國泰金 (2882)-日盛-龍潭券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	0.1	42.25	0	0.00	42.25	0.1	23,431	0.00%
2023/04/06	0	0.00	1.2	41.73	42.00	-1.2	23,302	-0.01%
2023/03/31	1	41.80	0	0.00	41.80	1	23,594	0.00%
2023/03/29	1	41.70	2	41.70	41.85	-1	23,677	0.00%
2023/03/27	1	41.40	0	0.00	41.35	1	24,166	0.00%
2023/03/24	0	0.00	1	41.25	41.30	-1	24,527	0.00%
2023/03/22	1.3	41.09	0	0.00	41.35	1.3	24,551	0.01%
2023/03/21	15	40.85	0	0.00	40.75	15	24,426	0.06%
2023/03/20	2.1	40.32	0	0.00	40.20	2.1	24,598	0.01%
2023/03/17	1.7	40.94	0	0.00	41.00	1.7	24,387	0.01%
2023/03/16	16.2	40.56	1	40.85	40.50	15.2	24,373	0.06%
2023/03/15	7	41.67	0	0.00	41.50	7	24,276	0.03%
2023/03/14	28	41.74	2	41.70	41.55	26	24,661	0.11%
2023/03/13	34.3	42.24	1	42.05	42.30	33.3	24,935	0.13%
2023/03/10	18	42.83	12	42.67	42.70	6	25,078	0.02%
2023/03/09	5	43.60	0	0.00	43.65	5	25,129	0.02%
2023/03/07	6	43.66	0	0.00	43.75	6	26,525	0.02%
2023/03/06	2.1	43.46	3.6	43.55	43.60	-1.5	26,702	-0.01%
2023/03/02	1	42.70	0	0.00	43.00	1	26,977	0.00%
2023/03/01	14	43.03	0.5	43.30	42.75	13.5	27,137	0.05%
2023/02/23	0	0.00	2	43.30	43.30	-2	26,909	-0.01%
2023/02/22	0.1	43.35	0	0.00	43.35	0.1	26,842	0.00%
2023/02/20	1	44.40	0	0.00	44.45	1	26,879	0.00%
2023/02/17	1	43.90	0	0.00	44.00	1	26,840	0.00%
2023/02/15	1	43.10	0	0.00	42.95	1	27,722	0.00%
2023/02/14	2.1	43.43	0	0.00	43.60	2.1	27,665	0.01%
2023/02/13	0.3	42.55	1	42.35	42.90	-0.7	27,674	0.00%
2023/02/10	1.1	42.69	0	0.00	42.65	1.1	27,777	0.00%
2023/02/08	3.3	42.78	0	0.00	42.85	3.3	27,871	0.01%
2023/02/07	2	42.95	30	42.90	42.80	-28	27,990	-0.10%
2023/02/06	1	42.85	0	0.00	42.65	1	28,020	0.00%
2023/02/03	2	43.38	0	0.00	43.30	2	27,859	0.01%
2023/02/02	31	43.70	47	44.05	44.05	-16	27,739	-0.06%
2023/02/01	0	0.00	2	43.00	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	2	42.63	42.55	-2	27,273	-0.01%
2023/01/30	0	0.00	2	42.85	42.70	-2	27,171	-0.01%
2023/01/17	1	41.90	10	42.00	42.00	-9	26,752	-0.03%
2023/01/16	1	42.00	2	41.80	41.75	-1	26,590	0.00%
2023/01/13	1	41.90	2	42.20	41.80	-1	27,003	0.00%
2023/01/12	1	41.80	0	0.00	41.70	1	27,100	0.00%
2023/01/11	1	41.60	3	41.58	41.40	-2	27,226	-0.01%
2023/01/10	0	0.00	4	41.66	41.70	-4	27,398	-0.01%
2023/01/09	1	41.30	4.5	41.58	42.00	-3.5	27,590	-0.01%
2023/01/06	4	40.73	2	40.35	40.75	2	27,378	0.01%
2023/01/05	0.6	40.25	1	40.25	40.25	-0.4	28,347	0.00%
2023/01/04	45	40.05	0	0.00	39.95	45	28,290	0.16%
2023/01/03	1.1	39.81	6	39.92	39.95	-4.9	28,532	-0.02%
2022/12/30	0.1	40.10	20	39.95	40.00	-19.9	28,201	-0.07%
2022/12/28	1	40.80	0	0.00	40.65	1	27,146	0.00%
2022/12/26	2	41.05	0	0.00	41.00	2	27,657	0.01%
2022/12/23	2.8	41.15	2.9	41.14	41.15	-0.1	28,154	0.00%
2022/12/22	2.2	40.01	0	0.00	40.40	2.2	28,137	0.01%
2022/12/21	1.6	40.07	1	39.95	40.00	0.6	28,540	0.00%
2022/12/20	2.2	40.01	0	0.00	40.15	2.2	28,645	0.01%
2022/12/19	1.1	40.31	0	0.00	40.15	1.1	28,562	0.00%
2022/12/16	0.1	40.40	77	40.25	40.20	-76.9	28,483	-0.27%
2022/12/15	1.1	40.70	0	0.00	40.60	1.1	28,536	0.00%
2022/12/13	0.7	41.12	0	0.00	40.95	0.7	28,389	0.00%
2022/12/12	34.2	40.30	1	40.30	41.00	33.2	28,282	0.12%
2022/12/08	3.5	40.87	0	0.00	40.75	3.5	28,141	0.01%
2022/12/07	11	41.76	10	41.25	41.40	1	28,225	0.00%
2022/12/06	3.1	41.96	0	0.00	41.40	3.1	28,216	0.01%
2022/12/05	29	42.86	0	0.00	42.85	29	27,965	0.10%
2022/12/02	25.6	43.85	25	44.25	44.00	0.6	27,585	0.00%
2022/12/01	1	44.40	1	44.15	44.15	0	27,673	0.00%
2022/11/30	1.1	43.62	1	43.85	43.55	0.1	27,240	0.00%
2022/11/29	26	42.75	2	43.13	43.45	24	26,436	0.09%
2022/11/24	1	42.70	0	0.00	42.55	1	26,129	0.00%
2022/11/23	0	0.00	2	42.30	42.75	-2	26,779	-0.01%
2022/11/16	1.2	41.87	25	41.85	41.70	-23.8	26,379	-0.09%
2022/11/15	1	42.40	0	0.00	42.40	1	26,222	0.00%
2022/11/14	1	41.95	0	0.00	41.75	1	25,892	0.00%
2022/11/11	0	0.00	3	41.23	41.90	-3	25,414	-0.01%
2022/11/10	0	0.00	1	39.85	39.65	-1	24,727	0.00%
2022/11/09	1	40.05	0	0.00	40.15	1	24,595	0.00%
2022/11/08	1	39.70	0	0.00	39.70	1	24,398	0.00%
2022/11/07	0	0.00	1	39.55	39.55	-1	24,294	0.00%
2022/10/28	1.2	38.13	0	0.00	38.25	1.2	24,292	0.00%
2022/10/27	1.2	39.07	20	38.70	38.50	-18.8	24,119	-0.08%
2022/10/26	10.5	38.22	0	0.00	38.50	10.5	24,305	0.04%
2022/10/24	2.5	37.16	1	37.10	37.00	1.5	24,068	0.01%
2022/10/21	4	36.73	4	36.80	36.55	0	24,012	0.00%
2022/10/20	0.1	37.80	3	37.65	37.85	-2.9	23,418	-0.01%
2022/10/19	3.3	38.13	0	0.00	38.30	3.3	23,093	0.01%
2022/10/18	1	37.65	0	0.00	38.15	1	22,896	0.00%
2022/10/14	0	0.00	1	37.70	37.65	-1	22,757	0.00%
2022/10/13	5	37.83	0	0.00	37.45	5	22,489	0.02%
2022/10/06	1	40.70	0	0.00	40.80	1	21,251	0.00%
2022/10/05	3.1	40.52	4	40.60	40.75	-0.9	21,353	0.00%
2022/10/04	2	39.55	1.3	39.54	39.55	0.7	21,088	0.00%
2022/10/03	2	39.05	0	0.00	39.00	2	20,804	0.01%
2022/09/30	1	39.45	0	0.00	39.95	1	20,796	0.00%
2022/09/29	1	39.80	0	0.00	40.15	1	20,805	0.00%
2022/09/28	1.8	39.92	0	0.00	39.80	1.8	20,810	0.01%
2022/09/27	0.1	41.30	0	0.00	40.95	0.1	20,639	0.00%
2022/09/26	2	41.60	0	0.00	41.50	2	21,366	0.01%
2022/09/22	0.3	41.70	0	0.00	41.65	0.3	22,219	0.00%
2022/09/21	1.3	42.79	0	0.00	42.55	1.3	22,120	0.01%
2022/09/16	0.1	42.95	0	0.00	42.80	0.1	22,159	0.00%
2022/09/14	0.2	42.83	0	0.00	42.85	0.2	22,111	0.00%
2022/09/13	0.1	43.90	0	0.00	43.65	0.1	22,175	0.00%
2022/09/12	0.1	44.00	3	43.97	44.05	-2.9	22,134	-0.01%
2022/09/08	1.1	43.11	0	0.00	43.15	1.1	22,224	0.00%
2022/09/07	1.1	43.77	5	43.40	43.15	-3.9	22,064	-0.02%
2022/09/05	1.3	44.06	0	0.00	44.05	1.3	21,726	0.01%
2022/09/02	0.1	44.20	0	0.00	44.05	0.1	21,799	0.00%
2022/09/01	36	44.18	0	0.00	44.55	36	21,565	0.17%
2022/08/31	1	44.50	1	44.65	44.55	0	21,355	0.00%
2022/08/30	7.3	44.55	0	0.00	44.45	7.3	21,176	0.03%
2022/08/29	0.1	45.75	0	0.00	45.60	0.1	20,453	0.00%
2022/08/26	1	46.75	0	0.00	46.75	1	20,276	0.00%
2022/08/23	0.1	46.50	0	0.00	46.35	0.1	21,202	0.00%
2022/08/16	0	0.00	1	47.25	47.10	-1	22,832	0.00%
2022/08/11	1	47.05	0	0.00	47.20	1	23,318	0.00%
2022/08/03	0.1	44.90	0	0.00	44.95	0.1	25,328	0.00%
2022/08/02	2	44.60	0	0.00	44.85	2	25,763	0.01%
2022/08/01	0.2	45.50	0	0.00	45.45	0.2	25,797	0.00%
2022/07/29	4	45.70	1	45.90	45.50	3	25,923	0.01%
2022/07/26	0	0.00	45	45.46	45.60	-45	25,939	-0.17%
2022/07/21	0	0.00	2	45.00	45.05	-2	25,997	-0.01%
2022/07/20	2	45.65	3	45.65	44.90	-1	25,840	0.00%
2022/07/18	30	44.95	0	0.00	45.20	30	25,908	0.12%
2022/07/15	3	44.17	0	0.00	44.15	3	25,818	0.01%
2022/07/11	10	45.05	0	0.00	45.05	10	25,405	0.04%
2022/07/08	1	45.30	0	0.00	44.80	1	25,391	0.00%
2022/07/07	1	45.00	0	0.00	45.05	1	25,204	0.00%
2022/07/06	30.1	45.30	30	45.03	44.95	0.1	24,767	0.00%
2022/07/04	1	45.40	0	0.00	45.50	1	24,130	0.00%
2022/07/01	5	49.85	0	0.00	49.70	5	23,435	0.02%
2022/06/30	3	51.10	6	52.60	50.90	-3	22,938	-0.01%
2022/06/28	9.1	53.80	0	0.00	53.80	9.1	22,282	0.04%
2022/06/13	1	53.50	0	0.00	53.80	1	21,737	0.00%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	1	54.90	0	0.00	54.80	1	21,644	0.00%
2022/06/06	6	54.43	0	0.00	54.80	6	21,784	0.03%
2022/06/02	0	0.00	1	54.00	54.50	-1	22,417	0.00%
2022/06/01	5	54.90	2	54.40	54.70	3	22,979	0.01%
2022/05/31	0	0.00	2	55.70	55.70	-2	22,896	-0.01%
2022/05/27	1	52.70	9	52.40	52.60	-8	22,288	-0.04%
2022/05/26	12	51.64	11	51.59	51.50	1	22,215	0.00%
2022/05/25	4	51.20	3	51.33	51.40	1	22,592	0.00%
2022/05/24	2	52.45	0	0.00	52.00	2	22,536	0.01%
2022/05/23	0	0.00	2	52.30	52.30	-2	22,330	-0.01%
2022/05/20	1	53.20	0	0.00	52.90	1	22,422	0.00%
2022/05/19	1	52.90	3	52.83	52.70	-2	22,386	-0.01%
2022/05/18	1	54.30	0	0.00	54.10	1	22,267	0.00%
2022/05/17	3.2	52.87	0	0.00	52.60	3.2	22,037	0.01%
2022/05/16	5	53.20	0	0.00	53.20	5	21,829	0.02%
2022/05/13	3	54.73	2	53.70	54.30	1	21,687	0.00%
2022/05/12	3	54.80	0	0.00	54.10	3	21,631	0.01%
2022/05/11	6	56.63	1	57.00	56.20	5	21,071	0.02%
2022/05/10	6	57.80	3	57.73	58.00	3	20,754	0.01%
2022/05/09	2	59.00	4	59.45	58.70	-2	20,458	-0.01%
2022/05/06	0	0.00	7	60.94	61.20	-7	20,385	-0.03%
2022/05/05	4	62.75	1	62.60	62.30	3	20,764	0.01%
2022/05/03	2	62.40	2	62.10	62.30	0	21,465	0.00%
2022/04/29	3	62.37	0	0.00	62.50	3	21,850	0.01%
2022/04/27	6	62.55	2	62.90	62.00	4	22,558	0.02%
2022/04/26	0.5	63.70	2	63.80	64.00	-1.5	22,855	-0.01%
2022/04/22	1	63.60	0	0.00	64.20	1	23,431	0.00%
2022/04/18	2	62.60	1	63.40	62.80	1	27,777	0.00%
2022/04/15	3	64.10	0	0.00	64.00	3	27,751	0.01%
2022/04/13	0	0.00	5	65.24	65.40	-5	27,974	-0.02%
2022/04/06	0.1	64.90	5	65.20	65.50	-4.9	28,488	-0.02%
2022/04/01	0	0.00	1	65.00	65.00	-1	28,650	0.00%
2022/03/31	0.5	64.60	0	0.00	64.50	0.5	28,580	0.00%
2022/03/28	1	63.60	1	63.20	63.30	0	28,632	0.00%
2022/03/24	1	64.00	0	0.00	64.30	1	28,745	0.00%
2022/03/23	5	64.60	1	64.70	64.80	4	28,715	0.01%
2022/03/21	0	0.00	0	63.20	63.60	0	28,562	0.00%
2022/03/18	3	63.60	128	63.30	63.30	-125	28,550	-0.44%	大賣/鉅額交易
2022/03/17	1	62.90	48	62.68	63.10	-47	28,392	-0.17%
2022/03/16	1	61.70	15	61.50	62.00	-14	28,028	-0.05%
2022/03/11	0	0.00	3	60.40	60.30	-3	28,019	-0.01%
2022/03/10	1	60.40	1	60.00	60.30	0	28,069	0.00%
2022/03/08	4	58.40	0	0.00	58.50	4	27,980	0.01%
2022/03/07	3	59.00	19	59.00	59.40	-16	27,493	-0.06%
2022/03/04	0	0.00	10	61.50	61.20	-10	27,369	-0.04%
2022/03/02	0	0.00	5	62.10	62.00	-5	28,000	-0.02%
2022/03/01	2	62.50	5	61.78	62.60	-3	28,021	-0.01%
2022/02/25	1	62.10	10	62.00	62.30	-9	27,836	-0.03%
2022/02/24	2	63.05	1	63.10	63.00	1	27,194	0.00%
2022/02/23	1	63.60	0	0.00	63.70	1	26,972	0.00%
2022/02/22	2	63.65	0	0.00	63.70	2	27,302	0.01%
2022/02/21	0	0.00	5	64.00	64.60	-5	27,870	-0.02%
2022/02/18	2	64.20	0	0.00	64.60	2	28,908	0.01%
2022/02/17	1	64.30	0	0.00	64.70	1	28,921	0.00%
2022/02/16	1	64.60	1	64.60	64.80	0	29,058	0.00%
2022/02/15	0	0.00	2	64.50	64.30	-2	29,080	-0.01%
2022/02/14	4	63.88	0	0.00	64.20	4	28,997	0.01%
2022/02/11	7	65.34	1	65.40	65.60	6	28,556	0.02%
2022/02/10	3	65.23	0	0.00	65.80	3	28,542	0.01%
2022/02/09	5	65.90	0.3	66.00	66.00	4.7	28,438	0.02%
2022/02/08	2	65.95	2	66.30	66.00	0	28,310	0.00%
2022/02/07	0	0.00	1	64.62	65.70	-1	28,037	0.00%
2022/01/25	3	62.63	1	62.70	63.00	2	27,281	0.01%
2022/01/24	2	64.00	1	63.80	64.30	1	26,533	0.00%
2022/01/20	1	65.10	0	0.00	65.80	1	25,817	0.00%
2022/01/19	4	66.10	2	66.20	66.10	2	25,418	0.01%
2022/01/18	0.2	66.83	1	66.60	66.90	-0.8	25,119	0.00%
2022/01/17	1	67.19	73.3	66.66	66.50	-72.2	24,722	-0.29%
2022/01/14	4	67.43	6.3	67.51	67.70	-2.3	24,258	-0.01%
2022/01/13	5	66.21	15.8	66.75	67.40	-10.8	23,316	-0.05%
2022/01/12	0.3	64.30	27	64.53	64.70	-26.7	21,953	-0.12%
2022/01/11	5.5	63.77	5	63.90	64.50	0.5	21,511	0.00%
2022/01/10	0.5	62.10	0	0.00	62.10	0.5	20,409	0.00%
2022/01/07	0.1	62.20	3	61.97	62.00	-2.9	20,966	-0.01%
2022/01/04	3	61.63	0	0.00	62.00	3	21,301	0.01%
2022/01/03	0	0.00	5	62.60	61.60	-5	21,247	-0.02%
2021/12/29	2	62.60	0	0.00	63.00	2	21,562	0.01%
2021/12/28	0	0.00	4	61.73	62.30	-4	21,270	-0.02%
2021/12/27	0	0.00	0.8	61.20	61.30	-0.8	21,022	0.00%
2021/12/24	2	61.20	0	0.00	61.10	2	21,269	0.01%
2021/12/17	3	60.60	0	0.00	60.50	3	22,128	0.01%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/14	0	0.00	16	60.20	60.20	-16	23,418	-0.07%
2021/12/13	0	0.00	2	61.30	60.70	-2	23,489	-0.01%
2021/12/09	0	0.00	1	60.50	60.70	-1	23,745	0.00%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	1	59.80	2	60.10	60.70	-1	24,250	0.00%
2021/12/03	0	0.00	2	60.05	59.90	-2	24,450	-0.01%
2021/12/02	3.1	59.41	200	59.40	59.50	-196.9	24,487	-0.80%	大賣/鉅額交易
2021/11/30	0.1	59.70	1	60.00	60.00	-0.9	24,737	0.00%
2021/11/29	0.1	59.70	0	0.00	59.30	0.1	24,589	0.00%
2021/11/26	34.4	60.52	83	60.20	60.20	-48.6	24,564	-0.20%
2021/11/25	4	61.18	1	61.60	61.60	3	24,616	0.01%
2021/11/24	5	61.60	1	61.70	61.10	4	25,499	0.02%
2021/11/19	3	62.07	36	61.70	61.80	-33	26,148	-0.13%
2021/11/18	3	62.60	4	62.58	63.00	-1	26,009	0.00%
2021/11/17	100	60.80	165.2	60.62	62.20	-65.2	25,582	-0.25%	大賣/
2021/11/16	105	59.63	3	59.77	60.00	102	24,753	0.41%	大買/鉅額交易
2021/11/15	3	60.07	8	59.95	59.70	-5	25,028	-0.02%
2021/11/12	7	58.73	0.6	58.70	58.90	6.4	25,037	0.03%
2021/11/11	10	58.60	2	58.60	58.60	8	25,109	0.03%
2021/11/10	0	0.00	1	58.50	58.60	-1	25,537	0.00%
2021/11/09	1	58.50	0	0.00	58.50	1	25,888	0.00%
2021/11/08	7.2	58.56	3	58.43	58.70	4.2	26,117	0.02%
2021/11/04	25.2	58.20	2	58.15	57.90	23.2	26,864	0.09%
2021/11/03	10.2	57.41	0	0.00	57.60	10.2	27,081	0.04%
2021/11/02	7.1	57.54	1	57.40	57.40	6.1	27,239	0.02%
2021/11/01	0	0.00	1	57.60	57.60	-1	27,260	0.00%
2021/10/29	11	57.87	1	58.10	58.10	10	27,334	0.04%
2021/10/28	1.1	58.03	0	0.00	58.10	1.1	27,308	0.00%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	6	59.00	0	0.00	59.10	6	27,866	0.02%
2021/10/25	5	58.40	0	0.00	58.40	5	28,078	0.02%
2021/10/21	0	0.00	38	58.50	58.70	-38	29,638	-0.13%
2021/10/20	60	58.45	2	58.90	58.30	58	30,673	0.19%
2021/10/19	50	59.08	0	0.00	58.40	50	31,486	0.16%
2021/10/18	2	58.80	1	58.90	58.70	1	32,501	0.00%
2021/10/15	1	58.00	105.3	58.28	58.30	-104.3	32,787	-0.32%	大賣/鉅額交易
2021/10/14	0	0.00	5	56.62	56.60	-5	33,317	-0.02%
2021/10/13	110	56.59	0	0.00	56.20	110	33,994	0.32%	大買/鉅額交易
2021/10/12	6	55.98	0	0.00	56.40	6	34,767	0.02%
2021/10/08	1	57.10	0	0.00	57.10	1	35,161	0.00%
2021/10/07	0	0.00	2	57.50	57.10	-2	35,822	-0.01%
2021/10/06	1	56.60	1	56.40	57.10	0	36,388	0.00%
2021/10/05	3.1	55.94	8	56.21	56.40	-5	37,311	-0.01%
2021/10/04	0.1	56.75	0	0.00	56.60	0.1	37,369	0.00%
2021/10/01	2.1	57.19	10	56.86	56.90	-7.9	37,567	-0.02%
2021/09/30	1	57.60	1	57.70	57.90	0	37,394	0.00%
2021/09/29	44	57.76	6	57.97	58.00	38	37,382	0.10%
2021/09/28	0	0.00	8	58.93	59.00	-8	37,072	-0.02%
2021/09/27	3	58.70	3	58.40	58.70	0	36,833	0.00%
2021/09/24	0	0.00	2	58.20	57.80	-2	36,647	-0.01%
2021/09/23	1	57.10	7	57.50	57.50	-6	36,726	-0.02%
2021/09/22	7	56.61	2	56.75	56.80	5	36,863	0.01%
2021/09/17	4	59.30	0	0.00	58.90	4	35,916	0.01%
2021/09/16	20	60.00	0	0.00	59.70	20	35,754	0.06%
2021/09/15	14	59.59	2	59.85	59.50	12	35,725	0.03%
2021/09/14	3	60.10	3	60.13	59.80	0	36,050	0.00%
2021/09/13	80	60.01	0	0.00	59.90	80	35,934	0.22%
2021/09/10	3	58.90	4	59.28	59.20	-1	36,179	0.00%
2021/09/09	1	57.90	5	58.30	58.70	-4	36,410	-0.01%
2021/09/08	7	58.20	17	58.81	58.50	-10	36,458	-0.03%
2021/09/07	4	59.03	7	59.10	59.20	-3	36,413	-0.01%
2021/09/06	9	59.44	5	59.20	59.20	4	36,440	0.01%
2021/09/03	8	59.60	4	59.65	59.60	4	36,509	0.01%
2021/09/02	7	58.51	1	58.70	58.70	6	36,261	0.02%
2021/09/01	0	0.00	6	59.63	59.20	-6	36,128	-0.02%
2021/08/31	0	0.00	3	59.10	59.60	-3	35,983	-0.01%
2021/08/30	1	58.70	6.2	58.93	59.50	-5.2	35,573	-0.01%
2021/08/27	9	57.37	6.1	57.68	57.70	3	34,791	0.01%
2021/08/26	22	55.95	0	0.00	56.00	22	34,212	0.06%
2021/08/25	2.1	55.60	0	0.00	56.00	2.1	34,213	0.01%
2021/08/24	2	55.40	2	55.60	55.80	0	34,194	0.00%
2021/08/23	2	55.00	5	54.98	55.10	-3	34,292	-0.01%
2021/08/20	4	53.50	2	53.40	53.70	2	34,591	0.01%
2021/08/19	7	54.33	31	53.89	53.80	-24	35,416	-0.07%
2021/08/18	4.1	54.13	0	0.00	54.40	4.1	35,187	0.01%
2021/08/17	3	54.53	2	54.70	54.70	1	35,285	0.00%
2021/08/16	2	53.60	4	54.15	54.30	-2	35,474	-0.01%
2021/08/13	7	55.10	0	0.00	55.00	7	36,182	0.02%
2021/08/11	1	55.80	17	55.84	56.00	-16	37,296	-0.04%
2021/08/09	1	54.40	1	54.90	55.20	0	38,888	0.00%
2021/08/06	0.2	55.10	0	0.00	55.10	0.2	39,246	0.00%
2021/08/05	0	0.00	1	55.30	55.20	-1	40,324	0.00%
2021/08/04	3	55.40	0.2	55.70	55.20	2.8	42,419	0.01%
2021/08/03	15	55.06	0	0.00	55.40	15	44,489	0.03%
2021/08/02	0	0.00	5	54.98	55.80	-5	45,914	-0.01%
2021/07/30	0	0.00	1	54.10	54.30	-1	46,113	0.00%
2021/07/29	21	53.94	0	0.00	54.80	21	46,829	0.04%
2021/07/28	11	54.12	1	54.10	53.80	10	47,764	0.02%
2021/07/27	0.3	55.50	2	55.30	55.00	-1.7	47,571	0.00%
2021/07/26	1.2	57.25	0	0.00	56.20	1.2	48,078	0.00%
2021/07/23	2	59.60	6	60.17	60.30	-4	47,224	-0.01%
2021/07/22	0	0.00	8	59.65	60.10	-8	46,760	-0.02%
2021/07/21	3	58.33	3	58.33	58.30	0	46,106	0.00%
2021/07/20	7.3	57.97	0	0.00	57.90	7.3	46,010	0.02%
2021/07/19	8.2	59.70	4.1	60.48	59.70	4.1	45,057	0.01%
2021/07/16	0.8	58.77	3.5	58.96	59.80	-2.8	44,842	-0.01%
2021/07/15	9	58.48	13	58.26	58.10	-4	44,376	-0.01%
2021/07/14	0.2	57.00	1	57.00	57.00	-0.8	44,314	0.00%
2021/07/13	10	56.50	4.2	56.59	56.10	5.8	44,523	0.01%
2021/07/12	1.1	55.70	2	56.40	55.70	-1	44,050	0.00%
2021/07/09	1	53.70	0	0.00	53.80	1	43,356	0.00%
2021/07/08	0	0.00	1	54.70	54.40	-1	43,206	0.00%
2021/07/07	0	0.00	2	53.70	54.00	-2	43,295	0.00%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/01	1	54.00	3	54.00	53.90	-2	44,129	0.00%
2021/06/30	4	53.80	2	53.90	53.90	2	44,225	0.00%
2021/06/29	0	0.00	1	54.10	53.70	-1	44,258	0.00%
2021/06/25	0	0.00	1	54.30	54.30	-1	44,617	0.00%
2021/06/24	1	53.90	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	4.1	53.75	54.10	-4.1	45,398	-0.01%
2021/06/22	0	0.00	1	52.80	52.60	-1	45,248	0.00%
2021/06/21	20.1	52.11	0	0.00	52.00	20.1	45,507	0.04%
2021/06/18	1	53.40	0.1	53.60	53.60	0.9	45,701	0.00%
2021/06/17	4	53.90	0	0.00	54.00	4	45,680	0.01%
2021/06/16	0	0.00	55	54.10	54.30	-55	46,507	-0.12%
2021/06/15	0	0.00	1	54.30	54.30	-1	46,545	0.00%
2021/06/11	50	55.09	0	0.00	54.50	50	46,897	0.11%
2021/06/10	0	0.00	1	54.70	54.70	-1	46,959	0.00%
2021/06/09	1	53.80	0	0.00	54.30	1	47,718	0.00%
2021/06/08	0	0.00	1	55.40	54.80	-1	48,075	0.00%
2021/06/07	8	54.70	6	54.23	54.70	2	49,977	0.00%
2021/06/04	8.5	54.98	1	55.00	55.00	7.5	50,528	0.01%
2021/06/03	1	56.00	1	55.90	55.80	0	51,515	0.00%
2021/06/02	13	56.03	1	55.80	56.30	12	51,779	0.02%
2021/06/01	0	0.00	5	55.76	55.80	-5	51,618	-0.01%
2021/05/28	0	0.00	9.9	55.10	55.50	-9.9	51,748	-0.02%
2021/05/27	0	0.00	4	53.70	54.40	-4	51,388	-0.01%
2021/05/26	3.2	53.91	4	53.95	54.40	-0.8	51,390	0.00%
2021/05/25	0.2	54.20	7	54.49	54.30	-6.8	52,113	-0.01%
2021/05/24	56.5	53.57	2	53.70	53.90	54.5	52,112	0.10%
2021/05/21	16	54.93	31	54.54	54.20	-15	52,164	-0.03%
2021/05/20	2	53.50	30	53.60	53.30	-28	51,138	-0.05%
2021/05/19	13	54.28	5	54.48	54.30	8	50,805	0.02%
2021/05/18	3	50.83	5	52.88	53.50	-2	50,042	0.00%
2021/05/17	36	49.70	24	48.63	48.65	12	49,415	0.02%
2021/05/14	6	51.97	4	51.50	51.50	2	48,429	0.00%
2021/05/13	10	51.38	32	51.18	51.10	-22	47,837	-0.05%
2021/05/12	19	54.11	24.3	53.18	52.30	-5.3	46,707	-0.01%
2021/05/11	128	57.81	13	56.55	56.60	115	44,799	0.26%	大買/鉅額交易
2021/05/10	97	56.83	11.8	57.67	58.20	85.2	42,722	0.20%
2021/05/07	3	54.90	1	55.10	55.10	2	41,585	0.00%
2021/05/06	10	54.46	279	54.33	54.40	-269	41,421	-0.65%	大賣/鉅額交易
2021/05/05	10	53.50	22.2	53.63	53.60	-12.2	40,596	-0.03%
2021/05/04	3	51.33	14	52.19	51.70	-11	39,590	-0.03%
2021/05/03	11	53.03	3	53.57	52.60	8	38,914	0.02%
2021/04/29	1	52.20	8	52.61	52.30	-7	38,083	-0.02%
2021/04/28	3	53.00	4	53.30	53.00	-1	37,858	0.00%
2021/04/27	0	0.00	5	52.80	52.90	-5	37,854	-0.01%
2021/04/26	10	51.50	7	52.09	52.10	3	37,332	0.01%
2021/04/23	1	50.80	4	50.80	50.90	-3	37,028	-0.01%
2021/04/22	15	51.20	3	51.40	50.70	12	37,188	0.03%
2021/04/21	1	50.30	3	50.87	50.90	-2	36,739	-0.01%
2021/04/20	11	51.58	7	51.13	51.40	4	36,446	0.01%
2021/04/19	6	50.58	1.1	50.82	51.60	4.9	36,139	0.01%
2021/04/16	4	49.53	1	49.75	49.85	3	35,728	0.01%
2021/04/15	1	49.30	11	49.61	49.80	-10	36,111	-0.03%
2021/04/14	3	48.57	1	48.15	48.55	2	35,836	0.01%
2021/04/13	0	0.00	20	49.12	49.00	-20	35,813	-0.06%
2021/04/12	2	48.80	7	48.82	48.80	-5	35,490	-0.01%
2021/04/09	1	47.20	7	47.16	47.25	-6	34,922	-0.02%
2021/04/08	2	47.70	0	0.00	47.65	2	34,974	0.01%
2021/04/07	0	0.00	5	47.80	48.00	-5	35,423	-0.01%
2021/04/01	2	48.05	0	0.00	47.95	2	35,054	0.01%
2021/03/31	24	48.34	6	48.33	47.95	18	34,785	0.05%
2021/03/30	1	47.65	2	47.88	48.00	-1	34,421	0.00%
2021/03/29	3	47.92	8	48.03	48.00	-5	34,025	-0.01%
2021/03/26	0	0.00	19	47.45	47.60	-19	33,554	-0.06%
2021/03/25	0	0.00	15	47.01	46.85	-15	32,936	-0.05%
2021/03/24	24	46.54	3	46.45	46.50	21	32,734	0.06%
2021/03/23	1	46.90	7	46.75	46.80	-6	32,299	-0.02%
2021/03/22	1	44.80	2	45.40	45.60	-1	31,355	0.00%
2021/03/19	2	44.80	21	44.68	44.60	-19	31,210	-0.06%
2021/03/18	1	45.75	3	45.57	45.45	-2	30,492	-0.01%
2021/03/17	1	45.85	0	0.00	45.80	1	30,786	0.00%
2021/03/16	0	0.00	1	46.45	46.45	-1	30,652	0.00%
2021/03/15	6	46.80	2	46.73	46.70	4	30,476	0.01%
2021/03/12	22	46.00	25	45.55	45.90	-3	29,745	-0.01%
2021/03/11	21	46.19	17	45.90	45.75	4	29,369	0.01%
2021/03/10	0	0.00	5	44.45	44.55	-5	27,637	-0.02%
2021/03/09	46	43.70	5	43.85	44.30	41	27,111	0.15%
2021/03/08	3	42.87	20	42.90	42.90	-17	26,040	-0.07%
2021/03/04	2	42.33	3	42.33	42.35	-1	26,329	0.00%
2021/03/03	20	42.43	1	42.40	42.55	19	26,140	0.07%
2021/03/02	0	0.00	2	42.00	41.90	-2	25,848	-0.01%
2021/02/26	28	42.79	20	42.55	41.95	8	25,574	0.03%
2021/02/25	18	43.09	4	43.44	43.60	14	24,484	0.06%
2021/02/24	5	42.84	105	42.90	42.65	-100	23,685	-0.42%	大賣/
2021/02/23	0	0.00	2	42.45	42.70	-2	23,411	-0.01%
2021/02/22	5	41.95	0	0.00	42.05	5	23,044	0.02%
2021/02/19	0	0.00	1	42.05	41.85	-1	23,212	0.00%
2021/02/18	0	0.00	10	42.20	42.20	-10	23,510	-0.04%
2021/02/17	0	0.00	2	41.63	41.95	-2	23,256	-0.01%
2021/02/05	0	0.00	1	40.60	40.60	-1	22,569	0.00%
2021/02/04	1	40.30	2	40.55	40.70	-1	22,690	0.00%
2021/02/02	0.3	40.35	0	0.00	40.30	0.3	23,781	0.00%
2021/02/01	3	39.98	2	40.05	39.90	1	23,619	0.00%
2021/01/29	0	0.00	2	39.95	39.90	-2	23,454	-0.01%
2021/01/28	3	40.15	0	0.00	40.10	3	23,051	0.01%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	3.5	40.58	1	41.10	40.50	2.5	22,636	0.01%
2021/01/25	0	0.00	1	41.00	41.00	-1	22,281	0.00%
2021/01/22	2	40.55	0	0.00	40.55	2	22,278	0.01%
2021/01/21	2	40.73	0	0.00	40.65	2	22,163	0.01%
2021/01/20	0	0.00	2	41.05	40.65	-2	22,023	-0.01%
2021/01/18	2	41.20	0	0.00	41.20	2	21,418	0.01%
2021/01/15	1.2	41.80	0	0.00	41.80	1.2	21,144	0.01%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	3	42.35	0	0.00	42.40	3	20,773	0.01%
2021/01/12	34	42.24	0	0.00	42.30	34	20,539	0.17%
2021/01/11	0	0.00	2	42.48	42.60	-2	20,111	-0.01%
2021/01/08	20	42.10	11	42.79	42.85	9	19,630	0.05%
2021/01/07	0	0.00	2	42.00	41.90	-2	19,033	-0.01%
2021/01/06	0	0.00	1	41.57	41.55	-1	18,772	-0.01%
2021/01/05	72	42.01	2	42.05	42.10	70	18,538	0.38%
2021/01/04	40	42.09	4	41.95	42.05	36	18,450	0.20%
2020/12/31	3	42.35	1	42.30	42.25	2	18,361	0.01%
2020/12/30	0	0.00	23	42.18	42.20	-23	18,042	-0.13%
2020/12/29	1	41.35	0	0.00	41.35	1	17,439	0.01%
2020/12/28	2	41.20	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	36	41.13	41.15	-36	17,445	-0.21%
2020/12/21	0	0.00	2	41.15	41.55	-2	17,838	-0.01%
2020/12/18	0	0.00	0	41.15	41.20	0	17,909	0.00%
2020/12/17	1	41.25	0	0.00	41.35	1	17,886	0.01%
2020/12/11	0	0.00	20.2	41.92	41.95	-20.2	17,874	-0.11%
2020/12/10	6	41.13	0	0.00	41.45	6	17,252	0.03%
2020/12/09	2	40.80	1	41.00	41.00	1	16,918	0.01%
2020/12/08	1	40.45	2.3	40.56	40.95	-1.3	16,800	-0.01%
2020/12/04	0	0.00	4.3	40.60	40.75	-4.3	16,401	-0.03%
2020/12/03	4	40.48	0	0.00	40.30	4	16,082	0.02%
2020/11/30	4	41.00	0	0.00	40.40	4	15,706	0.03%
2020/11/26	0	0.00	1	41.50	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	3	41.52	41.45	-3	15,243	-0.02%
2020/11/24	0	0.00	1	41.50	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	3	41.75	41.70	-3	15,219	-0.02%
2020/11/18	12	41.74	7	41.66	41.80	5	14,889	0.03%
2020/11/17	2	41.30	13	41.25	41.50	-11	14,523	-0.08%
2020/11/16	2	40.80	1	40.80	40.95	1	14,234	0.01%
2020/11/13	2	40.55	0	0.00	40.55	2	14,240	0.01%
2020/11/12	1	40.45	7	40.78	40.55	-6	14,160	-0.04%
2020/11/11	0	0.00	2	41.03	41.25	-2	13,958	-0.01%
2020/11/10	1	40.35	3	40.27	40.40	-2	13,287	-0.02%
2020/11/09	2	39.50	0	0.00	39.60	2	12,736	0.02%
2020/11/06	1	39.20	1	39.20	39.30	0	12,766	0.00%
2020/11/03	0	0.00	1	38.85	38.90	-1	12,916	-0.01%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	4	38.65	0.3	38.85	38.60	3.7	13,093	0.03%
2020/10/19	2	38.35	0	0.00	38.40	2	13,674	0.01%
2020/10/16	1	38.15	0	0.00	38.15	1	13,761	0.01%
2020/10/15	3	38.30	0	0.00	38.20	3	13,918	0.02%
2020/10/14	2	38.75	0	0.00	38.60	2	13,826	0.01%
2020/10/12	0	0.00	1	38.50	38.60	-1	13,841	-0.01%
2020/09/28	2	38.40	1	38.45	38.55	1	14,372	0.01%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	4	38.35	2	38.20	38.00	2	14,574	0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	3	39.28	0	0.00	39.10	3	14,877	0.02%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	2	40.05	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	5.1	40.00	40.10	-5.1	14,830	-0.03%
2020/09/10	0	0.00	1	39.70	39.75	-1	15,285	-0.01%
2020/09/08	0	0.00	1	39.45	39.55	-1	15,642	-0.01%
2020/09/07	5	39.36	0	0.00	39.35	5	15,853	0.03%
2020/09/04	4	39.48	5	39.35	39.45	-1	16,308	-0.01%
2020/09/03	2	39.70	2	39.95	39.85	0	16,380	0.00%
2020/09/02	20	39.58	0	0.00	39.55	20	16,465	0.12%
2020/09/01	1	39.70	6	39.77	39.85	-5	16,564	-0.03%
2020/08/31	3	39.98	3	39.92	39.85	0	16,599	0.00%
2020/08/25	1	40.40	0	0.00	40.50	1	17,329	0.01%
2020/08/24	3	39.90	1	39.90	39.90	2	17,594	0.01%
2020/08/21	0	0.00	1	39.95	39.85	-1	17,819	-0.01%
2020/08/19	5	40.85	15	40.82	40.55	-10	17,898	-0.06%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/13	0	0.00	3	40.65	40.70	-3	17,963	-0.02%
2020/08/12	2	40.08	0	0.00	40.45	2	17,944	0.01%
2020/08/07	0.8	40.00	0	0.00	39.85	0.8	17,607	0.00%
2020/08/06	0	0.00	1	40.10	40.20	-1	17,597	-0.01%
2020/08/05	2	39.85	0	0.00	39.85	2	17,608	0.01%
2020/08/03	4	39.25	0	0.00	39.25	4	17,735	0.02%
2020/07/31	1	39.75	0	0.00	39.60	1	17,563	0.01%
2020/07/30	7	39.98	0	0.00	40.10	7	17,425	0.04%
2020/07/28	2	39.78	7	39.61	39.65	-5	17,566	-0.03%
2020/07/24	1	40.25	15	40.20	40.10	-14	18,009	-0.08%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/20	2	40.40	0	0.00	40.40	2	17,759	0.01%
2020/07/17	0	0.00	1	40.65	40.50	-1	17,823	-0.01%
2020/07/16	0	0.00	2	40.70	40.55	-2	17,975	-0.01%
2020/07/14	1	40.65	5	40.70	40.70	-4	18,075	-0.02%
2020/07/09	1	40.65	1	41.05	40.60	0	18,417	0.00%
2020/07/08	2	40.83	0	0.00	40.95	2	18,388	0.01%
2020/07/07	0	0.00	6	41.10	40.95	-6	18,681	-0.03%
2020/07/06	3	41.03	1	41.10	41.25	2	18,613	0.01%
2020/07/03	1	40.50	0	0.00	40.75	1	18,579	0.01%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	11	40.18	0	0.00	40.35	11	18,993	0.06%
2020/06/30	8	41.93	0	0.00	41.85	8	18,782	0.04%
2020/06/29	0	0.00	0.1	41.90	41.90	-0.1	18,456	0.00%
2020/06/24	1	42.25	6.4	42.23	42.20	-5.4	18,341	-0.03%
2020/06/23	0	0.00	2	42.25	42.30	-2	18,481	-0.01%
2020/06/19	6	42.09	0	0.00	42.10	6	18,574	0.03%
2020/06/18	2	42.03	10	42.20	42.15	-8	18,626	-0.04%
2020/06/17	0	0.00	3	42.05	42.20	-3	18,642	-0.02%
2020/06/16	0	0.00	4	41.93	41.90	-4	19,027	-0.02%
2020/06/15	6	41.06	1	41.45	40.90	5	19,490	0.03%
2020/06/12	2	40.30	0	0.00	40.70	2	19,726	0.01%
2020/06/11	6	41.98	0	0.00	41.00	6	20,145	0.03%
2020/06/10	2	42.40	1	42.25	42.35	1	20,108	0.00%
2020/06/09	4	41.93	0	0.00	42.00	4	20,714	0.02%
2020/06/04	0	0.00	2	41.48	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	6	41.30	41.40	-6	21,897	-0.03%
2020/06/02	3	40.35	1	40.40	40.35	2	21,748	0.01%
2020/05/28	2	39.93	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	1	39.95	39.90	-1	22,372	0.00%
2020/05/25	2	39.03	0	0.00	39.15	2	22,190	0.01%
2020/05/22	12	39.33	0	0.00	39.25	12	22,264	0.05%
2020/05/21	1	39.85	2	39.90	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	8	39.75	39.65	-8	22,296	-0.04%
2020/05/19	1	39.35	15	39.40	39.45	-14	22,238	-0.06%
2020/05/15	2	39.15	6	39.00	39.05	-4	22,160	-0.02%
2020/05/14	0	0.00	1	39.25	39.15	-1	22,118	0.00%
2020/05/12	1	39.65	0	0.00	39.60	1	22,039	0.00%
2020/05/07	0	0.00	4	39.10	38.85	-4	22,167	-0.02%
2020/05/06	1	38.80	0	0.00	38.80	1	22,195	0.00%
2020/05/05	4	38.98	1	39.10	38.90	3	22,223	0.01%
2020/05/04	12	38.90	0	0.00	38.80	12	22,279	0.05%
2020/04/30	0	0.00	1	39.90	39.90	-1	22,046	0.00%
2020/04/29	0	0.00	2	38.73	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	1	38.10	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	5	37.73	38.00	-5	22,663	-0.02%
2020/04/23	1	37.30	0	0.00	37.25	1	22,786	0.00%
2020/04/21	9	37.48	3	37.25	37.00	6	22,784	0.03%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	0	0.00	0.5	38.20	38.20	-0.5	23,025	0.00%
2020/04/16	2	37.63	0	0.00	37.80	2	22,915	0.01%
2020/04/15	0	0.00	1	38.20	38.30	-1	22,791	0.00%
2020/04/14	6	37.95	0	0.00	38.00	6	22,766	0.03%
2020/04/13	3	37.60	2	37.40	37.40	1	22,579	0.00%
2020/04/10	6	37.74	0	0.00	37.80	6	22,597	0.03%
2020/04/09	2	36.10	5	36.19	36.20	-3	22,305	-0.01%
2020/04/08	0	0.00	9	35.65	35.75	-9	22,189	-0.04%
2020/04/07	1	35.05	0	0.00	35.35	1	21,984	0.00%
2020/04/06	3	35.15	0	0.00	35.05	3	21,787	0.01%
2020/03/31	7	35.50	0	0.00	35.30	7	21,392	0.03%
2020/03/27	0	0.00	4	35.98	35.80	-4	20,967	-0.02%
2020/03/26	1	35.20	0	0.00	35.25	1	20,711	0.00%
2020/03/25	1	35.20	1	35.75	35.30	0	20,728	0.00%
2020/03/24	1	35.00	7	35.01	34.65	-6	20,552	-0.03%
2020/03/23	4	34.09	8	34.59	34.15	-4	20,477	-0.02%
2020/03/20	3	35.17	8	35.54	35.10	-5	20,413	-0.02%
2020/03/19	1	33.90	6	34.02	34.00	-5	19,997	-0.03%
2020/03/18	6	34.81	0	0.00	34.65	6	19,782	0.03%
2020/03/17	23	35.01	12	34.90	35.00	11	19,559	0.06%
2020/03/16	6	36.04	1	35.80	35.80	5	19,289	0.03%
2020/03/13	6	35.56	0	0.00	37.00	6	18,926	0.03%
2020/03/12	4	37.96	6	37.63	37.50	-2	18,171	-0.01%
2020/03/11	1	38.80	0	0.00	38.60	1	17,595	0.01%
2020/03/10	2	38.95	1	38.85	39.00	1	17,509	0.01%
2020/03/09	9	38.58	5	38.70	38.55	4	17,666	0.02%
2020/03/06	10	39.55	0	0.00	39.50	10	16,962	0.06%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	3	39.83	0	0.00	39.80	3	16,625	0.02%
2020/03/02	6	39.53	1	39.65	39.50	5	16,401	0.03%
2020/02/27	5	40.13	5	40.05	40.05	0	16,358	0.00%
2020/02/26	3	40.47	0	0.00	40.65	3	15,944	0.02%
2020/02/24	2	40.85	1	40.80	40.85	1	15,822	0.01%
2020/02/17	77.3	41.50	0	0.00	41.40	77.3	15,918	0.49%
2020/02/14	26	41.50	0	0.00	41.65	26	15,980	0.16%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/10	0	0.00	6	40.55	40.90	-6	17,085	-0.04%
2020/02/06	0	0.00	7	41.26	41.50	-7	18,469	-0.04%
2020/02/05	0	0.00	2	40.85	40.95	-2	18,523	-0.01%
2020/02/03	10	39.88	0	0.00	40.20	10	18,821	0.05%
2020/01/31	7	40.75	3	40.80	40.65	4	18,706	0.02%
2020/01/30	16	40.96	0	0.00	40.60	16	18,516	0.09%
2020/01/20	4	43.09	0	0.00	43.10	4	17,715	0.02%
2020/01/17	0	0.00	103	43.00	43.10	-103	17,677	-0.58%	大賣/鉅額交易
2020/01/16	0	0.00	1	42.85	42.95	-1	17,637	-0.01%
2020/01/14	0	0.00	11	42.92	42.85	-11	17,768	-0.06%
2020/01/13	0	0.00	2	42.68	42.85	-2	17,602	-0.01%
2020/01/08	7	41.84	1	41.90	41.80	6	17,684	0.03%
2020/01/07	1	42.20	0	0.00	42.20	1	17,626	0.01%
2020/01/06	2	42.60	3	42.33	42.25	-1	17,702	-0.01%
2020/01/03	1	42.80	0	0.00	42.80	1	17,577	0.01%
2019/12/30	10	42.65	0	0.00	42.70	10	17,595	0.06%
2019/12/27	0	0.00	0.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/19	2	42.75	1	43.00	42.70	1	17,911	0.01%
2019/12/18	0	0.00	11	42.83	43.00	-11	17,810	-0.06%
2019/12/17	1	42.90	0	0.00	42.95	1	17,822	0.01%
2019/12/16	0	0.00	6	42.92	42.90	-6	17,741	-0.03%
2019/12/13	6	42.85	9	42.80	42.90	-3	17,562	-0.02%
2019/12/12	0	0.00	1	42.45	42.45	-1	17,156	-0.01%
2019/12/10	5	41.60	1	41.55	41.70	4	16,686	0.02%
2019/12/09	10	41.35	6	41.25	41.30	4	16,725	0.02%
2019/12/06	2	41.25	1	41.25	41.25	1	16,803	0.01%
2019/12/05	3	41.50	8	41.46	41.50	-5	16,719	-0.03%
2019/12/04	0	0.00	18	41.32	41.30	-18	16,638	-0.11%
2019/12/03	1	41.70	0	0.00	41.75	1	16,293	0.01%
2019/12/02	2	41.68	0	0.00	41.65	2	16,325	0.01%
2019/11/29	1	42.00	0	0.00	41.70	1	16,305	0.01%
2019/11/28	1	42.40	1	42.35	42.35	0	16,108	0.00%
2019/11/22	5	42.10	0	0.00	42.40	5	15,745	0.03%
2019/11/20	0	0.00	1	42.20	42.30	-1	15,725	-0.01%
2019/11/19	0	0.00	20	42.48	42.70	-20	15,676	-0.13%
2019/11/14	1	42.10	0	0.00	42.15	1	15,650	0.01%
2019/11/13	0	0.00	5	42.35	42.35	-5	16,314	-0.03%
2019/11/12	2	43.05	3	43.10	42.80	-1	16,422	-0.01%
2019/11/08	6	42.74	0	0.00	42.70	6	16,126	0.04%
2019/11/07	5	43.20	8	42.99	42.90	-3	15,987	-0.02%
2019/11/06	1	42.45	10	42.87	43.00	-9	15,346	-0.06%
2019/11/05	10	41.30	0	0.00	41.45	10	14,376	0.07%
2019/11/01	3	40.27	0	0.00	40.10	3	14,271	0.02%
2019/10/31	2	40.75	0	0.00	40.30	2	14,303	0.01%
2019/10/30	2	40.95	0	0.00	40.85	2	14,093	0.01%
2019/10/25	1	41.25	0	0.00	41.00	1	13,828	0.01%
2019/10/22	5	41.45	12	41.48	41.50	-7	13,627	-0.05%
2019/10/21	3	41.25	0.1	41.30	41.30	2.9	13,518	0.02%
2019/10/18	2	41.00	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0.1	41.25	0	0.00	41.30	0.1	13,439	0.00%
2019/10/16	0	0.00	2	41.13	41.10	-2	13,435	-0.01%
2019/10/15	0	0.00	1	40.65	40.55	-1	13,414	-0.01%
2019/10/09	0	0.00	1	40.55	40.55	-1	13,440	-0.01%
2019/10/07	2	40.53	0	0.00	40.40	2	13,502	0.01%
2019/09/27	0	0.00	6	41.20	40.90	-6	13,616	-0.04%
2019/09/24	0	0.00	5	41.50	41.60	-5	14,042	-0.04%
2019/09/23	2	41.20	0	0.00	41.15	2	14,358	0.01%
2019/09/19	0	0.00	10	41.75	41.85	-10	14,570	-0.07%
2019/09/17	0	0.00	6	41.56	41.65	-6	14,537	-0.04%
2019/09/16	0	0.00	1	41.60	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	6	41.52	41.50	-6	14,586	-0.04%
2019/09/11	1	41.45	0	0.00	41.40	1	14,658	0.01%
2019/09/10	0	0.00	10	41.38	41.40	-10	14,594	-0.07%
2019/09/06	0	0.00	8	40.66	40.80	-8	14,462	-0.06%
2019/09/05	0	0.00	6	40.32	40.50	-6	14,418	-0.04%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	2	40.00	40.15	-2	14,765	-0.01%
2019/08/29	1	39.55	0	0.00	39.50	1	14,673	0.01%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	2	39.50	0	0.00	39.50	2	14,823	0.01%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	0	0.00	4	39.50	39.50	-4	16,263	-0.02%
2019/08/20	4	39.86	0	0.00	39.70	4	16,260	0.02%
2019/08/19	0	0.00	1	39.80	40.00	-1	16,339	-0.01%
2019/08/16	13	39.14	1	39.85	39.55	12	16,312	0.07%
2019/08/15	6	39.43	0	0.00	39.35	6	15,763	0.04%
2019/08/14	1	39.80	0	0.00	39.75	1	15,935	0.01%
2019/08/13	4	39.90	0	0.00	39.80	4	16,024	0.02%
2019/08/07	2	39.85	0	0.00	39.80	2	16,841	0.01%
2019/08/06	1	39.90	0	0.00	39.90	1	17,733	0.01%
2019/08/05	2	40.00	0	0.00	39.95	2	18,089	0.01%
2019/08/02	4	40.11	0	0.00	40.10	4	18,151	0.02%
2019/08/01	4	40.50	0	0.00	40.50	4	18,301	0.02%
2019/07/31	2	40.85	0	0.00	40.80	2	18,319	0.01%
2019/07/30	2.1	41.15	0	0.00	41.10	2.1	18,294	0.01%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/24	5	41.22	0	0.00	41.15	5	19,348	0.03%
2019/07/23	0	0.00	0.3	41.30	41.20	-0.3	19,390	0.00%
2019/07/22	2	41.23	0	0.00	41.40	2	19,369	0.01%
2019/07/19	3	41.05	0	0.00	41.05	3	19,374	0.02%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	1	41.35	1	41.45	41.30	0	19,217	0.00%
2019/07/15	2	41.60	0	0.00	41.65	2	18,852	0.01%
2019/07/12	106	41.79	0	0.00	41.60	106	18,882	0.56%	大買/鉅額交易
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/08	2	41.83	0	0.00	41.95	2	19,251	0.01%
2019/07/03	3	42.25	2	42.25	42.25	1	19,901	0.01%
2019/07/01	0	0.00	2	42.55	42.70	-2	20,202	-0.01%
2019/06/27	1	43.25	0	0.00	43.20	1	19,625	0.01%
2019/06/25	0	0.00	4	42.58	42.60	-4	19,924	-0.02%
2019/06/21	0	0.00	1	42.40	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	1	42.40	42.55	-1	20,422	0.00%
2019/06/18	0.2	42.20	0	0.00	42.20	0.2	20,557	0.00%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/11	0	0.00	2	42.10	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	2	41.30	41.35	-2	20,962	-0.01%
2019/06/06	0.3	40.95	0	0.00	40.75	0.3	20,938	0.00%
2019/06/05	1	41.45	0	0.00	41.10	1	20,946	0.00%
2019/05/30	3	40.50	0	0.00	40.50	3	20,823	0.01%
2019/05/29	3	40.32	0	0.00	40.30	3	21,156	0.01%
2019/05/28	7	40.51	0	0.00	40.35	7	21,292	0.03%
2019/05/23	0	0.00	1	41.00	41.00	-1	20,017	0.00%
2019/05/21	2	40.95	0	0.00	41.50	2	20,045	0.01%
2019/05/16	2	40.18	0	0.00	40.00	2	19,523	0.01%
2019/05/15	3	41.10	0	0.00	40.95	3	19,277	0.02%
2019/05/14	3	40.43	0	0.00	40.45	3	19,168	0.02%
2019/05/13	3	42.02	0	0.00	41.95	3	18,279	0.02%
2019/05/10	2	43.48	0	0.00	43.20	2	17,969	0.01%
2019/05/09	6	43.58	0	0.00	43.50	6	18,064	0.03%
2019/05/08	1	44.10	2	44.08	44.05	-1	17,820	-0.01%
2019/05/03	1	45.40	2	45.50	45.45	-1	17,979	-0.01%
2019/05/02	5	45.55	4	45.44	45.65	1	17,838	0.01%
2019/04/30	1	44.65	0	0.00	44.70	1	17,602	0.01%
2019/04/26	2	44.40	0	0.00	44.50	2	17,852	0.01%
2019/04/19	1	44.45	0	0.00	44.35	1	19,298	0.01%
2019/04/18	2	44.10	0	0.00	44.20	2	19,368	0.01%
2019/04/17	10	44.15	0	0.00	44.10	10	19,526	0.05%
2019/04/15	1	44.15	0	0.00	44.15	1	19,302	0.01%
2019/04/11	1	44.20	0	0.00	44.15	1	19,349	0.01%
2019/04/10	1	44.25	0	0.00	44.20	1	19,157	0.01%
2019/04/09	2	44.25	0	0.00	44.30	2	18,921	0.01%
2019/04/08	4	44.31	0	0.00	44.30	4	18,599	0.02%
2019/04/01	2	44.85	2	44.50	44.50	0	18,047	0.00%
2019/03/29	1	44.55	2	44.38	44.95	-1	17,832	-0.01%
2019/03/28	2	44.15	0	0.00	44.00	2	17,709	0.01%
2019/03/27	24	44.59	1	44.60	44.50	23	17,366	0.13%
2019/03/26	1	45.40	0	0.00	45.25	1	17,108	0.01%
2019/03/25	6	45.35	1	45.30	45.40	5	17,067	0.03%
2019/03/22	1	46.40	0	0.00	46.20	1	16,893	0.01%
2019/03/21	0	0.00	30	46.75	46.75	-30	16,784	-0.18%
2019/03/20	0	0.00	1	47.00	46.95	-1	16,780	-0.01%
2019/03/19	1	46.65	0	0.00	46.65	1	16,896	0.01%
2019/03/18	0	0.00	4	45.70	45.80	-4	16,574	-0.02%
2019/03/15	31	45.39	0	0.00	45.45	31	16,518	0.19%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/12	1	44.80	0	0.00	45.00	1	16,479	0.01%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	4	44.65	0	0.00	44.65	4	16,730	0.02%
2019/03/06	1	45.00	0	0.00	44.95	1	16,792	0.01%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	1	43.95	0	0.00	44.90	1	17,057	0.01%
2019/02/27	1	45.30	0	0.00	45.30	1	16,897	0.01%
2019/02/22	0	0.00	8	45.30	45.40	-8	16,537	-0.05%
2019/02/21	3	45.17	0	0.00	45.40	3	16,449	0.02%
2019/02/20	3	44.92	6	45.03	45.15	-3	16,347	-0.02%
2019/02/19	0	0.00	1	44.60	44.60	-1	16,200	-0.01%
2019/02/18	29	44.50	12	44.49	44.40	17	16,200	0.10%
2019/02/15	6	44.43	5	44.65	44.20	1	15,981	0.01%
2019/02/14	11	44.69	2	44.53	44.55	9	15,903	0.06%
2019/02/13	0	0.00	2	44.13	44.30	-2	15,657	-0.01%
2019/02/12	0	0.00	1	44.10	43.90	-1	15,578	-0.01%
2019/02/11	5	43.85	0	0.00	43.55	5	15,524	0.03%
2019/01/30	10	43.70	0	0.00	43.60	10	15,374	0.07%
2019/01/28	5	43.59	0	0.00	43.80	5	14,887	0.03%
2019/01/23	1	43.75	0	0.00	43.75	1	14,456	0.01%
2019/01/21	1	43.70	0	0.00	43.80	1	14,376	0.01%
2019/01/18	5	43.60	0	0.00	43.50	5	14,615	0.03%
2019/01/16	1	43.55	0	0.00	43.60	1	14,322	0.01%
2019/01/15	1	44.25	0	0.00	43.75	1	14,030	0.01%
2019/01/14	1	44.45	0	0.00	44.40	1	13,493	0.01%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	1	45.95	45.95	-1	13,385	-0.01%
2019/01/04	2	44.45	0	0.00	44.55	2	13,467	0.01%
2019/01/03	3	45.42	0	0.00	45.15	3	13,852	0.02%
2019/01/02	2	46.08	0	0.00	45.90	2	13,837	0.01%
2018/12/25	2	46.00	0	0.00	46.00	2	14,341	0.01%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	0	0.00	2	47.18	47.00	-2	14,426	-0.01%
2018/12/18	2	47.33	1	47.50	47.20	1	14,270	0.01%
2018/12/14	8	47.64	3	47.60	47.55	5	14,530	0.03%
2018/12/13	1	48.05	0	0.00	48.25	1	14,376	0.01%
2018/12/12	5	47.50	0	0.00	47.50	5	14,310	0.03%
2018/12/10	1	47.55	0	47.80	47.60	1	13,959	0.01%
2018/12/06	2	48.05	2	48.20	48.25	0	14,017	0.00%
2018/12/05	2	48.35	0	0.00	48.40	2	14,099	0.01%
2018/12/03	0	49.20	0	0.00	49.10	0	13,952	0.00%
2018/11/30	10	48.56	0	0.00	48.55	10	13,946	0.07%
2018/11/29	6	48.63	0	0.00	48.55	6	13,686	0.04%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/08	0	0.00	2	50.65	50.90	-2	13,006	-0.02%
2018/10/31	1	48.65	0	0.00	49.00	1	12,645	0.01%
2018/10/18	1	49.85	0	0.00	50.00	1	11,657	0.01%
2018/10/16	0	0.00	1	50.10	50.40	-1	11,549	-0.01%
2018/10/12	1	50.30	0	0.00	50.60	1	11,252	0.01%
2018/10/11	1	50.20	2	50.80	50.10	-1	11,086	-0.01%
2018/10/02	1	52.40	1	52.70	52.30	0	10,269	0.00%
2018/10/01	9	52.80	1	52.90	52.90	8	10,328	0.08%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	0	0.00	4	52.80	52.80	-4	10,592	-0.04%
2018/09/21	2	52.40	0	0.00	52.90	2	10,960	0.02%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/11	11	50.49	0	0.00	50.50	11	12,101	0.09%
2018/08/29	2	52.40	0	0.00	52.60	2	13,436	0.01%
2018/08/27	0	0.00	10	52.90	52.80	-10	13,544	-0.07%
2018/08/22	10	51.80	0	0.00	52.10	10	14,303	0.07%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/07/30	5	52.20	0	0.00	52.20	5	15,752	0.03%
2018/07/26	1	51.90	1	52.00	52.10	0	15,861	0.00%
2018/07/19	0	0.00	1	52.20	52.40	-1	16,458	-0.01%
2018/07/18	0	0.00	10	52.80	52.70	-10	16,494	-0.06%
2018/07/12	0	0.00	1	51.80	52.10	-1	16,800	-0.01%
2018/07/06	12	50.98	0	0.00	51.00	12	16,592	0.07%
2018/07/05	0	0.00	2	51.30	51.40	-2	16,507	-0.01%
2018/07/03	0	0.00	1	52.50	52.10	-1	16,535	-0.01%
2018/07/02	0	0.00	3	53.60	53.20	-3	16,295	-0.02%
2018/06/25	2	55.80	0	55.40	55.60	2	15,534	0.01%
2018/06/22	3	56.00	0	0.00	56.00	3	15,240	0.02%
2018/06/21	0	0.00	10	56.10	55.90	-10	15,020	-0.07%
2018/06/15	12	54.50	1	54.40	55.30	11	14,466	0.08%
2018/06/14	0	0.00	3	54.90	54.50	-3	14,169	-0.02%
2018/06/13	5	55.40	5	55.32	55.50	0	13,920	0.00%
2018/06/12	4	55.48	0	0.00	55.10	4	14,001	0.03%
2018/06/11	3	54.73	0	0.00	55.40	3	13,851	0.02%
2018/06/07	0	0.00	10	55.10	55.00	-10	13,947	-0.07%
2018/06/06	0	0.00	0	54.50	54.90	0	14,092	0.00%
2018/05/22	5	54.90	0	0.00	54.70	5	13,826	0.04%
2018/05/14	0	0.00	0.7	54.70	55.00	-0.7	14,737	0.00%
2018/05/11	0	0.00	11	53.96	54.60	-11	14,736	-0.07%
2018/05/10	10	53.20	0	0.00	53.30	10	14,429	0.07%
2018/05/07	10	53.37	0	0.00	53.00	10	14,283	0.07%
2018/04/19	0	0.00	1	52.50	52.90	-1	14,867	-0.01%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/10	0	0.00	5	53.00	53.00	-5	15,594	-0.03%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/23	1	52.20	0	0.00	52.20	1	16,204	0.01%
2018/03/12	0	0.00	2	54.10	54.50	-2	16,673	-0.01%
2018/03/09	2	52.30	0	0.00	52.00	2	16,714	0.01%
2018/02/26	0	0.00	3	54.70	54.30	-3	19,415	-0.02%
2018/02/23	0.2	54.50	2	54.55	54.70	-1.8	19,762	-0.01%
2018/02/22	1	53.30	1	54.30	54.20	0	20,668	0.00%
2018/02/21	1	53.90	0	0.00	54.00	1	21,958	0.00%
2018/02/12	5	53.30	0	0.00	53.00	5	22,058	0.02%
2018/02/08	11.3	53.03	0	0.00	53.30	11.3	21,798	0.05%
2018/02/07	0.3	52.50	0	0.00	52.70	0.3	21,929	0.00%
2018/02/06	1	50.90	7	51.47	50.80	-6	21,788	-0.03%
2018/02/05	0.3	54.10	12	53.53	54.10	-11.7	21,376	-0.05%
2018/01/31	0.3	54.40	0	0.00	54.60	0.3	21,223	0.00%
2018/01/30	0.3	54.40	0	0.00	54.40	0.3	21,082	0.00%
2018/01/29	0.3	54.90	0	0.00	55.20	0.3	21,006	0.00%
2018/01/24	0.3	55.40	0	0.00	55.70	0.3	20,570	0.00%
2018/01/23	0.3	55.70	0	0.00	56.00	0.3	20,526	0.00%
2018/01/22	0.3	55.30	0	0.00	55.60	0.3	20,628	0.00%
2018/01/19	0.3	55.70	0	0.00	56.00	0.3	20,908	0.00%
2018/01/17	0.3	56.00	0	0.00	56.30	0.3	20,787	0.00%
2018/01/16	0.3	56.40	0	0.00	56.60	0.3	20,659	0.00%
2018/01/15	0.3	56.20	3	56.10	56.50	-2.7	20,518	-0.01%
2018/01/12	0.3	55.40	1	55.80	55.60	-0.7	20,278	0.00%
2018/01/11	0.6	55.10	1	55.80	55.40	-0.4	20,202	0.00%
2018/01/10	4.3	56.62	0	0.00	55.60	4.3	20,285	0.02%
2018/01/09	3.3	55.41	1	55.50	55.80	2.3	20,010	0.01%
2018/01/08	0.3	55.40	3	55.53	55.70	-2.7	20,036	-0.01%
2018/01/05	0.3	55.40	0	0.00	55.70	0.3	19,793	0.00%
2018/01/04	0.3	55.10	1	54.90	55.40	-0.7	19,585	0.00%
2018/01/03	0.3	54.90	2	55.20	55.20	-1.7	19,635	-0.01%
2018/01/02	0.3	54.00	1	53.90	54.20	-0.7	19,235	0.00%