	0.17%
2020/10/19	2	63.80	0	0.00	63.50	2	8,992	0.02%
2020/09/29	0	0.00	7	62.93	62.90	-7	9,763	-0.07%
2020/09/25	2	61.10	2	62.20	61.30	0	9,978	0.00%
2020/09/24	5	61.92	10	61.71	61.50	-5	10,068	-0.05%
2020/09/23	0	0.00	9	63.00	63.00	-9	10,071	-0.09%
2020/09/22	0	0.00	2	63.80	63.20	-2	10,826	-0.02%
2020/09/21	9	64.68	0	0.00	64.20	9	11,198	0.08%
2020/09/15	10	64.00	3	64.10	63.90	7	11,987	0.06%
2020/09/14	0	0.00	70	63.20	63.80	-70	12,033	-0.58%
2020/09/11	72	62.80	0	0.00	62.80	72	12,060	0.60%
2020/09/04	0	0.00	2	63.00	63.60	-2	12,959	-0.02%
2020/08/27	8	63.73	0	0.00	63.90	8	13,210	0.06%
2020/08/25	1	63.80	0	0.00	63.80	1	13,476	0.01%
2020/08/24	0	0.00	4	63.50	63.30	-4	13,484	-0.03%
2020/08/21	0	0.00	1	65.20	64.40	-1	13,382	-0.01%
2020/08/20	6	64.28	2	63.45	64.00	4	13,352	0.03%
2020/08/19	10	66.90	0	0.00	66.60	10	13,179	0.08%
2020/08/18	30	68.00	5	69.70	67.70	25	13,092	0.19%
2020/08/17	6	68.53	20	69.21	69.10	-14	13,050	-0.11%
2020/08/14	17	67.57	45	66.44	66.70	-28	12,536	-0.22%
2020/08/11	5	62.30	0	0.00	62.00	5	12,059	0.04%
2020/08/10	0	0.00	3	63.90	63.60	-3	12,418	-0.02%
2020/08/07	5	63.30	1	64.00	63.60	4	12,421	0.03%
2020/08/06	0	0.00	2	63.95	64.00	-2	12,425	-0.02%
2020/08/05	1	63.90	0	0.00	63.40	1	12,453	0.01%
2020/08/04	0	0.00	1	63.40	63.80	-1	12,389	-0.01%
2020/08/03	0	0.00	0.1	62.20	62.10	-0.1	12,256	0.00%
2020/07/31	0	0.00	1	61.70	61.70	-1	12,209	-0.01%
2020/07/29	5	60.30	0	0.00	60.10	5	12,083	0.04%
2020/07/28	0	0.00	1	60.70	60.60	-1	12,092	-0.01%
2020/07/27	2	61.00	1	60.70	60.40	1	12,154	0.01%
2020/07/22	3	61.80	0	0.00	61.90	3	12,201	0.02%
2020/07/21	7	61.20	7	61.20	61.20	0	12,219	0.00%
2020/07/20	17	61.66	1	61.60	61.50	16	12,115	0.13%
2020/07/17	6	64.17	5	64.30	64.00	1	11,970	0.01%
2020/07/16	10	64.10	0	0.00	64.10	10	12,076	0.08%
2020/07/15	22	63.96	0	0.00	63.90	22	12,107	0.18%
2020/07/14	15	65.00	0	0.00	64.70	15	12,193	0.12%
2020/07/10	12	63.83	3	63.70	63.70	9	12,339	0.07%
2020/07/09	2	65.10	0	0.00	64.80	2	12,411	0.02%
2020/07/07	1	65.40	0	0.00	65.60	1	12,272	0.01%
2020/07/06	10	66.84	1	66.60	66.50	9	12,140	0.07%
2020/07/03	7	65.99	1	65.90	66.10	6	12,122	0.05%
2020/07/02	8	64.90	28	65.23	65.30	-20	12,087	-0.17%
2020/07/01	1	64.50	0	0.00	64.50	1	12,103	0.01%
2020/06/30	28	64.31	7	64.83	64.00	21	12,039	0.17%
2020/06/29	0	0.00	4	70.00	69.80	-4	11,418	-0.04%
2020/06/24	3	70.20	0	0.00	70.10	3	11,148	0.03%
2020/06/23	0	0.00	20	70.40	70.00	-20	11,187	-0.18%
2020/06/22	0	0.00	16	69.48	70.10	-16	10,980	-0.15%
2020/06/19	2	68.80	47	68.80	68.80	-45	10,829	-0.42%
2020/06/18	0	0.00	1	68.70	68.90	-1	10,687	-0.01%
2020/06/17	18	68.21	7	68.34	68.60	11	10,682	0.10%
2020/06/16	1	69.00	24	68.78	68.60	-23	10,759	-0.21%
2020/06/15	6	68.20	1	69.10	67.80	5	10,819	0.05%
2020/06/12	4	68.48	42	68.72	69.10	-38	10,733	-0.35%
2020/06/11	20	69.29	23	70.27	67.80	-3	10,583	-0.03%
2020/06/05	1	66.10	2	66.10	66.30	-1	10,372	-0.01%
2020/06/04	1	66.60	0	0.00	66.40	1	10,458	0.01%
2020/06/03	0	0.00	11	66.13	66.10	-11	10,478	-0.10%
2020/06/02	0	0.00	10	65.00	65.10	-10	10,380	-0.10%
2020/05/29	0	0.00	10	62.60	64.50	-10	10,339	-0.10%
2020/05/28	11	62.05	0	0.00	61.50	11	10,282	0.11%
2020/05/22	3	60.80	0	0.00	60.70	3	10,385	0.03%
2020/05/21	1	61.00	0	0.00	60.60	1	10,324	0.01%
2020/05/19	32	62.29	0	0.00	61.10	32	10,136	0.32%
2020/05/15	27	62.87	0	0.00	62.60	27	9,872	0.27%
2020/05/14	0	0.00	5	66.30	66.00	-5	9,435	-0.05%
2020/05/12	8	66.01	0	0.00	66.00	8	9,318	0.09%
2020/05/08	0	0.00	15	66.10	66.30	-15	9,157	-0.16%
2020/05/07	4	65.05	0	0.00	65.30	4	9,155	0.04%
2020/05/04	21	65.06	0	0.00	64.90	21	9,171	0.23%
2020/04/30	14	66.00	0	0.00	66.10	14	9,167	0.15%
2020/04/29	10	65.77	0	0.00	65.50	10	9,145	0.11%
2020/04/28	16	65.67	0	0.00	65.90	16	9,085	0.18%
2020/04/27	0	0.00	2	65.90	65.40	-2	9,228	-0.02%
2020/04/24	0	0.00	1	64.50	64.70	-1	9,151	-0.01%
2020/04/23	1	64.00	1	64.30	64.40	0	9,083	0.00%
2020/04/22	2	63.20	0	0.00	63.10	2	8,999	0.02%
2020/04/21	22	64.17	0	0.00	63.20	22	8,908	0.25%
2020/04/20	18	65.07	0	0.00	64.40	18	8,809	0.20%
2020/04/17	8	65.10	4	65.90	65.10	4	8,824	0.05%
2020/04/15	0	0.00	2	64.60	64.80	-2	8,597	-0.02%
2020/04/10	2	61.50	0	0.00	62.00	2	8,483	0.02%
2020/04/09	4	61.90	0	0.00	61.80	4	8,497	0.05%
2020/04/08	0	0.00	8	62.30	62.50	-8	8,461	-0.09%
2020/04/07	4	62.00	4	62.70	61.80	0	8,374	0.00%
2020/04/06	0	0.00	22	61.40	61.60	-22	8,244	-0.27%
2020/03/26	10	54.15	10	55.00	55.10	0	7,245	0.00%
2020/03/25	0	0.00	28	55.16	54.90	-28	7,265	-0.39%
2020/03/24	0	0.00	10	51.85	51.90	-10	7,242	-0.14%
2020/03/23	10	49.55	2	49.45	48.20	8	7,341	0.11%
2020/03/20	2	51.90	5	50.10	51.80	-3	7,335	-0.04%
2020/03/19	2	49.00	0	0.00	48.10	2	7,245	0.03%
2020/03/18	5	50.20	5	51.10	50.30	0	7,137	0.00%
2020/03/13	5	53.10	54	53.09	55.30	-49	7,017	-0.70%
2020/03/12	10	57.15	0	0.00	56.80	10	6,839	0.15%
2020/03/10	10	60.10	11	60.94	60.30	-1	6,727	-0.01%
2020/03/09	4	60.10	0	0.00	61.30	4	6,612	0.06%
2020/03/05	3	62.90	0	0.00	62.90	3	6,605	0.05%
2020/03/04	0	0.00	10	62.05	61.60	-10	6,685	-0.15%
2020/03/03	12	61.20	10	61.30	61.00	2	6,584	0.03%
2020/03/02	5	60.62	1	61.00	60.30	4	6,503	0.06%
2020/02/26	0	0.00	1	64.60	64.20	-1	6,378	-0.02%
2020/02/24	20	64.50	0	0.00	64.50	20	6,523	0.31%
2020/02/21	10	65.30	0	0.00	65.50	10	6,652	0.15%
2020/02/19	0	0.00	5	66.90	66.70	-5	6,893	-0.07%
2020/02/18	0	0.00	5	66.00	66.00	-5	6,983	-0.07%
2020/02/14	0	0.00	43	66.11	66.20	-43	7,735	-0.56%
2020/02/11	3	65.10	0	0.00	65.50	3	9,655	0.03%
2020/02/10	0	0.00	1	65.10	64.70	-1	9,654	-0.01%
2020/02/07	23	65.29	0	0.00	65.30	23	9,618	0.24%
2020/02/06	0	0.00	16	66.23	66.60	-16	9,648	-0.17%
2020/02/05	16	64.25	0	0.00	64.80	16	9,685	0.17%
2020/02/04	0	0.00	20	65.06	64.80	-20	9,735	-0.21%
2020/02/03	10	63.80	20	64.40	63.90	-10	9,818	-0.10%
2020/01/31	20	63.90	20	64.60	63.60	0	9,843	0.00%
2020/01/30	2	63.10	0	0.00	62.80	2	9,970	0.02%
2020/01/20	8	68.18	6	68.00	68.00	2	9,796	0.02%
2020/01/17	37	68.00	0	0.00	67.90	37	9,809	0.38%
2020/01/15	0	0.00	5	68.80	68.20	-5	9,888	-0.05%
2020/01/09	40	67.20	0	0.00	67.40	40	10,402	0.38%
2020/01/08	30	67.10	40	67.70	67.70	-10	10,386	-0.10%
2020/01/07	0	0.00	30	68.30	68.30	-30	10,325	-0.29%
2020/01/02	1	68.20	0	0.00	68.60	1	10,267	0.01%
2019/12/30	0	0.00	1	69.30	68.80	-1	10,280	-0.01%
2019/12/26	0	0.00	12	69.20	69.20	-12	10,324	-0.12%
2019/12/23	0	0.00	1	70.00	69.80	-1	10,403	-0.01%
2019/12/19	1	70.20	0	0.00	70.20	1	10,340	0.01%
2019/12/18	20	70.50	20	71.00	71.10	0	10,264	0.00%
2019/12/13	1	68.70	0	0.00	68.80	1	10,081	0.01%
2019/12/10	0	0.00	1	67.70	68.90	-1	9,860	-0.01%
2019/12/03	0	0.00	6	69.20	69.10	-6	9,735	-0.06%
2019/11/26	0	0.00	1	70.20	70.20	-1	9,489	-0.01%
2019/11/25	0	0.00	8	69.80	69.90	-8	9,335	-0.09%
2019/11/22	20	70.80	20	70.80	70.80	0	9,321	0.00%
2019/11/21	0	0.00	5	71.00	71.30	-5	9,256	-0.05%
2019/11/18	3	69.70	0	0.00	70.00	3	8,747	0.03%
2019/11/15	3	69.40	0	0.00	69.80	3	8,659	0.03%
2019/11/14	0	0.00	15	70.20	70.00	-15	8,545	-0.18%
2019/11/13	7	70.01	0	0.00	70.00	7	8,312	0.08%
2019/11/12	0	0.00	1	67.00	68.60	-1	7,853	-0.01%
2019/11/11	2	67.60	0	0.00	66.70	2	7,394	0.03%
2019/11/08	4	65.00	16	66.12	67.30	-12	7,023	-0.17%
2019/11/01	4	59.45	31	60.19	60.20	-27	6,196	-0.44%
2019/10/31	2	59.25	10	59.60	59.30	-8	6,190	-0.13%
2019/10/30	3	60.57	1	60.50	60.40	2	6,095	0.03%
2019/10/29	10	60.92	2	61.05	60.70	8	6,217	0.13%
2019/10/28	2	59.70	0	0.00	59.80	2	6,159	0.03%
2019/10/23	0	0.00	3	58.90	59.20	-3	6,267	-0.05%
2019/10/18	4	59.08	1	59.20	58.00	3	6,074	0.05%
2019/10/17	8	56.66	10	55.60	57.30	-2	5,714	-0.04%
2019/10/14	5	54.80	5	55.62	55.00	0	5,583	0.00%
2019/10/09	10	54.75	0	0.00	54.00	10	5,533	0.18%
2019/10/08	0	0.00	2	55.35	55.10	-2	5,520	-0.04%
2019/10/07	0	0.00	1	55.30	55.50	-1	5,520	-0.02%
2019/10/02	1	55.00	0	0.00	54.90	1	5,516	0.02%
2019/09/24	80	55.00	21	54.97	55.00	59	5,499	1.07%
2019/09/23	0	0.00	2	54.60	54.50	-2	5,470	-0.04%
2019/09/19	1	54.50	0.1	54.60	54.60	1	5,456	0.02%
2019/09/18	6	54.40	6	54.60	54.70	0	5,436	0.00%
2019/09/17	41	53.90	0	0.00	53.90	41	5,345	0.77%
2019/09/16	40	53.60	0	0.00	53.50	40	5,421	0.74%
2019/09/12	50	53.60	1	53.40	53.40	49	5,472	0.90%
2019/09/11	0	0.00	210	53.00	53.00	-210	5,504	-3.82%	大賣/鉅額交易
2019/09/10	1	52.80	1	52.30	52.30	0	5,466	0.00%
2019/08/30	0	0.00	4	52.15	52.40	-4	5,581	-0.07%
2019/08/28	0	0.00	1	50.70	50.50	-1	5,400	-0.02%
2019/08/22	2	50.80	0	0.00	51.10	2	5,556	0.04%
2019/08/21	0	0.00	2	51.30	51.30	-2	5,627	-0.04%
2019/08/20	0	0.00	1	51.40	51.10	-1	5,617	-0.02%
2019/08/19	0	0.00	1	51.50	51.50	-1	5,590	-0.02%
2019/08/16	0	0.00	1	51.40	51.00	-1	5,592	-0.02%
2019/08/15	1	49.90	0	0.00	50.10	1	5,512	0.02%
2019/08/14	3	51.00	1	51.40	50.70	2	5,523	0.04%
2019/08/13	4	50.13	0	0.00	50.50	4	5,505	0.07%
2019/08/12	2	50.05	1	50.60	50.60	1	5,493	0.02%
2019/08/08	1	48.00	0	0.00	48.00	1	5,414	0.02%
2019/08/06	1	47.30	1	47.60	47.70	0	5,537	0.00%
2019/08/05	1	49.20	0	0.00	48.45	1	5,533	0.02%
2019/08/02	3	49.82	0	0.00	49.70	3	5,541	0.05%
2019/08/01	3	51.13	0	0.00	50.80	3	5,735	0.05%
2019/07/31	7	50.97	0	0.00	50.90	7	6,001	0.12%
2019/07/30	0	0.00	8	56.00	56.00	-8	5,782	-0.14%
2019/07/29	0	0.00	5	57.00	57.00	-5	5,768	-0.09%
2019/07/26	0	0.00	5	57.00	57.50	-5	5,731	-0.09%
2019/07/24	0	0.00	4	56.18	56.10	-4	5,675	-0.07%
2019/07/23	0	0.00	1	56.00	55.90	-1	5,669	-0.02%
2019/07/17	11	55.70	0	0.00	55.40	11	5,893	0.19%
2019/07/16	8	55.40	20	55.75	56.30	-12	5,932	-0.20%
2019/06/25	0	0.00	1	53.70	53.70	-1	7,976	-0.01%
2019/06/19	0	0.00	1	52.90	53.40	-1	7,889	-0.01%
2019/06/14	0	0.00	2	52.00	52.00	-2	7,892	-0.03%
2019/06/12	0	0.00	1	51.90	52.20	-1	8,383	-0.01%
2019/06/10	1	50.30	0	0.00	50.30	1	8,293	0.01%
2019/06/06	0	0.00	10	50.20	50.00	-10	8,306	-0.12%
2019/05/30	0	0.00	4	50.53	51.10	-4	8,440	-0.05%
2019/05/29	2	49.73	0	0.00	49.40	2	8,432	0.02%
2019/05/27	0	0.00	1	50.70	50.60	-1	8,375	-0.01%
2019/05/24	0	0.00	1	50.50	50.50	-1	8,474	-0.01%
2019/05/23	4	50.15	0	0.00	50.10	4	8,582	0.05%
2019/05/22	1	50.30	0	0.00	50.50	1	8,627	0.01%
2019/05/16	4	50.00	0	0.00	49.95	4	8,820	0.05%
2019/05/15	1	51.10	1	50.80	50.90	0	8,787	0.00%
2019/05/14	0	0.00	9	50.60	50.80	-9	8,743	-0.10%
2019/05/10	5	51.80	0	0.00	51.70	5	8,645	0.06%
2019/05/09	1	51.10	0	0.00	52.00	1	8,585	0.01%
2019/05/08	6	53.50	0	0.00	53.50	6	8,315	0.07%
2019/05/03	1	58.80	0	0.00	59.40	1	7,979	0.01%
2019/04/29	0	0.00	2	58.60	58.30	-2	7,847	-0.03%
2019/04/25	10	58.90	0	0.00	59.20	10	7,834	0.13%
2019/04/23	5	58.20	0	0.00	59.10	5	7,782	0.06%
2019/04/22	6	58.80	0	0.00	58.90	6	7,733	0.08%
2019/04/19	2	60.35	0	0.00	60.10	2	7,713	0.03%
2019/04/18	3	61.73	3	62.03	60.90	0	7,671	0.00%
2019/04/17	8	62.16	13	62.75	61.10	-5	7,539	-0.07%
2019/04/16	1	59.80	12	58.70	60.90	-11	7,192	-0.15%
2019/04/15	3	55.40	1	55.00	55.50	2	6,540	0.03%
2019/04/08	0.1	53.10	0	0.00	53.30	0.1	6,352	0.00%
2019/04/03	0	0.00	2	52.60	52.70	-2	6,299	-0.03%
2019/03/28	0	0.00	3	52.90	53.00	-3	6,067	-0.05%
2019/03/25	2	51.30	0	0.00	51.40	2	5,977	0.03%
2019/03/22	1	52.30	1	52.10	52.10	0	5,960	0.00%
2019/03/21	1	52.00	2	52.00	51.80	-1	5,968	-0.02%
2019/03/20	2	51.90	8	51.81	52.10	-6	5,968	-0.10%
2019/03/18	6	51.52	5	51.80	51.90	1	5,967	0.02%
2019/03/15	8	51.98	5	52.00	52.40	3	5,896	0.05%
2019/03/14	2	54.50	0	0.00	54.20	2	5,474	0.04%
2019/03/13	5	54.58	0	0.00	54.90	5	5,595	0.09%
2019/03/12	1	55.00	25	55.06	54.90	-24	5,551	-0.43%
2019/03/11	31	53.98	0	0.00	53.90	31	5,506	0.56%
2019/03/04	10	52.00	0	0.00	51.80	10	5,537	0.18%
2019/02/22	1	52.50	0	0.00	52.90	1	5,346	0.02%
2019/02/20	0	0.00	6	52.70	52.50	-6	5,169	-0.12%
2019/02/15	1	50.70	0	0.00	50.80	1	4,996	0.02%
2019/02/14	1	51.00	5	51.00	50.60	-4	5,132	-0.08%
2019/02/13	0	0.00	5	50.90	50.70	-5	5,154	-0.10%
2019/02/12	13	50.50	10	51.00	51.00	3	5,228	0.06%
2019/01/21	1	49.15	0	0.00	49.00	1	5,495	0.02%
2019/01/17	2	48.58	0	0.00	48.60	2	5,541	0.04%
2019/01/14	4	48.10	0	0.00	48.15	4	5,570	0.07%
2019/01/09	0	0.00	20	48.05	48.00	-20	5,422	-0.37%
2019/01/08	14	47.04	1	47.00	47.40	13	5,403	0.24%
2019/01/07	1	48.65	2	48.68	48.50	-1	5,269	-0.02%
2018/12/27	0	0.00	1	50.40	50.40	-1	5,535	-0.02%
2018/12/13	0	0.00	1	51.40	51.70	-1	6,571	-0.02%
2018/12/11	0	0.00	1	50.50	50.30	-1	6,679	-0.01%
2018/12/06	1	50.00	0	0.00	50.10	1	7,050	0.01%
2018/12/03	10	54.35	0	0.00	54.10	10	7,168	0.14%
2018/11/30	0	0.00	4	52.80	52.30	-4	7,220	-0.06%
2018/11/29	0	0.00	4	53.10	52.40	-4	7,230	-0.06%
2018/11/28	0	0.00	10	52.34	53.00	-10	7,195	-0.14%
2018/11/27	0	0.00	4	51.35	51.30	-4	7,127	-0.06%
2018/11/26	0	0.00	10	50.77	50.80	-10	7,191	-0.14%
2018/11/23	2	49.85	0	0.00	49.70	2	7,236	0.03%
2018/11/20	0	0.00	15	51.70	51.60	-15	7,199	-0.21%
2018/11/19	0	0.00	5	52.10	52.50	-5	7,236	-0.07%
2018/11/14	3	50.83	1	51.70	50.70	2	7,347	0.03%
2018/11/13	0	0.00	2	51.70	51.20	-2	7,356	-0.03%
2018/11/09	95	51.30	0	0.00	52.20	95	7,313	1.30%
2018/11/08	0	0.00	87	51.93	51.90	-87	7,210	-1.21%
2018/11/07	4	51.00	0	0.00	51.30	4	7,148	0.06%
2018/11/06	10	53.40	0	0.00	51.90	10	7,093	0.14%
2018/11/05	5	54.60	0	0.00	54.40	5	7,198	0.07%
2018/11/02	5	55.10	0	0.00	55.40	5	7,214	0.07%
2018/10/23	1	54.20	0	0.00	54.00	1	7,746	0.01%
2018/10/22	3	56.73	0	0.00	56.90	3	7,885	0.04%
2018/10/18	10	57.20	2	57.20	57.20	8	8,069	0.10%
2018/10/16	0	0.00	20	55.45	56.80	-20	8,138	-0.25%
2018/10/12	2	54.05	5	53.00	53.90	-3	8,204	-0.04%
2018/10/11	1	54.00	0	0.00	53.80	1	8,194	0.01%
2018/10/05	5	61.20	0	0.00	61.30	5	8,095	0.06%
2018/09/27	2	60.55	0	0.00	60.90	2	7,811	0.03%
2018/09/26	12	62.38	0	0.00	62.10	12	7,624	0.16%
2018/09/25	1	64.20	0	0.00	64.20	1	7,483	0.01%
2018/09/21	0	0.00	10	63.05	65.10	-10	7,541	-0.13%
2018/09/20	5	64.00	0	0.00	63.60	5	7,445	0.07%
2018/09/19	0	0.00	9	64.96	65.50	-9	7,535	-0.12%
2018/09/18	5	64.60	0	0.00	64.90	5	7,627	0.07%
2018/09/12	1	60.20	0	0.00	60.10	1	7,568	0.01%
2018/09/10	0	0.00	7	58.81	58.80	-7	7,639	-0.09%
2018/09/07	2	61.35	0	0.00	61.20	2	7,704	0.03%
2018/09/04	0	0.00	0	65.50	64.90	0	7,697	0.00%
2018/08/30	20	65.00	0	0.00	64.50	20	7,987	0.25%
2018/08/29	7	65.90	0	0.00	66.00	7	8,020	0.09%
2018/08/28	5	65.10	0	0.00	65.20	5	8,081	0.06%
2018/08/21	8	63.86	0	0.00	64.30	8	8,490	0.09%
2018/08/17	3	66.20	0	0.00	65.40	3	8,433	0.04%
2018/08/16	3	66.47	5	67.50	66.50	-2	8,397	-0.02%
2018/08/15	24	67.25	5	67.20	67.20	19	8,421	0.23%
2018/08/13	2	68.75	2	68.30	67.80	0	8,510	0.00%
2018/08/10	1	68.80	8	68.83	69.00	-7	8,628	-0.08%
2018/08/09	0	0.00	3	66.87	66.70	-3	8,437	-0.04%
2018/08/08	1	66.50	0	0.00	66.60	1	8,460	0.01%
2018/08/03	20	65.88	10	66.50	66.70	10	8,554	0.12%
2018/08/01	1	67.60	0	0.00	67.50	1	8,558	0.01%
2018/07/30	6	66.08	10	66.10	66.50	-4	8,359	-0.05%
2018/07/27	1	68.80	2	69.00	69.20	-1	8,238	-0.01%
2018/07/23	1	68.80	10	68.80	69.30	-9	7,861	-0.11%
2018/07/20	0	0.00	30	68.40	68.40	-30	7,839	-0.38%
2018/07/19	7	67.40	0	0.00	67.30	7	7,779	0.09%
2018/07/18	3	67.20	0	0.00	67.20	3	7,784	0.04%
2018/07/03	0	0.00	2	63.10	63.00	-2	8,002	-0.02%
2018/06/28	4	61.25	0	0.00	60.90	4	7,855	0.05%
2018/06/25	1	64.00	0	0.00	63.80	1	7,524	0.01%
2018/06/22	10	65.00	0	0.00	65.00	10	7,433	0.13%
2018/06/21	20	66.35	0	0.00	66.00	20	7,359	0.27%
2018/06/15	5	66.40	0	0.00	66.20	5	7,276	0.07%
2018/06/13	1	66.90	0	0.00	66.70	1	7,133	0.01%
2018/06/11	4	67.40	0	0.00	67.80	4	7,380	0.05%
2018/06/08	1	68.20	9	68.10	67.90	-8	7,316	-0.11%
2018/06/06	1	68.20	23	68.43	68.50	-22	7,133	-0.31%
2018/06/04	0	0.00	20	66.55	66.60	-20	6,949	-0.29%
2018/05/31	2	64.45	0	0.00	63.30	2	6,838	0.03%
2018/05/28	20	65.90	0	0.00	66.00	20	6,483	0.31%
2018/05/23	20	65.00	0	0.00	65.00	20	6,377	0.31%
2018/05/22	10	65.00	20	65.13	65.00	-10	6,467	-0.15%
2018/05/18	23	65.26	4	65.20	65.00	19	6,557	0.29%
2018/05/17	20	67.35	0	0.00	67.20	20	6,511	0.31%
2018/05/14	2	67.00	0	0.00	67.50	2	6,849	0.03%
2018/05/11	12	67.20	0	0.00	67.00	12	6,863	0.17%
2018/05/04	10	70.00	0	0.00	69.80	10	7,080	0.14%
2018/05/03	10	70.50	0	0.00	70.70	10	7,117	0.14%
2018/05/02	11	70.90	11	70.29	71.00	0	7,220	0.00%
2018/04/30	10	69.00	0	0.00	69.50	10	7,218	0.14%
2018/04/26	1	68.00	0	0.00	68.30	1	7,428	0.01%
2018/04/20	0	0.00	60	69.20	70.50	-60	7,670	-0.78%
2018/04/19	60	69.50	2	70.00	69.50	58	7,699	0.75%
2018/04/18	5	69.10	10	69.26	69.10	-5	7,853	-0.06%
2018/04/17	2	69.00	0	0.00	69.00	2	7,917	0.03%
2018/04/16	4	70.18	0	0.00	70.30	4	7,869	0.05%
2018/04/13	6	71.90	6	71.10	71.10	0	7,902	0.00%
2018/04/12	0	0.00	6	71.20	71.50	-6	7,967	-0.08%
2018/04/10	3	71.60	0	0.00	71.80	3	8,034	0.04%
2018/04/03	5	72.20	0	0.00	72.00	5	7,974	0.06%
2018/03/30	6	73.30	0	0.00	73.20	6	8,034	0.07%
2018/03/29	4	72.80	0	0.00	72.60	4	8,048	0.05%
2018/03/28	5	73.50	0	0.00	73.50	5	7,982	0.06%
2018/03/27	1	73.90	0	0.00	73.80	1	7,985	0.01%
2018/03/23	9	73.19	6	73.87	73.50	3	8,130	0.04%
2018/03/22	2	74.60	0	0.00	74.50	2	8,208	0.02%
2018/03/21	1	74.90	0	0.00	74.50	1	8,290	0.01%
2018/03/19	0	0.00	0.3	75.50	75.50	-0.3	8,424	0.00%
2018/03/16	11	74.07	10	75.20	76.10	1	8,395	0.01%
2018/03/15	10	75.60	0	0.00	76.00	10	8,184	0.12%
2018/03/13	11	76.95	0	0.00	77.30	11	8,494	0.13%
2018/03/12	0	0.00	10	77.40	77.40	-10	8,568	-0.12%
2018/03/06	5	74.50	0	0.00	73.90	5	9,051	0.06%
2018/03/02	2	74.05	0	0.00	74.20	2	9,334	0.02%
2018/03/01	1	74.60	0	0.00	75.00	1	9,440	0.01%
2018/02/26	3	75.70	0	0.00	74.90	3	9,606	0.03%
2018/02/23	3	75.20	0	0.00	75.60	3	9,770	0.03%
2018/02/22	5	74.58	0	0.00	73.70	5	9,939	0.05%
2018/02/12	30	74.50	0	0.00	72.30	30	10,052	0.30%
2018/02/09	10	71.50	40	73.31	73.40	-30	10,206	-0.29%
2018/02/08	1	72.60	0	0.00	72.00	1	10,208	0.01%
2018/02/05	2	75.60	0	0.00	77.00	2	10,248	0.02%
2018/01/30	2	81.60	2	81.00	79.90	0	10,369	0.00%
2018/01/29	1	78.00	4	78.40	78.50	-3	10,080	-0.03%
2018/01/26	0	0.00	2	78.50	78.40	-2	10,063	-0.02%
2018/01/25	0	0.00	9	78.36	79.00	-9	10,070	-0.09%
2018/01/24	32	77.32	0	0.00	77.60	32	9,969	0.32%
2018/01/23	0	0.00	35	78.01	78.00	-35	10,000	-0.35%
2018/01/22	3	77.20	0	0.00	77.40	3	9,954	0.03%
2018/01/19	0	0.00	2	77.15	77.30	-2	9,898	-0.02%
2018/01/18	1	77.50	0	0.00	76.70	1	9,823	0.01%
2018/01/17	0	0.00	11	76.79	77.10	-11	9,719	-0.11%
2018/01/16	0	0.00	2	75.45	75.50	-2	9,607	-0.02%
2018/01/15	2	75.00	1	75.10	75.10	1	9,577	0.01%
2018/01/12	1	74.10	45	74.78	75.10	-44	9,655	-0.46%
2018/01/09	5	72.20	0	0.00	72.20	5	9,658	0.05%