敦泰 (3545)-宏遠-館前券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
88.9
漲跌
▲0.6
漲幅
+0.68%
成交量
1,179張
產業
上市半導體類股▲1.63%
1219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

敦泰 (3545)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/11/29	0	0.00	5	87.80	87.90	-5	1,623	-0.31%
2024/11/27	15	87.00	0	0.00	85.30	15	1,599	0.94%
2024/11/26	0	0.00	2	90.00	89.70	-2	1,571	-0.13%
2024/11/22	10	88.90	0	0.00	88.90	10	1,540	0.65%
2024/11/21	10	88.60	0	0.00	88.20	10	1,527	0.65%
2024/11/20	0	0.00	2	89.70	89.20	-2	1,486	-0.13%
2024/11/19	0	0.00	6	89.15	89.40	-6	1,472	-0.41%
2024/11/18	1	87.20	0	0.00	87.80	1	1,447	0.07%
2024/11/12	0	0.00	1	87.10	87.20	-1	1,451	-0.07%
2024/11/04	2	82.00	0	0.00	82.90	2	1,489	0.13%
2024/10/29	0	0.00	1	84.60	85.70	-1	1,527	-0.07%
2024/10/25	0	0.00	1	86.40	86.80	-1	1,544	-0.06%
2024/10/23	1	87.90	0	0.00	87.90	1	1,569	0.06%
2024/10/16	1	86.70	0	0.00	86.90	1	1,719	0.06%
2024/10/07	2	87.40	0	0.00	86.50	2	1,905	0.10%
2024/10/04	0	0.00	4	89.60	87.00	-4	1,874	-0.21%
2024/10/01	0	0.00	1	86.90	86.90	-1	1,754	-0.06%
2024/09/16	0	0.00	1	75.80	75.80	-1	1,751	-0.06%
2024/09/05	0	0.00	0.1	75.30	73.80	-0.1	1,948	0.00%
2024/09/03	0	0.00	1	80.10	80.00	-1	1,986	-0.05%
2024/08/19	1	81.10	0	0.00	82.60	1	2,613	0.04%
2024/08/15	1	79.60	0	0.00	79.30	1	2,591	0.04%
2024/08/12	0	0.00	1	79.00	79.00	-1	2,615	-0.04%
2024/08/09	5	77.80	0	0.00	77.30	5	2,615	0.19%
2024/08/08	2	77.50	0	0.00	77.60	2	2,602	0.08%
2024/08/06	0	73.80	2	72.80	70.00	-2	2,560	-0.08%
2024/08/05	0	74.30	0	0.00	74.10	0	2,518	0.00%
2024/07/31	2	83.25	0	0.00	82.60	2	2,508	0.08%
2024/07/30	0	80.90	0	0.00	83.00	0	2,507	0.00%
2024/07/22	0	0.00	1	85.80	84.60	-1	2,450	-0.04%
2024/07/19	0	0.00	1	89.60	88.60	-1	2,418	-0.04%
2024/07/18	2	90.25	1	90.30	90.70	1	2,380	0.04%
2024/07/16	1	91.00	0	0.00	90.90	1	2,329	0.04%
2024/07/15	2.1	91.18	0	0.00	90.50	2.1	2,299	0.09%
2024/07/12	51	89.03	2	90.60	90.10	49	2,198	2.23%
2024/07/09	0	85.40	0	0.00	85.30	0	2,148	0.00%
2024/07/04	2	86.50	0	0.00	86.50	2	2,188	0.09%
2024/07/03	0	0.00	10	86.85	86.70	-10	2,205	-0.45%
2024/07/02	2	84.20	1	84.70	84.70	1	2,202	0.05%
2024/06/27	0	85.70	0	0.00	85.30	0	2,257	0.00%
2024/06/26	0	0.00	1	85.80	85.50	-1	2,277	-0.04%
2024/06/25	5	86.30	0	0.00	86.40	5	2,295	0.22%
2024/06/24	0	0.00	3	90.87	88.40	-3	2,351	-0.13%
2024/06/20	0	0.00	5	90.40	91.00	-5	2,518	-0.20%
2024/06/19	0	0.00	8	90.36	90.00	-8	2,591	-0.31%
2024/06/18	2	89.05	0	0.00	89.40	2	2,635	0.08%
2024/06/17	1	89.30	0	0.00	89.20	1	2,635	0.04%
2024/06/14	0	0.00	1	90.40	90.60	-1	2,603	-0.04%
2024/06/13	0	0.00	5	90.80	91.00	-5	2,602	-0.19%
2024/06/12	0	0.00	0.1	88.90	88.50	-0.1	2,585	0.00%
2024/06/11	5	89.30	0	0.00	88.70	5	2,596	0.19%
2024/06/07	1	91.50	0	0.00	91.60	1	2,613	0.04%
2024/06/06	0	88.40	2	88.45	87.80	-2	2,609	-0.08%
2024/06/05	1	90.71	2	89.80	89.40	-1	2,617	-0.04%
2024/06/04	2	91.25	2	91.30	90.70	0	2,648	0.00%
2024/06/03	1	90.00	1	89.70	89.90	0	2,654	0.00%
2024/05/29	2	91.10	1	91.50	91.10	1	2,723	0.04%
2024/05/28	0	0.00	1	93.00	92.60	-1	2,735	-0.04%
2024/05/27	7	89.79	1	91.00	91.30	6	2,655	0.23%
2024/05/24	5	90.18	0	0.00	90.00	5	2,628	0.19%
2024/05/20	0	83.60	0	0.00	83.50	0	2,854	0.00%
2024/05/17	1	84.30	0	0.00	84.60	1	3,031	0.03%
2024/05/16	0	83.30	0	0.00	84.80	0	3,106	0.00%
2024/05/02	2	84.50	0	0.00	84.90	2	3,705	0.05%
2024/04/30	2	84.60	0	0.00	84.40	2	3,870	0.05%
2024/04/29	0	0.00	2	84.70	85.20	-2	4,073	-0.05%
2024/04/25	0	0.00	2	82.60	82.20	-2	4,145	-0.05%
2024/04/19	0	0.00	1	80.00	81.70	-1	4,254	-0.02%
2024/04/18	0	0.00	5	84.16	84.50	-5	4,240	-0.12%
2024/04/17	0	0.00	1	84.90	85.20	-1	4,255	-0.02%
2024/04/16	2	84.00	0	0.00	83.80	2	4,277	0.05%
2024/04/15	0	0.00	1	87.20	87.30	-1	4,266	-0.02%
2024/04/11	0	0.00	1	90.40	89.80	-1	4,268	-0.02%
2024/04/10	0	0.00	1	92.30	92.50	-1	4,256	-0.02%
2024/04/09	2	89.90	0	0.00	90.60	2	4,263	0.05%
2024/04/08	0	0.00	1	90.30	90.30	-1	4,294	-0.02%
2024/04/03	1	91.00	0	0.00	91.10	1	4,343	0.02%
2024/04/02	5	94.90	0	0.00	94.10	5	4,413	0.11%
2024/03/27	0	0.00	5	95.10	95.30	-5	4,531	-0.11%
2024/03/25	2	95.20	1	96.00	95.20	1	4,464	0.02%
2024/03/22	5	93.40	0	0.00	92.70	5	4,389	0.11%
2024/03/21	0	0.00	5	89.20	90.50	-5	4,366	-0.11%
2024/03/18	0	0.00	4	90.80	93.00	-4	4,413	-0.09%
2024/03/14	1	91.00	0	0.00	90.90	1	4,511	0.02%
2024/03/12	1	94.20	0	0.00	93.20	1	4,589	0.02%
2024/03/08	5	94.18	6	93.00	92.80	-1	4,720	-0.02%
2024/03/07	5	97.10	5	95.60	94.50	0	4,795	0.00%
2024/03/06	1.1	96.91	0	0.00	96.60	1.1	4,979	0.02%
2024/03/05	2.1	98.38	0	0.00	98.20	2.1	5,126	0.04%
2024/03/04	7	99.71	2	98.80	98.80	5	5,534	0.09%
2024/03/01	0.1	99.00	0	0.00	99.20	0.1	5,826	0.00%
2024/02/26	1.2	99.96	4	102.00	99.20	-2.8	6,141	-0.05%
2024/02/23	1	103.50	0	0.00	104.00	1	6,391	0.02%
2024/02/22	2	105.48	2	104.00	105.50	0	6,602	0.00%
2024/02/21	2.1	108.43	1.5	107.67	105.00	0.6	7,258	0.01%
2024/02/20	4	108.25	4	108.75	108.50	0	7,428	0.00%
2024/02/19	3	104.33	3	104.50	105.50	0	7,523	0.00%
2024/02/16	2	103.50	0	0.00	103.00	2	7,920	0.03%
2024/02/15	0	0.00	1	100.50	101.50	-1	8,435	-0.01%
2024/02/05	2	99.65	1	101.00	99.20	1	8,495	0.01%
2024/02/02	3	101.17	3	101.83	101.50	0	8,506	0.00%
2024/02/01	0.2	97.90	0	0.00	96.50	0.2	8,497	0.00%
2024/01/31	1	101.00	1	103.00	99.10	0	8,589	0.00%
2024/01/29	0.1	99.60	0	0.00	101.00	0.1	8,867	0.00%
2024/01/26	3	100.43	0	0.00	99.80	3	8,900	0.03%
2024/01/25	5	103.10	1	100.50	100.50	4	8,998	0.04%
2024/01/24	1	102.50	0	0.00	102.00	1	8,974	0.01%
2024/01/23	5	106.30	7	105.86	108.00	-2	8,928	-0.02%
2024/01/19	1	98.90	3	97.10	97.60	-2	8,852	-0.02%
2024/01/18	0.1	98.60	0	0.00	97.80	0.1	8,842	0.00%
2024/01/17	1	100.50	0	0.00	98.80	1	8,872	0.01%
2024/01/16	0.1	101.50	0	0.00	101.00	0.1	8,856	0.00%
2024/01/15	0.2	103.50	0	0.00	102.50	0.2	8,851	0.00%
2024/01/09	0.2	103.50	0	0.00	103.50	0.2	9,124	0.00%
2024/01/08	0	106.00	0	0.00	104.00	0	9,124	0.00%
2024/01/05	0	0.00	10	105.80	106.50	-10	9,115	-0.11%
2024/01/04	0.1	105.00	0	0.00	106.00	0.1	9,105	0.00%
2024/01/03	2.1	105.82	0	0.00	106.00	2.1	9,143	0.02%
2024/01/02	5	109.00	0	0.00	107.50	5	9,154	0.05%
2023/12/29	4	111.50	2	113.00	112.50	2	9,151	0.02%
2023/12/28	13.1	110.28	2	110.75	110.50	11.1	9,127	0.12%
2023/12/27	3.2	110.98	1	111.00	113.00	2.2	9,171	0.02%
2023/12/26	0.1	109.00	1	110.00	108.50	-1	9,062	-0.01%
2023/12/25	1	108.00	0	0.00	108.00	1	9,049	0.01%
2023/12/22	0	109.00	0	0.00	108.50	0	9,165	0.00%
2023/12/21	6.1	107.77	0	0.00	108.50	6.1	9,157	0.07%
2023/12/18	4	116.00	5	116.80	114.50	-1	9,072	-0.01%
2023/12/15	8	114.69	2	115.50	114.00	6	9,089	0.07%
2023/12/14	5	117.40	3	117.50	116.50	2	9,164	0.02%
2023/12/13	8	116.69	0	0.00	116.50	8	9,494	0.08%
2023/12/12	0	0.00	2.1	118.52	117.50	-2.1	9,528	-0.02%
2023/12/11	0	0.00	0.1	121.00	119.50	-0.1	9,534	0.00%
2023/12/08	3	122.50	2.2	124.24	121.50	0.8	9,510	0.01%
2023/12/07	2	121.50	0	0.00	121.50	2	9,597	0.02%
2023/12/06	3	124.83	2	123.00	122.50	1	9,693	0.01%
2023/12/05	0	0.00	2	123.00	123.00	-2	9,620	-0.02%
2023/12/04	3	127.17	8	126.17	124.00	-5	9,548	-0.05%
2023/12/01	7	129.14	2	126.50	126.50	5	9,487	0.05%
2023/11/30	1	131.50	1	128.50	129.00	0	9,439	0.00%
2023/11/29	10	129.45	5	129.40	129.00	5	9,273	0.05%
2023/11/28	0	0.00	7.9	128.07	132.50	-7.9	8,835	-0.09%
2023/11/27	0	0.00	2.3	119.93	120.50	-2.3	8,525	-0.03%
2023/11/24	0	0.00	0.4	126.00	125.00	-0.4	8,391	0.00%
2023/11/22	34	124.97	27	125.54	123.50	7	8,077	0.09%
2023/11/21	3	119.17	11	119.64	120.00	-8	7,731	-0.10%
2023/11/20	9	119.00	6.1	118.91	118.50	2.9	7,474	0.04%
2023/11/17	10	109.20	22	112.89	114.00	-12	6,753	-0.18%
2023/11/16	2	101.25	4	103.13	104.00	-2	6,357	-0.03%
2023/11/15	3	99.40	5	99.96	101.00	-2	6,083	-0.03%
2023/11/14	26	92.63	48	93.51	95.00	-22	5,613	-0.39%
2023/11/13	5	85.94	2	87.40	87.40	3	5,040	0.06%
2023/11/09	12	86.63	0	0.00	86.20	12	4,887	0.25%
2023/11/08	0	0.00	4	85.58	85.20	-4	4,798	-0.08%
2023/11/07	1	85.85	5	86.60	87.80	-4	4,648	-0.09%
2023/11/06	0	0.00	3	83.97	84.60	-3	4,454	-0.07%
2023/11/03	0	0.00	50	82.48	82.30	-50	4,269	-1.17%
2023/11/02	51	83.31	3	82.90	82.50	48	4,213	1.14%
2023/10/30	0	0.00	2	81.25	81.60	-2	3,916	-0.05%
2023/10/27	0	0.00	30	78.53	77.60	-30	3,800	-0.79%
2023/10/25	30	81.30	0.3	82.30	81.10	29.8	3,776	0.79%
2023/10/24	0.3	79.30	10	79.30	79.20	-9.7	3,782	-0.26%
2023/10/23	0.7	80.10	0	0.00	79.40	0.7	3,764	0.02%
2023/10/20	2	81.00	2	80.20	80.70	0	3,753	0.00%
2023/10/19	3	82.07	2.3	82.12	82.00	0.7	3,700	0.02%
2023/10/18	4	80.08	0	0.00	79.70	4	3,577	0.11%
2023/10/17	3	79.80	1	80.20	79.50	2	3,552	0.06%
2023/10/16	0.2	77.30	0	0.00	77.00	0.2	3,472	0.01%
2023/10/13	0.1	78.70	0	0.00	78.60	0.1	3,450	0.00%
2023/10/11	1	78.80	0	0.00	78.80	1	3,445	0.03%
2023/10/06	16	81.70	6	81.87	81.20	10	3,413	0.29%
2023/10/04	5	78.98	5	79.40	79.20	0	3,337	0.00%
2023/10/03	7.4	79.08	8.1	80.10	80.50	-0.7	3,340	-0.02%
2023/10/02	0	0.00	1	76.10	76.40	-1	3,217	-0.03%
2023/09/28	1	77.30	5	76.00	75.60	-4	3,210	-0.12%
2023/09/27	3	79.20	4	78.93	77.80	-1	3,180	-0.03%
2023/09/26	3	78.23	1	78.30	77.40	2	3,067	0.07%
2023/09/25	3	78.60	10	78.80	78.00	-7	3,066	-0.23%
2023/09/22	2.1	77.44	3	78.00	78.70	-0.9	3,059	-0.03%
2023/09/21	8	79.53	1	79.80	78.70	7	3,040	0.23%
2023/09/20	11.3	81.37	3	80.13	79.10	8.3	2,972	0.28%
2023/09/19	14.1	81.33	15	81.71	81.40	-1	2,883	-0.03%
2023/09/18	26	81.62	29	81.99	82.30	-3	2,756	-0.11%
2023/09/15	21	79.64	0	0.00	78.70	21	2,391	0.88%
2023/09/14	7	78.01	7	78.09	78.40	0	2,341	0.00%
2023/09/12	6	75.88	1	76.00	76.00	5	2,250	0.22%
2023/09/11	4	78.18	15	77.13	79.00	-11	2,131	-0.52%
2023/09/08	0	0.00	1	73.40	73.60	-1	1,974	-0.05%
2023/09/07	0	0.00	2	75.30	74.60	-2	2,002	-0.10%
2023/09/06	0	0.00	6	75.77	74.80	-6	2,032	-0.30%
2023/09/05	29	75.75	26	76.11	75.00	3	1,975	0.15%
2023/09/04	13	72.14	10	73.60	73.70	3	1,790	0.17%
2023/09/01	10	72.40	0	0.00	72.00	10	1,787	0.56%
2023/08/31	6	71.67	0	0.00	72.40	6	1,793	0.33%
2023/08/18	0	0.00	1	71.10	70.00	-1	2,004	-0.05%
2023/08/16	1	69.50	0	0.00	69.40	1	2,040	0.05%
2023/08/14	0.1	67.10	0	0.00	65.70	0.1	2,073	0.00%
2023/08/10	0	0.00	6	69.70	69.40	-6	2,148	-0.28%
2023/08/09	0.1	69.50	0	0.00	70.00	0.1	2,130	0.00%
2023/08/07	0.1	71.50	0	0.00	72.00	0.1	2,154	0.00%
2023/08/02	1	73.40	3	72.43	72.10	-2	2,278	-0.09%
2023/08/01	2	73.15	0	0.00	73.00	2	2,412	0.08%
2023/07/31	0.1	71.50	1	72.60	71.50	-1	2,432	-0.04%
2023/07/28	2	73.50	1	73.00	73.10	1	2,435	0.04%
2023/07/27	1	73.30	7	71.59	72.50	-6	2,419	-0.25%
2023/07/26	0.1	69.80	0	0.00	68.80	0.1	2,367	0.00%
2023/07/25	1	69.90	0	0.00	69.70	1	2,435	0.04%
2023/07/24	7	70.39	0	0.00	69.80	7	2,434	0.29%
2023/07/21	1.1	71.03	0	0.00	71.90	1.1	2,454	0.04%
2023/07/20	0	0.00	6	73.70	72.90	-6	2,510	-0.24%
2023/07/19	0.1	71.00	0	0.00	70.70	0.1	2,488	0.00%
2023/07/17	0.2	70.63	0	0.00	71.50	0.2	2,570	0.01%
2023/07/11	6	72.70	0	0.00	71.90	6	2,972	0.20%
2023/07/10	1	74.30	2	72.00	72.00	-1	3,122	-0.03%
2023/07/04	2	78.50	0	0.00	78.50	2	4,011	0.05%
2023/07/03	0.1	77.80	0	0.00	77.20	0.1	4,030	0.00%
2023/06/30	1	78.00	0	0.00	78.40	1	4,018	0.02%
2023/06/26	1	78.80	0	0.00	78.80	1	4,126	0.02%
2023/06/21	0.1	80.00	0	0.00	80.00	0.1	4,150	0.00%
2023/06/20	0.1	81.00	0	0.00	79.80	0.1	4,207	0.00%
2023/06/16	0.1	82.00	0	0.00	82.30	0.1	4,546	0.00%
2023/06/15	0.1	82.10	0	0.00	82.10	0.1	4,682	0.00%
2023/06/13	7	85.13	0	0.00	85.00	7	4,690	0.15%
2023/06/12	1	85.50	1	84.20	85.50	0	4,682	0.00%
2023/06/08	1	82.60	0	0.00	82.30	1	4,711	0.02%
2023/06/07	0	0.00	1	84.40	84.50	-1	4,753	-0.02%
2023/06/06	1	82.10	0	0.00	82.10	1	4,774	0.02%
2023/06/05	0	0.00	1	84.00	84.30	-1	4,783	-0.02%
2023/05/25	0	0.00	0.7	83.00	82.90	-0.7	4,997	-0.01%
2023/05/23	0	0.00	2	81.95	82.40	-2	5,182	-0.04%
2023/05/22	0	0.00	1	81.00	81.00	-1	5,231	-0.02%
2023/05/18	1	79.70	0	0.00	79.70	1	5,492	0.02%
2023/05/17	1	78.80	11.7	78.33	78.70	-10.7	5,465	-0.20%
2023/05/16	1	77.70	1	78.10	77.10	0	5,439	0.00%
2023/05/12	0	0.00	5	74.24	74.20	-5	5,372	-0.09%
2023/05/11	0	0.00	1	75.30	74.10	-1	5,389	-0.02%
2023/05/09	1	73.80	2	74.20	73.80	-1	5,407	-0.02%
2023/05/08	13	76.58	0	0.00	76.00	13	5,381	0.24%
2023/05/05	1	80.50	1	78.30	80.50	0	5,271	0.00%
2023/05/04	0.1	78.40	1	78.40	78.00	-0.9	5,318	-0.02%
2023/05/02	2	79.75	0	0.00	79.80	2	5,400	0.04%
2023/04/28	1	79.20	0	0.00	79.10	1	5,442	0.02%
2023/04/25	1.4	79.31	1	81.50	79.00	0.4	5,334	0.01%
2023/04/21	0.1	82.00	0	0.00	81.50	0.1	5,285	0.00%
2023/04/19	0.1	85.50	0	0.00	85.10	0.1	5,294	0.00%
2023/04/18	5	88.50	0	0.00	87.80	5	5,295	0.09%
2023/04/12	1	91.40	1	90.50	91.40	0	5,117	0.00%
2023/04/10	1	82.80	1	81.70	81.70	0	4,506	0.00%
2023/04/07	2	82.65	11	82.66	83.00	-9	4,459	-0.20%
2023/04/06	2	78.00	0	0.00	78.00	2	4,231	0.05%
2023/03/31	0	0.00	5.7	78.61	77.50	-5.7	4,214	-0.14%
2023/03/30	0	0.00	1	77.70	77.50	-1	4,218	-0.02%
2023/03/29	3	77.20	0	0.00	77.10	3	4,226	0.07%
2023/03/28	1	78.00	3	79.50	78.80	-2	4,247	-0.05%
2023/03/27	5.1	78.51	3	79.40	78.50	2.1	4,226	0.05%
2023/03/24	8	78.35	0	0.00	78.50	8	4,260	0.19%
2023/03/22	1.3	78.90	0	0.00	78.80	1.3	4,202	0.03%
2023/03/21	5.4	82.55	0	0.00	80.90	5.4	4,105	0.13%
2023/03/20	0	0.00	2	79.20	81.00	-2	3,858	-0.05%
2023/03/17	0	0.00	5	76.68	76.00	-5	3,720	-0.13%
2023/03/16	7	74.67	2.3	74.58	74.60	4.7	3,706	0.13%
2023/03/14	0.3	75.50	0	0.00	74.80	0.3	3,704	0.01%
2023/03/13	0	0.00	1	76.30	76.30	-1	3,722	-0.03%
2023/03/10	0	74.50	3	75.43	74.20	-3	3,704	-0.08%
2023/03/08	0	0.00	10.8	75.55	76.10	-10.8	3,713	-0.29%
2023/03/06	1	76.20	0	0.00	75.80	1	3,708	0.03%
2023/03/03	2.1	75.03	0	0.00	75.00	2.1	3,693	0.06%
2023/03/02	1	75.00	0	0.00	74.70	1	3,712	0.03%
2023/03/01	0	0.00	1	76.10	76.90	-1	3,645	-0.03%
2023/02/24	0.3	72.80	0	0.00	71.90	0.3	3,589	0.01%
2023/02/22	2	73.20	1	73.50	73.20	1	3,597	0.03%
2023/02/21	1.3	77.42	0	0.00	77.00	1.3	3,620	0.04%
2023/02/17	0	0.00	0	73.00	74.00	0	4,151	0.00%
2023/02/16	1	72.60	1	73.10	72.60	0	4,027	0.00%
2023/02/10	0	0.00	1	70.10	69.50	-1	5,014	-0.02%
2023/02/09	0	0.00	0	71.20	70.50	0	5,118	0.00%
2023/02/07	0	70.20	0	0.00	70.70	0	5,122	0.00%
2023/02/03	0	0.00	1.8	70.10	69.60	-1.8	5,106	-0.03%
2023/02/02	0.3	70.30	1	70.40	70.30	-0.7	5,155	-0.01%
2023/01/31	0.3	66.60	0	0.00	66.90	0.3	5,197	0.01%
2023/01/30	0	0.00	0.8	65.40	65.50	-0.8	5,194	-0.01%
2023/01/13	0.1	63.00	0	0.00	62.40	0.1	5,404	0.00%
2023/01/09	5	63.40	0	0.00	63.50	5	6,065	0.08%
2023/01/04	5	63.00	0	0.00	62.20	5	5,993	0.08%
2023/01/03	5	61.88	5	62.90	62.60	0	5,910	0.00%
2022/12/28	10	58.30	10	58.60	58.20	0	5,845	0.00%
2022/12/27	2	60.75	2	61.20	59.80	0	5,866	0.00%
2022/12/23	0.1	59.00	0	0.00	59.40	0.1	5,829	0.00%
2022/12/21	3	56.80	0	0.00	56.60	3	5,854	0.05%
2022/12/19	0.1	59.70	0	0.00	59.50	0.1	5,850	0.00%
2022/12/16	0.1	61.40	0	0.00	60.50	0.1	5,835	0.00%
2022/12/14	0.3	62.93	0	0.00	62.80	0.3	5,761	0.01%
2022/12/07	0.1	64.90	1	65.60	64.30	-0.9	5,716	-0.02%
2022/12/06	0	0.00	3	66.10	66.10	-3	5,696	-0.05%
2022/12/02	0.1	68.00	0	0.00	68.00	0.1	5,654	0.00%
2022/11/30	0.1	65.70	0	0.00	65.70	0.1	5,581	0.00%
2022/11/29	0.1	64.00	0	0.00	64.30	0.1	5,610	0.00%
2022/11/28	0.1	65.00	0	0.00	64.90	0.1	5,614	0.00%
2022/11/25	0	0.00	1	66.50	65.20	-1	5,617	-0.02%
2022/11/23	0	0.00	1	63.90	64.30	-1	5,568	-0.02%
2022/11/17	1	69.70	1	68.80	68.30	0	5,558	0.00%
2022/11/16	3	66.70	2	67.25	69.00	1	5,487	0.02%
2022/11/15	5	63.58	9	62.83	67.40	-4	5,320	-0.08%
2022/11/11	1	78.40	1.5	75.57	75.00	-0.5	4,998	-0.01%
2022/11/10	6	74.97	3	76.67	75.00	3	4,862	0.06%
2022/11/09	4	76.50	4	77.03	76.80	0	4,819	0.00%
2022/11/08	0	0.00	1	76.50	76.50	-1	4,351	-0.02%
2022/11/07	2	70.10	1	69.50	69.60	1	4,334	0.02%
2022/11/02	1	68.20	0	0.00	67.80	1	4,309	0.02%
2022/11/01	2	67.90	4	68.20	68.00	-2	4,366	-0.05%
2022/10/31	2	69.00	2	70.50	68.50	0	4,354	0.00%
2022/10/28	4	69.25	1	66.80	67.00	3	4,338	0.07%
2022/10/27	1	72.90	0	0.00	72.90	1	4,307	0.02%
2022/10/26	0	0.00	2	69.95	70.00	-2	4,326	-0.05%
2022/10/25	1	69.70	1	70.20	68.60	0	4,422	0.00%
2022/10/24	2	70.70	7	71.51	69.50	-5	4,469	-0.11%
2022/10/20	2	73.50	1	73.50	74.00	1	4,546	0.02%
2022/10/19	7	73.61	2	74.50	74.90	5	4,500	0.11%
2022/10/18	3	73.67	3	72.63	74.00	0	4,386	0.00%
2022/10/17	5	64.90	1	70.10	70.80	4	4,107	0.10%
2022/10/14	2	65.60	3	65.17	65.60	-1	3,981	-0.03%
2022/10/13	0	0.00	1	61.70	60.00	-1	4,016	-0.02%
2022/10/12	1	65.40	3	64.60	65.70	-2	4,029	-0.05%
2022/10/11	0	0.00	1.5	65.93	65.40	-1.5	4,023	-0.04%
2022/10/07	5	69.40	5	67.70	67.90	0	4,017	0.00%
2022/10/06	2	66.55	2	66.95	68.00	0	4,013	0.00%
2022/10/05	2	66.00	0	0.00	67.20	2	4,016	0.05%
2022/10/04	5	64.00	1	64.50	64.80	4	4,013	0.10%
2022/10/03	0	0.00	1	61.90	61.70	-1	4,018	-0.02%
2022/09/30	0	0.00	9	59.40	61.00	-9	4,083	-0.22%
2022/09/29	2	59.75	11	59.41	59.40	-9	4,167	-0.22%
2022/09/28	0	0.00	8	61.74	59.70	-8	4,243	-0.19%
2022/09/27	0	0.00	1	61.60	62.70	-1	4,281	-0.02%
2022/09/26	5	62.12	0	0.00	60.80	5	4,336	0.12%
2022/09/23	1	67.50	1	66.20	66.20	0	4,392	0.00%
2022/09/22	0	0.00	1	67.20	67.30	-1	4,441	-0.02%
2022/09/21	1	68.20	1	68.30	68.20	0	4,466	0.00%
2022/09/19	1	68.60	0	0.00	68.60	1	4,527	0.02%
2022/09/16	1	69.80	0	0.00	69.50	1	4,574	0.02%
2022/09/12	0.1	71.00	0	0.00	70.70	0.1	4,887	0.00%
2022/09/06	1	70.00	0	0.00	69.50	1	4,993	0.02%
2022/09/05	3.4	73.92	3	72.20	71.90	0.4	4,984	0.01%
2022/09/02	0.1	75.00	1	76.80	76.10	-0.9	4,963	-0.02%
2022/09/01	3.1	75.70	0	0.00	75.10	3.1	4,958	0.06%
2022/08/31	2	75.90	2	76.50	77.00	0	4,952	0.00%
2022/08/30	1	74.90	1	75.10	74.90	0	4,964	0.00%
2022/08/26	1	78.80	0	0.00	77.30	1	4,987	0.02%
2022/08/25	0	0.00	2	78.65	78.10	-2	5,040	-0.04%
2022/08/19	2	78.75	1	78.30	77.90	1	5,145	0.02%
2022/08/18	1	79.20	11	78.11	77.80	-10	5,075	-0.20%
2022/08/17	0.2	76.00	2	76.00	75.10	-1.8	4,915	-0.04%
2022/08/16	0	0.00	1	76.20	76.00	-1	4,912	-0.02%
2022/08/15	1	78.00	7	77.90	78.50	-6	4,862	-0.12%
2022/08/12	18	75.92	5	75.48	75.20	13	4,746	0.27%
2022/08/11	0	0.00	2	71.20	70.80	-2	4,603	-0.04%
2022/08/10	2	68.95	10	70.56	70.60	-8	4,606	-0.17%
2022/08/09	1	69.00	0	0.00	68.90	1	4,544	0.02%
2022/08/08	3	68.10	3	69.50	69.50	0	4,547	0.00%
2022/08/05	9	67.40	1	67.40	67.30	8	4,483	0.18%
2022/08/04	3.2	66.03	3	65.70	66.70	0.2	4,484	0.00%
2022/08/03	0	0.00	3	68.30	67.70	-3	4,456	-0.07%
2022/08/02	1.1	67.65	1	66.60	66.60	0.1	4,450	0.00%
2022/08/01	1	69.60	3	69.97	69.90	-2	4,395	-0.05%
2022/07/29	2	74.95	5	74.80	74.10	-3	4,285	-0.07%
2022/07/28	14	78.49	5	77.96	76.60	9	4,233	0.21%
2022/07/27	1	95.50	2	95.50	96.70	-1	4,070	-0.02%
2022/07/26	1	96.60	0	0.00	96.20	1	4,018	0.02%
2022/07/25	2	99.45	3	100.43	99.00	-1	4,036	-0.02%
2022/07/22	2	101.75	1	103.00	101.50	1	4,072	0.02%
2022/07/21	0	0.00	2	101.50	102.50	-2	4,139	-0.05%
2022/07/20	19	101.58	1	101.00	101.00	18	4,284	0.42%
2022/07/19	0	0.00	1	98.00	98.60	-1	4,288	-0.02%
2022/07/18	1	94.40	1	93.90	95.60	0	4,245	0.00%
2022/07/15	1	92.10	1	91.90	92.10	0	4,259	0.00%
2022/07/14	2	90.20	6	90.57	91.00	-4	4,246	-0.09%
2022/07/13	10	89.58	2	90.05	89.30	8	4,230	0.19%
2022/07/12	1	88.00	0	0.00	86.60	1	4,242	0.02%
2022/07/11	3	89.77	5	90.10	90.00	-2	4,267	-0.05%
2022/07/08	1	90.60	6	90.23	90.60	-5	4,246	-0.12%
2022/07/07	2	85.90	8	86.93	87.80	-6	4,192	-0.14%
2022/07/06	9	87.01	7	87.83	86.20	2	4,143	0.05%
2022/07/05	0	0.00	10	85.70	86.50	-10	4,142	-0.24%
2022/07/04	7	83.80	12	84.43	83.70	-5	4,137	-0.12%
2022/07/01	11	84.23	21	85.66	81.90	-10	4,170	-0.24%
2022/06/30	5	90.96	2	91.00	90.00	3	4,076	0.07%
2022/06/29	0	0.00	1	95.70	93.80	-1	4,020	-0.02%
2022/06/28	2	95.45	1	94.70	94.70	1	3,986	0.03%
2022/06/27	0	0.00	1	97.10	97.10	-1	3,975	-0.03%
2022/06/24	0	0.00	1	94.80	93.70	-1	3,952	-0.03%
2022/06/23	2	92.50	1.1	93.36	91.70	0.9	3,908	0.02%
2022/06/22	2	95.30	2	96.00	91.70	0	3,866	0.00%
2022/06/21	6	96.25	6	97.05	97.50	0	3,801	0.00%
2022/06/20	12.2	97.78	8	95.50	93.60	4.2	3,775	0.11%
2022/06/17	3.1	102.33	2	102.75	102.00	1.1	3,668	0.03%
2022/06/16	4	108.88	1	114.50	107.00	3	3,615	0.08%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/14	1	116.00	1	113.50	116.00	0	3,636	0.00%
2022/06/13	21	115.00	0	0.00	115.00	21	3,650	0.58%
2022/06/10	4	116.00	15	116.33	118.00	-11	3,665	-0.30%
2022/06/08	0	0.00	2	122.00	118.50	-2	3,680	-0.05%
2022/06/07	2	119.50	1	120.50	120.00	1	3,688	0.03%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	3	120.00	0	0.00	119.00	3	3,742	0.08%
2022/06/01	10.2	121.55	31	119.68	121.00	-20.8	3,709	-0.56%
2022/05/31	2	115.00	3	115.17	115.00	-1	3,485	-0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	111.50	111.50	-1	3,558	-0.03%
2022/05/26	5	109.50	1	111.50	109.50	4	3,583	0.11%
2022/05/25	3	110.00	4	109.88	110.00	-1	3,758	-0.03%
2022/05/24	3	110.34	1	112.50	109.50	2	4,117	0.05%
2022/05/23	12.1	113.60	1	113.00	113.00	11.1	4,198	0.26%
2022/05/20	7	116.64	0	0.00	115.50	7	4,183	0.17%
2022/05/19	1	115.00	6	116.92	118.50	-5	4,166	-0.12%
2022/05/18	3.1	117.35	6	117.92	118.50	-3	4,147	-0.07%
2022/05/17	1	114.50	2	114.75	115.00	-1	4,103	-0.02%
2022/05/16	4	113.00	0	0.00	113.00	4	4,113	0.10%
2022/05/13	2	116.50	0	0.00	115.00	2	4,163	0.05%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	1	114.50	2	115.00	114.50	-1	4,171	-0.02%
2022/05/10	0	0.00	7	115.21	117.50	-7	4,182	-0.17%
2022/05/09	3	114.33	0	0.00	113.00	3	4,171	0.07%
2022/05/03	0	0.00	1	116.50	117.00	-1	4,139	-0.02%
2022/04/29	6	117.75	4.1	118.60	116.00	2	4,183	0.05%
2022/04/28	1	115.50	2	116.75	115.50	-1	4,171	-0.02%
2022/04/27	1.1	113.36	1	117.00	116.00	0.1	4,117	0.00%
2022/04/26	10.1	123.09	2	122.75	119.00	8.1	4,020	0.20%
2022/04/25	2	118.00	0	0.00	118.50	2	3,885	0.05%
2022/04/22	1	122.00	0	0.00	122.00	1	3,870	0.03%
2022/04/21	3	124.33	5	125.40	125.50	-2	3,937	-0.05%
2022/04/20	2	121.75	2	122.75	122.50	0	3,919	0.00%
2022/04/19	3	122.50	0	0.00	121.00	3	4,027	0.07%
2022/04/18	6	121.67	5	123.00	122.50	1	4,064	0.02%
2022/04/15	4	123.88	9	124.50	122.50	-5	4,097	-0.12%
2022/04/14	0	0.00	1	129.50	129.00	-1	4,152	-0.02%
2022/04/13	0.1	127.00	9	127.50	128.50	-9	4,267	-0.21%
2022/04/12	2	126.00	7	126.64	128.00	-5	4,364	-0.11%
2022/04/11	3.1	128.06	3.4	129.93	126.00	-0.3	4,512	-0.01%
2022/04/08	11	131.18	0	0.00	131.00	11	4,545	0.24%
2022/04/07	1.1	137.52	1	138.00	131.00	0.1	4,502	0.00%
2022/04/06	2	142.50	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1	143.50	0	0.00	145.00	1	4,538	0.02%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/25	3	149.50	1	150.00	149.50	2	4,806	0.04%
2022/03/24	1	151.00	0	0.00	152.00	1	4,901	0.02%
2022/03/23	0	0.00	3	151.83	151.50	-3	4,982	-0.06%
2022/03/22	0	0.00	1	149.00	148.00	-1	5,150	-0.02%
2022/03/21	0	0.00	2	151.50	150.00	-2	5,207	-0.04%
2022/03/18	0	0.00	3	148.33	149.00	-3	5,238	-0.06%
2022/03/17	0	0.00	1	148.00	148.00	-1	5,245	-0.02%
2022/03/16	0	145.50	2	144.50	145.00	-2	5,277	-0.04%
2022/03/15	2	144.50	0	0.00	144.00	2	5,332	0.04%
2022/03/14	1	145.99	2	147.50	148.00	-1	5,398	-0.02%
2022/03/11	1	145.00	0	0.00	145.00	1	5,615	0.02%
2022/03/09	2	145.50	0	0.00	146.00	2	5,782	0.03%
2022/03/08	4	144.00	2	145.75	142.50	2	5,897	0.03%
2022/03/07	3.1	148.81	0	0.00	147.00	3.1	5,927	0.05%
2022/03/04	2	154.75	0	0.00	153.00	2	5,994	0.03%
2022/03/03	3	157.33	1	156.50	156.00	2	6,127	0.03%
2022/03/02	6	156.00	6	156.33	156.50	0	6,211	0.00%
2022/03/01	0	0.00	6	153.33	153.50	-6	6,202	-0.10%
2022/02/25	5.1	156.49	3	156.33	152.00	2.1	6,280	0.03%
2022/02/24	7	157.00	4	156.63	156.00	3	6,265	0.05%
2022/02/23	1	154.00	6	151.75	154.50	-5	6,083	-0.08%
2022/02/22	2	145.75	1	148.50	146.00	1	6,358	0.02%
2022/02/21	1	148.00	0	0.00	149.50	1	7,504	0.01%
2022/02/17	0	0.00	2	149.00	149.50	-2	8,303	-0.02%
2022/02/16	1	148.00	0	0.00	147.50	1	8,404	0.01%
2022/02/15	7.1	146.93	1	147.00	146.00	6.1	8,455	0.07%
2022/02/14	0	0.00	2	149.50	149.50	-2	8,475	-0.02%
2022/02/09	1	155.50	0	0.00	156.50	1	8,765	0.01%
2022/02/08	0	0.00	4	151.75	153.00	-4	8,868	-0.05%
2022/02/07	2	146.00	0	0.00	146.50	2	8,910	0.02%
2022/01/25	2	149.75	2	148.50	145.00	0	9,153	0.00%
2022/01/24	1	144.00	0	0.00	149.50	1	9,426	0.01%
2022/01/21	16.1	150.34	7	151.79	149.50	9.1	9,663	0.09%
2022/01/19	0.1	155.50	5	154.20	155.00	-5	10,230	-0.05%
2022/01/18	9	155.78	4	157.88	155.50	5	10,457	0.05%
2022/01/17	0	0.00	3	156.33	157.50	-3	10,516	-0.03%
2022/01/14	6	150.92	6	150.00	152.00	0	10,633	0.00%
2022/01/13	2	155.00	2	155.50	155.00	0	11,031	0.00%
2022/01/12	13.1	154.27	1	154.00	156.00	12.1	11,081	0.11%
2022/01/11	3	159.33	0	0.00	159.00	3	11,147	0.03%
2022/01/10	0	0.00	2	160.00	163.50	-2	11,206	-0.02%
2022/01/07	5	161.40	0	0.00	159.00	5	11,373	0.04%
2022/01/06	5.2	163.06	0	0.00	163.00	5.2	11,458	0.04%
2022/01/05	1	169.01	1	170.50	167.50	0	11,517	0.00%
2022/01/04	5	175.70	6	173.25	172.50	-1	11,520	-0.01%
2022/01/03	2	176.00	4	175.50	176.50	-2	11,503	-0.02%
2021/12/29	0	0.00	2	172.00	171.00	-2	11,897	-0.02%
2021/12/28	2	173.50	31	171.50	171.00	-29	12,314	-0.24%
2021/12/27	0	167.00	2	166.50	173.00	-2	12,392	-0.02%
2021/12/24	6	168.50	1	167.00	167.50	5	12,543	0.04%
2021/12/23	0	0.00	2	171.25	170.50	-2	12,641	-0.02%
2021/12/22	1	172.50	0	0.00	171.00	1	12,757	0.01%
2021/12/20	0	0.00	2	171.00	170.50	-2	12,865	-0.02%
2021/12/17	31	171.23	4	170.63	170.00	27	12,878	0.21%
2021/12/16	2	171.75	3	172.00	173.00	-1	12,975	-0.01%
2021/12/15	1	166.00	1	167.50	167.50	0	12,895	0.00%
2021/12/14	1.2	161.48	1	163.00	160.50	0.2	12,907	0.00%
2021/12/13	1	167.50	1	167.50	167.00	0	12,940	0.00%
2021/12/10	2	165.75	1	165.50	165.50	1	13,087	0.01%
2021/12/09	2	170.75	9	174.00	169.00	-7	13,075	-0.05%
2021/12/08	6	173.17	1	173.00	173.00	5	13,121	0.04%
2021/12/07	52	177.41	51	173.12	173.00	1	13,391	0.01%
2021/12/03	2	170.00	1	170.50	170.50	1	13,607	0.01%
2021/12/02	0	0.00	1	166.50	166.50	-1	13,776	-0.01%
2021/12/01	4	168.00	0	0.00	169.50	4	14,020	0.03%
2021/11/30	1	167.00	2	166.25	166.00	-1	14,345	-0.01%
2021/11/29	0	0.00	2	157.00	163.50	-2	14,557	-0.01%
2021/11/26	4	163.88	1	167.00	162.50	3	14,708	0.02%
2021/11/25	1	170.00	0	0.00	168.00	1	15,011	0.01%
2021/11/24	1	170.00	13	167.46	169.00	-12	15,081	-0.08%
2021/11/23	7.1	169.29	1	171.50	169.00	6.1	15,233	0.04%
2021/11/22	3	175.17	2	175.50	176.50	1	15,337	0.01%
2021/11/19	19	174.82	74	176.61	172.50	-55	15,709	-0.35%
2021/11/18	106	175.39	43	179.60	173.50	63	15,879	0.40%	大買/
2021/11/17	12	167.67	16	165.69	171.50	-4	15,099	-0.03%
2021/11/16	2	157.50	1	159.00	156.00	1	14,940	0.01%
2021/11/15	4	156.75	3	159.50	156.50	1	15,536	0.01%
2021/11/12	4	155.00	2	156.00	155.00	2	16,770	0.01%
2021/11/11	2	153.75	4	154.00	154.50	-2	16,996	-0.01%
2021/11/10	2	152.50	2	154.50	152.50	0	17,198	0.00%
2021/11/09	6.1	155.34	6	156.50	155.50	0.1	17,489	0.00%
2021/11/08	4	151.25	11	151.23	152.00	-7	17,513	-0.04%
2021/11/05	8	149.13	4	149.88	148.50	4	17,807	0.02%
2021/11/04	3.1	144.99	4	146.13	144.50	-1	18,007	-0.01%
2021/11/03	7	146.93	0	0.00	148.50	7	18,247	0.04%
2021/11/02	8.3	147.49	8	145.50	144.00	0.3	18,473	0.00%
2021/11/01	12.2	154.52	9	152.56	150.00	3.2	18,641	0.02%
2021/10/29	24.1	164.25	5	163.80	160.00	19.1	18,846	0.10%
2021/10/28	17.2	167.51	14	165.79	164.00	3.2	19,154	0.02%
2021/10/27	4.1	156.65	3	157.17	158.50	1.1	19,858	0.01%
2021/10/26	1.3	152.69	3	155.00	152.50	-1.7	20,775	-0.01%
2021/10/25	3	146.33	3	147.83	149.00	0	21,535	0.00%
2021/10/22	4	148.13	61	148.10	148.00	-57	22,191	-0.26%
2021/10/21	10	153.35	9	156.94	151.00	1	22,793	0.00%
2021/10/20	22.1	146.79	21	147.17	147.00	1.1	23,424	0.00%
2021/10/19	36	145.28	29	145.43	145.50	7	24,926	0.03%
2021/10/18	28	140.48	28	141.04	143.00	0	25,500	0.00%
2021/10/15	3	140.83	3	142.17	141.00	0	25,649	0.00%
2021/10/14	99	137.73	57	135.58	139.00	42	25,598	0.16%
2021/10/13	16	135.41	18	135.50	134.00	-2	25,541	-0.01%
2021/10/12	14	141.43	14	142.82	139.00	0	25,547	0.00%
2021/10/08	25	146.10	16	147.94	145.00	9	25,639	0.04%
2021/10/07	24	145.44	22	147.64	147.00	2	25,668	0.01%
2021/10/06	71	144.94	88	144.18	140.00	-17	25,703	-0.07%
2021/10/05	83.1	147.31	26	141.90	150.50	57.1	25,490	0.22%
2021/10/04	11	143.68	21	144.33	139.50	-10	25,173	-0.04%
2021/10/01	11	152.27	29	148.74	148.50	-18	25,123	-0.07%
2021/09/30	6	155.50	10	154.20	155.00	-4	25,106	-0.02%
2021/09/29	5	154.80	5	155.50	153.50	0	25,212	0.00%
2021/09/28	6	166.00	2	163.00	162.00	4	25,688	0.02%
2021/09/27	0	0.00	1	164.50	168.00	-1	25,883	0.00%
2021/09/24	1.1	165.00	1	164.50	164.00	0.1	26,181	0.00%
2021/09/23	1.1	160.91	3	161.00	161.00	-1.9	26,339	-0.01%
2021/09/22	4	161.75	3	161.50	160.50	1	26,604	0.00%
2021/09/17	1	166.50	2	166.75	169.50	-1	26,950	0.00%
2021/09/16	13	168.27	13	165.77	165.50	0	27,110	0.00%
2021/09/15	4.1	166.25	5	167.30	165.00	-1	27,266	0.00%
2021/09/14	2	176.25	1	176.50	176.50	1	27,647	0.00%
2021/09/13	4	180.62	2	180.25	175.00	2	28,072	0.01%
2021/09/10	13	183.96	12	184.25	179.00	1	28,528	0.00%
2021/09/09	2.5	178.20	6	180.25	179.50	-3.5	28,530	-0.01%
2021/09/08	3	173.17	11	169.55	169.00	-8	28,671	-0.03%
2021/09/07	14.1	176.76	3	176.67	176.50	11.1	29,141	0.04%
2021/09/06	12	173.71	21	174.67	174.50	-9	29,420	-0.03%
2021/09/03	20.2	181.55	19	180.84	180.50	1.2	29,785	0.00%
2021/09/02	14	189.65	10	189.50	186.00	4	30,498	0.01%
2021/09/01	5	193.60	2	194.00	195.50	3	31,476	0.01%
2021/08/31	3	193.00	14	193.93	191.50	-11	32,096	-0.03%
2021/08/30	3	190.17	2	191.00	189.00	1	32,647	0.00%
2021/08/27	6	188.92	2	188.50	190.50	4	33,242	0.01%
2021/08/26	7.1	191.00	10	193.40	190.50	-3	34,115	-0.01%
2021/08/25	14	190.14	7	192.21	193.50	7	35,424	0.02%
2021/08/24	21	193.90	10	194.25	190.00	11	35,921	0.03%
2021/08/23	6	201.33	5	200.70	202.00	1	36,217	0.00%
2021/08/20	28	194.21	14	194.00	190.50	14	36,492	0.04%
2021/08/19	13	199.69	13	201.15	189.50	0	36,702	0.00%
2021/08/18	18.2	194.38	17	199.50	208.00	1.2	36,877	0.00%
2021/08/17	21	218.02	6	219.58	207.50	15	37,064	0.04%
2021/08/16	4.1	221.57	5	221.80	221.00	-0.9	37,988	0.00%
2021/08/13	8	233.07	6	236.17	224.00	2	38,240	0.01%
2021/08/12	7	239.57	5	238.10	236.50	2	38,758	0.01%
2021/08/11	8	243.00	3	242.67	237.00	5	39,687	0.01%
2021/08/10	16	253.66	14	253.61	248.50	2	39,841	0.01%
2021/08/09	4	256.12	0.1	256.00	252.00	3.9	40,193	0.01%
2021/08/06	6	269.25	4	270.75	269.50	2	41,121	0.00%
2021/08/05	6	268.08	5	267.30	265.50	1	41,868	0.00%
2021/08/04	12	280.08	2	276.75	274.00	10	42,818	0.02%
2021/08/03	14	285.64	25	282.56	282.50	-11	42,779	-0.03%
2021/08/02	15.1	285.70	11	291.27	280.00	4.1	42,832	0.01%
2021/07/30	15	281.47	11	285.64	276.50	4	42,231	0.01%
2021/07/29	10	266.65	18	270.67	275.00	-8	41,722	-0.02%
2021/07/28	28	268.46	21.4	274.16	261.00	6.7	41,284	0.02%
2021/07/27	15	282.57	43.1	280.93	290.00	-28.1	41,322	-0.07%
2021/07/26	21	281.43	41	282.44	276.00	-20	40,993	-0.05%
2021/07/23	63	263.17	20	267.25	270.50	43	40,197	0.11%
2021/07/22	4	234.50	28	238.27	246.00	-24	39,107	-0.06%
2021/07/21	3	219.78	6	221.50	224.00	-3	38,837	-0.01%
2021/07/20	12	219.92	6	216.08	214.00	6	39,098	0.02%
2021/07/19	5	226.50	1	226.00	226.00	4	39,414	0.01%
2021/07/16	5	225.40	3	227.00	225.50	2	39,721	0.01%
2021/07/15	5.4	222.89	3	225.17	224.50	2.4	40,297	0.01%
2021/07/14	2	209.75	1	210.50	215.50	1	41,013	0.00%
2021/07/13	7	219.36	5	215.20	210.00	2	41,311	0.00%
2021/07/12	3	222.67	2	222.50	221.00	1	42,235	0.00%
2021/07/09	12	224.79	11	220.95	220.50	1	43,038	0.00%
2021/07/08	3	225.66	3	228.67	225.00	0	43,962	0.00%
2021/07/07	1	227.98	6	225.17	224.00	-5	44,613	-0.01%
2021/07/06	5	234.20	4	231.88	231.00	1	45,041	0.00%
2021/07/05	18	238.58	7	236.36	238.50	11	45,758	0.02%
2021/07/02	6	227.42	7	226.14	228.00	-1	45,754	0.00%
2021/07/01	5	228.00	7.1	225.55	222.00	-2.1	45,948	0.00%
2021/06/30	8	224.44	5	222.80	226.00	3	46,289	0.01%
2021/06/29	3.1	228.93	4	232.25	219.00	-1	46,999	0.00%
2021/06/28	10	227.75	7.1	227.68	233.00	2.9	46,737	0.01%
2021/06/25	4	220.88	3	222.33	220.00	1	46,470	0.00%
2021/06/24	8	217.12	6	216.67	217.00	2	46,369	0.00%
2021/06/23	9	220.89	4	222.25	217.50	5	46,246	0.01%
2021/06/22	6	212.59	5	214.20	212.50	1	45,753	0.00%
2021/06/21	14.1	213.72	14	212.79	208.00	0.1	45,360	0.00%
2021/06/18	9	225.39	3	230.00	222.50	6	44,912	0.01%
2021/06/17	1	217.50	27	224.61	228.50	-26	44,681	-0.06%
2021/06/16	7	235.00	27	242.94	223.00	-20	44,410	-0.05%
2021/06/15	14	244.32	9	245.56	242.50	5	43,982	0.01%
2021/06/11	10	243.30	6	242.33	241.00	4	44,896	0.01%
2021/06/10	43	242.69	58	248.55	240.00	-15	44,973	-0.03%
2021/06/09	31	236.50	43	239.52	248.00	-12	44,862	-0.03%
2021/06/08	86	239.93	33	237.82	230.50	53	44,752	0.12%
2021/06/07	18	230.61	21	233.12	238.00	-3	44,289	-0.01%
2021/06/04	14	230.04	16	230.03	226.50	-2	43,743	0.00%
2021/06/03	5	223.20	5	224.50	230.00	0	43,243	0.00%
2021/06/02	15	228.33	5	234.00	216.00	10	42,269	0.02%
2021/06/01	8	230.25	20.9	230.46	232.50	-12.9	40,906	-0.03%
2021/05/31	23	207.02	12	205.33	211.50	11	39,973	0.03%
2021/05/28	16	203.47	6	202.08	199.50	10	39,364	0.03%
2021/05/27	18	194.92	62	195.10	200.00	-44	39,070	-0.11%
2021/05/26	10	197.30	24	196.56	192.50	-14	38,520	-0.04%
2021/05/25	38.3	200.03	33.1	203.89	199.50	5.2	37,898	0.01%
2021/05/24	19.3	186.77	19.1	186.95	190.00	0.2	36,643	0.00%
2021/05/21	8	170.81	3	174.67	176.00	5	35,838	0.01%
2021/05/20	60	169.99	2	175.75	169.00	58	35,635	0.16%
2021/05/19	6	172.83	20.1	171.16	179.00	-14.1	35,152	-0.04%
2021/05/18	6	155.42	45	161.81	163.00	-39	34,334	-0.11%
2021/05/17	57	154.78	17	157.97	148.50	40	34,113	0.12%
2021/05/14	11	176.55	8	180.06	164.50	3	33,842	0.01%
2021/05/13	6	165.92	8	168.69	171.00	-2	32,760	-0.01%
2021/05/12	9	158.78	8	156.88	161.00	1	31,940	0.00%
2021/05/11	4	169.00	6	164.75	162.50	-2	30,804	-0.01%
2021/05/10	4	187.25	54	187.81	180.50	-50	30,623	-0.16%
2021/05/07	104	175.87	58	181.53	183.00	46	30,225	0.15%	大買/
2021/05/06	3	171.33	1	177.50	171.00	2	29,853	0.01%
2021/05/05	6	181.50	6	185.33	172.50	0	29,380	0.00%
2021/05/04	4	181.75	6	177.00	191.50	-2	29,111	-0.01%
2021/05/03	4	187.63	1	189.00	179.50	3	28,545	0.01%
2021/04/29	6	199.17	3	199.83	199.00	3	28,395	0.01%
2021/04/28	9	201.78	8	204.31	201.00	1	28,586	0.00%
2021/04/27	30	202.02	37	201.72	195.50	-7	28,353	-0.02%
2021/04/26	36.4	197.21	33.1	197.37	196.50	3.4	28,220	0.01%
2021/04/23	2	192.50	7.1	188.00	193.50	-5.1	28,108	-0.02%
2021/04/22	10.1	183.15	2	184.75	176.00	8.1	28,446	0.03%
2021/04/21	8	171.56	10	172.05	179.00	-2	28,387	-0.01%
2021/04/20	12.1	193.28	1.1	199.90	182.00	11	27,900	0.04%
2021/04/19	9.2	202.40	8	204.63	198.50	1.2	27,235	0.00%
2021/04/16	26	227.42	21.1	229.34	220.50	5	27,122	0.02%
2021/04/15	14	211.00	21.1	209.45	220.00	-7.1	26,314	-0.03%
2021/04/14	17	200.09	14	192.71	200.00	3	25,679	0.01%
2021/04/13	19	207.74	33.1	212.04	202.50	-14.1	24,924	-0.06%
2021/04/12	27.2	204.70	40	207.04	202.50	-12.8	24,342	-0.05%
2021/04/09	76	233.34	80	232.43	225.00	-4	23,930	-0.02%
2021/04/08	9	226.89	9	231.61	236.50	0	23,464	0.00%
2021/04/07	3	214.67	6	217.17	215.00	-3	23,107	-0.01%
2021/04/06	60	213.63	55	214.74	218.50	5	22,891	0.02%
2021/04/01	104	192.95	94	193.23	199.00	10	22,675	0.04%	大買/
2021/03/31	13	181.08	21	178.64	181.00	-8	22,011	-0.04%
2021/03/30	2	176.25	2.5	177.68	183.50	-0.5	22,479	0.00%
2021/03/29	2	172.00	2.7	174.00	174.00	-0.7	22,643	0.00%
2021/03/26	0	0.00	12	157.04	158.50	-12	23,226	-0.05%
2021/03/25	1	150.50	0	0.00	144.50	1	23,434	0.00%
2021/03/24	10	149.30	6	148.50	148.00	4	23,608	0.02%
2021/03/23	5	144.00	6	150.83	152.00	-1	23,801	0.00%
2021/03/22	1	153.00	3	155.50	154.00	-2	24,108	-0.01%
2021/03/19	10.1	160.19	1	147.00	159.00	9.1	24,041	0.04%
2021/03/18	27	146.61	3	152.17	152.50	24	23,912	0.10%
2021/03/17	88.1	140.91	102	138.53	139.00	-13.9	23,843	-0.06%	大賣/
2021/03/16	9	144.89	17	145.97	148.50	-8	22,616	-0.04%
2021/03/15	3	129.67	3.7	132.84	135.00	-0.7	21,961	0.00%
2021/03/12	8	117.38	35	117.19	123.00	-27	21,016	-0.13%
2021/03/11	16	108.78	24	107.27	112.00	-8	19,953	-0.04%
2021/03/10	23	103.28	21	105.88	102.00	2	19,630	0.01%
2021/03/09	27	99.73	11	99.96	100.00	16	19,296	0.08%
2021/03/08	10	100.70	1	100.00	96.10	9	19,365	0.05%
2021/03/05	4	98.75	3	99.97	99.20	1	19,397	0.01%
2021/03/04	1	103.00	51	100.79	101.50	-50	19,409	-0.26%
2021/03/03	1	102.00	2	100.30	101.00	-1	19,427	-0.01%
2021/03/02	4	105.13	13	106.19	104.50	-9	19,354	-0.05%
2021/02/26	6	101.08	8	103.13	99.80	-2	19,082	-0.01%
2021/02/25	12	103.71	30	106.67	101.00	-18	18,950	-0.09%
2021/02/24	3	113.17	19	109.74	106.50	-16	18,832	-0.08%
2021/02/23	8	113.19	113.7	113.63	113.50	-105.7	18,669	-0.57%	大賣/鉅額交易
2021/02/22	4	108.13	28	106.16	109.00	-24	18,470	-0.13%
2021/02/19	92	101.20	63	99.96	99.70	29	18,188	0.16%
2021/02/18	30	98.65	18	98.42	99.30	12	17,890	0.07%
2021/02/17	35	94.64	4	93.80	94.80	31	17,744	0.17%
2021/02/05	39	87.55	34	86.96	88.30	5	17,606	0.03%
2021/02/04	20	85.00	0	0.00	83.10	20	17,491	0.11%
2021/02/03	2	84.05	1	85.20	83.60	1	17,453	0.01%
2021/02/02	7	83.04	4	81.70	81.90	3	17,654	0.02%
2021/02/01	3	81.87	1	82.70	81.60	2	17,735	0.01%
2021/01/29	2	89.10	0	0.00	84.00	2	17,492	0.01%
2021/01/28	1	93.00	0	0.00	88.40	1	17,286	0.01%
2021/01/27	1	92.80	1	91.20	90.80	0	17,175	0.00%
2021/01/26	11	92.66	12	93.64	90.80	-1	17,215	-0.01%
2021/01/25	8	97.70	3	97.47	95.60	5	16,996	0.03%
2021/01/22	8	100.38	12	102.88	101.00	-4	17,006	-0.02%
2021/01/21	22	96.21	8	97.46	97.90	14	16,945	0.08%
2021/01/20	5	104.50	2	106.00	98.60	3	16,813	0.02%
2021/01/19	1	110.50	1	111.00	109.50	0	16,898	0.00%
2021/01/18	1	108.50	0	0.00	108.50	1	16,782	0.01%
2021/01/15	46	109.96	8	109.81	110.50	38	16,420	0.23%
2021/01/14	7	105.36	18.3	105.15	106.00	-11.3	15,638	-0.07%
2021/01/13	5	96.46	0.5	96.50	96.60	4.5	15,309	0.03%
2021/01/12	5	95.80	6	94.38	93.50	-1	15,066	-0.01%
2021/01/11	7	97.54	4	98.40	98.00	3	14,830	0.02%
2021/01/08	1	92.50	3	92.93	92.90	-2	14,485	-0.01%
2021/01/07	0	0.00	1	90.90	91.90	-1	14,161	-0.01%
2021/01/06	4	88.73	2	86.15	86.10	2	13,867	0.01%
2021/01/05	3	88.27	12.7	87.82	87.90	-9.7	13,629	-0.07%
2021/01/04	2	92.00	4	91.25	90.70	-2	13,423	-0.01%
2020/12/31	19	97.07	5	93.96	93.50	14	13,225	0.11%
2020/12/30	3	96.00	3	96.23	95.10	0	12,730	0.00%
2020/12/29	17	97.36	5	96.30	95.50	12	12,492	0.10%
2020/12/28	3	97.20	3	97.17	99.00	0	12,246	0.00%
2020/12/25	3	89.53	1	88.00	91.50	2	11,791	0.02%
2020/12/24	8	85.59	6	87.45	87.50	2	11,465	0.02%
2020/12/23	4	80.35	2.8	81.78	85.00	1.2	10,799	0.01%
2020/12/22	5	83.54	5.4	83.80	77.50	-0.4	10,442	0.00%
2020/12/21	10	75.02	10.2	77.28	80.80	-0.2	9,725	0.00%
2020/12/18	1	72.90	1	73.40	73.50	0	9,411	0.00%
2020/12/17	1	72.50	6	71.60	72.20	-5	9,180	-0.05%
2020/12/16	4	71.70	4	70.50	68.40	0	8,966	0.00%
2020/12/15	3	68.87	2	68.95	67.70	1	8,530	0.01%
2020/12/11	1	69.00	3	68.63	68.70	-2	8,405	-0.02%
2020/12/10	3	68.70	0	0.00	67.50	3	8,237	0.04%
2020/12/09	3	68.57	0	0.00	69.90	3	8,013	0.04%
2020/12/07	1	62.70	22	64.05	65.10	-21	7,784	-0.27%
2020/12/04	1	64.30	0	0.00	64.80	1	7,756	0.01%
2020/12/03	0	0.00	0.7	67.10	67.40	-0.7	7,653	-0.01%
2020/12/02	25	67.02	13	68.68	66.50	12	7,624	0.16%
2020/11/30	2	65.95	12.4	65.38	66.60	-10.4	7,166	-0.15%
2020/11/27	5	61.70	5	62.60	62.50	0	6,971	0.00%
2020/11/26	2	62.30	4	62.45	61.90	-2	6,865	-0.03%
2020/11/24	2	60.15	2	60.65	60.90	0	6,805	0.00%
2020/11/23	10	60.30	0	0.00	60.10	10	6,790	0.15%
2020/11/20	10	60.00	4.7	59.84	59.80	5.3	6,750	0.08%
2020/11/19	2	60.00	5	59.68	58.40	-3	6,661	-0.05%
2020/11/18	2	57.20	2	57.70	57.20	0	6,590	0.00%
2020/11/17	1	56.70	53	56.90	57.40	-52	6,694	-0.78%
2020/11/16	1	57.90	2	58.80	57.00	-1	6,670	-0.01%
2020/11/13	1	57.60	5	56.80	57.10	-4	6,614	-0.06%
2020/11/12	7	57.43	3	58.37	55.00	4	6,515	0.06%
2020/11/11	5	55.50	1	55.90	56.30	4	6,390	0.06%
2020/11/10	0	0.00	51	55.75	56.30	-51	6,437	-0.79%
2020/11/09	1	54.30	3.8	54.80	54.80	-2.8	6,022	-0.05%
2020/11/05	1	50.40	0	0.00	50.30	1	5,845	0.02%
2020/11/03	36	50.32	61	49.87	49.70	-25	5,814	-0.43%
2020/11/02	130	51.57	0	0.00	52.00	130	5,817	2.23%	大買/鉅額交易
2020/10/30	1	52.70	1	52.70	51.20	0	5,847	0.00%
2020/10/29	15	51.80	15	52.50	52.50	0	5,939	0.00%
2020/10/28	31	50.42	30	50.70	51.20	1	5,850	0.02%
2020/10/27	11	48.55	11	49.05	48.40	0	5,502	0.00%
2020/10/26	22	46.62	22	47.84	47.00	0	5,212	0.00%
2020/10/06	0	0.00	3	33.75	33.50	-3	5,610	-0.05%
2020/09/22	0	0.00	1	33.45	33.60	-1	7,661	-0.01%
2020/09/17	3	33.20	0	0.00	33.20	3	7,920	0.04%
2020/09/15	0	0.00	1	33.35	33.05	-1	8,308	-0.01%
2020/09/14	1	33.10	0	0.00	33.20	1	8,419	0.01%
2020/08/27	1	33.00	0	0.00	32.10	1	9,829	0.01%
2020/08/26	2	33.20	0	0.00	33.00	2	9,797	0.02%
2020/08/25	1	33.30	1	33.40	33.25	0	9,811	0.00%
2020/08/24	1	33.20	0	0.00	33.20	1	9,816	0.01%
2020/08/20	2	35.03	2	32.95	32.95	0	9,864	0.00%
2020/08/18	3	37.10	0	0.00	37.05	3	9,735	0.03%
2020/08/17	3	36.42	1	37.30	37.30	2	9,709	0.02%
2020/08/13	2	38.55	3	37.90	36.85	-1	9,891	-0.01%
2020/08/12	1	36.45	3	37.57	37.95	-2	9,990	-0.02%
2020/08/11	1	36.10	0	0.00	35.85	1	9,929	0.01%
2020/08/10	1	36.95	1	38.00	37.00	0	10,113	0.00%
2020/08/06	20	38.10	21	37.54	37.50	-1	11,129	-0.01%
2020/08/05	0	0.00	44	38.38	38.45	-44	11,261	-0.39%
2020/08/04	1	36.95	0	0.00	36.95	1	11,444	0.01%
2020/08/03	1	36.75	1	36.95	37.00	0	11,809	0.00%
2020/07/31	6	37.19	11	37.52	36.85	-5	12,486	-0.04%
2020/07/30	0	0.00	1	36.65	36.70	-1	12,943	-0.01%
2020/07/28	4	36.40	6	37.72	35.55	-2	13,258	-0.02%
2020/07/27	0	0.00	1	37.00	36.70	-1	13,268	-0.01%
2020/07/24	71	37.36	71	36.35	36.00	0	13,356	0.00%
2020/07/23	2	37.90	0	0.00	38.00	2	13,411	0.01%
2020/07/22	1	36.40	0	0.00	36.20	1	13,559	0.01%
2020/07/21	1	36.60	0	0.00	36.20	1	13,699	0.01%
2020/07/20	0	0.00	21	34.55	35.85	-21	13,805	-0.15%
2020/07/17	25	36.36	0	0.00	35.45	25	13,933	0.18%
2020/07/16	25	36.54	0	0.00	36.30	25	13,969	0.18%
2020/07/15	5	37.70	5	37.95	36.85	0	14,073	0.00%
2020/07/14	1	38.10	0	0.00	37.60	1	14,035	0.01%
2020/07/13	11.3	38.40	0	0.00	38.35	11.3	13,921	0.08%
2020/07/10	3	37.35	49	37.23	36.50	-46	13,910	-0.33%
2020/07/09	80	37.65	42	37.20	37.20	38	13,865	0.27%
2020/07/08	2	38.18	6	38.24	37.60	-4	13,782	-0.03%
2020/07/07	6	37.18	1	37.00	37.05	5	13,740	0.04%
2020/07/06	9	37.88	7	37.80	38.05	2	13,518	0.01%
2020/07/03	4	34.98	7	35.93	36.95	-3	13,152	-0.02%
2020/07/01	1	32.25	22	32.64	32.50	-21	12,526	-0.17%
2020/06/30	2	32.18	2	32.45	32.20	0	12,521	0.00%
2020/06/29	3	32.30	2	32.43	32.10	1	12,586	0.01%
2020/06/24	3	33.42	2	33.58	33.40	1	12,549	0.01%
2020/06/23	0	0.00	3	33.70	34.10	-3	12,422	-0.02%
2020/06/22	1	32.65	2	33.10	32.65	-1	12,237	-0.01%
2020/06/19	0	0.00	2	32.85	32.75	-2	12,203	-0.02%
2020/06/15	2	32.98	0	0.00	32.30	2	12,122	0.02%
2020/06/12	1	30.90	5	31.46	32.65	-4	12,011	-0.03%
2020/06/11	3	32.55	2	33.10	31.65	1	12,006	0.01%
2020/06/10	0	0.00	3	32.68	32.45	-3	11,876	-0.03%
2020/06/09	1	32.60	5	32.71	32.45	-4	12,063	-0.03%
2020/06/08	6	32.56	4	32.91	32.25	2	12,309	0.02%
2020/06/05	14	32.97	13	32.72	32.65	1	12,621	0.01%
2020/06/04	8	32.28	30	32.30	32.30	-22	12,878	-0.17%
2020/06/03	32	31.67	1	32.10	32.20	31	12,993	0.24%
2020/06/02	0	0.00	5	31.05	30.65	-5	13,175	-0.04%
2020/05/29	4	30.36	3	30.35	30.35	1	13,309	0.01%
2020/05/27	2	31.25	4	30.80	30.80	-2	13,504	-0.01%
2020/05/26	5	31.21	35	30.75	30.75	-30	13,571	-0.22%
2020/05/25	6	31.15	6	30.85	30.85	0	13,651	0.00%
2020/05/22	4	31.60	2	31.10	31.10	2	13,957	0.01%
2020/05/21	15	32.71	14	32.30	32.30	1	13,961	0.01%
2020/05/20	14	31.55	34	31.99	32.00	-20	13,923	-0.14%
2020/05/19	3	30.83	5	32.00	31.85	-2	13,972	-0.01%
2020/05/18	7	30.59	0	0.00	30.00	7	13,885	0.05%
2020/05/15	7	31.56	6	31.28	31.20	1	14,215	0.01%
2020/05/14	43	31.18	40	31.15	31.15	3	14,552	0.02%
2020/05/13	164	30.77	30	31.60	31.60	134	14,457	0.93%	大買/鉅額交易
2020/05/12	583	32.00	10	32.10	32.10	573	13,689	4.19%	大買/鉅額交易
2020/05/11	143	32.32	4	32.18	31.95	139	13,404	1.04%	大買/鉅額交易
2020/05/08	7	35.57	0	0.00	35.50	7	13,050	0.05%
2020/05/07	9	36.30	13	36.16	36.50	-4	12,651	-0.03%
2020/05/06	10	35.24	2	35.18	35.00	8	11,977	0.07%
2020/05/05	2	34.00	5	33.80	33.70	-3	11,439	-0.03%
2020/05/04	1	32.75	0	0.00	32.85	1	11,179	0.01%
2020/04/30	10	32.05	0	0.00	32.20	10	11,116	0.09%
2020/04/29	0	0.00	100	32.03	32.05	-100	11,001	-0.91%
2020/04/28	10	31.45	50	33.45	31.45	-40	10,887	-0.37%
2020/04/27	0	0.00	119	34.10	33.15	-119	10,629	-1.12%	大賣/鉅額交易
2020/04/24	6	31.75	32	31.03	32.20	-26	10,392	-0.25%
2020/04/23	0	0.00	110	30.13	30.90	-110	10,362	-1.06%	大賣/鉅額交易
2020/04/22	0	0.00	20	30.40	30.15	-20	10,319	-0.19%
2020/04/21	0	0.00	89	31.70	30.15	-89	10,212	-0.87%
2020/04/20	0	0.00	274	32.36	31.70	-274	10,104	-2.71%	大賣/鉅額交易
2020/04/17	0	0.00	6	33.62	33.45	-6	10,046	-0.06%
2020/04/16	5	33.65	15	33.54	34.05	-10	10,117	-0.10%
2020/04/15	4	34.96	4	34.89	33.00	0	10,158	0.00%
2020/04/13	16	31.26	1	32.00	31.90	15	9,705	0.15%
2020/04/10	2	31.40	3	31.38	31.35	-1	9,633	-0.01%
2020/04/09	0	0.00	10	30.80	31.40	-10	9,501	-0.11%
2020/04/08	11	31.15	5	30.90	30.75	6	9,417	0.06%
2020/04/07	26	29.18	2	29.98	30.00	24	9,309	0.26%
2020/04/01	0	28.10	6	28.23	28.10	-6	9,128	-0.07%
2020/03/30	0	0.00	15	27.35	28.90	-15	9,008	-0.17%
2020/03/27	0	0.00	5	27.35	27.10	-5	8,949	-0.06%
2020/03/26	1	27.70	3	26.97	27.95	-2	8,942	-0.02%
2020/03/25	2	27.08	2	27.05	26.70	0	8,942	0.00%
2020/03/24	1	26.50	1	26.60	26.30	0	8,869	0.00%
2020/03/23	3	26.00	0	0.00	25.65	3	8,837	0.03%
2020/03/18	2	27.95	3	27.80	27.10	-1	8,750	-0.01%
2020/03/17	6	26.96	5	27.26	27.25	1	8,738	0.01%
2020/03/16	0	26.30	2	27.50	26.30	-2	8,655	-0.02%
2020/03/12	9	30.29	9	29.19	28.95	0	8,308	0.00%
2020/03/11	3	32.83	407	32.91	32.15	-404	8,032	-5.03%	大賣/鉅額交易
2020/03/10	2	31.50	3	31.55	31.15	-1	7,669	-0.01%
2020/03/09	0	0.00	3	30.58	30.50	-3	7,272	-0.04%
2020/03/06	440	32.54	64	32.82	33.05	376	7,047	5.33%	大買/鉅額交易
2020/03/05	0	0.00	39	30.90	31.00	-39	6,669	-0.58%
2020/03/04	1	30.10	175	30.58	30.65	-174	6,657	-2.61%	大賣/鉅額交易
2020/03/03	4	31.66	633	31.10	31.05	-629	6,666	-9.44%	大賣/鉅額交易
2020/03/02	0	0.00	90	30.20	30.15	-90	6,555	-1.37%
2020/02/26	60	29.65	0	0.00	30.15	60	6,680	0.90%
2020/02/25	123	32.11	0	0.00	29.35	123	6,769	1.82%	大買/鉅額交易
2020/02/24	62	31.70	60	31.30	31.70	2	6,480	0.03%
2020/02/21	25	31.34	5	31.40	31.55	20	6,512	0.31%
2020/02/20	3	31.28	180	31.32	31.30	-177	6,546	-2.70%	大賣/鉅額交易
2020/02/19	4	31.36	13	31.45	31.80	-9	6,446	-0.14%
2020/02/18	6	31.52	372	31.58	31.60	-366	6,342	-5.77%	大賣/鉅額交易
2020/02/17	22	29.33	89	30.36	31.20	-67	6,005	-1.12%
2020/02/14	0	0.00	21	27.54	28.40	-21	5,467	-0.38%
2020/02/06	0	0.00	121	25.77	25.55	-121	5,398	-2.24%	大賣/鉅額交易
2020/02/04	0	0.00	280	25.68	26.20	-280	5,467	-5.12%	大賣/鉅額交易
2020/01/31	10	25.73	285	25.73	25.50	-275	5,467	-5.03%	大賣/鉅額交易
2020/01/30	0	0.00	120	25.95	25.75	-120	5,524	-2.17%	大賣/鉅額交易
2020/01/17	0	0.00	3	27.38	27.55	-3	5,571	-0.05%
2020/01/16	442	26.41	2	26.55	26.70	440	5,429	8.10%	大買/鉅額交易
2020/01/15	101	25.85	5	26.03	26.00	96	5,297	1.81%	大買/
2020/01/14	40	25.39	0	0.00	25.65	40	5,214	0.77%
2020/01/13	172	25.05	2	25.63	25.40	170	5,169	3.29%	大買/鉅額交易
2020/01/10	316	25.17	12	25.32	25.60	304	5,054	6.01%	大買/鉅額交易
2020/01/09	1,090	24.58	0	0.00	24.85	1,090	4,879	22.34%	大買/鉅額交易
2020/01/03	0	0.00	1	24.15	23.75	-1	4,703	-0.02%
2019/12/31	3	23.85	3	23.80	23.80	0	4,664	0.00%
2019/12/25	2	23.50	0	0.00	23.50	2	4,604	0.04%
2019/12/20	1	24.35	0	0.00	24.15	1	4,497	0.02%
2019/12/19	0	0.00	2	25.10	25.00	-2	4,424	-0.05%
2019/12/18	1	24.70	1	24.60	24.75	0	4,409	0.00%
2019/12/17	5	24.50	0	0.00	24.40	5	4,394	0.11%
2019/12/12	6	25.08	0	0.00	25.25	6	4,300	0.14%
2019/12/11	1	25.50	1	25.30	25.25	0	4,192	0.00%
2019/12/10	2	26.00	0	0.00	26.00	2	4,130	0.05%
2019/12/06	0	0.00	10	25.70	25.50	-10	4,059	-0.25%
2019/12/05	1	25.85	4	25.95	25.75	-3	4,015	-0.07%
2019/12/03	4	26.40	0	0.00	26.50	4	3,903	0.10%
2019/11/29	0	0.00	1	26.05	26.20	-1	3,779	-0.03%
2019/11/27	2	26.00	1	26.20	26.10	1	3,641	0.03%
2019/11/26	0	0.00	24	25.62	25.70	-24	3,573	-0.67%
2019/11/25	11	25.80	6	25.98	25.80	5	3,521	0.14%
2019/11/22	20	25.73	0	0.00	25.50	20	3,237	0.62%
2019/11/20	1	24.80	8	24.80	24.75	-7	2,943	-0.24%
2019/11/19	7	23.89	8	24.88	23.85	-1	2,829	-0.04%
2019/11/18	1	24.75	0	0.00	24.80	1	2,650	0.04%
2019/11/14	5	23.50	0	0.00	23.55	5	2,534	0.20%
2019/11/11	0	0.00	4	24.90	24.15	-4	2,359	-0.17%
2019/11/07	0	0.00	6	24.95	25.00	-6	2,208	-0.27%
2019/11/04	0	0.00	5	24.20	24.00	-5	2,008	-0.25%
2019/10/30	0	0.00	1	24.10	23.90	-1	1,832	-0.05%
2019/10/29	0	0.00	3	24.30	23.40	-3	1,786	-0.17%
2019/10/28	3	24.10	6	24.03	24.90	-3	1,648	-0.18%
2019/10/01	0	0.00	1	21.10	21.25	-1	1,570	-0.06%
2019/09/19	0	0.00	1	21.60	21.70	-1	1,579	-0.06%
2019/09/18	1	21.80	0	0.00	21.80	1	1,571	0.06%
2019/09/16	0	0.00	1	22.80	22.75	-1	1,552	-0.06%
2019/09/03	0	0.00	82	23.51	23.40	-82	1,656	-4.95%
2019/08/30	0	0.00	8	22.85	22.75	-8	1,586	-0.50%
2019/08/29	1	23.05	11	22.98	22.85	-10	1,557	-0.64%
2019/08/23	0	0.00	130	22.55	22.45	-130	1,615	-8.05%	大賣/鉅額交易
2019/08/16	100	22.30	0	0.00	22.70	100	1,727	5.79%
2019/08/15	0	0.00	1	21.30	22.00	-1	1,731	-0.06%
2019/08/14	0	0.00	1	22.25	22.00	-1	1,813	-0.06%
2019/08/13	1	21.70	2	21.70	21.80	-1	1,833	-0.05%
2019/08/12	122	22.32	0	0.00	22.10	122	1,854	6.58%	大買/鉅額交易
2019/07/29	11	22.77	0	0.00	22.80	11	2,095	0.53%
2019/07/26	0	0.00	1	23.65	23.60	-1	2,056	-0.05%
2019/07/22	0	0.00	1	22.70	22.80	-1	2,329	-0.04%
2019/07/18	1	22.65	0	0.00	22.65	1	2,443	0.04%
2019/07/16	1	23.35	0	0.00	23.65	1	2,784	0.04%
2019/07/04	0	0.00	4	23.45	23.50	-4	3,328	-0.12%
2019/06/20	4	23.28	0	0.00	23.30	4	3,805	0.11%
2019/06/14	0	0.00	1	22.70	22.50	-1	4,553	-0.02%
2019/06/13	1	22.55	1	22.70	22.50	0	4,880	0.00%
2019/06/12	8	22.46	7	22.62	22.50	1	4,912	0.02%
2019/06/11	0	0.00	10	21.80	21.90	-10	4,886	-0.20%
2019/06/06	0	0.00	2	22.00	21.60	-2	4,886	-0.04%
2019/06/04	0	0.00	1	22.10	21.70	-1	4,887	-0.02%
2019/06/03	1	21.80	0	0.00	21.65	1	4,882	0.02%
2019/05/30	2	21.20	5	21.30	21.40	-3	4,900	-0.06%
2019/05/28	10	20.15	0	0.00	20.30	10	4,967	0.20%
2019/05/27	2	20.20	0	0.00	20.30	2	5,023	0.04%
2019/05/23	7	21.19	4	21.21	21.25	3	5,040	0.06%
2019/05/21	1	20.20	1	20.50	20.60	0	4,972	0.00%
2019/05/17	1	22.55	2	22.15	21.60	-1	4,992	-0.02%
2019/05/16	1	22.60	0	0.00	22.45	1	5,076	0.02%
2019/05/13	1	22.50	0	0.00	22.05	1	5,062	0.02%
2019/05/09	4	23.75	2	23.20	23.20	2	5,053	0.04%
2019/05/08	1	24.25	80	24.22	24.10	-79	5,019	-1.57%
2019/05/07	3	24.60	3	24.45	24.45	0	5,027	0.00%
2019/05/06	2	24.55	0	0.00	24.30	2	5,004	0.04%
2019/05/02	5	24.85	0	0.00	24.85	5	5,002	0.10%
2019/04/30	3	24.80	5	25.10	25.15	-2	4,988	-0.04%
2019/04/29	5	25.20	0	0.00	24.95	5	4,995	0.10%
2019/04/26	7	26.06	1	26.40	26.50	6	4,899	0.12%
2019/04/24	1	26.30	0	0.00	25.70	1	4,724	0.02%
2019/04/23	5	26.12	6	26.26	26.20	-1	4,795	-0.02%
2019/04/22	18	25.98	4	25.99	26.50	14	4,687	0.30%
2019/04/19	0	0.00	1	24.70	24.80	-1	4,529	-0.02%
2019/04/17	0	0.00	2	25.00	24.65	-2	4,558	-0.04%
2019/04/16	6	24.61	0	0.00	24.60	6	4,542	0.13%
2019/04/11	1	26.05	0	0.00	25.60	1	4,521	0.02%
2019/04/10	4	26.54	3	26.43	26.35	1	4,474	0.02%
2019/04/09	1	25.15	2	25.38	25.70	-1	4,267	-0.02%
2019/04/08	3	25.82	2	25.43	25.45	1	4,219	0.02%
2019/04/02	1	25.60	1	25.40	25.35	0	4,248	0.00%
2019/03/29	5	24.75	20	24.79	24.80	-15	4,284	-0.35%
2019/03/28	15	24.47	0	0.00	24.55	15	4,338	0.35%
2019/03/27	0	0.00	1	25.40	25.20	-1	4,472	-0.02%
2019/03/26	2	26.50	12	26.00	25.80	-10	4,726	-0.21%
2019/03/25	43	26.08	45	25.93	26.00	-2	4,815	-0.04%
2019/03/22	8	26.48	35	26.30	26.50	-27	4,912	-0.55%
2019/03/21	1	25.15	5	25.35	25.05	-4	4,949	-0.08%
2019/03/20	27	25.56	5	25.85	25.10	22	4,913	0.45%
2019/03/19	5	24.96	2	25.25	25.25	3	4,776	0.06%
2019/03/18	0	0.00	7	24.41	24.60	-7	4,557	-0.15%
2019/03/15	0	0.00	1	21.80	22.40	-1	4,322	-0.02%
2019/03/14	3	21.60	0	0.00	21.50	3	4,390	0.07%
2019/03/11	0	0.00	1	22.00	22.10	-1	4,487	-0.02%
2019/03/05	10	22.30	5	22.63	22.35	5	4,644	0.11%
2019/03/04	0	0.00	4	22.08	22.10	-4	4,609	-0.09%
2019/02/27	4	22.10	0	0.00	22.05	4	4,585	0.09%
2019/02/26	0	0.00	1	22.20	22.60	-1	4,487	-0.02%
2019/02/22	0	0.00	1	21.55	21.55	-1	4,356	-0.02%
2019/02/20	1	21.60	0	0.00	21.50	1	4,351	0.02%
2019/02/18	5	21.00	7	21.25	21.65	-2	4,349	-0.05%
2019/02/15	1	21.85	15	21.62	21.25	-14	4,246	-0.33%
2019/02/14	1	23.40	4	23.40	23.60	-3	4,145	-0.07%
2019/02/13	0	0.00	1	23.65	23.60	-1	4,144	-0.02%
2019/02/12	1	23.15	0	0.00	23.20	1	4,088	0.02%
2019/01/30	0	0.00	1	23.05	22.65	-1	4,084	-0.02%
2019/01/28	2	22.63	2	22.53	22.90	0	4,025	0.00%
2019/01/25	0	0.00	3.4	22.19	22.25	-3.4	3,993	-0.09%
2019/01/24	1	22.20	0	0.00	22.10	1	4,006	0.02%
2019/01/23	0	0.00	4	22.14	22.30	-4	4,006	-0.10%
2019/01/22	1	21.90	0	0.00	21.80	1	3,980	0.03%
2019/01/21	0	0.00	2	22.10	21.90	-2	3,978	-0.05%
2019/01/18	2	21.85	0	0.00	22.05	2	3,976	0.05%
2019/01/17	0	0.00	2	21.93	21.85	-2	3,997	-0.05%
2019/01/16	6	21.83	0	0.00	21.70	6	4,009	0.15%
2019/01/15	7	21.72	0	0.00	21.70	7	3,967	0.18%
2019/01/11	2	22.75	0	0.00	22.70	2	3,793	0.05%
2019/01/10	7	22.74	0	0.00	22.90	7	3,735	0.19%
2019/01/09	1	24.45	2	24.28	24.30	-1	3,626	-0.03%
2019/01/08	6	24.08	1	24.30	24.10	5	3,594	0.14%
2019/01/07	1	24.00	0	0.00	24.10	1	3,565	0.03%
2019/01/04	0	0.00	100	24.06	24.05	-100	3,541	-2.82%
2019/01/03	1	25.25	0	0.00	24.80	1	3,535	0.03%
2019/01/02	0	0.00	1	26.15	25.90	-1	3,478	-0.03%
2018/12/26	1	27.00	2	26.60	26.00	-1	3,398	-0.03%
2018/12/25	0	0.00	1	27.35	27.35	-1	3,315	-0.03%
2018/12/24	10	28.88	7	28.77	28.45	3	3,268	0.09%
2018/12/22	1	28.25	1	28.00	28.25	0	3,174	0.00%
2018/12/21	29	27.48	14	27.45	28.25	15	3,155	0.48%
2018/12/20	29	28.88	13	29.71	27.85	16	3,073	0.52%
2018/12/19	42	29.33	46	29.38	29.30	-4	2,877	-0.14%
2018/12/18	59	28.78	60	28.91	28.25	-1	2,555	-0.04%
2018/12/17	4	29.23	14	28.80	28.10	-10	2,408	-0.42%
2018/12/14	5	28.55	5	27.10	29.00	0	2,227	0.00%
2018/12/13	20	26.63	20	26.73	26.60	0	1,878	0.00%
2018/12/12	10	26.29	12	26.13	26.00	-2	1,835	-0.11%
2018/12/11	3	24.80	8	24.90	25.75	-5	1,795	-0.28%
2018/12/10	0.3	24.85	0	0.00	24.85	0.3	1,772	0.02%
2018/12/05	0	0.00	8	26.30	26.30	-8	1,527	-0.52%
2018/12/04	3	27.00	0	0.00	26.85	3	1,524	0.20%
2018/11/30	5	25.54	0	0.00	25.65	5	1,510	0.33%
2018/11/28	0	0.00	2	25.25	25.25	-2	1,438	-0.14%
2018/11/26	0	0.00	2	23.55	23.60	-2	1,433	-0.14%
2018/11/23	0	0.00	72	23.17	23.20	-72	1,483	-4.85%
2018/11/08	1	24.65	1	24.35	24.15	0	1,619	0.00%
2018/10/05	0	0.00	2	24.25	24.15	-2	1,529	-0.13%
2018/10/03	0	0.00	1	25.05	24.95	-1	1,600	-0.06%
2018/09/19	3	25.15	3	24.85	24.85	0	1,678	0.00%
2018/09/18	0	0.00	1	25.30	25.00	-1	1,682	-0.06%
2018/09/11	1	24.90	0	0.00	25.25	1	1,734	0.06%
2018/09/10	0	0.00	2	24.35	24.85	-2	1,741	-0.11%
2018/09/07	3	24.88	0	0.00	24.10	3	1,735	0.17%
2018/09/06	5	26.54	5	26.30	26.25	0	1,668	0.00%
2018/09/05	0	0.00	23	26.82	26.75	-23	1,698	-1.35%
2018/08/30	2	26.43	40	26.50	26.70	-38	1,769	-2.15%
2018/08/29	0	0.00	1	26.20	26.35	-1	1,819	-0.05%
2018/08/28	1	25.80	10	25.85	25.95	-9	1,816	-0.50%
2018/08/27	11	26.09	0	0.00	26.10	11	1,825	0.60%
2018/08/24	0	0.00	10	25.60	25.30	-10	1,805	-0.55%
2018/08/02	10	24.80	0	0.00	24.75	10	1,676	0.60%
2018/07/16	0	0.00	2	25.25	25.25	-2	1,999	-0.10%
2018/07/13	0	0.00	1	25.45	25.20	-1	2,043	-0.05%
2018/07/12	1	25.00	0	0.00	25.05	1	2,129	0.05%
2018/07/02	1	26.95	1	27.15	27.15	0	2,785	0.00%
2018/06/27	0	0.00	1	26.35	26.20	-1	3,190	-0.03%
2018/06/26	1	25.95	0	0.00	26.05	1	3,214	0.03%
2018/06/06	2	28.10	3	28.18	28.55	-1	3,365	-0.03%
2018/06/04	1	27.30	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	2	26.88	27.50	-2	3,592	-0.06%
2018/05/31	10	26.30	0	0.00	26.30	10	3,556	0.28%
2018/05/30	2	26.30	0	0.00	26.25	2	3,556	0.06%
2018/05/29	10	26.75	0	0.00	26.65	10	3,559	0.28%
2018/05/28	0	0.00	1	27.10	26.80	-1	3,554	-0.03%
2018/05/25	1	27.00	0	0.00	26.95	1	3,552	0.03%
2018/05/22	1	26.85	1	27.25	27.15	0	3,583	0.00%
2018/05/16	0	0.00	1	26.55	26.60	-1	3,705	-0.03%
2018/05/15	0	0.00	1	26.15	26.05	-1	3,716	-0.03%
2018/05/11	1	26.10	0	0.00	26.00	1	3,829	0.03%
2018/05/10	0	0.00	1	26.10	26.30	-1	3,829	-0.03%
2018/05/08	1	26.05	2	26.25	26.25	-1	3,827	-0.03%
2018/05/07	0	0.00	1	25.95	25.75	-1	3,827	-0.03%
2018/05/03	2	26.20	0	0.00	25.80	2	3,831	0.05%
2018/05/02	0	0.00	1	26.30	26.10	-1	3,825	-0.03%
2018/04/30	2	26.13	0	0.00	25.95	2	3,820	0.05%
2018/04/27	1	26.70	0	0.00	27.00	1	3,783	0.03%
2018/04/20	0	0.00	1	29.20	28.55	-1	3,777	-0.03%
2018/04/18	6	27.74	6	27.57	27.75	0	3,706	0.00%
2018/04/17	1	29.00	0	0.00	28.15	1	3,643	0.03%
2018/04/16	0	0.00	1	30.55	30.35	-1	3,572	-0.03%
2018/04/13	1	31.00	0	0.00	30.80	1	3,613	0.03%
2018/04/10	0	0.00	1	32.25	30.90	-1	3,913	-0.03%
2018/04/09	0	0.00	3	33.03	32.80	-3	3,788	-0.08%
2018/04/03	5	31.67	4	31.80	31.95	1	3,589	0.03%
2018/04/02	7	32.19	0	0.00	32.15	7	3,569	0.20%
2018/03/30	0	0.00	1	31.85	31.85	-1	3,369	-0.03%
2018/03/28	0	0.00	10	31.05	31.15	-10	3,283	-0.30%
2018/03/27	1	31.55	15	31.70	31.55	-14	3,359	-0.42%
2018/03/23	0	0.00	5	30.70	31.20	-5	3,681	-0.14%
2018/03/22	25	32.03	5	31.80	31.60	20	3,690	0.54%
2018/03/16	10	30.55	0	0.00	30.55	10	3,673	0.27%
2018/03/15	0	0.00	10	31.00	31.00	-10	3,752	-0.27%
2018/03/14	0	0.00	6	31.15	30.80	-6	3,789	-0.16%
2018/03/12	2	31.00	0	0.00	30.65	2	3,695	0.05%
2018/03/09	1	30.85	3	31.12	31.00	-2	3,693	-0.05%
2018/03/08	1	30.30	5	30.43	30.35	-4	3,609	-0.11%
2018/03/07	3	28.78	8	29.04	30.10	-5	3,560	-0.14%
2018/03/05	1	28.35	0	0.00	27.60	1	3,584	0.03%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	1	27.65	0	0.00	27.85	1	3,757	0.03%
2018/02/22	1	26.70	1	27.70	27.45	0	3,836	0.00%
2018/02/21	0	0.00	1	26.25	26.90	-1	3,983	-0.03%
2018/02/12	2	25.80	1	25.85	25.50	1	3,980	0.03%
2018/02/09	0	0.00	1	27.25	27.00	-1	3,929	-0.03%
2018/02/06	7	27.69	0	0.00	27.40	7	4,080	0.17%
2018/01/31	1	30.35	1	30.25	30.15	0	4,403	0.00%
2018/01/30	1	30.85	2	30.93	30.70	-1	4,441	-0.02%
2018/01/29	2	30.90	1	31.30	30.80	1	4,457	0.02%
2018/01/26	1	30.90	2	31.13	31.00	-1	4,473	-0.02%
2018/01/25	5	31.00	4	31.11	30.75	1	4,571	0.02%
2018/01/24	2	30.90	4	30.95	30.95	-2	4,694	-0.04%
2018/01/23	9	30.78	3	30.90	30.60	6	4,728	0.13%
2018/01/22	2	31.35	1	31.55	31.20	1	4,778	0.02%
2018/01/19	1	31.05	0	0.00	31.20	1	4,811	0.02%
2018/01/18	1	31.05	0	0.00	31.00	1	4,819	0.02%
2018/01/15	0	0.00	5	31.10	31.25	-5	4,839	-0.10%
2018/01/11	6	30.03	0	0.00	30.00	6	4,895	0.12%
2018/01/10	0	0.00	4	30.84	30.75	-4	4,931	-0.08%
2018/01/09	21	31.19	0	0.00	30.90	21	4,960	0.42%
2018/01/08	1	31.70	3	32.85	31.60	-2	4,948	-0.04%
2018/01/05	6	33.74	20	34.35	33.20	-14	4,898	-0.29%
2018/01/04	0	0.00	11	32.44	32.70	-11	4,675	-0.24%