敦泰 (3545)-國票-長城券商分點個股進出

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
▲0.7
漲幅
+0.79%
成交量
1,642張
產業
上市半導體類股
1219人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

敦泰 (3545)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/11/22	0	0.00	1	89.50	88.90	-1	1,540	-0.06%
2024/11/21	2	89.20	4	89.90	88.20	-2	1,527	-0.13%
2024/11/20	1	88.50	1	89.10	89.20	0	1,486	0.00%
2024/11/19	1	87.10	3	88.90	89.40	-2	1,472	-0.14%
2024/11/18	1	86.00	4	87.25	87.80	-3	1,447	-0.21%
2024/11/12	3	86.90	3	87.53	87.20	0	1,451	0.00%
2024/11/11	1	88.90	3	88.57	88.40	-2	1,437	-0.14%
2024/11/08	1	87.00	0	0.00	87.00	1	1,427	0.07%
2024/11/01	1	83.00	1	83.40	84.80	0	1,507	0.00%
2024/10/29	1	85.50	0	0.00	85.70	1	1,527	0.07%
2024/10/28	1	85.70	2	86.95	86.30	-1	1,533	-0.07%
2024/10/25	1	86.40	0	0.00	86.80	1	1,544	0.06%
2024/10/24	1	88.10	0	0.00	87.00	1	1,572	0.06%
2024/10/21	0	0.00	1	87.50	87.80	-1	1,621	-0.06%
2024/10/18	1	86.10	0	0.00	85.70	1	1,656	0.06%
2024/10/15	1	88.80	1	88.10	88.10	0	1,761	0.00%
2024/10/08	3	85.00	2	85.20	85.90	1	1,910	0.05%
2024/10/07	1	86.60	1	87.20	86.50	0	1,905	0.00%
2024/10/04	0	0.00	3	87.27	87.00	-3	1,874	-0.16%
2024/10/01	1	86.90	2	87.20	86.90	-1	1,754	-0.06%
2024/09/30	2	84.40	0	0.00	85.20	2	1,667	0.12%
2024/09/25	0	0.00	1	81.30	81.30	-1	1,646	-0.06%
2024/09/24	1	80.10	0	0.00	80.20	1	1,656	0.06%
2024/09/23	1	81.10	1	80.60	80.40	0	1,662	0.00%
2024/09/05	3	75.33	3	74.67	73.80	0	1,948	0.00%
2024/09/04	2	75.50	2	76.35	75.50	0	1,965	0.00%
2024/09/03	0	0.00	0.1	80.70	80.00	-0.1	1,986	-0.01%
2024/08/29	1	80.70	1	81.30	81.60	0	2,092	0.00%
2024/08/19	0	0.00	2	81.50	82.60	-2	2,613	-0.08%
2024/08/16	0	0.00	1	80.50	80.10	-1	2,600	-0.04%
2024/08/13	3	79.00	0	0.00	79.10	3	2,594	0.12%
2024/08/09	1	78.80	0	0.00	77.30	1	2,615	0.04%
2024/08/07	0	0.00	1	74.00	77.00	-1	2,586	-0.04%
2024/08/06	2	71.00	1	70.00	70.00	1	2,560	0.04%
2024/08/05	2	79.75	0	0.00	74.10	2	2,518	0.08%
2024/08/02	2	83.00	2	84.00	82.30	0	2,500	0.00%
2024/07/30	2	80.75	2	81.30	83.00	0	2,507	0.00%
2024/07/29	2	83.60	2	81.40	81.40	0	2,499	0.00%
2024/07/26	5	83.46	4	84.08	84.40	1	2,478	0.04%
2024/07/23	1	85.70	3	86.43	86.20	-2	2,466	-0.08%
2024/07/22	2	86.25	0	0.00	84.60	2	2,450	0.08%
2024/07/16	6	91.23	2	91.20	90.90	4	2,329	0.17%
2024/07/15	3	91.03	2	91.25	90.50	1	2,299	0.04%
2024/07/12	1	86.90	1	90.90	90.10	0	2,198	0.00%
2024/06/24	3	91.20	3	92.00	88.40	0	2,351	0.00%
2024/06/21	1	90.50	1	91.50	90.30	0	2,399	0.00%
2024/06/20	0.1	91.00	0	0.00	91.00	0.1	2,518	0.00%
2024/06/14	1	90.50	7	90.64	90.60	-6	2,603	-0.23%
2024/06/13	0	0.00	1	90.30	91.00	-1	2,602	-0.04%
2024/06/11	1	89.80	0	0.00	88.70	1	2,596	0.04%
2024/06/07	2	91.35	4	90.63	91.60	-2	2,613	-0.08%
2024/06/06	6	88.15	1	88.50	87.80	5	2,609	0.19%
2024/06/05	1	90.50	2	90.65	89.40	-1	2,617	-0.04%
2024/06/04	9	90.87	1	90.70	90.70	8	2,648	0.30%
2024/05/29	3	92.00	0	0.00	91.10	3	2,723	0.11%
2024/05/28	67	93.10	63	93.77	92.60	4	2,735	0.15%
2024/05/27	49	90.50	47	91.53	91.30	2	2,655	0.08%
2024/05/24	6	87.47	1	90.50	90.00	5	2,628	0.19%
2024/05/23	0	0.00	1	84.50	84.20	-1	2,533	-0.04%
2024/05/22	1	83.90	0	0.00	84.10	1	2,564	0.04%
2024/05/14	1	82.60	0	0.00	82.30	1	3,205	0.03%
2024/05/13	2	81.75	2	82.45	82.60	0	3,264	0.00%
2024/05/02	0	0.00	1	85.30	84.90	-1	3,705	-0.03%
2024/04/19	3	83.20	2	84.20	81.70	1	4,254	0.02%
2024/04/17	3	84.97	3	85.63	85.20	0	4,255	0.00%
2024/04/16	1	84.30	0	0.00	83.80	1	4,277	0.02%
2024/04/12	1	89.30	1	89.90	89.30	0	4,259	0.00%
2024/04/10	1	90.40	1	92.10	92.50	0	4,256	0.00%
2024/04/09	1	90.10	0	0.00	90.60	1	4,263	0.02%
2024/04/08	0	0.00	1	90.30	90.30	-1	4,294	-0.02%
2024/04/02	0	0.00	1	94.20	94.10	-1	4,413	-0.02%
2024/03/29	1	96.40	1	94.80	94.80	0	4,548	0.00%
2024/03/28	1	94.80	0	0.00	94.60	1	4,539	0.02%
2024/03/27	1	96.60	3	95.77	95.30	-2	4,531	-0.04%
2024/03/26	6	95.28	2	95.95	94.70	4	4,513	0.09%
2024/03/25	57	95.28	40	95.98	95.20	17	4,464	0.38%
2024/03/22	1	94.00	1	93.50	92.70	0	4,389	0.00%
2024/03/21	2	89.00	3	89.77	90.50	-1	4,366	-0.02%
2024/03/19	2	91.25	2	92.00	91.20	0	4,390	0.00%
2024/03/18	2	92.50	2	93.20	93.00	0	4,413	0.00%
2024/03/15	1	91.60	1	90.20	90.00	0	4,452	0.00%
2024/03/14	1	92.30	1	91.00	90.90	0	4,511	0.00%
2024/03/13	3	93.60	4	93.85	91.90	-1	4,545	-0.02%
2024/03/12	1	93.00	0	0.00	93.20	1	4,589	0.02%
2024/03/11	6	93.82	2	94.40	94.20	4	4,656	0.09%
2024/03/08	4	93.95	1	92.80	92.80	3	4,720	0.06%
2024/03/07	0	0.00	21	94.69	94.50	-21	4,795	-0.44%
2024/03/04	6	99.83	1	98.80	98.80	5	5,534	0.09%
2024/03/01	20	100.00	0	0.00	99.20	20	5,826	0.34%
2024/02/27	2	99.00	3	99.67	98.50	-1	6,012	-0.02%
2024/02/26	1	99.30	0	0.00	99.20	1	6,141	0.02%
2024/02/22	1	104.50	1	105.50	105.50	0	6,602	0.00%
2024/02/21	5	109.00	3	108.00	105.00	2	7,258	0.03%
2024/02/20	7	107.50	6.1	108.16	108.50	1	7,428	0.01%
2024/02/19	5.1	104.50	4	105.00	105.50	1.1	7,523	0.01%
2024/02/16	2	103.50	4	103.63	103.00	-2	7,920	-0.03%
2024/02/15	3	101.00	3	101.00	101.50	0	8,435	0.00%
2024/02/05	0	0.00	1	100.00	99.20	-1	8,495	-0.01%
2024/02/02	6	101.75	3	100.80	101.50	3	8,506	0.04%
2024/02/01	0	0.00	3	97.10	96.50	-3	8,497	-0.04%
2024/01/31	10	101.70	4	103.38	99.10	6	8,589	0.07%
2024/01/30	3	99.10	0	0.00	99.10	3	8,697	0.03%
2024/01/29	2	98.80	2	99.90	101.00	0	8,867	0.00%
2024/01/26	4	101.00	4	101.88	99.80	0	8,900	0.00%
2024/01/24	2	103.75	5	103.50	102.00	-3	8,974	-0.03%
2024/01/23	5	105.80	3.2	106.69	108.00	1.8	8,928	0.02%
2024/01/22	0	0.00	3	98.97	100.50	-3	8,854	-0.03%
2024/01/19	4	97.65	1	97.50	97.60	3	8,852	0.03%
2024/01/16	1.2	100.96	1	101.00	101.00	0.2	8,856	0.00%
2024/01/12	1	104.00	1	103.00	103.00	0	8,893	0.00%
2024/01/11	1	104.00	0	0.00	105.00	1	9,025	0.01%
2024/01/10	5	103.00	0	0.00	105.00	5	9,070	0.06%
2024/01/08	2	106.00	1	105.50	104.00	1	9,124	0.01%
2023/12/29	2	111.50	4	112.38	112.50	-2	9,151	-0.02%
2023/12/28	3	111.67	1	115.00	110.50	2	9,127	0.02%
2023/12/27	8	112.81	5	112.70	113.00	3	9,171	0.03%
2023/12/26	5	110.10	3	109.83	108.50	2	9,062	0.02%
2023/12/25	2	107.75	2	108.50	108.00	0	9,049	0.00%
2023/12/21	2	110.00	0	0.00	108.50	2	9,157	0.02%
2023/12/20	1	113.50	2	112.50	112.50	-1	9,099	-0.01%
2023/12/19	2	112.00	2	112.75	112.50	0	9,077	0.00%
2023/12/18	5	116.50	4	117.38	114.50	1	9,072	0.01%
2023/12/15	1	114.50	1	117.50	114.00	0	9,089	0.00%
2023/12/14	2	118.00	1	118.00	116.50	1	9,164	0.01%
2023/12/13	5	118.30	3	116.50	116.50	2	9,494	0.02%
2023/12/12	2	118.00	0	0.00	117.50	2	9,528	0.02%
2023/12/11	4	119.63	1	120.00	119.50	3	9,534	0.03%
2023/12/08	9	122.06	0	0.00	121.50	9	9,510	0.09%
2023/12/07	2	121.00	3	122.33	121.50	-1	9,597	-0.01%
2023/12/06	3	124.33	2	125.25	122.50	1	9,693	0.01%
2023/12/05	4	124.25	6	124.83	123.00	-2	9,620	-0.02%
2023/12/04	4	126.88	2	125.50	124.00	2	9,548	0.02%
2023/12/01	8	130.06	8	131.63	126.50	0	9,487	0.00%
2023/11/30	5	129.10	3	132.17	129.00	2	9,439	0.02%
2023/11/29	10	129.50	5	131.30	129.00	5	9,273	0.05%
2023/11/28	5	125.70	9	128.22	132.50	-4	8,835	-0.05%
2023/11/27	6	122.92	7	121.21	120.50	-1	8,525	-0.01%
2023/11/24	2	126.75	0	0.00	125.00	2	8,391	0.02%
2023/11/22	20	125.35	16.4	123.28	123.50	3.6	8,077	0.04%
2023/11/21	1	120.00	6	119.50	120.00	-5	7,731	-0.06%
2023/11/20	21	119.93	13	119.27	118.50	8	7,474	0.11%
2023/11/17	5	112.00	11	108.68	114.00	-6	6,753	-0.09%
2023/11/16	6	103.50	3	101.00	104.00	3	6,357	0.05%
2023/11/15	15	99.65	21	100.74	101.00	-6	6,083	-0.10%
2023/11/14	19	91.95	27.2	92.53	95.00	-8.2	5,613	-0.15%
2023/11/13	2	86.50	0	0.00	87.40	2	5,040	0.04%
2023/11/10	0	85.30	15	86.03	86.70	-15	4,932	-0.30%
2023/11/09	10	85.75	7.1	86.39	86.20	2.9	4,887	0.06%
2023/11/08	1.2	85.78	0	0.00	85.20	1.2	4,798	0.02%
2023/11/07	9	85.58	9	86.14	87.80	0	4,648	0.00%
2023/11/06	106	84.22	109	84.93	84.60	-3	4,454	-0.07%	大買/大賣/
2023/11/03	3	81.40	5	82.30	82.30	-2	4,269	-0.05%
2023/11/02	6.1	82.52	5	82.92	82.50	1.1	4,213	0.03%
2023/11/01	0	0.00	1	81.90	81.90	-1	4,076	-0.02%
2023/10/31	4	82.13	4	82.28	80.60	0	4,025	0.00%
2023/10/30	10	81.90	8	82.24	81.60	2	3,916	0.05%
2023/10/26	1	80.10	16	79.55	78.80	-15	3,783	-0.40%
2023/10/20	1	80.40	4	81.03	80.70	-3	3,753	-0.08%
2023/10/19	9	82.53	1	82.80	82.00	8	3,700	0.22%
2023/10/18	0	0.00	1	81.00	79.70	-1	3,577	-0.03%
2023/10/17	17	79.95	11	80.93	79.50	6	3,552	0.17%
2023/10/12	10	79.00	0	0.00	78.70	10	3,452	0.29%
2023/10/11	6	80.08	1	79.00	78.80	5	3,445	0.15%
2023/10/06	0	0.00	21	81.12	81.20	-21	3,413	-0.62%
2023/10/04	0	0.00	1	79.70	79.20	-1	3,337	-0.03%
2023/10/03	2	80.05	1	80.40	80.50	1	3,340	0.03%
2023/10/02	20	76.52	0	0.00	76.40	20	3,217	0.62%
2023/09/28	1	78.50	0	0.00	75.60	1	3,210	0.03%
2023/09/27	0	0.00	0.5	79.36	77.80	-0.5	3,180	-0.02%
2023/09/25	1	78.80	1	78.00	78.00	0	3,066	0.00%
2023/09/22	1.5	78.00	2	78.10	78.70	-0.5	3,059	-0.02%
2023/09/21	1	78.90	1	80.00	78.70	0	3,040	0.00%
2023/09/19	1	81.60	6	81.55	81.40	-5	2,883	-0.17%
2023/09/18	13	83.11	9	83.08	82.30	4	2,756	0.15%
2023/09/15	3	80.30	3	78.90	78.70	0	2,391	0.00%
2023/09/14	1	77.50	24	78.44	78.40	-23	2,341	-0.98%
2023/09/13	1	76.60	0	0.00	76.90	1	2,285	0.04%
2023/09/12	13	76.08	0	0.00	76.00	13	2,250	0.58%
2023/09/11	6	77.70	26	76.91	79.00	-20	2,131	-0.94%
2023/09/06	3	76.30	0	0.00	74.80	3	2,032	0.15%
2023/09/05	2	76.50	3	76.20	75.00	-1	1,975	-0.05%
2023/09/04	52	73.45	51	73.82	73.70	1	1,790	0.06%
2023/09/01	10	72.00	10	72.90	72.00	0	1,787	0.00%
2023/08/15	2	68.95	2	69.50	69.30	0	2,055	0.00%
2023/08/14	6	67.50	0	0.00	65.70	6	2,073	0.29%
2023/07/27	0	0.00	20	72.25	72.50	-20	2,419	-0.83%
2023/07/24	10	70.10	0	0.00	69.80	10	2,434	0.41%
2023/07/20	1	72.50	1	72.90	72.90	0	2,510	0.00%
2023/07/17	0	0.00	1	71.40	71.50	-1	2,570	-0.04%
2023/07/14	12	71.58	2	71.00	71.00	10	2,667	0.37%
2023/07/11	0	0.00	1	72.70	71.90	-1	2,972	-0.03%
2023/07/10	2	72.20	0	0.00	72.00	2	3,122	0.06%
2023/07/03	10	77.90	0	0.00	77.20	10	4,030	0.25%
2023/06/26	2	78.80	0	0.00	78.80	2	4,126	0.05%
2023/06/21	0	0.00	1	80.00	80.00	-1	4,150	-0.02%
2023/06/20	10	80.90	0	0.00	79.80	10	4,207	0.24%
2023/06/16	5	82.30	0	0.00	82.30	5	4,546	0.11%
2023/06/14	0	0.00	1	84.50	83.00	-1	4,689	-0.02%
2023/06/13	0	0.00	1	86.20	85.00	-1	4,690	-0.02%
2023/06/12	6	83.88	1	85.20	85.50	5	4,682	0.11%
2023/06/06	0	0.00	3	82.43	82.10	-3	4,774	-0.06%
2023/05/29	0	0.00	1	83.50	83.70	-1	4,962	-0.02%
2023/05/26	1	81.90	2	82.55	81.70	-1	5,002	-0.02%
2023/05/24	0	0.00	1	82.80	83.20	-1	5,067	-0.02%
2023/05/23	2	82.15	0	0.00	82.40	2	5,182	0.04%
2023/05/22	1	82.10	0	0.00	81.00	1	5,231	0.02%
2023/05/18	6	79.10	12	80.15	79.70	-6	5,492	-0.11%
2023/05/17	6	78.52	6	78.27	78.70	0	5,465	0.00%
2023/05/16	7	77.03	20	78.00	77.10	-13	5,439	-0.24%
2023/05/11	17	74.84	0	0.00	74.10	17	5,389	0.32%
2023/05/10	0	0.00	7	75.60	75.70	-7	5,416	-0.13%
2023/05/09	10	75.80	1	73.60	73.80	9	5,407	0.17%
2023/05/08	3	78.00	0	0.00	76.00	3	5,381	0.06%
2023/04/19	2	85.65	4	85.63	85.10	-2	5,294	-0.04%
2023/04/17	1	89.90	0	0.00	89.30	1	5,247	0.02%
2023/04/14	2	90.35	2	89.45	89.40	0	5,271	0.00%
2023/04/13	3	89.37	1	87.80	87.80	2	5,269	0.04%
2023/04/12	1	91.70	2	91.35	91.40	-1	5,117	-0.02%
2023/04/11	1	84.40	3	83.90	86.90	-2	4,723	-0.04%
2023/04/10	4	81.85	4	81.75	81.70	0	4,506	0.00%
2023/04/07	2	82.55	24	83.16	83.00	-22	4,459	-0.49%
2023/03/30	0	0.00	1	77.50	77.50	-1	4,218	-0.02%
2023/03/28	0	0.00	1	80.00	78.80	-1	4,247	-0.02%
2023/03/24	0	0.00	0	78.30	78.50	0	4,260	0.00%
2023/03/22	3	79.60	2	78.80	78.80	1	4,202	0.02%
2023/03/21	29	80.95	27	82.68	80.90	2	4,105	0.05%
2023/03/20	12	79.18	12	80.92	81.00	0	3,858	0.00%
2023/03/17	1	76.30	1	75.90	76.00	0	3,720	0.00%
2023/02/21	1	77.00	3	77.27	77.00	-2	3,620	-0.06%
2023/02/20	0	0.00	4	74.58	75.20	-4	3,691	-0.11%
2023/02/17	1	73.80	2	72.80	74.00	-1	4,151	-0.02%
2023/02/16	5	72.52	2	73.10	72.60	3	4,027	0.07%
2023/02/15	0	0.00	1	68.60	68.60	-1	4,068	-0.02%
2023/02/13	1	70.10	0	0.00	70.30	1	4,815	0.02%
2023/02/09	1	71.50	1	70.80	70.50	0	5,118	0.00%
2023/02/08	0	0.00	1	71.30	71.50	-1	5,150	-0.02%
2023/02/03	1	70.00	0	0.00	69.60	1	5,106	0.02%
2023/02/02	3	70.30	9.6	69.45	70.30	-6.6	5,155	-0.13%
2023/02/01	31	68.25	21	67.90	68.40	10	5,177	0.19%
2023/01/31	0	0.00	2	66.10	66.90	-2	5,197	-0.04%
2023/01/30	0	0.00	9	64.47	65.50	-9	5,194	-0.17%
2023/01/17	0	0.00	5	63.10	62.60	-5	5,189	-0.10%
2023/01/16	5	62.50	1	62.90	62.60	4	5,283	0.08%
2023/01/13	0	0.00	6	64.17	62.40	-6	5,404	-0.11%
2023/01/11	0	0.00	5	64.20	64.00	-5	5,609	-0.09%
2023/01/10	5	63.60	0	0.00	63.40	5	5,919	0.08%
2023/01/09	4	63.25	2	63.40	63.50	2	6,065	0.03%
2023/01/06	0	0.00	1	63.60	63.70	-1	6,035	-0.02%
2023/01/04	1	62.70	0	0.00	62.20	1	5,993	0.02%
2023/01/03	17	61.79	54	61.95	62.60	-37	5,910	-0.63%
2022/12/28	10	58.50	0	0.00	58.20	10	5,845	0.17%
2022/12/27	0	0.00	11	60.46	59.80	-11	5,866	-0.19%
2022/12/22	0	0.00	0.1	57.20	58.10	-0.1	5,827	0.00%
2022/12/20	12	57.49	0	0.00	56.50	12	5,857	0.20%
2022/12/19	10	59.50	0	0.00	59.50	10	5,850	0.17%
2022/12/16	13	61.00	0	0.00	60.50	13	5,835	0.22%
2022/12/15	10	62.70	0	0.00	62.60	10	5,786	0.17%
2022/12/13	2	62.90	0	0.00	62.50	2	5,747	0.03%
2022/12/12	2	62.50	0	0.00	62.60	2	5,742	0.03%
2022/12/08	4	63.80	1	63.70	64.00	3	5,719	0.05%
2022/12/07	2	64.80	6	64.50	64.30	-4	5,716	-0.07%
2022/12/06	2	67.00	5	67.20	66.10	-3	5,696	-0.05%
2022/11/30	0	0.00	3	65.73	65.70	-3	5,581	-0.05%
2022/11/29	1	64.10	0	0.00	64.30	1	5,610	0.02%
2022/11/28	2	64.95	2	65.05	64.90	0	5,614	0.00%
2022/11/24	0	0.00	1	65.80	66.10	-1	5,615	-0.02%
2022/11/23	3	64.30	1	64.20	64.30	2	5,568	0.04%
2022/11/22	3	64.43	2	63.95	63.60	1	5,568	0.02%
2022/11/18	0	68.90	2	68.65	67.60	-2	5,540	-0.04%
2022/11/17	0	0.00	1	68.79	68.30	-1	5,558	-0.02%
2022/11/16	1	66.30	2	68.65	69.00	-1	5,487	-0.02%
2022/11/15	6	62.33	5	63.64	67.40	1	5,320	0.02%
2022/11/14	72	67.50	0	0.00	67.50	72	4,863	1.48%
2022/11/11	5	75.00	7	78.40	75.00	-2	4,998	-0.04%
2022/11/10	1	74.80	3	75.80	75.00	-2	4,862	-0.04%
2022/11/09	14	77.81	6	77.27	76.80	8	4,819	0.17%
2022/11/08	0	0.00	9	74.59	76.50	-9	4,351	-0.21%
2022/11/07	4	70.80	10	69.00	69.60	-6	4,334	-0.14%
2022/11/04	10	67.20	4	65.40	66.60	6	4,277	0.14%
2022/10/31	1	69.20	1	70.00	68.50	0	4,354	0.00%
2022/10/28	0	0.00	2	68.80	67.00	-2	4,338	-0.05%
2022/10/27	6	72.55	0	0.00	72.90	6	4,307	0.14%
2022/10/25	0	0.00	1	69.60	68.60	-1	4,422	-0.02%
2022/10/24	2	73.30	51	72.52	69.50	-49	4,469	-1.10%
2022/10/21	0	0.00	10	72.80	69.90	-10	4,596	-0.22%
2022/10/20	0	0.00	16	74.03	74.00	-16	4,546	-0.35%
2022/10/19	2	74.10	3	73.97	74.90	-1	4,500	-0.02%
2022/10/18	9	73.64	3	72.67	74.00	6	4,386	0.14%
2022/10/17	4	70.85	4	69.63	70.80	0	4,107	0.00%
2022/10/14	1	65.80	2	64.20	65.60	-1	3,981	-0.03%
2022/10/13	2	61.30	0	0.00	60.00	2	4,016	0.05%
2022/10/12	0	0.00	1	65.00	65.70	-1	4,029	-0.02%
2022/10/07	1	69.30	0	0.00	67.90	1	4,017	0.02%
2022/10/06	95	67.40	0	0.00	68.00	95	4,013	2.37%
2022/10/05	140	66.48	1	66.30	67.20	139	4,016	3.46%	大買/鉅額交易
2022/10/04	0	0.00	1	64.20	64.80	-1	4,013	-0.02%
2022/09/28	1	61.30	0	0.00	59.70	1	4,243	0.02%
2022/09/27	0	0.00	1	62.30	62.70	-1	4,281	-0.02%
2022/09/26	2	61.05	0	0.00	60.80	2	4,336	0.05%
2022/09/21	1	68.20	0	0.00	68.20	1	4,466	0.02%
2022/09/16	1	69.70	0	0.00	69.50	1	4,574	0.02%
2022/09/12	2	71.00	236	70.93	70.70	-234	4,887	-4.79%	大賣/鉅額交易
2022/09/08	235	69.42	0	0.00	69.90	235	4,964	4.73%	大買/鉅額交易
2022/09/06	0	0.00	3	70.10	69.50	-3	4,993	-0.06%
2022/09/02	0	0.00	2	76.50	76.10	-2	4,963	-0.04%
2022/08/31	0	0.00	1	76.20	77.00	-1	4,952	-0.02%
2022/08/30	0	75.10	0	0.00	74.90	0	4,964	0.00%
2022/08/29	2	74.50	0	0.00	74.30	2	4,984	0.04%
2022/08/25	1	78.00	1	78.80	78.10	0	5,040	0.00%
2022/08/24	9	78.21	7	79.01	78.00	2	5,252	0.04%
2022/08/22	0	0.00	1	77.90	77.80	-1	5,185	-0.02%
2022/08/19	6	77.88	5	78.50	77.90	1	5,145	0.02%
2022/08/18	1	77.80	12	78.39	77.80	-11	5,075	-0.22%
2022/08/17	0	0.00	2	75.30	75.10	-2	4,915	-0.04%
2022/08/16	3	77.07	1	76.50	76.00	2	4,912	0.04%
2022/08/15	0	77.90	4	78.13	78.50	-4	4,862	-0.08%
2022/08/12	7	74.90	3.1	75.66	75.20	4	4,746	0.08%
2022/08/10	1	70.01	0	0.00	70.60	1	4,606	0.02%
2022/08/09	10	69.30	2	69.40	68.90	8	4,544	0.18%
2022/08/08	0	69.20	2	66.60	69.50	-2	4,547	-0.04%
2022/08/05	0	0.00	2	66.80	67.30	-2	4,483	-0.04%
2022/08/04	0	0.00	5	65.90	66.70	-5	4,484	-0.11%
2022/08/03	1	67.80	11	67.13	67.70	-10	4,456	-0.22%
2022/08/02	1	68.50	6	68.68	66.60	-5	4,450	-0.11%
2022/08/01	34	69.87	42	70.26	69.90	-8	4,395	-0.18%
2022/07/29	0	0.00	5	75.00	74.10	-5	4,285	-0.12%
2022/07/28	1	78.80	202	79.55	76.60	-201	4,233	-4.75%	大賣/鉅額交易
2022/07/25	0	0.00	1	101.50	99.00	-1	4,036	-0.02%
2022/07/22	1	103.00	0	0.00	101.50	1	4,072	0.02%
2022/07/21	1	102.00	2	102.00	102.50	-1	4,139	-0.02%
2022/07/20	4	101.00	3	101.67	101.00	1	4,284	0.02%
2022/07/19	1	97.60	2	97.95	98.60	-1	4,288	-0.02%
2022/07/18	10	95.28	0	0.00	95.60	10	4,245	0.24%
2022/07/13	1	89.70	1	89.70	89.30	0	4,230	0.00%
2022/07/08	0	0.00	2	91.15	90.60	-2	4,246	-0.05%
2022/07/06	50	87.88	10	87.90	86.20	40	4,143	0.97%
2022/07/05	15	84.37	15	84.83	86.50	0	4,142	0.00%
2022/07/04	1	86.00	1	85.10	83.70	0	4,137	0.00%
2022/07/01	1	81.90	3	82.83	81.90	-2	4,170	-0.05%
2022/06/30	1	92.80	1	90.80	90.00	0	4,076	0.00%
2022/06/29	70	94.95	0	0.00	93.80	70	4,020	1.74%
2022/06/28	0	0.00	1	94.50	94.70	-1	3,986	-0.03%
2022/06/27	230	96.65	0	0.00	97.10	230	3,975	5.79%	大買/鉅額交易
2022/06/24	0	0.00	2	93.15	93.70	-2	3,952	-0.05%
2022/06/23	13	92.51	17	92.75	91.70	-4	3,908	-0.10%
2022/06/22	3	93.23	2	93.95	91.70	1	3,866	0.03%
2022/06/21	0	0.00	9	96.01	97.50	-9	3,801	-0.24%
2022/06/20	4	97.28	17	95.85	93.60	-13	3,775	-0.34%
2022/06/16	1	114.00	21	107.67	107.00	-20	3,615	-0.55%
2022/06/15	2	115.00	1	113.00	112.50	1	3,608	0.03%
2022/06/14	1	114.00	1	115.00	116.00	0	3,636	0.00%
2022/06/13	5	115.00	3.1	115.66	115.00	2	3,650	0.05%
2022/06/10	0	0.00	2	116.25	118.00	-2	3,665	-0.05%
2022/06/09	0	0.00	3	117.50	117.50	-3	3,667	-0.08%
2022/06/08	1	122.50	2	121.00	118.50	-1	3,680	-0.03%
2022/06/07	0	0.00	4	119.63	120.00	-4	3,688	-0.11%
2022/06/06	1	119.00	0	0.00	119.00	1	3,691	0.03%
2022/06/02	3	119.50	3	120.67	119.00	0	3,742	0.00%
2022/06/01	14.6	120.93	8	119.00	121.00	6.6	3,709	0.18%
2022/05/31	1	115.00	1	114.50	115.00	0	3,485	0.00%
2022/05/30	4	114.00	0	0.00	114.00	4	3,492	0.11%
2022/05/26	1	110.50	0	0.00	109.50	1	3,583	0.03%
2022/05/25	2	110.00	1	109.50	110.00	1	3,758	0.03%
2022/05/24	0	0.00	1	110.50	109.50	-1	4,117	-0.02%
2022/05/23	1	113.00	0	0.00	113.00	1	4,198	0.02%
2022/05/20	2	117.50	0	0.00	115.50	2	4,183	0.05%
2022/05/19	1	115.00	3	116.50	118.50	-2	4,166	-0.05%
2022/05/18	3	119.00	2.2	118.53	118.50	0.9	4,147	0.02%
2022/05/12	1.1	115.09	1	114.00	114.50	0.1	4,183	0.00%
2022/05/11	0	0.00	300	114.85	114.50	-300	4,171	-7.19%	大賣/鉅額交易
2022/05/10	51	110.09	1	111.00	117.50	50	4,182	1.20%
2022/05/05	0	0.00	1	119.50	119.50	-1	4,177	-0.02%
2022/05/04	3.1	119.98	80	117.69	119.00	-77	4,159	-1.85%
2022/04/29	2	118.75	1	116.00	116.00	1	4,183	0.02%
2022/04/28	3	114.33	3	116.00	115.50	0	4,171	0.00%
2022/04/27	1	113.00	5	114.60	116.00	-4	4,117	-0.10%
2022/04/26	9	122.33	4	120.50	119.00	5	4,020	0.12%
2022/04/25	1	118.00	9	117.28	118.50	-8	3,885	-0.21%
2022/04/22	0	0.00	2	122.50	122.00	-2	3,870	-0.05%
2022/04/21	9	125.78	1	125.50	125.50	8	3,937	0.20%
2022/04/18	0	0.00	1	121.50	122.50	-1	4,064	-0.02%
2022/04/13	1	127.50	1	128.00	128.50	0	4,267	0.00%
2022/04/12	1	127.50	0	0.00	128.00	1	4,364	0.02%
2022/04/07	2	135.50	2	132.00	131.00	0	4,502	0.00%
2022/03/29	1	147.00	0	0.00	148.00	1	4,718	0.02%
2022/03/25	1	150.50	1	151.00	149.50	0	4,806	0.00%
2022/03/24	0	0.00	0	150.50	152.00	0	4,901	0.00%
2022/03/23	2	152.00	1	151.50	151.50	1	4,982	0.02%
2022/03/22	1	147.00	1	148.00	148.00	0	5,150	0.00%
2022/03/17	0	0.00	3	148.33	148.00	-3	5,245	-0.06%
2022/03/16	0	0.00	1	144.00	145.00	-1	5,277	-0.02%
2022/03/15	1	145.00	0	0.00	144.00	1	5,332	0.02%
2022/03/14	0	0.00	1	147.00	148.00	-1	5,398	-0.02%
2022/03/11	4	144.88	3	144.50	145.00	1	5,615	0.02%
2022/03/10	0	0.00	3	149.83	148.00	-3	5,715	-0.05%
2022/03/09	1	144.00	1	146.00	146.00	0	5,782	0.00%
2022/03/08	0	0.00	1	149.00	142.50	-1	5,897	-0.02%
2022/03/07	4	149.75	2	148.00	147.00	2	5,927	0.03%
2022/03/04	1	155.00	0	0.00	153.00	1	5,994	0.02%
2022/03/02	5	157.70	5	156.60	156.50	0	6,211	0.00%
2022/03/01	2	153.00	0	0.00	153.50	2	6,202	0.03%
2022/02/25	6	156.67	2	158.00	152.00	4	6,280	0.06%
2022/02/24	10.3	155.00	40	157.95	156.00	-29.7	6,265	-0.47%
2022/02/23	11	151.59	17	151.03	154.50	-6	6,083	-0.10%
2022/02/22	11	146.09	1	145.00	146.00	10	6,358	0.16%
2022/02/21	0	149.50	0	0.00	149.50	0	7,504	0.00%
2022/02/18	151	149.99	3	149.33	150.00	148	8,235	1.80%	大買/鉅額交易
2022/02/17	0	0.00	2	148.50	149.50	-2	8,303	-0.02%
2022/02/16	6	148.33	2	149.25	147.50	4	8,404	0.05%
2022/02/15	3	146.67	2	147.50	146.00	1	8,455	0.01%
2022/02/14	5	151.00	0	0.00	149.50	5	8,475	0.06%
2022/02/11	1	151.00	1	153.50	152.50	0	8,516	0.00%
2022/02/10	3	153.50	1	153.50	153.50	2	8,699	0.02%
2022/02/09	1	153.00	155	155.02	156.50	-154	8,765	-1.76%	大賣/鉅額交易
2022/02/08	6	152.42	6	151.75	153.00	0	8,868	0.00%
2022/01/25	2	147.00	1	145.00	145.00	1	9,153	0.01%
2022/01/24	6	148.50	5	147.70	149.50	1	9,426	0.01%
2022/01/20	0.2	154.25	1	154.50	154.00	-0.8	10,078	-0.01%
2022/01/19	2.1	156.00	1	155.00	155.00	1.1	10,230	0.01%
2022/01/17	0	0.00	16	153.53	157.50	-16	10,516	-0.15%
2022/01/14	15	152.00	4	149.63	152.00	11	10,633	0.10%
2022/01/13	1	155.50	0.7	155.50	155.00	0.3	11,031	0.00%
2022/01/12	21	156.33	2	156.50	156.00	19	11,081	0.17%
2022/01/11	0	0.00	1	160.00	159.00	-1	11,147	-0.01%
2022/01/10	2	159.50	4	161.38	163.50	-2	11,206	-0.02%
2022/01/07	7	161.64	6	161.50	159.00	1	11,373	0.01%
2022/01/06	2	164.00	3	163.00	163.00	-1	11,458	-0.01%
2022/01/05	3.1	168.52	3	168.00	167.50	0.1	11,517	0.00%
2022/01/04	14	175.29	3.1	174.31	172.50	10.9	11,520	0.09%
2022/01/03	2	174.00	11	175.00	176.50	-9	11,503	-0.08%
2021/12/30	0	0.00	2	172.00	171.50	-2	11,577	-0.02%
2021/12/29	21	171.76	0	0.00	171.00	21	11,897	0.18%
2021/12/28	8	174.25	36	174.29	171.00	-28	12,314	-0.23%
2021/12/27	37	171.93	2	172.25	173.00	35	12,392	0.28%
2021/12/21	0	0.00	2	172.50	172.50	-2	12,817	-0.02%
2021/12/20	4	171.25	4	173.25	170.50	0	12,865	0.00%
2021/12/17	4.1	172.22	1	173.00	170.00	3.1	12,878	0.02%
2021/12/16	3	171.17	9.1	172.55	173.00	-6.1	12,975	-0.05%
2021/12/15	2	167.00	4	167.13	167.50	-2	12,895	-0.02%
2021/12/14	1	164.00	1.1	161.14	160.50	-0.1	12,907	0.00%
2021/12/13	1	167.01	1	166.50	167.00	0	12,940	0.00%
2021/12/10	7	163.93	8	166.94	165.50	-1	13,087	-0.01%
2021/12/09	7	170.36	3	169.00	169.00	4	13,075	0.03%
2021/12/08	7	173.86	4	176.00	173.00	3	13,121	0.02%
2021/12/07	8.2	174.34	7	176.64	173.00	1.2	13,391	0.01%
2021/12/06	1	172.00	8.1	172.27	172.50	-7.1	13,493	-0.05%
2021/12/03	4.1	169.73	3	171.00	170.50	1.1	13,607	0.01%
2021/12/02	9	170.22	8	169.63	166.50	1	13,776	0.01%
2021/12/01	2.9	168.11	17	168.91	169.50	-14.2	14,020	-0.10%
2021/11/30	15	167.33	4	167.50	166.00	11	14,345	0.08%
2021/11/29	5	157.90	9	159.22	163.50	-4	14,557	-0.03%
2021/11/26	9.1	166.31	0	0.00	162.50	9.1	14,708	0.06%
2021/11/25	3	170.67	1	168.00	168.00	2	15,011	0.01%
2021/11/24	1.1	168.95	0	0.00	169.00	1.1	15,081	0.01%
2021/11/23	11	170.41	2	170.75	169.00	9	15,233	0.06%
2021/11/22	2	175.50	0	0.00	176.50	2	15,337	0.01%
2021/11/19	12	177.79	11	177.18	172.50	1	15,709	0.01%
2021/11/18	24	178.42	24	179.83	173.50	0	15,879	0.00%
2021/11/17	9	168.06	5.5	168.72	171.50	3.5	15,099	0.02%
2021/11/16	1	158.00	1	155.50	156.00	0	14,940	0.00%
2021/11/15	0.1	158.00	3	159.00	156.50	-3	15,536	-0.02%
2021/11/11	1	153.00	2	155.50	154.50	-1	16,996	-0.01%
2021/11/10	1.1	153.02	1	152.50	152.50	0.1	17,198	0.00%
2021/11/09	8	156.69	22.1	156.48	155.50	-14.1	17,489	-0.08%
2021/11/08	6	151.33	8	151.00	152.00	-2	17,513	-0.01%
2021/11/05	3	148.50	0	0.00	148.50	3	17,807	0.02%
2021/11/04	5.4	145.12	0	0.00	144.50	5.4	18,007	0.03%
2021/11/03	27	147.41	26	146.25	148.50	1	18,247	0.01%
2021/11/02	20.1	147.14	19	148.55	144.00	1.1	18,473	0.01%
2021/11/01	10	153.00	11	152.95	150.00	-1	18,641	-0.01%
2021/10/29	6	163.92	10	163.65	160.00	-4	18,846	-0.02%
2021/10/28	24	165.44	31	165.02	164.00	-7	19,154	-0.04%
2021/10/27	4	157.38	4	157.38	158.50	0	19,858	0.00%
2021/10/26	9	154.44	4	154.76	152.50	5	20,775	0.02%
2021/10/25	2	146.50	2	148.50	149.00	0	21,535	0.00%
2021/10/22	6	149.50	7	148.64	148.00	-1	22,191	0.00%
2021/10/21	16	156.28	6	156.08	151.00	10	22,793	0.04%
2021/10/19	7	144.79	6	145.67	145.50	1	24,926	0.00%
2021/10/15	3	141.67	1	141.00	141.00	2	25,649	0.01%
2021/10/13	1	136.00	7	136.71	134.00	-6	25,541	-0.02%
2021/10/12	1	140.00	5	140.00	139.00	-4	25,547	-0.02%
2021/10/08	2	149.25	3	145.67	145.00	-1	25,639	0.00%
2021/10/07	1	148.50	1	147.00	147.00	0	25,668	0.00%
2021/10/06	4	145.38	4	143.50	140.00	0	25,703	0.00%
2021/10/05	10	147.00	14	151.79	150.50	-4	25,490	-0.02%
2021/10/04	2	141.50	16	143.34	139.50	-14	25,173	-0.06%
2021/10/01	11	152.41	9	147.11	148.50	2	25,123	0.01%
2021/09/30	9	154.61	14	153.89	155.00	-5	25,106	-0.02%
2021/09/29	3	157.00	1.5	154.67	153.50	1.5	25,212	0.01%
2021/09/28	0	0.00	3	166.00	162.00	-3	25,688	-0.01%
2021/09/27	7	166.86	3	169.50	168.00	4	25,883	0.02%
2021/09/24	0	0.00	4	166.88	164.00	-4	26,181	-0.02%
2021/09/23	6	160.00	3	162.00	161.00	3	26,339	0.01%
2021/09/22	2	162.25	1	160.50	160.50	1	26,604	0.00%
2021/09/17	2	166.75	2	169.50	169.50	0	26,950	0.00%
2021/09/16	1	168.00	0	0.00	165.50	1	27,110	0.00%
2021/09/15	1	166.00	1	167.00	165.00	0	27,266	0.00%
2021/09/14	1	176.00	3	177.17	176.50	-2	27,647	-0.01%
2021/09/13	5.2	182.88	8	179.00	175.00	-2.8	28,072	-0.01%
2021/09/10	38.3	184.24	27	182.98	179.00	11.3	28,528	0.04%
2021/09/09	2	180.75	4	178.63	179.50	-2	28,530	-0.01%
2021/09/08	1.5	172.34	1	175.00	169.00	0.5	28,671	0.00%
2021/09/07	5.4	176.16	5	177.30	176.50	0.4	29,141	0.00%
2021/09/06	5	176.40	2	174.50	174.50	3	29,420	0.01%
2021/09/03	0	188.00	14	181.32	180.50	-14	29,785	-0.05%
2021/09/02	7	192.79	1	190.50	186.00	6	30,498	0.02%
2021/09/01	2	193.00	4	195.25	195.50	-2	31,476	-0.01%
2021/08/31	3	193.33	3	191.50	191.50	0	32,096	0.00%
2021/08/30	0	0.00	1	188.50	189.00	-1	32,647	0.00%
2021/08/27	22	189.25	22	190.68	190.50	0	33,242	0.00%
2021/08/26	3	191.67	5	190.50	190.50	-2	34,115	-0.01%
2021/08/25	33.1	191.48	41	190.43	193.50	-7.9	35,424	-0.02%
2021/08/24	6	194.83	8.1	194.48	190.00	-2.1	35,921	-0.01%
2021/08/23	2	203.00	0.3	202.50	202.00	1.8	36,217	0.00%
2021/08/20	207.2	193.07	4	193.25	190.50	203.2	36,492	0.56%	大買/鉅額交易
2021/08/19	7	201.00	12.1	196.78	189.50	-5.1	36,702	-0.01%
2021/08/18	18.2	193.04	217	187.85	208.00	-198.8	36,877	-0.54%	大賣/鉅額交易
2021/08/17	5	217.30	1	207.50	207.50	4	37,064	0.01%
2021/08/16	11.2	223.79	5	223.40	221.00	6.2	37,988	0.02%
2021/08/13	8.4	236.57	6	238.92	224.00	2.4	38,240	0.01%
2021/08/12	5	239.50	3	238.00	236.50	2	38,758	0.01%
2021/08/11	13	243.85	14	245.50	237.00	-1	39,687	0.00%
2021/08/10	24	251.81	22	254.82	248.50	2	39,841	0.01%
2021/08/09	5	261.90	3	252.67	252.00	2	40,193	0.00%
2021/08/06	7	265.71	6	268.33	269.50	1	41,121	0.00%
2021/08/05	3	267.67	6	267.08	265.50	-3	41,868	-0.01%
2021/08/04	11	274.77	14.2	275.38	274.00	-3.2	42,818	-0.01%
2021/08/03	23.3	285.24	49	287.69	282.50	-25.8	42,779	-0.06%
2021/08/02	80.2	286.97	79.1	291.15	280.00	1.1	42,832	0.00%
2021/07/30	37	285.00	64.2	284.49	276.50	-27.2	42,231	-0.06%
2021/07/29	37.2	268.21	25	265.48	275.00	12.2	41,722	0.03%
2021/07/28	6.1	264.17	4	268.63	261.00	2.1	41,284	0.01%
2021/07/27	31.2	282.72	13	282.92	290.00	18.2	41,322	0.04%
2021/07/26	28	282.39	197	280.82	276.00	-169	40,993	-0.41%	大賣/鉅額交易
2021/07/23	582	265.19	476	264.37	270.50	106	40,197	0.26%	大買/大賣/鉅額交易
2021/07/22	41	233.20	83.4	242.97	246.00	-42.4	39,107	-0.11%
2021/07/21	43	219.62	14	222.50	224.00	29	38,837	0.07%
2021/07/20	27	217.94	2	214.00	214.00	25	39,098	0.06%
2021/07/19	18	227.17	6	227.42	226.00	12	39,414	0.03%
2021/07/16	12	224.71	20	226.55	225.50	-8	39,721	-0.02%
2021/07/15	41	219.20	6	222.92	224.50	35	40,297	0.09%
2021/07/14	5	208.99	7	212.21	215.50	-2	41,013	0.00%
2021/07/13	8.3	219.83	12	212.92	210.00	-3.7	41,311	-0.01%
2021/07/12	1.1	226.65	1	223.00	221.00	0.1	42,235	0.00%
2021/07/09	2	221.00	1	221.00	220.50	1	43,038	0.00%
2021/07/08	4	226.62	4	226.13	225.00	0	43,962	0.00%
2021/07/07	4.1	229.82	4	228.50	224.00	0.1	44,613	0.00%
2021/07/06	7	233.21	7	232.07	231.00	0	45,041	0.00%
2021/07/05	21	239.31	8	236.38	238.50	13	45,758	0.03%
2021/07/02	3	227.66	4	227.75	228.00	-1	45,754	0.00%
2021/07/01	15	226.00	7	226.79	222.00	8	45,948	0.02%
2021/06/30	12	226.50	2	226.25	226.00	10	46,289	0.02%
2021/06/29	15	232.93	10	229.05	219.00	5	46,999	0.01%
2021/06/28	8	228.25	14.1	229.62	233.00	-6.1	46,737	-0.01%
2021/06/25	22	219.18	23	221.22	220.00	-1	46,470	0.00%
2021/06/24	6	216.42	6	219.25	217.00	0	46,369	0.00%
2021/06/23	6	220.34	5	223.40	217.50	1	46,246	0.00%
2021/06/22	6	216.67	3	213.50	212.50	3	45,753	0.01%
2021/06/21	9	212.61	0	0.00	208.00	9	45,360	0.02%
2021/06/18	5	226.51	4	222.25	222.50	1	44,912	0.00%
2021/06/17	3	225.16	3	225.67	228.50	0	44,681	0.00%
2021/06/16	13	233.46	23	232.87	223.00	-10	44,410	-0.02%
2021/06/15	5	244.00	6	242.75	242.50	-1	43,982	0.00%
2021/06/11	9	243.94	11.1	241.68	241.00	-2.1	44,896	0.00%
2021/06/10	59.1	244.74	77.3	244.11	240.00	-18.1	44,973	-0.04%
2021/06/09	89.3	240.06	91.1	239.31	248.00	-1.8	44,862	0.00%
2021/06/08	24.1	241.27	19.2	237.96	230.50	4.9	44,752	0.01%
2021/06/07	52.2	234.97	137	230.00	238.00	-84.8	44,289	-0.19%	大賣/
2021/06/04	89	230.88	25	229.28	226.50	64	43,743	0.15%
2021/06/03	279	223.25	246	222.37	230.00	33	43,243	0.08%	大買/大賣/
2021/06/02	158	225.84	181.1	228.83	216.00	-23.1	42,269	-0.05%	大買/大賣/
2021/06/01	51.1	230.11	66	227.98	232.50	-14.9	40,906	-0.04%
2021/05/31	62	206.30	64	208.30	211.50	-2	39,973	-0.01%
2021/05/28	14	203.43	21.7	204.77	199.50	-7.7	39,364	-0.02%
2021/05/27	73.2	196.43	77	196.51	200.00	-3.9	39,070	-0.01%
2021/05/26	22	197.16	37	200.41	192.50	-15	38,520	-0.04%
2021/05/25	90.5	200.57	83.3	201.58	199.50	7.2	37,898	0.02%
2021/05/24	69.3	184.19	22	189.09	190.00	47.3	36,643	0.13%
2021/05/21	35	172.63	10	173.80	176.00	25	35,838	0.07%
2021/05/20	40	173.23	81	171.67	169.00	-41	35,635	-0.12%
2021/05/19	49	176.91	44	171.83	179.00	5	35,152	0.01%
2021/05/18	2	160.25	14	158.61	163.00	-12	34,334	-0.03%
2021/05/17	44	152.78	41	154.78	148.50	3	34,113	0.01%
2021/05/14	63	173.15	80	177.53	164.50	-17	33,842	-0.05%
2021/05/13	15	160.53	90	167.59	171.00	-75	32,760	-0.23%
2021/05/12	85	157.91	102	160.70	161.00	-17	31,940	-0.05%	大賣/
2021/05/11	48	166.96	51	169.00	162.50	-3	30,804	-0.01%
2021/05/10	91	182.88	28	189.09	180.50	63	30,623	0.21%
2021/05/07	13	179.92	101	183.36	183.00	-88	30,225	-0.29%	大賣/
2021/05/06	32	171.63	73	175.90	171.00	-41	29,853	-0.14%
2021/05/05	98	180.77	3	181.17	172.50	95	29,380	0.32%
2021/05/04	24	173.63	104.1	178.03	191.50	-80.1	29,111	-0.28%	大賣/
2021/05/03	52	190.24	117	198.56	179.50	-65	28,545	-0.23%	大賣/
2021/04/29	20	199.08	133	200.13	199.00	-113	28,395	-0.40%	大賣/鉅額交易
2021/04/28	2	203.00	95	202.41	201.00	-93	28,586	-0.33%
2021/04/27	65	202.19	14	202.75	195.50	51	28,353	0.18%
2021/04/26	26	194.79	73	196.40	196.50	-47	28,220	-0.17%
2021/04/23	10	182.05	37	187.96	193.50	-27	28,108	-0.10%
2021/04/22	383	181.83	8	183.75	176.00	375	28,446	1.32%	大買/鉅額交易
2021/04/21	90	174.34	60	178.39	179.00	30	28,387	0.11%
2021/04/20	128	196.71	86	202.18	182.00	42	27,900	0.15%	大買/
2021/04/19	62	200.33	19	204.45	198.50	43	27,235	0.16%
2021/04/16	40	229.98	45	229.32	220.50	-5	27,122	-0.02%
2021/04/15	27	209.15	60	210.93	220.00	-33	26,314	-0.13%
2021/04/14	67	198.93	58	204.41	200.00	9	25,679	0.04%
2021/04/13	43	208.41	25	216.64	202.50	18	24,924	0.07%
2021/04/12	37	209.03	13	210.00	202.50	24	24,342	0.10%
2021/04/09	26	233.92	22	231.32	225.00	4	23,930	0.02%
2021/04/08	11	228.50	13.2	228.73	236.50	-2.2	23,464	-0.01%
2021/04/07	18.1	215.61	61	217.43	215.00	-43	23,107	-0.19%
2021/04/06	36.2	214.31	25.1	216.24	218.50	11.1	22,891	0.05%
2021/04/01	75.1	189.97	929.3	184.96	199.00	-854.2	22,675	-3.77%	大賣/鉅額交易
2021/03/31	5	182.20	312	184.53	181.00	-307	22,011	-1.39%	大賣/鉅額交易
2021/03/30	91	175.95	318	178.44	183.50	-227	22,479	-1.01%	大賣/鉅額交易
2021/03/29	130	171.43	2	172.00	174.00	128	22,643	0.57%	大買/鉅額交易
2021/03/26	11	158.18	93	153.80	158.50	-82	23,226	-0.35%
2021/03/25	0	0.00	1	148.00	144.50	-1	23,434	0.00%
2021/03/24	8	149.25	0	0.00	148.00	8	23,608	0.03%
2021/03/23	62	152.38	5	146.50	152.00	57	23,801	0.24%
2021/03/22	33	151.42	3	154.50	154.00	30	24,108	0.12%
2021/03/19	11	150.18	4	158.63	159.00	7	24,041	0.03%
2021/03/18	844	146.38	18	148.03	152.50	826	23,912	3.45%	大買/鉅額交易
2021/03/17	17	142.15	15	145.27	139.00	2	23,843	0.01%
2021/03/16	14	145.93	23	146.63	148.50	-9	22,616	-0.04%
2021/03/15	90	131.13	99	129.65	135.00	-9	21,961	-0.04%
2021/03/12	87	117.47	303.4	119.93	123.00	-216.4	21,016	-1.03%	大賣/鉅額交易
2021/03/11	59.3	110.02	64	106.93	112.00	-4.7	19,953	-0.02%
2021/03/10	10	104.75	102	104.90	102.00	-92	19,630	-0.47%	大賣/
2021/03/09	101	97.34	2	97.75	100.00	99	19,296	0.51%	大買/
2021/03/08	2	102.00	3	100.50	96.10	-1	19,365	-0.01%
2021/03/05	3	98.93	29	98.06	99.20	-26	19,397	-0.13%
2021/03/04	33	102.33	1	102.00	101.50	32	19,409	0.16%
2021/03/03	6	99.83	0	100.00	101.00	6	19,427	0.03%
2021/03/02	14	106.21	13	107.62	104.50	1	19,354	0.01%
2021/02/26	2	98.40	0	0.00	99.80	2	19,082	0.01%
2021/02/25	21.1	105.05	0	0.00	101.00	21.1	18,950	0.11%
2021/02/24	24.1	109.08	7	110.50	106.50	17.1	18,832	0.09%
2021/02/23	15	109.00	4	111.00	113.50	11	18,669	0.06%
2021/02/22	7	106.86	41.1	106.67	109.00	-34.1	18,470	-0.18%
2021/02/19	436.1	102.98	29	103.36	99.70	407.1	18,188	2.24%	大買/鉅額交易
2021/02/18	241.1	98.37	32.1	98.06	99.30	209	17,890	1.17%	大買/鉅額交易
2021/02/17	24.1	94.18	25	94.57	94.80	-0.9	17,744	-0.01%
2021/02/05	22	87.06	6	86.40	88.30	16	17,606	0.09%
2021/02/04	1	84.00	0	0.00	83.10	1	17,491	0.01%
2021/02/03	0	0.00	3	85.33	83.60	-3	17,453	-0.02%
2021/02/02	5	81.76	0	0.00	81.90	5	17,654	0.03%
2021/01/29	13	88.69	19	85.18	84.00	-6	17,492	-0.03%
2021/01/28	8	90.36	3	92.00	88.40	5	17,286	0.03%
2021/01/27	16	92.70	1	91.00	90.80	15	17,175	0.09%
2021/01/26	7	93.24	303	96.02	90.80	-296	17,215	-1.72%	大賣/鉅額交易
2021/01/25	7	95.14	0	0.00	95.60	7	16,996	0.04%
2021/01/22	9	98.47	7.4	99.59	101.00	1.6	17,006	0.01%
2021/01/21	23	97.64	22	96.25	97.90	1	16,945	0.01%
2021/01/20	11	104.73	0	0.00	98.60	11	16,813	0.07%
2021/01/19	9	107.83	8	108.50	109.50	1	16,898	0.01%
2021/01/18	10	109.70	9	108.94	108.50	1	16,782	0.01%
2021/01/15	14	112.32	18	110.11	110.50	-4	16,420	-0.02%
2021/01/14	1	104.00	9	101.56	106.00	-8	15,638	-0.05%
2021/01/13	20	96.36	33	97.42	96.60	-13	15,309	-0.08%
2021/01/12	29	96.57	13	93.62	93.50	16	15,066	0.11%
2021/01/11	10	95.32	37	97.18	98.00	-27	14,830	-0.18%
2021/01/08	54	92.94	19.5	93.53	92.90	34.5	14,485	0.24%
2021/01/07	28	88.38	21	89.16	91.90	7	14,161	0.05%
2021/01/06	11	91.25	12	90.57	86.10	-1	13,867	-0.01%
2021/01/05	3	88.30	5.4	88.44	87.90	-2.4	13,629	-0.02%
2021/01/04	7	92.27	7.3	92.01	90.70	-0.3	13,423	0.00%
2020/12/31	16	97.96	18	97.17	93.50	-2	13,225	-0.02%
2020/12/30	16	96.67	14	96.84	95.10	2	12,730	0.02%
2020/12/29	23	98.32	21	96.83	95.50	2	12,492	0.02%
2020/12/28	17	98.40	19	98.90	99.00	-2	12,246	-0.02%
2020/12/25	23	89.17	19	90.15	91.50	4	11,791	0.03%
2020/12/24	37	87.09	35	88.13	87.50	2	11,465	0.02%
2020/12/23	11	79.00	11.5	80.19	85.00	-0.5	10,799	0.00%
2020/12/22	23	83.17	17	83.61	77.50	6	10,442	0.06%
2020/12/21	311	76.51	16	78.06	80.80	295	9,725	3.03%	大買/鉅額交易
2020/12/18	57	72.32	59	72.64	73.50	-2	9,411	-0.02%
2020/12/17	6	71.45	61	70.89	72.20	-55	9,180	-0.60%
2020/12/16	27	68.96	15	71.55	68.40	12	8,966	0.13%
2020/12/15	15	68.29	20	69.26	67.70	-5	8,530	-0.06%
2020/12/14	6	69.15	3	69.43	68.50	3	8,452	0.04%
2020/12/11	14	69.14	4	68.88	68.70	10	8,405	0.12%
2020/12/10	14	68.83	11	69.51	67.50	3	8,237	0.04%
2020/12/09	11	68.70	12	69.45	69.90	-1	8,013	-0.01%
2020/12/08	48	66.01	14	65.53	66.50	34	7,848	0.43%
2020/12/07	1	65.00	0	0.00	65.10	1	7,784	0.01%
2020/12/04	12	65.76	1	64.60	64.80	11	7,756	0.14%
2020/12/03	14	67.20	10.1	67.89	67.40	3.9	7,653	0.05%
2020/12/02	15	68.47	195.1	68.73	66.50	-180.1	7,624	-2.36%	大賣/鉅額交易
2020/12/01	25	67.36	29.1	67.23	65.70	-4.1	7,342	-0.06%
2020/11/30	85	66.01	22.6	65.31	66.60	62.4	7,166	0.87%
2020/11/27	2	61.90	8	62.76	62.50	-6	6,971	-0.09%
2020/11/26	102	60.79	4	60.95	61.90	98	6,865	1.43%	大買/
2020/11/25	8	59.55	1	59.10	59.10	7	6,848	0.10%
2020/11/24	5	61.10	4	60.60	60.90	1	6,805	0.01%
2020/11/23	2	60.05	1	60.80	60.10	1	6,790	0.01%
2020/11/20	2	58.90	12	59.28	59.80	-10	6,750	-0.15%
2020/11/19	67	59.11	65	59.03	58.40	2	6,661	0.03%
2020/11/18	66.2	58.11	55	57.73	57.20	11.2	6,590	0.17%
2020/11/17	11	57.16	10	58.20	57.40	1	6,694	0.01%
2020/11/16	23	56.97	28	56.95	57.00	-5	6,670	-0.07%
2020/11/13	130	57.22	133	56.73	57.10	-3	6,614	-0.05%	大買/大賣/
2020/11/12	37	55.56	27	55.83	55.00	10	6,515	0.15%
2020/11/11	11	56.33	3	55.77	56.30	8	6,390	0.13%
2020/11/10	39.2	56.83	53	56.43	56.30	-13.8	6,437	-0.21%
2020/11/09	3	53.57	9.6	53.94	54.80	-6.6	6,022	-0.11%
2020/11/06	0	0.00	4	50.38	49.90	-4	5,797	-0.07%
2020/11/05	0	0.00	0.5	50.40	50.30	-0.5	5,845	-0.01%
2020/11/04	1	49.80	0	0.00	50.40	1	5,846	0.02%
2020/11/03	1	50.40	111	51.47	49.70	-110	5,814	-1.89%	大賣/鉅額交易
2020/11/02	98	51.98	32	51.92	52.00	66	5,817	1.13%
2020/10/30	0	0.00	10	51.20	51.20	-10	5,847	-0.17%
2020/10/29	7	51.49	8	51.18	52.50	-1	5,939	-0.02%
2020/10/28	0	0.00	70	50.18	51.20	-70	5,850	-1.20%
2020/10/27	62	49.08	15	48.90	48.40	47	5,502	0.85%
2020/10/26	50	46.44	5	47.36	47.00	45	5,212	0.86%
2020/10/14	50	33.52	0	0.00	33.50	50	5,038	0.99%
2020/10/13	4	33.06	0	0.00	33.80	4	5,092	0.08%
2020/10/12	2	32.90	10	33.75	32.60	-8	5,098	-0.16%
2020/10/08	0	0.00	50	34.25	34.15	-50	5,174	-0.97%
2020/10/07	1	33.90	0	0.00	34.00	1	5,338	0.02%
2020/10/05	3	32.73	50	32.96	33.25	-47	5,803	-0.81%
2020/09/30	0	0.00	15	32.65	32.70	-15	5,976	-0.25%
2020/09/29	75	32.63	10	32.65	32.30	65	6,154	1.06%
2020/09/28	10	31.59	0	0.00	31.75	10	6,419	0.16%
2020/09/24	0	0.00	2	32.05	32.05	-2	7,514	-0.03%
2020/09/22	2	32.80	0	0.00	33.60	2	7,661	0.03%
2020/09/21	70	33.98	0	0.00	33.40	70	7,659	0.91%
2020/09/11	0	0.00	1	32.70	32.45	-1	8,468	-0.01%
2020/09/10	1	33.45	0	0.00	32.65	1	8,504	0.01%
2020/09/04	0	0.00	3	32.10	32.35	-3	9,142	-0.03%
2020/08/31	2	33.25	0	0.00	33.05	2	9,520	0.02%
2020/08/28	0	0.00	2	32.10	32.70	-2	9,623	-0.02%
2020/08/25	4	33.55	2	33.25	33.25	2	9,811	0.02%
2020/08/21	0	0.00	1	33.50	33.45	-1	9,858	-0.01%
2020/08/20	5	32.80	1	32.65	32.95	4	9,864	0.04%
2020/08/18	46	37.19	323	37.80	37.05	-277	9,735	-2.85%	大賣/鉅額交易
2020/08/17	282	37.42	0	0.00	37.30	282	9,709	2.90%	大買/鉅額交易
2020/08/14	5	36.40	0	0.00	36.40	5	9,816	0.05%
2020/08/12	3	37.32	16	38.02	37.95	-13	9,990	-0.13%
2020/08/11	0	0.00	2	36.35	35.85	-2	9,929	-0.02%
2020/08/10	5	37.79	4	37.14	37.00	1	10,113	0.01%
2020/08/07	0	0.00	4	37.46	37.90	-4	10,364	-0.04%
2020/08/06	7	37.46	2	37.50	37.50	5	11,129	0.04%
2020/08/05	4	38.08	14	38.07	38.45	-10	11,261	-0.09%
2020/08/04	2	37.70	2	36.95	36.95	0	11,444	0.00%
2020/08/03	1	36.80	13	37.00	37.00	-12	11,809	-0.10%
2020/07/31	4	36.88	2	37.45	36.85	2	12,486	0.02%
2020/07/30	2	36.55	3	36.90	36.70	-1	12,943	-0.01%
2020/07/29	1	35.45	1	35.65	35.75	0	13,194	0.00%
2020/07/28	1	35.75	0	0.00	35.55	1	13,258	0.01%
2020/07/27	5	36.94	5	37.45	36.70	0	13,268	0.00%
2020/07/24	8	38.19	39	38.63	36.00	-31	13,356	-0.23%
2020/07/23	4	37.44	14	37.75	38.00	-10	13,411	-0.07%
2020/07/22	23	36.56	1	36.40	36.20	22	13,559	0.16%
2020/07/21	1	36.00	0	0.00	36.20	1	13,699	0.01%
2020/07/20	23	35.10	23	35.79	35.85	0	13,805	0.00%
2020/07/17	1	35.45	822	36.22	35.45	-821	13,933	-5.89%	大賣/鉅額交易
2020/07/16	1	36.70	2	36.30	36.30	-1	13,969	-0.01%
2020/07/15	40	37.40	51	37.38	36.85	-11	14,073	-0.08%
2020/07/14	32	37.88	289	38.28	37.60	-257	14,035	-1.83%	大賣/鉅額交易
2020/07/13	391	38.00	144.7	38.24	38.35	246.3	13,921	1.77%	大買/大賣/鉅額交易
2020/07/10	2	37.20	2	37.35	36.50	0	13,910	0.00%
2020/07/09	824	37.76	26	37.20	37.20	798	13,865	5.76%	大買/鉅額交易
2020/07/08	13	37.61	8	37.91	37.60	5	13,782	0.04%
2020/07/07	15	37.05	4	37.33	37.05	11	13,740	0.08%
2020/07/06	70	37.90	70	38.16	38.05	0	13,518	0.00%
2020/07/03	266	35.54	229	35.97	36.95	37	13,152	0.28%	大買/大賣/
2020/07/02	0	0.00	2	33.60	33.70	-2	12,618	-0.02%
2020/07/01	1	32.55	0	0.00	32.50	1	12,526	0.01%
2020/06/30	3	32.20	0	0.00	32.20	3	12,521	0.02%
2020/06/29	0	0.00	4	32.34	32.10	-4	12,586	-0.03%
2020/06/24	23	33.47	1	33.35	33.40	22	12,549	0.18%
2020/06/23	13	33.68	11	33.73	34.10	2	12,422	0.02%
2020/06/22	0	0.00	5	33.30	32.65	-5	12,237	-0.04%
2020/06/19	0	0.00	30	32.85	32.75	-30	12,203	-0.25%
2020/06/17	0	0.00	30	32.34	32.15	-30	12,097	-0.25%
2020/06/16	5	32.03	7	32.34	32.15	-2	12,131	-0.02%
2020/06/15	178	33.31	147	33.58	32.30	31	12,122	0.26%	大買/大賣/
2020/06/12	0	0.00	5	32.01	32.65	-5	12,011	-0.04%
2020/06/11	30	33.23	5	31.90	31.65	25	12,006	0.21%
2020/06/10	5	32.70	0	0.00	32.45	5	11,876	0.04%
2020/06/09	2	32.80	2	32.80	32.45	0	12,063	0.00%
2020/06/08	0	0.00	6	32.83	32.25	-6	12,309	-0.05%
2020/06/05	7	33.04	17	32.86	32.65	-10	12,621	-0.08%
2020/06/04	13	32.38	0	0.00	32.30	13	12,878	0.10%
2020/06/03	2	32.23	25	31.98	32.20	-23	12,993	-0.18%
2020/06/02	0	0.00	2	30.60	30.65	-2	13,175	-0.02%
2020/05/29	2	30.35	0	0.00	30.35	2	13,309	0.02%
2020/05/26	5	31.11	0	0.00	30.75	5	13,571	0.04%
2020/05/25	0	0.00	2	30.70	30.85	-2	13,651	-0.01%
2020/05/21	2	32.30	0	0.00	32.30	2	13,961	0.01%
2020/05/20	0	0.00	4	31.50	32.00	-4	13,923	-0.03%
2020/05/19	51	31.59	60	31.66	31.85	-9	13,972	-0.06%
2020/05/18	1	30.65	7	30.56	30.00	-6	13,885	-0.04%
2020/05/14	2	30.80	12	31.30	31.15	-10	14,552	-0.07%
2020/05/13	105	31.36	54	31.17	31.60	51	14,457	0.35%	大買/
2020/05/12	39	31.70	18	31.91	32.10	21	13,689	0.15%
2020/05/11	0	0.00	1	33.15	31.95	-1	13,404	-0.01%
2020/05/08	2	35.85	5	35.88	35.50	-3	13,050	-0.02%
2020/05/07	33	36.08	47	36.20	36.50	-14	12,651	-0.11%
2020/05/06	29	34.93	35	35.21	35.00	-6	11,977	-0.05%
2020/05/05	6	33.79	62	33.58	33.70	-56	11,439	-0.49%
2020/05/04	12	32.03	14	32.48	32.85	-2	11,179	-0.02%
2020/04/30	6	31.78	2	32.08	32.20	4	11,116	0.04%
2020/04/29	31	32.16	15	32.62	32.05	16	11,001	0.15%
2020/04/28	57	31.56	11	33.48	31.45	46	10,887	0.42%
2020/04/27	10	32.60	11	34.41	33.15	-1	10,629	-0.01%
2020/04/24	0	0.00	46	31.27	32.20	-46	10,392	-0.44%
2020/04/23	50	30.59	19	30.93	30.90	31	10,362	0.30%
2020/04/22	77	29.15	67	30.07	30.15	10	10,319	0.10%
2020/04/21	15	30.92	0	0.00	30.15	15	10,212	0.15%
2020/04/17	1	34.50	1	34.05	33.45	0	10,046	0.00%
2020/04/16	0	0.00	1	33.60	34.05	-1	10,117	-0.01%
2020/04/15	5	34.93	6	34.23	33.00	-1	10,158	-0.01%
2020/04/14	3	33.27	11	33.10	33.40	-8	9,868	-0.08%
2020/04/13	10	32.05	6	32.09	31.90	4	9,705	0.04%
2020/04/10	3	31.92	22	31.75	31.35	-19	9,633	-0.20%
2020/04/09	25	31.23	8	31.20	31.40	17	9,501	0.18%
2020/04/08	7	30.66	93	30.31	30.75	-86	9,417	-0.91%
2020/04/07	307	29.28	75	29.40	30.00	232	9,309	2.49%	大買/鉅額交易
2020/04/06	53	28.77	33	28.37	28.40	20	9,176	0.22%
2020/04/01	30	28.23	3	28.60	28.10	27	9,128	0.30%
2020/03/27	6	28.10	200	27.33	27.10	-194	8,949	-2.17%	大賣/鉅額交易
2020/03/25	3	26.90	0	0.00	26.70	3	8,942	0.03%
2020/03/23	0	0.00	1	25.60	25.65	-1	8,837	-0.01%
2020/03/18	5	27.60	25	26.41	27.10	-20	8,750	-0.23%
2020/03/17	7	26.60	32	27.34	27.25	-25	8,738	-0.29%
2020/03/16	0	0.00	5	28.30	26.30	-5	8,655	-0.06%
2020/03/13	0	0.00	1	26.50	26.65	-1	8,542	-0.01%
2020/03/12	36	29.55	0	0.00	28.95	36	8,308	0.43%
2020/03/11	33	32.60	43	32.80	32.15	-10	8,032	-0.12%
2020/03/10	36	31.47	39	32.20	31.15	-3	7,669	-0.04%
2020/03/09	18	31.35	2	32.80	30.50	16	7,272	0.22%
2020/03/06	26	32.72	45	32.84	33.05	-19	7,047	-0.27%
2020/03/05	1	31.30	10	31.33	31.00	-9	6,669	-0.13%
2020/03/04	5	30.00	1	30.65	30.65	4	6,657	0.06%
2020/03/03	3	31.52	7	31.30	31.05	-4	6,666	-0.06%
2020/03/02	5	30.15	6	30.21	30.15	-1	6,555	-0.02%
2020/02/27	11	29.92	58	29.75	30.40	-47	6,519	-0.72%
2020/02/26	57	29.98	9	29.73	30.15	48	6,680	0.72%
2020/02/25	12	29.17	3	29.48	29.35	9	6,769	0.13%
2020/02/24	1	31.25	2	30.90	31.70	-1	6,480	-0.02%
2020/02/21	7	31.85	8	31.34	31.55	-1	6,512	-0.02%
2020/02/20	0	0.00	57	31.36	31.30	-57	6,546	-0.87%
2020/02/19	50	31.70	3	31.95	31.80	47	6,446	0.73%
2020/02/18	10	31.23	6	31.46	31.60	4	6,342	0.06%
2020/02/17	17	30.51	39	29.62	31.20	-22	6,005	-0.37%
2020/02/14	11	27.65	33	27.74	28.40	-22	5,467	-0.40%
2020/02/13	0	0.00	15	26.42	26.30	-15	5,214	-0.29%
2020/02/05	10	25.80	10	25.70	25.45	0	5,485	0.00%
2020/02/04	0	0.00	5	26.15	26.20	-5	5,467	-0.09%
2020/02/03	0	0.00	12	24.98	25.15	-12	5,465	-0.22%
2020/01/31	10	25.70	0	0.00	25.50	10	5,467	0.18%
2020/01/30	0	0.00	5	26.20	25.75	-5	5,524	-0.09%
2020/01/20	7	27.46	0	0.00	27.50	7	5,616	0.12%
2020/01/17	3	27.53	14	27.64	27.55	-11	5,571	-0.20%
2020/01/16	1	26.45	0	0.00	26.70	1	5,429	0.02%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	0	0.00	1	25.40	25.40	-1	5,169	-0.02%
2020/01/10	5	24.89	4	25.00	25.60	1	5,054	0.02%
2020/01/09	11	24.46	28	24.24	24.85	-17	4,879	-0.35%
2020/01/07	1	22.60	0	0.00	22.65	1	4,783	0.02%
2020/01/06	7	23.25	0	0.00	22.90	7	4,749	0.15%
2019/12/31	5	23.80	0	0.00	23.80	5	4,664	0.11%
2019/12/30	0	0.00	1	23.75	23.75	-1	4,636	-0.02%
2019/12/27	0	0.00	1	23.70	23.70	-1	4,633	-0.02%
2019/12/26	1	23.55	0	0.00	23.65	1	4,622	0.02%
2019/12/25	0	0.00	1	23.45	23.50	-1	4,604	-0.02%
2019/12/23	2	23.48	41	23.58	23.40	-39	4,582	-0.85%
2019/12/20	20	24.61	0	0.00	24.15	20	4,497	0.44%
2019/12/19	5	24.75	5	25.02	25.00	0	4,424	0.00%
2019/12/18	0	0.00	7	24.79	24.75	-7	4,409	-0.16%
2019/12/17	5	24.55	0	0.00	24.40	5	4,394	0.11%
2019/12/16	0	0.00	1	25.10	24.90	-1	4,326	-0.02%
2019/12/13	1	24.70	0	0.00	24.70	1	4,325	0.02%
2019/12/12	0	0.00	10	25.35	25.25	-10	4,300	-0.23%
2019/12/11	1	25.25	15	25.65	25.25	-14	4,192	-0.33%
2019/12/10	0	0.00	16	25.92	26.00	-16	4,130	-0.39%
2019/12/09	2	25.55	35	25.66	25.60	-33	4,095	-0.81%
2019/12/06	0	0.00	5	25.95	25.50	-5	4,059	-0.12%
2019/12/05	15	26.18	6	25.75	25.75	9	4,015	0.22%
2019/12/04	62	26.47	0	0.00	26.25	62	3,948	1.57%
2019/12/03	2	26.35	25	26.26	26.50	-23	3,903	-0.59%
2019/12/02	10	25.83	5	25.85	25.80	5	3,803	0.13%
2019/11/29	35	26.28	0	0.00	26.20	35	3,779	0.93%
2019/11/28	17	26.08	35	26.25	26.30	-18	3,710	-0.49%
2019/11/27	80	26.00	16	25.83	26.10	64	3,641	1.76%
2019/11/26	11	25.65	12	25.76	25.70	-1	3,573	-0.03%
2019/11/25	43	25.91	37	25.93	25.80	6	3,521	0.17%
2019/11/22	49	25.51	19	25.50	25.50	30	3,237	0.93%
2019/11/19	9	25.28	14	25.15	23.85	-5	2,829	-0.18%
2019/11/15	0	0.00	5	24.15	24.05	-5	2,588	-0.19%
2019/11/14	5	23.67	0	0.00	23.55	5	2,534	0.20%
2019/11/08	10	24.65	21	24.78	24.90	-11	2,305	-0.48%
2019/11/07	21	24.74	10	24.70	25.00	11	2,208	0.50%
2019/11/04	5	24.70	0	0.00	24.00	5	2,008	0.25%
2019/10/31	10	23.65	49	23.69	23.80	-39	1,885	-2.07%
2019/10/30	49	23.94	0	0.00	23.90	49	1,832	2.67%
2019/10/29	0	0.00	1	24.40	23.40	-1	1,786	-0.06%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,559	-0.06%
2019/09/20	6	22.03	0	0.00	22.10	6	1,591	0.38%
2019/09/12	0	0.00	4	22.99	23.00	-4	1,588	-0.25%
2019/09/11	1	22.75	3	22.95	22.75	-2	1,599	-0.13%
2019/09/10	0	0.00	5	22.95	22.90	-5	1,607	-0.31%
2019/09/06	0	0.00	5	23.30	23.30	-5	1,620	-0.31%
2019/09/05	1	23.20	3	23.48	23.30	-2	1,625	-0.12%
2019/09/02	0	0.00	2	23.35	23.75	-2	1,629	-0.12%
2019/08/30	5	23.15	0	0.00	22.75	5	1,586	0.32%
2019/08/29	7	23.05	2	22.90	22.85	5	1,557	0.32%
2019/08/21	0	0.00	5	22.59	22.75	-5	1,628	-0.31%
2019/08/20	2	22.25	0	0.00	22.25	2	1,643	0.12%
2019/08/19	3	22.45	15	22.45	22.40	-12	1,664	-0.72%
2019/08/16	0	0.00	2	22.43	22.70	-2	1,727	-0.12%
2019/08/15	1	21.45	0	0.00	22.00	1	1,731	0.06%
2019/08/12	1	22.20	5	22.24	22.10	-4	1,854	-0.22%
2019/08/07	5	21.30	0	0.00	21.10	5	1,867	0.27%
2019/08/02	1	22.20	0	0.00	22.05	1	1,976	0.05%
2019/08/01	1	22.75	0	0.00	22.90	1	2,020	0.05%
2019/07/29	12	23.03	0	0.00	22.80	12	2,095	0.57%
2019/07/26	2	23.73	0	0.00	23.60	2	2,056	0.10%
2019/07/25	5	23.90	3	23.78	23.95	2	2,047	0.10%
2019/07/24	0	0.00	1	23.30	23.30	-1	2,018	-0.05%
2019/07/18	2	22.98	3	23.20	22.65	-1	2,443	-0.04%
2019/07/16	0	0.00	2	23.48	23.65	-2	2,784	-0.07%
2019/07/15	1	23.75	0	0.00	23.60	1	2,821	0.04%
2019/07/12	3	24.00	3	23.90	23.85	0	2,868	0.00%
2019/07/11	2	23.80	0	0.00	23.75	2	2,904	0.07%
2019/07/10	1	23.35	2	23.80	23.90	-1	2,978	-0.03%
2019/07/03	5	23.54	0	0.00	23.45	5	3,404	0.15%
2019/06/27	0	0.00	4	23.10	23.25	-4	3,518	-0.11%
2019/06/24	0	0.00	1	23.30	23.45	-1	3,665	-0.03%
2019/06/21	1	23.05	0	0.00	23.10	1	3,737	0.03%
2019/06/20	1	22.90	1	23.35	23.30	0	3,805	0.00%
2019/06/17	2	22.28	2	22.55	22.60	0	4,312	0.00%
2019/06/13	0	0.00	1	22.60	22.50	-1	4,880	-0.02%
2019/06/12	0	0.00	1	22.45	22.50	-1	4,912	-0.02%
2019/06/10	1	21.65	0	0.00	21.60	1	4,884	0.02%
2019/06/04	0	0.00	1	22.10	21.70	-1	4,887	-0.02%
2019/06/03	1	21.30	1	21.65	21.65	0	4,882	0.00%
2019/05/30	10	20.95	13	21.14	21.40	-3	4,900	-0.06%
2019/05/27	1	20.25	1	20.25	20.30	0	5,023	0.00%
2019/05/24	1	21.30	0	0.00	20.95	1	5,067	0.02%
2019/05/23	1	21.25	1	21.50	21.25	0	5,040	0.00%
2019/05/21	1	19.80	16	19.78	20.60	-15	4,972	-0.30%
2019/05/20	1	21.70	30	21.07	20.65	-29	4,902	-0.59%
2019/05/17	1	22.20	0	0.00	21.60	1	4,992	0.02%
2019/05/16	0	0.00	2	22.95	22.45	-2	5,076	-0.04%
2019/05/15	2	22.25	2	22.50	22.40	0	5,052	0.00%
2019/05/14	1	21.50	0	0.00	22.05	1	5,089	0.02%
2019/05/13	2	22.60	0	0.00	22.05	2	5,062	0.04%
2019/05/07	0	0.00	3	24.75	24.45	-3	5,027	-0.06%
2019/05/06	1	24.40	0	0.00	24.30	1	5,004	0.02%
2019/05/03	0	0.00	1	25.15	25.05	-1	4,991	-0.02%
2019/05/02	3	24.78	0	0.00	24.85	3	5,002	0.06%
2019/04/29	7	25.56	5	25.60	24.95	2	4,995	0.04%
2019/04/26	3	26.07	3	26.38	26.50	0	4,899	0.00%
2019/04/25	0	0.00	3	26.17	26.40	-3	4,713	-0.06%
2019/04/24	15	26.14	0	0.00	25.70	15	4,724	0.32%
2019/04/23	6	26.23	5	26.40	26.20	1	4,795	0.02%
2019/04/22	9	26.02	10	26.27	26.50	-1	4,687	-0.02%
2019/04/19	0	0.00	28	24.57	24.80	-28	4,529	-0.62%
2019/04/18	22	24.11	105	24.34	24.00	-83	4,587	-1.81%	大賣/
2019/04/17	0	0.00	3	24.98	24.65	-3	4,558	-0.07%
2019/04/16	14	25.18	0	0.00	24.60	14	4,542	0.31%
2019/04/15	7	25.74	1	25.35	25.30	6	4,502	0.13%
2019/04/11	1	25.80	1	26.25	25.60	0	4,521	0.00%
2019/04/10	3	25.83	147	26.44	26.35	-144	4,474	-3.22%	大賣/鉅額交易
2019/04/09	112	25.38	21	25.70	25.70	91	4,267	2.13%	大買/
2019/04/08	2	25.60	15	26.02	25.45	-13	4,219	-0.31%
2019/04/03	25	25.56	0	0.00	25.05	25	4,227	0.59%
2019/04/02	31	25.45	32	25.35	25.35	-1	4,248	-0.02%
2019/04/01	31	24.85	10	24.70	24.65	21	4,283	0.49%
2019/03/29	18	24.76	100	25.05	24.80	-82	4,284	-1.91%
2019/03/28	22	24.63	9	24.62	24.55	13	4,338	0.30%
2019/03/27	60	25.40	7	25.21	25.20	53	4,472	1.18%
2019/03/26	113	26.35	56	26.15	25.80	57	4,726	1.21%	大買/
2019/03/25	42	25.87	29	26.04	26.00	13	4,815	0.27%
2019/03/22	25	26.76	24	26.72	26.50	1	4,912	0.02%
2019/03/21	0	0.00	55	25.24	25.05	-55	4,949	-1.11%
2019/03/20	10	25.80	69	25.26	25.10	-59	4,913	-1.20%
2019/03/19	104	25.14	146	25.09	25.25	-42	4,776	-0.88%	大買/大賣/
2019/03/18	232	24.37	29	23.74	24.60	203	4,557	4.45%	大買/鉅額交易
2019/03/15	25	21.75	2	22.35	22.40	23	4,322	0.53%
2019/03/14	0	0.00	11	21.64	21.50	-11	4,390	-0.25%
2019/03/13	10	21.75	1	21.75	21.75	9	4,418	0.20%
2019/03/11	0	0.00	2	22.13	22.10	-2	4,487	-0.04%
2019/03/08	2	21.50	0	0.00	21.65	2	4,549	0.04%
2019/03/07	1	21.80	0	0.00	21.80	1	4,614	0.02%
2019/03/05	0	0.00	1	22.65	22.35	-1	4,644	-0.02%
2019/03/04	0	0.00	5	22.00	22.10	-5	4,609	-0.11%
2019/02/27	21	21.86	15	21.97	22.05	6	4,585	0.13%
2019/02/26	1	22.05	10	22.40	22.60	-9	4,487	-0.20%
2019/02/25	0	0.00	6	22.00	21.85	-6	4,419	-0.14%
2019/02/20	2	21.55	0	0.00	21.50	2	4,351	0.05%
2019/02/19	0	0.00	0.4	21.35	21.50	-0.4	4,357	-0.01%
2019/02/15	14	21.66	2	21.30	21.25	12	4,246	0.28%
2019/02/13	0	0.00	1	23.65	23.60	-1	4,144	-0.02%
2019/02/12	1	23.10	0	0.00	23.20	1	4,088	0.02%
2019/02/11	1	22.70	7	23.11	23.20	-6	4,110	-0.15%
2019/01/30	4	22.65	0	0.00	22.65	4	4,084	0.10%
2019/01/28	0	0.00	2	22.75	22.90	-2	4,025	-0.05%
2019/01/18	0	0.00	2	21.88	22.05	-2	3,976	-0.05%
2019/01/16	5	21.65	0	0.00	21.70	5	4,009	0.12%
2019/01/15	3	21.72	1	21.70	21.70	2	3,967	0.05%
2019/01/14	31	22.88	0	0.00	22.30	31	3,834	0.81%
2019/01/11	5	22.75	0	0.00	22.70	5	3,793	0.13%
2019/01/10	6	23.06	1	22.75	22.90	5	3,735	0.13%
2019/01/09	11	24.40	1	24.30	24.30	10	3,626	0.28%
2019/01/08	11	24.03	0	0.00	24.10	11	3,594	0.31%
2019/01/07	25	24.17	6	23.90	24.10	19	3,565	0.53%
2019/01/04	10	24.25	1	24.00	24.05	9	3,541	0.25%
2019/01/03	19	25.02	26	24.98	24.80	-7	3,535	-0.20%
2019/01/02	1	26.40	0	0.00	25.90	1	3,478	0.03%
2018/12/28	0	0.00	31	26.64	26.75	-31	3,437	-0.90%
2018/12/27	1	26.80	0	0.00	26.35	1	3,434	0.03%
2018/12/26	1	27.15	18	27.00	26.00	-17	3,398	-0.50%
2018/12/25	1	27.65	24	27.35	27.35	-23	3,315	-0.69%
2018/12/24	1	29.00	1	28.65	28.45	0	3,268	0.00%
2018/12/20	0	0.00	1	28.50	27.85	-1	3,073	-0.03%
2018/12/19	8	29.41	9	29.62	29.30	-1	2,877	-0.03%
2018/12/18	4	28.76	2	28.75	28.25	2	2,555	0.08%
2018/12/17	11	29.20	12	28.06	28.10	-1	2,408	-0.04%
2018/12/14	26	28.23	35	28.29	29.00	-9	2,227	-0.40%
2018/12/13	0	0.00	1	26.80	26.60	-1	1,878	-0.05%
2018/12/11	1	24.95	2	25.55	25.75	-1	1,795	-0.06%
2018/12/10	1	25.30	20	24.90	24.85	-19	1,772	-1.07%
2018/12/07	34	27.46	5	27.52	27.45	29	1,673	1.73%
2018/11/30	0	0.00	3	25.55	25.65	-3	1,510	-0.20%
2018/11/29	4	25.06	1	24.95	24.90	3	1,470	0.20%
2018/11/28	1	24.40	1	24.75	25.25	0	1,438	0.00%
2018/11/27	0	0.00	1	24.40	24.40	-1	1,422	-0.07%
2018/11/22	1	24.15	3	23.98	23.45	-2	1,496	-0.13%
2018/11/19	3	25.45	0	0.00	24.90	3	1,609	0.19%
2018/11/14	0	0.00	4	24.83	25.00	-4	1,551	-0.26%
2018/11/13	0	0.00	5	24.55	24.70	-5	1,551	-0.32%
2018/11/12	6	24.37	1	24.50	24.55	5	1,600	0.31%
2018/11/08	4	24.25	0	0.00	24.15	4	1,619	0.25%
2018/11/06	1	23.10	1	23.40	23.30	0	1,674	0.00%
2018/11/01	0	0.00	1	23.15	23.30	-1	1,669	-0.06%
2018/10/31	1	22.55	0	0.00	22.60	1	1,644	0.06%
2018/10/24	1	22.20	2	22.73	23.35	-1	1,583	-0.06%
2018/10/16	0	0.00	10	21.40	21.05	-10	1,553	-0.64%
2018/10/12	10	19.55	0	0.00	20.40	10	1,569	0.64%
2018/09/25	0	0.00	6	24.54	24.50	-6	1,689	-0.36%
2018/09/19	0	0.00	1	25.00	24.85	-1	1,678	-0.06%
2018/09/14	0	0.00	1	25.25	25.25	-1	1,704	-0.06%
2018/09/10	1	23.10	2	24.43	24.85	-1	1,741	-0.06%
2018/09/07	1	25.00	0	0.00	24.10	1	1,735	0.06%
2018/09/06	0	0.00	2	26.30	26.25	-2	1,668	-0.12%
2018/09/05	0	0.00	1	26.70	26.75	-1	1,698	-0.06%
2018/09/04	0	0.00	2	26.50	26.40	-2	1,684	-0.12%
2018/09/03	2	26.38	1	26.50	26.55	1	1,716	0.06%
2018/08/31	5	26.60	0	0.00	26.80	5	1,736	0.29%
2018/08/30	0	0.00	15	26.72	26.70	-15	1,769	-0.85%
2018/08/29	11	26.24	0	0.00	26.35	11	1,819	0.60%
2018/08/27	6	26.15	5	25.90	26.10	1	1,825	0.05%
2018/08/24	6	25.58	1	25.30	25.30	5	1,805	0.28%
2018/08/22	1	24.70	0	0.00	24.50	1	1,772	0.06%
2018/08/21	5	24.55	0	0.00	24.60	5	1,783	0.28%
2018/08/17	0	0.00	1	23.75	24.50	-1	1,787	-0.06%
2018/08/16	0	0.00	2	23.68	23.45	-2	1,728	-0.12%
2018/08/13	2	23.60	3	23.23	23.35	-1	1,692	-0.06%
2018/08/10	1	24.90	0	0.00	24.60	1	1,641	0.06%
2018/08/08	0	0.00	2	25.18	25.30	-2	1,654	-0.12%
2018/08/06	1	24.80	0	0.00	25.00	1	1,660	0.06%
2018/08/01	1	25.15	0	0.00	25.15	1	1,682	0.06%
2018/07/27	0	0.00	1	25.90	25.60	-1	1,704	-0.06%
2018/07/17	0	0.00	2	25.30	25.40	-2	1,935	-0.10%
2018/07/16	1	25.40	0	0.00	25.25	1	1,999	0.05%
2018/07/12	2	24.85	0	0.00	25.05	2	2,129	0.09%
2018/07/11	5	25.41	0	0.00	25.00	5	2,201	0.23%
2018/07/10	0	0.00	0.6	26.20	26.20	-0.6	2,179	-0.03%
2018/07/05	0	0.00	1	27.35	26.70	-1	2,375	-0.04%
2018/07/04	1	27.00	0	0.00	26.90	1	2,598	0.04%
2018/07/03	1	27.55	0	0.00	27.35	1	2,807	0.04%
2018/06/29	0	0.00	2	26.63	26.60	-2	2,918	-0.07%
2018/06/27	1	26.30	0	0.00	26.20	1	3,190	0.03%
2018/06/22	1	27.55	0	0.00	27.55	1	3,239	0.03%
2018/06/08	4	29.23	2	29.05	29.00	2	3,360	0.06%
2018/06/06	0	0.00	1	27.80	28.55	-1	3,365	-0.03%
2018/06/04	1	27.40	0	0.00	27.25	1	3,463	0.03%
2018/06/01	0	0.00	2	26.90	27.50	-2	3,592	-0.06%
2018/05/30	1	26.25	2	26.53	26.25	-1	3,556	-0.03%
2018/05/29	1	26.75	2	26.70	26.65	-1	3,559	-0.03%
2018/05/28	1	26.95	0	0.00	26.80	1	3,554	0.03%
2018/05/22	1	27.15	3	27.18	27.15	-2	3,583	-0.06%
2018/05/21	2	26.65	0	0.00	26.70	2	3,584	0.06%
2018/05/16	0	0.00	3	26.47	26.60	-3	3,705	-0.08%
2018/05/15	0	0.00	1	26.35	26.05	-1	3,716	-0.03%
2018/05/14	2	26.05	0	0.00	25.90	2	3,817	0.05%
2018/05/11	0	0.00	1	26.60	26.00	-1	3,829	-0.03%
2018/05/08	0	0.00	3	26.13	26.25	-3	3,827	-0.08%
2018/05/04	2	25.80	0	0.00	25.80	2	3,838	0.05%
2018/04/30	4	26.04	13	25.93	25.95	-9	3,820	-0.24%
2018/04/26	2	28.18	2	28.95	27.40	0	3,796	0.00%
2018/04/25	0	0.00	1	27.80	28.05	-1	3,770	-0.03%
2018/04/24	1	27.50	1	27.80	27.55	0	3,774	0.00%
2018/04/20	1	28.55	7	29.01	28.55	-6	3,777	-0.16%
2018/04/19	11	28.20	2	28.20	28.05	9	3,734	0.24%
2018/04/18	8	27.94	21	28.23	27.75	-13	3,706	-0.35%
2018/04/17	0	0.00	170	29.00	28.15	-170	3,643	-4.67%	大賣/鉅額交易
2018/04/16	168	31.12	0	0.00	30.35	168	3,572	4.70%	大買/鉅額交易
2018/04/13	4	30.70	5	30.53	30.80	-1	3,613	-0.03%
2018/04/12	2	31.25	3	30.80	30.90	-1	3,645	-0.03%
2018/04/11	0	0.00	9	31.05	30.40	-9	3,870	-0.23%
2018/04/10	9	32.26	413	33.00	30.90	-404	3,913	-10.32%	大賣/鉅額交易
2018/04/09	252	33.00	132	32.59	32.80	120	3,788	3.17%	大買/大賣/鉅額交易
2018/04/03	49	31.84	0	0.00	31.95	49	3,589	1.37%
2018/04/02	6	32.63	9	32.23	32.15	-3	3,569	-0.08%
2018/03/31	12	31.76	0	0.00	31.95	12	3,438	0.35%
2018/03/30	193	32.24	1	32.05	31.85	192	3,369	5.70%	大買/鉅額交易
2018/03/22	70	32.08	15	32.00	31.60	55	3,690	1.49%
2018/03/13	0	0.00	2	31.30	31.30	-2	3,722	-0.05%
2018/03/12	0	0.00	4	31.00	30.65	-4	3,695	-0.11%
2018/03/09	12	31.13	8	31.27	31.00	4	3,693	0.11%
2018/03/08	0	0.00	3	30.00	30.35	-3	3,609	-0.08%
2018/03/07	5	28.53	3	29.63	30.10	2	3,560	0.06%
2018/03/02	3	28.35	7	28.44	28.25	-4	3,619	-0.11%
2018/03/01	1	27.80	0	0.00	27.95	1	3,644	0.03%
2018/02/26	1	28.10	6	27.83	28.15	-5	3,745	-0.13%
2018/02/22	2	27.00	1	26.65	27.45	1	3,836	0.03%
2018/02/21	0	0.00	3	26.50	26.90	-3	3,983	-0.08%
2018/02/12	9	25.79	0	0.00	25.50	9	3,980	0.23%
2018/02/09	4	26.08	2	26.73	27.00	2	3,929	0.05%
2018/02/08	5	27.80	0	0.00	27.85	5	3,953	0.13%
2018/02/07	1	28.10	2	28.45	28.20	-1	4,026	-0.02%
2018/02/06	9	28.58	1	27.30	27.40	8	4,080	0.20%
2018/02/05	4	29.89	1	30.45	30.30	3	4,101	0.07%
2018/02/02	0	0.00	1	30.50	30.75	-1	4,186	-0.02%
2018/02/01	0	0.00	1	30.60	30.45	-1	4,371	-0.02%
2018/01/31	1	30.25	0	0.00	30.15	1	4,403	0.02%
2018/01/29	1	31.20	0	0.00	30.80	1	4,457	0.02%
2018/01/26	0	0.00	2.1	30.90	31.00	-2.1	4,473	-0.05%
2018/01/23	2	30.83	0	0.00	30.60	2	4,728	0.04%
2018/01/22	0	0.00	6	31.85	31.20	-6	4,778	-0.13%
2018/01/18	1	31.20	4	31.19	31.00	-3	4,819	-0.06%
2018/01/16	2	31.25	0	0.00	31.10	2	4,842	0.04%
2018/01/15	2	30.65	1	31.00	31.25	1	4,839	0.02%
2018/01/12	0	0.00	5	30.50	30.35	-5	4,873	-0.10%
2018/01/11	1	30.15	0	0.00	30.00	1	4,895	0.02%
2018/01/09	6	31.07	0	0.00	30.90	6	4,960	0.12%
2018/01/08	10	32.22	2	31.60	31.60	8	4,948	0.16%
2018/01/05	19	33.73	8	33.83	33.20	11	4,898	0.22%
2018/01/04	21	32.07	1	32.25	32.70	20	4,675	0.43%
2018/01/03	5	31.35	0	0.00	31.70	5	4,688	0.11%