敦泰 (3545)-群益金鼎-丹鳳券商分點個股進出

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
81.6
漲跌
▲2.0
漲幅
+2.51%
成交量
1,343張
產業
上市半導體類股
1217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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	80.24	0	0.00	81.70	1	4,254	0.02%
2024/04/16	0	84.40	0	0.00	83.80	0	4,277	0.00%
2024/04/15	1	87.50	2	87.70	87.30	-1	4,266	-0.02%
2024/04/11	0.1	90.60	0	0.00	89.80	0.1	4,268	0.00%
2024/04/09	0	0.00	1	90.30	90.60	-1	4,263	-0.02%
2024/04/08	0	90.50	0	0.00	90.30	0	4,294	0.00%
2024/04/03	0	0.00	3	91.77	91.10	-3	4,343	-0.07%
2024/04/02	0	95.00	1	95.50	94.10	-1	4,413	-0.02%
2024/04/01	1	94.90	0	0.00	94.90	1	4,518	0.02%
2024/03/29	0	0.00	0.2	95.60	94.80	-0.2	4,548	0.00%
2024/03/27	2.3	95.11	0	0.00	95.30	2.3	4,531	0.05%
2024/03/26	3.1	95.15	1.3	95.44	94.70	1.8	4,513	0.04%
2024/03/25	5.3	95.25	6	95.90	95.20	-0.7	4,464	-0.02%
2024/03/22	5	92.20	7	92.97	92.70	-2	4,389	-0.05%
2024/03/21	5	88.90	7	89.30	90.50	-2	4,366	-0.05%
2024/03/19	2	91.60	0	0.00	91.20	2	4,390	0.05%
2024/03/18	1	92.40	2	93.00	93.00	-1	4,413	-0.02%
2024/03/15	0	0.00	3	90.20	90.00	-3	4,452	-0.07%
2024/03/13	6	93.22	3	94.13	91.90	3	4,545	0.07%
2024/03/12	1	93.40	3	93.10	93.20	-2	4,589	-0.04%
2024/03/11	0	0.00	3	94.50	94.20	-3	4,656	-0.06%
2024/03/07	1	97.80	0	0.00	94.50	1	4,795	0.02%
2024/03/04	0	99.90	0	0.00	98.80	0	5,534	0.00%
2024/02/27	1	99.20	0	0.00	98.50	1	6,012	0.02%
2024/02/26	4	100.13	3	99.30	99.20	1	6,141	0.02%
2024/02/22	2	103.50	0	0.00	105.50	2	6,602	0.03%
2024/02/21	3	108.50	0	0.00	105.00	3	7,258	0.04%
2024/02/20	5	107.20	3	108.50	108.50	2	7,428	0.03%
2024/02/19	2	105.75	2	105.75	105.50	0	7,523	0.00%
2024/02/16	1	104.00	1	101.50	103.00	0	7,920	0.00%
2024/02/02	1	100.50	4	101.50	101.50	-3	8,506	-0.04%
2024/01/31	5	102.00	0	0.00	99.10	5	8,589	0.06%
2024/01/30	0	0.00	11	99.26	99.10	-11	8,697	-0.13%
2024/01/26	10	101.50	2	100.50	99.80	8	8,900	0.09%
2024/01/25	1	103.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	4	104.38	0	0.00	102.00	4	8,974	0.04%
2024/01/23	1	103.50	2.2	105.14	108.00	-1.2	8,928	-0.01%
2024/01/22	4	99.95	0	0.00	100.50	4	8,854	0.05%
2024/01/18	1	98.00	0	0.00	97.80	1	8,842	0.01%
2024/01/17	0	0.00	2	99.10	98.80	-2	8,872	-0.02%
2024/01/11	0.2	105.00	0	0.00	105.00	0.2	9,025	0.00%
2024/01/10	1	102.50	0	0.00	105.00	1	9,070	0.01%
2024/01/09	0	0.00	2	103.50	103.50	-2	9,124	-0.02%
2024/01/04	1	106.00	1	106.00	106.00	0	9,105	0.00%
2024/01/03	2	106.00	1	106.00	106.00	1	9,143	0.01%
2023/12/29	0	0.00	1	112.50	112.50	-1	9,151	-0.01%
2023/12/28	1	109.50	1	110.50	110.50	0	9,127	0.00%
2023/12/27	3	113.67	0	0.00	113.00	3	9,171	0.03%
2023/12/26	2	109.50	2	108.50	108.50	0	9,062	0.00%
2023/12/21	1	108.50	1	109.00	108.50	0	9,157	0.00%
2023/12/19	1	112.50	0	0.00	112.50	1	9,077	0.01%
2023/12/15	3	114.67	1	114.50	114.00	2	9,089	0.02%
2023/12/12	2	117.25	2	117.75	117.50	0	9,528	0.00%
2023/12/11	1	118.00	4	118.88	119.50	-3	9,534	-0.03%
2023/12/08	1	124.50	0	0.00	121.50	1	9,510	0.01%
2023/12/06	1	124.00	1	126.00	122.50	0	9,693	0.00%
2023/12/04	1	124.00	1	125.00	124.00	0	9,548	0.00%
2023/12/01	11	131.77	12	127.88	126.50	-1	9,487	-0.01%
2023/11/30	4	131.50	7	130.64	129.00	-3	9,439	-0.03%
2023/11/29	12	129.13	8	129.38	129.00	4	9,273	0.04%
2023/11/28	2	126.75	2	127.50	132.50	0	8,835	0.00%
2023/11/27	1	124.00	0	0.00	120.50	1	8,525	0.01%
2023/11/24	1	126.00	1	125.00	125.00	0	8,391	0.00%
2023/11/22	2	124.00	5	123.60	123.50	-3	8,077	-0.04%
2023/11/21	21	119.95	28	119.93	120.00	-7	7,731	-0.09%
2023/11/20	3	118.50	4	115.77	118.50	-1	7,474	-0.01%
2023/11/17	0	111.50	1	114.00	114.00	-1	6,753	-0.01%
2023/11/16	2	102.50	1	101.00	104.00	1	6,357	0.02%
2023/11/15	9	99.51	8	100.00	101.00	1	6,083	0.02%
2023/11/14	17	93.19	24	93.10	95.00	-7	5,613	-0.13%
2023/11/13	0	0.00	1	85.60	87.40	-1	5,040	-0.02%
2023/11/09	1	86.02	0	86.40	86.20	1	4,887	0.02%
2023/11/08	2	85.65	0	86.00	85.20	2	4,798	0.04%
2023/11/07	15	85.54	1.1	87.45	87.80	13.9	4,648	0.30%
2023/11/06	1	84.42	27	84.63	84.60	-26	4,454	-0.58%
2023/11/03	9	82.28	0	0.00	82.30	9	4,269	0.21%
2023/11/02	17	82.68	17	82.76	82.50	0	4,213	0.00%
2023/11/01	3	81.73	3	81.23	81.90	0	4,076	0.00%
2023/10/31	3	80.87	3	82.37	80.60	0	4,025	0.00%
2023/10/30	0	0.00	1	81.00	81.60	-1	3,916	-0.03%
2023/10/27	3	78.27	0	0.00	77.60	3	3,800	0.08%
2023/10/25	1	81.00	0	0.00	81.10	1	3,776	0.03%
2023/10/24	0	0.00	2.3	79.17	79.20	-2.3	3,782	-0.06%
2023/10/20	2	80.20	1	81.80	80.70	1	3,753	0.03%
2023/10/19	0	0.00	0.1	82.20	82.00	-0.1	3,700	0.00%
2023/10/18	1	81.00	2	80.45	79.70	-1	3,577	-0.03%
2023/10/17	1	81.00	6	80.30	79.50	-5	3,552	-0.14%
2023/10/16	6	77.22	0	0.00	77.00	6	3,472	0.17%
2023/10/13	3	79.00	0	0.00	78.60	3	3,450	0.09%
2023/10/11	4	79.75	0	0.00	78.80	4	3,445	0.12%
2023/10/05	0	0.00	1	81.10	80.90	-1	3,374	-0.03%
2023/10/04	0	0.00	2	78.70	79.20	-2	3,337	-0.06%
2023/10/03	2	78.50	3	79.67	80.50	-1	3,340	-0.03%
2023/09/28	1	76.10	0	0.00	75.60	1	3,210	0.03%
2023/09/27	12	79.15	10	78.22	77.80	2	3,180	0.06%
2023/09/25	1	79.00	1	78.30	78.00	0	3,066	0.00%
2023/09/22	0	0.00	2	77.80	78.70	-2	3,059	-0.07%
2023/09/21	3	79.20	1	78.71	78.70	2	3,040	0.07%
2023/09/20	0	0.00	1	80.00	79.10	-1	2,972	-0.03%
2023/09/19	1	82.70	1.2	81.15	81.40	-0.2	2,883	-0.01%
2023/09/18	10	81.74	16	82.18	82.30	-6	2,756	-0.22%
2023/09/15	1	79.50	5	78.60	78.70	-4	2,391	-0.17%
2023/09/14	0	0.00	1	78.10	78.40	-1	2,341	-0.04%
2023/09/13	1	76.80	0	0.00	76.90	1	2,285	0.04%
2023/09/12	8	76.21	3	76.37	76.00	5	2,250	0.22%
2023/09/11	4	77.93	1	77.50	79.00	3	2,131	0.14%
2023/09/07	4	74.88	0	0.00	74.60	4	2,002	0.20%
2023/09/06	0	0.00	1	75.00	74.80	-1	2,032	-0.05%
2023/09/05	4.2	76.31	3	75.00	75.00	1.2	1,975	0.06%
2023/09/04	2	73.80	2	73.60	73.70	0	1,790	0.00%
2023/08/31	1	72.00	1	71.90	72.40	0	1,793	0.00%
2023/08/29	0	0.00	5	69.30	70.00	-5	1,791	-0.28%
2023/08/28	0	0.00	4	69.60	68.60	-4	1,803	-0.22%
2023/08/25	0	0.00	1	70.00	69.90	-1	1,855	-0.05%
2023/08/16	0	69.50	0	0.00	69.40	0	2,040	0.00%
2023/08/15	0	0.00	0	69.50	69.30	0	2,055	0.00%
2023/08/14	0	65.90	0	0.00	65.70	0	2,073	0.00%
2023/08/10	0	0.00	1	69.80	69.40	-1	2,148	-0.05%
2023/08/08	1	72.00	0	0.00	70.70	1	2,125	0.05%
2023/08/04	5	71.48	1	71.60	72.10	4	2,211	0.18%
2023/08/02	5	72.30	0	0.00	72.10	5	2,278	0.22%
2023/07/31	1	71.50	0	0.00	71.50	1	2,432	0.04%
2023/07/28	0	0.00	2	73.05	73.10	-2	2,435	-0.08%
2023/07/27	0	0.00	0	72.90	72.50	0	2,419	0.00%
2023/07/24	0	0.00	1	70.60	69.80	-1	2,434	-0.04%
2023/07/21	1	71.01	0	0.00	71.90	1	2,454	0.04%
2023/07/20	2	73.10	0	0.00	72.90	2	2,510	0.08%
2023/07/18	0	0.00	6	71.20	70.50	-6	2,520	-0.24%
2023/07/10	0	72.40	32	72.91	72.00	-32	3,122	-1.02%
2023/07/07	0	75.30	10	74.85	75.40	-10	3,481	-0.29%
2023/07/05	14	78.01	0	0.00	77.50	14	3,792	0.37%
2023/07/04	8	77.50	0	0.00	78.50	8	4,011	0.20%
2023/07/03	20	78.10	0	0.00	77.20	20	4,030	0.50%
2023/06/30	0	78.50	0	0.00	78.40	0	4,018	0.00%
2023/06/28	1	78.60	1	78.50	78.20	0	4,063	0.00%
2023/06/26	0	79.10	0	0.00	78.80	0	4,126	0.00%
2023/06/21	0	0.00	2	80.20	80.00	-2	4,150	-0.05%
2023/06/20	2	79.95	0	0.00	79.80	2	4,207	0.05%
2023/06/19	2	82.70	1	81.70	81.90	1	4,287	0.02%
2023/06/16	0	0.00	1	81.50	82.30	-1	4,546	-0.02%
2023/06/15	0	0.00	1	82.10	82.10	-1	4,682	-0.02%
2023/06/14	1	83.20	2	83.00	83.00	-1	4,689	-0.02%
2023/06/13	0	84.90	0	0.00	85.00	0	4,690	0.00%
2023/06/12	6	85.20	18	85.42	85.50	-12	4,682	-0.26%
2023/06/07	3	84.30	2	84.10	84.50	1	4,753	0.02%
2023/06/06	0	0.00	2	82.30	82.10	-2	4,774	-0.04%
2023/06/05	1	84.70	0	0.00	84.30	1	4,783	0.02%
2023/05/29	1	83.70	1	83.50	83.70	0	4,962	0.00%
2023/05/24	2	82.25	3	82.23	83.20	-1	5,067	-0.02%
2023/05/23	2	82.40	2	81.70	82.40	0	5,182	0.00%
2023/05/22	1	81.00	3	81.37	81.00	-2	5,231	-0.04%
2023/05/19	1	80.00	1	80.30	80.10	0	5,370	0.00%
2023/05/17	0	0.00	2	78.55	78.70	-2	5,465	-0.04%
2023/05/16	2	77.30	2	77.75	77.10	0	5,439	0.00%
2023/05/15	3	73.63	4	73.65	74.30	-1	5,379	-0.02%
2023/05/12	2	74.20	3	74.23	74.20	-1	5,372	-0.02%
2023/05/11	0	0.00	22	74.43	74.10	-22	5,389	-0.41%
2023/05/10	22	75.21	11	75.08	75.70	11	5,416	0.20%
2023/05/09	0	0.00	1	73.80	73.80	-1	5,407	-0.02%
2023/05/08	7	78.48	7	76.46	76.00	0	5,381	0.00%
2023/05/05	7	79.67	0	0.00	80.50	7	5,271	0.13%
2023/05/03	3	79.70	1	78.70	78.50	2	5,364	0.04%
2023/05/02	7	78.57	6	79.78	79.80	1	5,400	0.02%
2023/04/28	6	80.43	6	79.10	79.10	0	5,442	0.00%
2023/04/27	5	77.90	5	78.90	78.90	0	5,371	0.00%
2023/04/26	0	0.00	5	77.68	78.70	-5	5,359	-0.09%
2023/04/25	8	79.20	0	0.00	79.00	8	5,334	0.15%
2023/04/24	0	0.00	6	82.30	82.20	-6	5,277	-0.11%
2023/04/21	8	82.44	5	83.20	81.50	3	5,285	0.06%
2023/04/20	1	83.00	1	84.20	83.20	0	5,273	0.00%
2023/04/19	2	85.10	0	0.00	85.10	2	5,294	0.04%
2023/04/17	1	89.10	0	0.00	89.30	1	5,247	0.02%
2023/04/14	7	89.73	2	89.00	89.40	5	5,271	0.09%
2023/04/13	4	88.43	0	0.00	87.80	4	5,269	0.08%
2023/04/12	4	90.83	10	90.92	91.40	-6	5,117	-0.12%
2023/04/11	2	86.45	4	86.60	86.90	-2	4,723	-0.04%
2023/04/10	2	81.85	2	81.95	81.70	0	4,506	0.00%
2023/04/07	6	83.27	19	83.09	83.00	-13	4,459	-0.29%
2023/03/29	0	0.00	1	79.00	77.10	-1	4,226	-0.02%
2023/03/28	0	0.00	2	79.30	78.80	-2	4,247	-0.05%
2023/03/27	0	79.40	0	0.00	78.50	0	4,226	0.00%
2023/03/24	4	78.55	0	0.00	78.50	4	4,260	0.09%
2023/03/23	0	0.00	4	77.50	77.50	-4	4,255	-0.09%
2023/03/22	5	80.08	1	79.10	78.80	4	4,202	0.10%
2023/03/21	7	82.33	4	83.15	80.90	3	4,105	0.07%
2023/03/20	1	79.70	9	77.48	81.00	-8	3,858	-0.21%
2023/03/17	0	0.00	1	76.40	76.00	-1	3,720	-0.03%
2023/03/16	1	74.40	35	74.50	74.60	-34	3,706	-0.92%
2023/03/15	2	77.10	0	0.00	74.70	2	3,719	0.05%
2023/03/14	10	75.40	0	0.00	74.80	10	3,704	0.27%
2023/03/13	25	73.68	2	76.10	76.30	23	3,722	0.62%
2023/03/10	1	73.80	0	0.00	74.20	1	3,704	0.03%
2023/03/09	1	76.30	0	0.00	76.30	1	3,732	0.03%
2023/03/08	5	76.60	5	75.60	76.10	0	3,713	0.00%
2023/03/06	2	76.50	0	0.00	75.80	2	3,708	0.05%
2023/03/02	0	0.00	5	74.70	74.70	-5	3,712	-0.13%
2023/03/01	0	0.00	6	76.62	76.90	-6	3,645	-0.16%
2023/02/24	1	73.50	0	0.00	71.90	1	3,589	0.03%
2023/02/22	3	73.80	6	75.57	73.20	-3	3,597	-0.08%
2023/02/21	10	77.16	7	77.21	77.00	3	3,620	0.08%
2023/02/20	2.2	74.62	3	73.90	75.20	-0.8	3,691	-0.02%
2023/02/17	5	73.04	3.1	73.47	74.00	1.9	4,151	0.05%
2023/02/16	10.1	72.67	5	71.96	72.60	5.1	4,027	0.13%
2023/02/15	0.1	68.60	2	68.40	68.60	-1.9	4,068	-0.05%
2023/02/14	4	69.73	1	70.50	69.50	3	4,204	0.07%
2023/02/09	8	71.65	2	70.70	70.50	6	5,118	0.12%
2023/02/07	1	68.80	2	69.55	70.70	-1	5,122	-0.02%
2023/02/06	4	69.78	3	70.17	68.80	1	5,101	0.02%
2023/02/03	3	69.80	1	69.20	69.60	2	5,106	0.04%
2023/02/02	1	70.20	1	70.50	70.30	0	5,155	0.00%
2023/02/01	0	0.00	2	68.30	68.40	-2	5,177	-0.04%
2023/01/31	3	67.07	6	66.37	66.90	-3	5,197	-0.06%
2023/01/30	0	0.00	2	65.40	65.50	-2	5,194	-0.04%
2023/01/12	0	0.00	1	63.80	63.50	-1	5,475	-0.02%
2023/01/11	0	0.00	5	63.64	64.00	-5	5,609	-0.09%
2023/01/09	0	0.00	1	63.20	63.50	-1	6,065	-0.02%
2023/01/06	4	63.43	5	63.18	63.70	-1	6,035	-0.02%
2023/01/05	4	62.45	0	0.00	61.80	4	5,979	0.07%
2023/01/04	6	62.83	5	62.60	62.20	1	5,993	0.02%
2023/01/03	0	0.00	4	62.00	62.60	-4	5,910	-0.07%
2022/12/28	0	0.00	5	58.98	58.20	-5	5,845	-0.09%
2022/12/27	3	60.70	1	60.00	59.80	2	5,866	0.03%
2022/12/26	2	58.80	0	0.00	58.70	2	5,817	0.03%
2022/12/23	7	58.11	2	57.95	59.40	5	5,829	0.09%
2022/12/22	1	58.10	0	0.00	58.10	1	5,827	0.02%
2022/12/21	1	56.40	0	0.00	56.60	1	5,854	0.02%
2022/12/20	2	56.75	0	0.00	56.50	2	5,857	0.03%
2022/12/19	0	0.00	1	59.60	59.50	-1	5,850	-0.02%
2022/12/16	1	61.40	5	60.50	60.50	-4	5,835	-0.07%
2022/12/15	1	62.60	0	0.00	62.60	1	5,786	0.02%
2022/12/14	1	62.70	0	0.00	62.80	1	5,761	0.02%
2022/12/09	0	0.00	1	64.30	63.70	-1	5,724	-0.02%
2022/12/08	3	63.93	0	64.00	64.00	3	5,719	0.05%
2022/12/07	0	0.00	5	66.10	64.30	-5	5,716	-0.09%
2022/12/06	0	67.15	0	0.00	66.10	0	5,696	0.00%
2022/12/02	1	68.20	0	0.00	68.00	1	5,654	0.02%
2022/12/01	1	67.70	0	0.00	68.00	1	5,641	0.02%
2022/11/29	1	64.30	0	0.00	64.30	1	5,610	0.02%
2022/11/28	1	65.20	5	65.40	64.90	-4	5,614	-0.07%
2022/11/25	0	0.00	1	66.30	65.20	-1	5,617	-0.02%
2022/11/24	0	66.40	0	0.00	66.10	0	5,615	0.00%
2022/11/23	0	0.00	1	64.40	64.30	-1	5,568	-0.02%
2022/11/22	1	64.50	1	64.50	63.60	0	5,568	0.00%
2022/11/18	2	68.45	0	0.00	67.60	2	5,540	0.04%
2022/11/17	3	68.73	0	0.00	68.30	3	5,558	0.05%
2022/11/16	2	66.90	4	66.88	69.00	-2	5,487	-0.04%
2022/11/15	6	63.22	12	64.58	67.40	-6	5,320	-0.11%
2022/11/14	4	67.50	10	67.50	67.50	-6	4,863	-0.12%
2022/11/11	3	76.27	12	76.56	75.00	-9	4,998	-0.18%
2022/11/10	18	75.38	5	75.60	75.00	13	4,862	0.27%
2022/11/09	15	77.31	2	78.10	76.80	13	4,819	0.27%
2022/11/08	2	73.30	6	75.17	76.50	-4	4,351	-0.09%
2022/11/07	2	69.30	0	0.00	69.60	2	4,334	0.05%
2022/11/04	2	67.20	0	0.00	66.60	2	4,277	0.05%
2022/11/02	2	67.80	1	68.80	67.80	1	4,309	0.02%
2022/11/01	0	0.00	1	68.90	68.00	-1	4,366	-0.02%
2022/10/31	2	68.15	0	0.00	68.50	2	4,354	0.05%
2022/10/28	1	69.80	0	0.00	67.00	1	4,338	0.02%
2022/10/27	10	71.75	10	72.30	72.90	0	4,307	0.00%
2022/10/25	0	0.00	2	70.20	68.60	-2	4,422	-0.05%
2022/10/21	2	73.55	4	70.50	69.90	-2	4,596	-0.04%
2022/10/20	1	73.30	2	73.65	74.00	-1	4,546	-0.02%
2022/10/19	4	73.83	3	73.97	74.90	1	4,500	0.02%
2022/10/18	61	74.32	61	72.04	74.00	0	4,386	0.00%
2022/10/17	2	69.30	1	68.30	70.80	1	4,107	0.02%
2022/10/12	3	64.10	3	63.63	65.70	0	4,029	0.00%
2022/10/11	0	0.00	10	64.56	65.40	-10	4,023	-0.25%
2022/10/07	10	68.27	0	0.00	67.90	10	4,017	0.25%
2022/10/06	1	66.80	1	68.00	68.00	0	4,013	0.00%
2022/10/05	0	0.00	1	67.00	67.20	-1	4,016	-0.02%
2022/10/03	5	61.50	5	61.60	61.70	0	4,018	0.00%
2022/09/30	0	59.80	0	0.00	61.00	0	4,083	0.00%
2022/09/29	4	60.60	4	60.10	59.40	0	4,167	0.00%
2022/09/28	10	60.90	10	61.90	59.70	0	4,243	0.00%
2022/09/20	0	0.00	1	68.70	68.70	-1	4,489	-0.02%
2022/09/12	1	70.90	0	0.00	70.70	1	4,887	0.02%
2022/09/06	1	72.80	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	72.80	1	71.90	71.90	0	4,984	0.00%
2022/09/02	1	75.40	0	0.00	76.10	1	4,963	0.02%
2022/08/29	2	74.30	1	74.80	74.30	1	4,984	0.02%
2022/08/25	0	0.00	1	78.70	78.10	-1	5,040	-0.02%
2022/08/24	4	77.90	0	0.00	78.00	4	5,252	0.08%
2022/08/23	1	77.00	0	0.00	76.60	1	5,210	0.02%
2022/08/22	1	78.60	1	78.60	77.80	0	5,185	0.00%
2022/08/19	2	78.10	1	79.00	77.90	1	5,145	0.02%
2022/08/18	10	78.07	9	77.58	77.80	1	5,075	0.02%
2022/08/17	0	0.00	2	75.30	75.10	-2	4,915	-0.04%
2022/08/16	1	76.50	6	76.38	76.00	-5	4,912	-0.10%
2022/08/15	5	77.84	6	77.52	78.50	-1	4,862	-0.02%
2022/08/12	29	75.50	21	75.40	75.20	8	4,746	0.17%
2022/08/11	3	70.83	3	71.27	70.80	0	4,603	0.00%
2022/08/10	2	70.60	4	69.95	70.60	-2	4,606	-0.04%
2022/08/09	5	68.96	2	69.30	68.90	3	4,544	0.07%
2022/08/08	1	67.70	0	0.00	69.50	1	4,547	0.02%
2022/08/04	2	66.20	2	65.70	66.70	0	4,484	0.00%
2022/08/03	11	67.65	11	67.87	67.70	0	4,456	0.00%
2022/08/02	2	67.60	0	0.00	66.60	2	4,450	0.04%
2022/08/01	1	69.50	0	0.00	69.90	1	4,395	0.02%
2022/07/29	2	74.60	0	0.00	74.10	2	4,285	0.05%
2022/07/28	2	78.80	3	77.40	76.60	-1	4,233	-0.02%
2022/07/27	0	0.00	3	96.63	96.70	-3	4,070	-0.07%
2022/07/26	1	96.60	1	96.60	96.20	0	4,018	0.00%
2022/07/25	0	0.00	1	100.00	99.00	-1	4,036	-0.02%
2022/07/21	1	101.50	1	101.50	102.50	0	4,139	0.00%
2022/07/20	5	100.90	3	100.67	101.00	2	4,284	0.05%
2022/07/14	0	0.00	1	91.10	91.00	-1	4,246	-0.02%
2022/07/13	0	0.00	2	89.90	89.30	-2	4,230	-0.05%
2022/07/12	3	87.00	0	0.00	86.60	3	4,242	0.07%
2022/07/08	2	91.20	0	0.00	90.60	2	4,246	0.05%
2022/07/07	0	0.00	2	88.00	87.80	-2	4,192	-0.05%
2022/07/06	1	86.40	1	87.90	86.20	0	4,143	0.00%
2022/07/05	2	85.00	0	0.00	86.50	2	4,142	0.05%
2022/07/04	0	0.00	1	85.90	83.70	-1	4,137	-0.02%
2022/07/01	5	82.72	5	86.40	81.90	0	4,170	0.00%
2022/06/28	2	95.35	0	0.00	94.70	2	3,986	0.05%
2022/06/27	3	96.63	1	95.80	97.10	2	3,975	0.05%
2022/06/24	1	93.80	0	0.00	93.70	1	3,952	0.03%
2022/06/23	2	91.90	1	93.00	91.70	1	3,908	0.03%
2022/06/22	1	92.20	1	93.10	91.70	0	3,866	0.00%
2022/06/21	26	97.10	24	95.43	97.50	2	3,801	0.05%
2022/06/20	5	97.24	10	96.56	93.60	-5	3,775	-0.13%
2022/06/17	3	103.00	1	101.50	102.00	2	3,668	0.05%
2022/06/10	0	0.00	1	117.50	118.00	-1	3,665	-0.03%
2022/06/09	2	117.75	1	117.50	117.50	1	3,667	0.03%
2022/06/06	0	0.00	1	119.00	119.00	-1	3,691	-0.03%
2022/06/02	1	120.00	0	0.00	119.00	1	3,742	0.03%
2022/06/01	6	123.08	6	122.00	121.00	0	3,709	0.00%
2022/05/25	2	110.00	1	110.00	110.00	1	3,758	0.03%
2022/05/24	2	111.75	0	0.00	109.50	2	4,117	0.05%
2022/05/20	0	0.00	1	119.00	115.50	-1	4,183	-0.02%
2022/05/19	1	115.50	1	118.50	118.50	0	4,166	0.00%
2022/05/13	1	116.00	0	0.00	115.00	1	4,163	0.02%
2022/05/12	0	0.00	1	114.50	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	4	115.13	114.50	-3	4,171	-0.07%
2022/05/10	0	0.00	2	114.50	117.50	-2	4,182	-0.05%
2022/05/09	3	114.67	3	115.83	113.00	0	4,171	0.00%
2022/05/06	1	117.50	0	0.00	117.00	1	4,173	0.02%
2022/05/05	1	121.00	3	119.67	119.50	-2	4,177	-0.05%
2022/05/04	4	119.00	0	0.00	119.00	4	4,159	0.10%
2022/04/29	0	0.00	1	119.00	116.00	-1	4,183	-0.02%
2022/04/28	1	113.50	0	0.00	115.50	1	4,171	0.02%
2022/04/26	2	122.25	1	121.00	119.00	1	4,020	0.02%
2022/04/25	0	0.00	2	116.25	118.50	-2	3,885	-0.05%
2022/04/21	1	125.50	0	0.00	125.50	1	3,937	0.03%
2022/04/19	0	0.00	1	124.50	121.00	-1	4,027	-0.02%
2022/04/18	1	124.00	0	0.00	122.50	1	4,064	0.02%
2022/04/15	0	0.00	1	124.00	122.50	-1	4,097	-0.02%
2022/04/14	1	128.50	0	0.00	129.00	1	4,152	0.02%
2022/04/13	0	0.00	1	128.99	128.50	-1	4,267	-0.02%
2022/04/12	1	127.50	1	124.50	128.00	0	4,364	0.00%
2022/04/11	2	127.50	2	130.00	126.00	0	4,512	0.00%
2022/04/08	5	132.00	5	132.10	131.00	0	4,545	0.00%
2022/04/07	6	134.58	11	135.59	131.00	-5	4,502	-0.11%
2022/04/06	2	142.75	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1	145.00	7	143.50	145.00	-6	4,538	-0.13%
2022/03/31	1	148.00	1	146.50	146.00	0	4,634	0.00%
2022/03/28	1	146.50	0	0.00	147.00	1	4,760	0.02%
2022/03/23	3	151.00	0	0.00	151.50	3	4,982	0.06%
2022/03/22	3	148.17	0	0.00	148.00	3	5,150	0.06%
2022/03/21	0	0.00	1	151.00	150.00	-1	5,207	-0.02%
2022/03/18	1	149.00	0	0.00	149.00	1	5,238	0.02%
2022/03/17	1	148.00	4	148.63	148.00	-3	5,245	-0.06%
2022/03/16	1	144.00	1	147.00	145.00	0	5,277	0.00%
2022/03/15	4	144.38	0	0.00	144.00	4	5,332	0.08%
2022/03/14	0	0.00	1	148.00	148.00	-1	5,398	-0.02%
2022/03/11	3	145.17	0	0.00	145.00	3	5,615	0.05%
2022/03/10	4	148.13	3	149.33	148.00	1	5,715	0.02%
2022/03/09	2	145.00	7	144.50	146.00	-5	5,782	-0.09%
2022/03/08	2.1	143.10	1.5	144.33	142.50	0.6	5,897	0.01%
2022/03/07	2	149.50	0	0.00	147.00	2	5,927	0.03%
2022/03/03	3	156.50	2.2	157.18	156.00	0.8	6,127	0.01%
2022/03/02	2	157.25	3	157.50	156.50	-1	6,211	-0.02%
2022/03/01	2	153.00	1	153.00	153.50	1	6,202	0.02%
2022/02/25	9.2	156.73	10	158.10	152.00	-0.8	6,280	-0.01%
2022/02/24	26	155.88	16	155.94	156.00	10	6,265	0.16%
2022/02/23	2	154.00	5	151.40	154.50	-3	6,083	-0.05%
2022/02/22	5	145.20	0	0.00	146.00	5	6,358	0.08%
2022/02/21	1	149.50	0	0.00	149.50	1	7,504	0.01%
2022/02/18	0	0.00	0.3	148.50	150.00	-0.3	8,235	0.00%
2022/02/17	1	150.00	0	0.00	149.50	1	8,303	0.01%
2022/02/16	11	147.50	2	147.75	147.50	9	8,404	0.11%
2022/02/15	1	146.00	1	148.00	146.00	0	8,455	0.00%
2022/02/14	2	148.75	3	149.83	149.50	-1	8,475	-0.01%
2022/02/10	0	0.00	1	153.50	153.50	-1	8,699	-0.01%
2022/02/09	1.2	155.87	0	0.00	156.50	1.2	8,765	0.01%
2022/02/07	0	0.00	13	146.50	146.50	-13	8,910	-0.15%
2022/01/25	1	146.50	7	145.79	145.00	-6	9,153	-0.07%
2022/01/24	3.2	147.64	5	149.00	149.50	-1.9	9,426	-0.02%
2022/01/21	2	150.50	0	0.00	149.50	2	9,663	0.02%
2022/01/20	10	154.00	1	155.00	154.00	9	10,078	0.09%
2022/01/18	0.3	157.67	0	0.00	155.50	0.3	10,457	0.00%
2022/01/17	2.1	156.76	0	0.00	157.50	2.1	10,516	0.02%
2022/01/14	2	149.25	3	151.33	152.00	-1	10,633	-0.01%
2022/01/12	8.1	154.11	2	153.75	156.00	6.1	11,081	0.06%
2022/01/11	0	0.00	1	159.00	159.00	-1	11,147	-0.01%
2022/01/10	3.1	160.68	3	161.50	163.50	0.1	11,206	0.00%
2022/01/07	6.1	159.39	4	160.63	159.00	2.1	11,373	0.02%
2022/01/06	9	164.67	8	162.50	163.00	1	11,458	0.01%
2022/01/05	2	167.50	0	0.00	167.50	2	11,517	0.02%
2022/01/04	1.3	173.58	0	0.00	172.50	1.3	11,520	0.01%
2022/01/03	1	175.50	3	174.67	176.50	-2	11,503	-0.02%
2021/12/30	0	0.00	0.4	172.00	171.50	-0.4	11,577	0.00%
2021/12/29	1	171.00	2	171.25	171.00	-1	11,897	-0.01%
2021/12/28	8	173.00	5	172.60	171.00	3	12,314	0.02%
2021/12/24	3	168.67	0	0.00	167.50	3	12,543	0.02%
2021/12/23	0	0.00	17	171.00	170.50	-17	12,641	-0.13%
2021/12/22	2.1	172.67	2	172.50	171.00	0.1	12,757	0.00%
2021/12/21	5	171.50	2	172.00	172.50	3	12,817	0.02%
2021/12/20	5.1	172.09	4	172.38	170.50	1.1	12,865	0.01%
2021/12/17	1.1	172.77	2	172.00	170.00	-0.9	12,878	-0.01%
2021/12/16	2	173.25	5	172.30	173.00	-3	12,975	-0.02%
2021/12/15	2	167.00	0	0.00	167.50	2	12,895	0.02%
2021/12/14	0.1	161.50	1	165.50	160.50	-0.9	12,907	-0.01%
2021/12/13	1	167.50	0	0.00	167.00	1	12,940	0.01%
2021/12/10	1	166.00	2	165.75	165.50	-1	13,087	-0.01%
2021/12/09	1.1	170.09	2	169.50	169.00	-0.9	13,075	-0.01%
2021/12/08	4	174.75	5.1	174.59	173.00	-1.1	13,121	-0.01%
2021/12/07	5.5	175.18	9	173.83	173.00	-3.5	13,391	-0.03%
2021/12/06	1	170.50	2.2	171.45	172.50	-1.2	13,493	-0.01%
2021/12/03	0	170.00	1.3	170.00	170.50	-1.3	13,607	-0.01%
2021/12/02	6	169.83	2.1	170.19	166.50	3.9	13,776	0.03%
2021/12/01	1	169.00	7	169.07	169.50	-6	14,020	-0.04%
2021/11/30	4	167.62	1	170.00	166.00	3	14,345	0.02%
2021/11/29	4.1	159.75	7	159.00	163.50	-2.9	14,557	-0.02%
2021/11/26	2	166.73	1.1	167.64	162.50	0.9	14,708	0.01%
2021/11/24	2	167.49	2	169.75	169.00	0	15,081	0.00%
2021/11/23	11	169.46	2.2	169.50	169.00	8.8	15,233	0.06%
2021/11/22	6.1	176.08	2.1	175.74	176.50	4	15,337	0.03%
2021/11/19	16	177.47	10	175.00	172.50	6	15,709	0.04%
2021/11/18	87.5	177.77	76	176.68	173.50	11.5	15,879	0.07%
2021/11/17	9	166.11	11.2	167.16	171.50	-2.2	15,099	-0.01%
2021/11/16	0	156.50	5	157.90	156.00	-5	14,940	-0.03%
2021/11/15	5.1	158.88	6	158.58	156.50	-0.9	15,536	-0.01%
2021/11/12	4	155.75	2.1	156.69	155.00	1.9	16,770	0.01%
2021/11/11	3	154.66	2.1	154.10	154.50	0.9	16,996	0.01%
2021/11/10	2.1	154.19	0	0.00	152.50	2.1	17,198	0.01%
2021/11/09	8	155.44	3	156.33	155.50	5	17,489	0.03%
2021/11/08	0	150.75	4	150.88	152.00	-4	17,513	-0.02%
2021/11/05	2	147.50	4	148.88	148.50	-2	17,807	-0.01%
2021/11/04	5.1	146.00	1	144.00	144.50	4.1	18,007	0.02%
2021/11/03	3	145.85	0	0.00	148.50	3	18,247	0.02%
2021/11/02	4.1	148.74	5	145.70	144.00	-0.9	18,473	-0.01%
2021/11/01	6.1	153.33	6	152.08	150.00	0.1	18,641	0.00%
2021/10/29	14.2	164.57	12	163.29	160.00	2.2	18,846	0.01%
2021/10/28	18	165.31	13	164.27	164.00	5	19,154	0.03%
2021/10/27	2	157.50	2	156.75	158.50	0	19,858	0.00%
2021/10/26	9	153.78	10	155.30	152.50	-1	20,775	0.00%
2021/10/25	2	145.25	6	146.50	149.00	-4	21,535	-0.02%
2021/10/22	7	151.14	6	148.00	148.00	1	22,191	0.00%
2021/10/21	17	155.12	11	156.09	151.00	6	22,793	0.03%
2021/10/19	2	144.25	2	146.75	145.50	0	24,926	0.00%
2021/10/18	0	0.00	2	140.75	143.00	-2	25,500	-0.01%
2021/10/15	3	140.83	1	139.50	141.00	2	25,649	0.01%
2021/10/14	25	138.80	28.5	137.42	139.00	-3.5	25,598	-0.01%
2021/10/13	11	135.00	11	138.23	134.00	0	25,541	0.00%
2021/10/12	9	140.17	8	139.50	139.00	1	25,547	0.00%
2021/10/08	21	145.36	22	148.86	145.00	-1	25,639	0.00%
2021/10/07	28	146.95	28	146.57	147.00	0	25,668	0.00%
2021/10/06	16	147.44	15	148.03	140.00	1	25,703	0.00%
2021/10/05	3	146.00	7	145.50	150.50	-4	25,490	-0.02%
2021/10/04	16	144.31	21	142.12	139.50	-5	25,173	-0.02%
2021/10/01	6	151.08	4	148.38	148.50	2	25,123	0.01%
2021/09/30	2	155.00	1	154.00	155.00	1	25,106	0.00%
2021/09/29	3	158.50	3	153.50	153.50	0	25,212	0.00%
2021/09/28	2	166.75	2	166.50	162.00	0	25,688	0.00%
2021/09/27	0	0.00	2	168.00	168.00	-2	25,883	-0.01%
2021/09/24	3	164.50	4	165.38	164.00	-1	26,181	0.00%
2021/09/23	7	160.36	4	159.25	161.00	3	26,339	0.01%
2021/09/22	4	161.00	1	160.50	160.50	3	26,604	0.01%
2021/09/17	3	166.33	3	167.50	169.50	0	26,950	0.00%
2021/09/16	13	167.42	6	167.67	165.50	7	27,110	0.03%
2021/09/15	8	167.13	5	166.80	165.00	3	27,266	0.01%
2021/09/14	3	176.50	2	177.25	176.50	1	27,647	0.00%
2021/09/13	2	183.25	3	180.33	175.00	-1	28,072	0.00%
2021/09/10	8	183.19	14	183.54	179.00	-6	28,528	-0.02%
2021/09/09	21	173.69	22	178.41	179.50	-1	28,530	0.00%
2021/09/08	3	171.17	7	173.64	169.00	-4	28,671	-0.01%
2021/09/07	13	176.31	6	177.00	176.50	7	29,141	0.02%
2021/09/06	15	174.40	13.4	175.33	174.50	1.6	29,420	0.01%
2021/09/03	15	181.90	18	182.64	180.50	-3	29,785	-0.01%
2021/09/02	5	188.40	5	193.30	186.00	0	30,498	0.00%
2021/09/01	6	194.33	5	195.50	195.50	1	31,476	0.00%
2021/08/31	10.5	194.02	6	195.17	191.50	4.5	32,096	0.01%
2021/08/30	3	189.50	2	190.00	189.00	1	32,647	0.00%
2021/08/27	11	188.50	7	190.79	190.50	4	33,242	0.01%
2021/08/26	5	192.10	6	190.00	190.50	-1	34,115	0.00%
2021/08/25	11	191.50	13	191.35	193.50	-2	35,424	-0.01%
2021/08/24	22	194.00	14	195.00	190.00	8	35,921	0.02%
2021/08/23	6.1	201.52	12.2	200.26	202.00	-6.1	36,217	-0.02%
2021/08/20	28.1	192.98	16.1	193.75	190.50	12	36,492	0.03%
2021/08/19	6.1	198.04	15	198.53	189.50	-8.9	36,702	-0.02%
2021/08/18	12.6	200.16	7	197.93	208.00	5.6	36,877	0.02%
2021/08/17	7	211.29	9	211.50	207.50	-2	37,064	-0.01%
2021/08/16	7	221.29	5	222.30	221.00	2	37,988	0.01%
2021/08/13	4	234.00	13	230.42	224.00	-9	38,240	-0.02%
2021/08/12	2	236.00	0	0.00	236.50	2	38,758	0.01%
2021/08/11	31	242.82	22	239.30	237.00	9	39,687	0.02%
2021/08/10	17	254.35	15	256.43	248.50	2	39,841	0.01%
2021/08/09	5.2	262.63	4	253.25	252.00	1.2	40,193	0.00%
2021/08/06	10	266.50	20	267.10	269.50	-10	41,121	-0.02%
2021/08/05	13	267.81	14	267.46	265.50	-1	41,868	0.00%
2021/08/04	15	277.73	7	276.07	274.00	8	42,818	0.02%
2021/08/03	11	285.55	11.1	285.88	282.50	-0.1	42,779	0.00%
2021/08/02	19.3	288.24	17	290.47	280.00	2.3	42,832	0.01%
2021/07/30	17	281.29	17.6	283.11	276.50	-0.6	42,231	0.00%
2021/07/29	16.3	265.50	15	265.97	275.00	1.3	41,722	0.00%
2021/07/28	9	271.56	4	268.25	261.00	5	41,284	0.01%
2021/07/27	27	283.13	104	274.65	290.00	-77	41,322	-0.19%	大賣/
2021/07/26	54.2	280.25	91	277.81	276.00	-36.9	40,993	-0.09%
2021/07/23	49.1	263.42	53.6	265.84	270.50	-4.5	40,197	-0.01%
2021/07/22	1.2	231.67	14.1	237.80	246.00	-12.9	39,107	-0.03%
2021/07/21	1	216.50	2	223.96	224.00	-1	38,837	0.00%
2021/07/20	5	217.89	5	219.30	214.00	0	39,098	0.00%
2021/07/19	2	225.00	3	227.83	226.00	-1	39,414	0.00%
2021/07/16	7	225.21	10	226.80	225.50	-3	39,721	-0.01%
2021/07/15	6	221.58	9	223.00	224.50	-3	40,297	-0.01%
2021/07/14	3	211.33	5	211.20	215.50	-2	41,013	0.00%
2021/07/13	8	215.00	7	216.50	210.00	1	41,311	0.00%
2021/07/12	3	223.00	12	225.38	221.00	-9	42,235	-0.02%
2021/07/09	7.1	222.99	16	221.94	220.50	-9	43,038	-0.02%
2021/07/08	13	224.88	46.2	226.20	225.00	-33.2	43,962	-0.08%
2021/07/07	11	229.45	52	225.70	224.00	-41	44,613	-0.09%
2021/07/06	23	234.37	15	233.17	231.00	8	45,041	0.02%
2021/07/05	120	239.85	82.4	234.68	238.50	37.6	45,758	0.08%	大買/
2021/07/02	17	228.44	12	229.21	228.00	5	45,754	0.01%
2021/07/01	21.1	225.64	20	230.50	222.00	1.1	45,948	0.00%
2021/06/30	58.1	226.28	25	225.82	226.00	33.1	46,289	0.07%
2021/06/29	30	231.60	18	229.83	219.00	12	46,999	0.03%
2021/06/28	128	231.41	19.2	231.03	233.00	108.8	46,737	0.23%	大買/鉅額交易
2021/06/25	5.2	221.81	8	220.63	220.00	-2.8	46,470	-0.01%
2021/06/24	8	216.63	8	217.38	217.00	0	46,369	0.00%
2021/06/23	19	219.26	23	220.98	217.50	-4	46,246	-0.01%
2021/06/22	12	213.50	13	214.00	212.50	-1	45,753	0.00%
2021/06/21	31.1	214.80	21	212.40	208.00	10.1	45,360	0.02%
2021/06/18	16	227.50	19	222.76	222.50	-3	44,912	-0.01%
2021/06/17	10.2	223.82	3	225.17	228.50	7.2	44,681	0.02%
2021/06/16	20.1	231.26	26.1	230.14	223.00	-6	44,410	-0.01%
2021/06/15	7	243.14	15	242.77	242.50	-8	43,982	-0.02%
2021/06/11	20	240.70	18.1	239.92	241.00	1.9	44,896	0.00%
2021/06/10	33	249.20	79	247.37	240.00	-46	44,973	-0.10%
2021/06/09	86	245.27	92.4	235.78	248.00	-6.4	44,862	-0.01%
2021/06/08	47.4	238.81	174	234.43	230.50	-126.6	44,752	-0.28%	大賣/鉅額交易
2021/06/07	29	237.17	19	229.34	238.00	10	44,289	0.02%
2021/06/04	14.2	228.44	12	230.13	226.50	2.2	43,743	0.01%
2021/06/03	27.2	224.30	29.3	227.91	230.00	-2.2	43,243	-0.01%
2021/06/02	46.1	228.24	29	222.88	216.00	17.1	42,269	0.04%
2021/06/01	13	227.69	9.3	229.54	232.50	3.7	40,906	0.01%
2021/05/31	14	204.71	20	207.33	211.50	-6	39,973	-0.02%
2021/05/28	22	203.59	25	203.44	199.50	-3	39,364	-0.01%
2021/05/27	70.3	200.47	76	197.30	200.00	-5.7	39,070	-0.01%
2021/05/26	31.3	199.84	24	198.06	192.50	7.3	38,520	0.02%
2021/05/25	45	199.47	45	200.50	199.50	0	37,898	0.00%
2021/05/24	18.5	180.70	26	187.46	190.00	-7.5	36,643	-0.02%
2021/05/21	9.5	171.42	15	171.97	176.00	-5.5	35,838	-0.02%
2021/05/20	34	174.38	22	174.30	169.00	12	35,635	0.03%
2021/05/19	19	174.47	17	171.74	179.00	2	35,152	0.01%
2021/05/18	4	157.88	13	160.35	163.00	-9	34,334	-0.03%
2021/05/17	14	156.75	19	155.68	148.50	-5	34,113	-0.01%
2021/05/14	18	173.14	14	179.04	164.50	4	33,842	0.01%
2021/05/13	12	166.21	19	164.29	171.00	-7	32,760	-0.02%
2021/05/12	14	160.50	38	158.29	161.00	-24	31,940	-0.08%
2021/05/11	43	165.91	0	0.00	162.50	43	30,804	0.14%
2021/05/10	34	188.04	6	187.92	180.50	28	30,623	0.09%
2021/05/07	4	175.75	4	180.63	183.00	0	30,225	0.00%
2021/05/06	6	171.83	1	178.00	171.00	5	29,853	0.02%
2021/05/05	6	178.50	9	177.39	172.50	-3	29,380	-0.01%
2021/05/04	3	174.67	18	177.42	191.50	-15	29,111	-0.05%
2021/05/03	47	194.10	6	182.58	179.50	41	28,545	0.14%
2021/04/29	18	199.75	77	198.94	199.00	-59	28,395	-0.21%
2021/04/28	23	201.59	20.3	202.45	201.00	2.7	28,586	0.01%
2021/04/27	82	203.51	9	202.83	195.50	73	28,353	0.26%
2021/04/26	19.3	197.64	12	195.96	196.50	7.3	28,220	0.03%
2021/04/23	6	184.50	9	181.94	193.50	-3	28,108	-0.01%
2021/04/22	31	181.19	13.5	182.04	176.00	17.6	28,446	0.06%
2021/04/21	46.3	174.25	20	177.30	179.00	26.3	28,387	0.09%
2021/04/20	14.2	191.35	9.1	190.55	182.00	5.1	27,900	0.02%
2021/04/19	7.1	201.28	7	200.93	198.50	0.1	27,235	0.00%
2021/04/16	81	226.67	50	229.78	220.50	31	27,122	0.11%
2021/04/15	40	209.68	40.3	213.48	220.00	-0.3	26,314	0.00%
2021/04/14	62	200.73	59.4	198.48	200.00	2.6	25,679	0.01%
2021/04/13	19	208.32	126	201.34	202.50	-107	24,924	-0.43%	大賣/鉅額交易
2021/04/12	12.3	208.21	106.1	213.72	202.50	-93.8	24,342	-0.39%	大賣/
2021/04/09	12.1	239.47	37	240.15	225.00	-24.9	23,930	-0.10%
2021/04/08	36	225.31	9	228.94	236.50	27	23,464	0.12%
2021/04/07	12	217.88	6	214.42	215.00	6	23,107	0.03%
2021/04/06	9	216.17	9	217.17	218.50	0	22,891	0.00%
2021/04/01	47	188.94	56	190.31	199.00	-9	22,675	-0.04%
2021/03/31	34	187.16	21	179.43	181.00	13	22,011	0.06%
2021/03/30	57	179.88	40	179.45	183.50	17	22,479	0.08%
2021/03/29	6.1	173.59	0	0.00	174.00	6.1	22,643	0.03%
2021/03/26	5	153.80	4	155.63	158.50	1	23,226	0.00%
2021/03/25	6	144.75	1	145.00	144.50	5	23,434	0.02%
2021/03/24	24	151.25	1	149.00	148.00	23	23,608	0.10%
2021/03/23	5	149.30	97	150.91	152.00	-92	23,801	-0.39%
2021/03/22	39	160.04	11	154.05	154.00	28	24,108	0.12%
2021/03/19	41	152.12	44	159.98	159.00	-3	24,041	-0.01%
2021/03/18	23	146.87	1	148.50	152.50	22	23,912	0.09%
2021/03/17	26	148.23	134	137.46	139.00	-108	23,843	-0.45%	大賣/鉅額交易
2021/03/16	18	144.22	30	145.45	148.50	-12	22,616	-0.05%
2021/03/15	18	130.44	28	132.55	135.00	-10	21,961	-0.05%
2021/03/12	43	120.06	47	120.84	123.00	-4	21,016	-0.02%
2021/03/11	9	107.94	14	106.39	112.00	-5	19,953	-0.03%
2021/03/10	8	102.06	6	106.17	102.00	2	19,630	0.01%
2021/03/09	7	97.71	5	99.10	100.00	2	19,296	0.01%
2021/03/08	16	100.08	6	98.98	96.10	10	19,365	0.05%
2021/03/05	60	99.51	2	99.20	99.20	58	19,397	0.30%
2021/03/04	3	101.67	3	101.00	101.50	0	19,409	0.00%
2021/03/03	26	102.54	9	100.97	101.00	17	19,427	0.09%
2021/03/02	23	105.70	13.4	105.40	104.50	9.6	19,354	0.05%
2021/02/26	5	98.92	2	101.25	99.80	3	19,082	0.02%
2021/02/25	24	104.08	12	102.08	101.00	12	18,950	0.06%
2021/02/24	3	112.00	2	108.50	106.50	1	18,832	0.01%
2021/02/23	17	112.56	6	112.42	113.50	11	18,669	0.06%
2021/02/22	120	106.12	14	106.54	109.00	106	18,470	0.57%	大買/鉅額交易
2021/02/19	25	100.16	6	101.70	99.70	19	18,188	0.10%
2021/02/18	13	98.51	19	97.09	99.30	-6	17,890	-0.03%
2021/02/17	37	92.65	8	94.85	94.80	29	17,744	0.16%
2021/02/05	21	86.43	12	87.34	88.30	9	17,606	0.05%
2021/02/04	3	84.43	2	84.40	83.10	1	17,491	0.01%
2021/02/03	6	85.38	7	83.26	83.60	-1	17,453	-0.01%
2021/02/02	4	82.65	2.7	81.75	81.90	1.3	17,654	0.01%
2021/02/01	3	81.43	2	82.90	81.60	1	17,735	0.01%
2021/01/29	4	86.78	11	85.78	84.00	-7	17,492	-0.04%
2021/01/28	4	90.43	4	91.65	88.40	0	17,286	0.00%
2021/01/27	1	91.90	1	93.00	90.80	0	17,175	0.00%
2021/01/26	10	94.43	15	91.55	90.80	-5	17,215	-0.03%
2021/01/25	9	97.00	6	96.40	95.60	3	16,996	0.02%
2021/01/22	12	99.54	12	101.24	101.00	0	17,006	0.00%
2021/01/21	19	97.18	14	96.81	97.90	5	16,945	0.03%
2021/01/20	8	103.51	3	104.50	98.60	5	16,813	0.03%
2021/01/19	1	106.00	8	109.25	109.50	-7	16,898	-0.04%
2021/01/18	3	108.83	1	109.00	108.50	2	16,782	0.01%
2021/01/15	92	109.80	34	109.93	110.50	58	16,420	0.35%
2021/01/14	1	105.00	6	104.17	106.00	-5	15,638	-0.03%
2021/01/13	3	97.90	1	95.20	96.60	2	15,309	0.01%
2021/01/12	3	94.53	1	92.60	93.50	2	15,066	0.01%
2021/01/11	16	99.78	6.5	98.28	98.00	9.5	14,830	0.06%
2021/01/08	9	92.14	9	92.90	92.90	0	14,485	0.00%
2021/01/07	12	88.53	26.7	88.78	91.90	-14.7	14,161	-0.10%
2021/01/06	10	89.19	4	87.13	86.10	6	13,867	0.04%
2021/01/05	14	88.27	5	88.22	87.90	9	13,629	0.07%
2021/01/04	3	91.80	14	90.96	90.70	-11	13,423	-0.08%
2020/12/31	18	95.91	19	96.73	93.50	-1	13,225	-0.01%
2020/12/30	12	96.95	2	96.45	95.10	10	12,730	0.08%
2020/12/29	8	98.78	5	97.84	95.50	3	12,492	0.02%
2020/12/28	3	98.07	5	97.94	99.00	-2	12,246	-0.02%
2020/12/25	3	89.77	14	90.16	91.50	-11	11,791	-0.09%
2020/12/24	27	86.88	17	86.38	87.50	10	11,465	0.09%
2020/12/23	1	82.10	10	81.30	85.00	-9	10,799	-0.08%
2020/12/22	15	81.01	13	79.82	77.50	2	10,442	0.02%
2020/12/21	5	75.98	11	79.55	80.80	-6	9,725	-0.06%
2020/12/18	4	72.37	4	72.60	73.50	0	9,411	0.00%
2020/12/17	3	72.17	11.4	71.61	72.20	-8.4	9,180	-0.09%
2020/12/16	12	70.24	27	69.64	68.40	-15	8,966	-0.17%
2020/12/15	2	68.65	2	69.65	67.70	0	8,530	0.00%
2020/12/14	1	68.70	0	0.00	68.50	1	8,452	0.01%
2020/12/11	11	68.30	7	69.43	68.70	4	8,405	0.05%
2020/12/10	4	68.65	1	68.10	67.50	3	8,237	0.04%
2020/12/09	3	69.13	17	67.69	69.90	-14	8,013	-0.17%
2020/12/08	1	65.50	1	65.80	66.50	0	7,848	0.00%
2020/12/07	5	63.60	9	63.57	65.10	-4	7,784	-0.05%
2020/12/04	22	66.14	6	65.32	64.80	16	7,756	0.21%
2020/12/03	12	67.21	2	67.45	67.40	10	7,653	0.13%
2020/12/02	18	67.38	6	67.58	66.50	12	7,624	0.16%
2020/12/01	3	65.90	1	68.30	65.70	2	7,342	0.03%
2020/11/30	1	66.70	1	65.70	66.60	0	7,166	0.00%
2020/11/27	1	62.50	30.7	61.56	62.50	-29.7	6,971	-0.43%
2020/11/26	31	62.66	8	61.38	61.90	23	6,865	0.34%
2020/11/25	6	59.42	1	59.90	59.10	5	6,848	0.07%
2020/11/24	1	60.20	3	61.40	60.90	-2	6,805	-0.03%
2020/11/23	3	60.37	3	61.00	60.10	0	6,790	0.00%
2020/11/20	1	60.10	14	59.80	59.80	-13	6,750	-0.19%
2020/11/19	6	59.33	5	59.28	58.40	1	6,661	0.02%
2020/11/18	2	57.00	0	0.00	57.20	2	6,590	0.03%
2020/11/17	0	0.00	10	57.90	57.40	-10	6,694	-0.15%
2020/11/16	10	57.70	2	58.10	57.00	8	6,670	0.12%
2020/11/13	2	55.50	18	56.47	57.10	-16	6,614	-0.24%
2020/11/12	19	56.10	16	58.09	55.00	3	6,515	0.05%
2020/11/11	6	56.10	9	56.79	56.30	-3	6,390	-0.05%
2020/11/10	4	56.53	9	56.22	56.30	-5	6,437	-0.08%
2020/11/09	10	53.62	12.1	54.46	54.80	-2.1	6,022	-0.03%
2020/11/06	0	0.00	4	51.00	49.90	-4	5,797	-0.07%
2020/11/04	0	0.00	1	49.90	50.40	-1	5,846	-0.02%
2020/11/03	22	50.74	10	50.00	49.70	12	5,814	0.21%
2020/11/02	10	51.90	14	51.77	52.00	-4	5,817	-0.07%
2020/10/30	0.3	51.00	2	51.20	51.20	-1.7	5,847	-0.03%
2020/10/29	0	0.00	9.3	52.46	52.50	-9.3	5,939	-0.16%
2020/10/28	6	50.86	11.8	51.40	51.20	-5.8	5,850	-0.10%
2020/10/27	13	49.14	3	49.07	48.40	10	5,502	0.18%
2020/10/26	0	0.00	3	47.36	47.00	-3	5,212	-0.06%
2020/10/14	1	33.50	0	0.00	33.50	1	5,038	0.02%
2020/10/13	1	33.80	1	33.10	33.80	0	5,092	0.00%
2020/10/12	1	32.80	7	32.60	32.60	-6	5,098	-0.12%
2020/10/08	1	34.20	1	34.15	34.15	0	5,174	0.00%
2020/10/05	1	33.25	2	32.98	33.25	-1	5,803	-0.02%
2020/09/30	6	32.63	0	0.00	32.70	6	5,976	0.10%
2020/09/25	3	32.37	3	30.83	30.55	0	6,892	0.00%
2020/09/24	0	0.00	10	32.38	32.05	-10	7,514	-0.13%
2020/09/21	1	33.55	1	33.85	33.40	0	7,659	0.00%
2020/09/17	0	0.00	1	33.20	33.20	-1	7,920	-0.01%
2020/09/08	1	32.50	0	0.00	32.20	1	8,754	0.01%
2020/09/02	1	32.90	0	0.00	32.90	1	9,233	0.01%
2020/09/01	2	32.70	2	32.65	32.55	0	9,341	0.00%
2020/08/31	4	33.18	22	33.11	33.05	-18	9,520	-0.19%
2020/08/28	2	31.85	10	32.10	32.70	-8	9,623	-0.08%
2020/08/25	2	33.40	0	0.00	33.25	2	9,811	0.02%
2020/08/24	0	0.00	30	33.10	33.20	-30	9,816	-0.31%
2020/08/20	11	33.41	35	32.97	32.95	-24	9,864	-0.24%
2020/08/19	8	36.54	5	35.95	35.95	3	9,753	0.03%
2020/08/18	10	37.18	21	37.34	37.05	-11	9,735	-0.11%
2020/08/17	1	36.55	6	36.84	37.30	-5	9,709	-0.05%
2020/08/14	5	36.50	10	36.40	36.40	-5	9,816	-0.05%
2020/08/13	9	37.36	6	38.03	36.85	3	9,891	0.03%
2020/08/12	0	0.00	6	38.12	37.95	-6	9,990	-0.06%
2020/08/11	11	36.55	0	0.00	35.85	11	9,929	0.11%
2020/08/10	1	37.90	1	38.20	37.00	0	10,113	0.00%
2020/08/07	1	37.65	2	37.83	37.90	-1	10,364	-0.01%
2020/08/06	19	37.87	1	37.80	37.50	18	11,129	0.16%
2020/08/05	18	38.17	7	38.36	38.45	11	11,261	0.10%
2020/08/04	1	37.00	0	0.00	36.95	1	11,444	0.01%
2020/08/03	0	0.00	1	36.95	37.00	-1	11,809	-0.01%
2020/07/31	1	37.15	6	37.15	36.85	-5	12,486	-0.04%
2020/07/29	2	35.65	3	35.67	35.75	-1	13,194	-0.01%
2020/07/28	3	37.10	1	38.05	35.55	2	13,258	0.02%
2020/07/27	3	37.17	44	37.20	36.70	-41	13,268	-0.31%
2020/07/24	8	37.88	13	38.49	36.00	-5	13,356	-0.04%
2020/07/23	3	36.75	2	37.30	38.00	1	13,411	0.01%
2020/07/22	1	36.40	0	0.00	36.20	1	13,559	0.01%
2020/07/21	0	0.00	2	36.18	36.20	-2	13,699	-0.01%
2020/07/20	6	35.51	0	0.00	35.85	6	13,805	0.04%
2020/07/17	0	0.00	2	35.90	35.45	-2	13,933	-0.01%
2020/07/15	8	37.76	0	0.00	36.85	8	14,073	0.06%
2020/07/14	7	37.90	4	38.45	37.60	3	14,035	0.02%
2020/07/13	23	38.28	21	37.96	38.35	2	13,921	0.01%
2020/07/10	26	37.46	9	37.83	36.50	17	13,910	0.12%
2020/07/09	6	37.23	6	37.43	37.20	0	13,865	0.00%
2020/07/08	27	37.98	2	37.75	37.60	25	13,782	0.18%
2020/07/07	11	36.59	2	37.38	37.05	9	13,740	0.07%
2020/07/06	59	38.23	39	38.13	38.05	20	13,518	0.15%
2020/07/03	21	36.05	71	35.11	36.95	-50	13,152	-0.38%
2020/07/02	0	0.00	4	33.60	33.70	-4	12,618	-0.03%
2020/06/29	5	32.56	12	32.40	32.10	-7	12,586	-0.06%
2020/06/24	56	33.89	4	33.83	33.40	52	12,549	0.41%
2020/06/23	19	33.44	16	33.56	34.10	3	12,422	0.02%
2020/06/22	0	0.00	13	32.92	32.65	-13	12,237	-0.11%
2020/06/19	3	33.13	21	32.87	32.75	-18	12,203	-0.15%
2020/06/18	2	32.40	12	32.73	32.40	-10	12,136	-0.08%
2020/06/17	1	32.15	0	0.00	32.15	1	12,097	0.01%
2020/06/16	6	32.18	10	32.00	32.15	-4	12,131	-0.03%
2020/06/15	21	33.21	22	33.15	32.30	-1	12,122	-0.01%
2020/06/12	16	32.20	5	31.89	32.65	11	12,011	0.09%
2020/06/11	5	32.80	31	32.34	31.65	-26	12,006	-0.22%
2020/06/10	1	32.50	31	32.85	32.45	-30	11,876	-0.25%
2020/06/09	2	32.75	16	32.72	32.45	-14	12,063	-0.12%
2020/06/08	5	32.36	3	32.90	32.25	2	12,309	0.02%
2020/06/05	16	32.81	8	32.86	32.65	8	12,621	0.06%
2020/06/04	8	32.29	51	32.35	32.30	-43	12,878	-0.33%
2020/06/03	10	31.61	5	31.85	32.20	5	12,993	0.04%
2020/06/02	2	30.55	4	30.99	30.65	-2	13,175	-0.02%
2020/06/01	53	31.03	3	31.00	30.80	50	13,257	0.38%
2020/05/29	5	30.50	2	30.35	30.35	3	13,309	0.02%
2020/05/27	1	31.15	1	30.85	30.80	0	13,504	0.00%
2020/05/26	1	31.30	0	0.00	30.75	1	13,571	0.01%
2020/05/25	11	30.73	3	31.03	30.85	8	13,651	0.06%
2020/05/22	6	31.23	37	31.25	31.10	-31	13,957	-0.22%
2020/05/21	27	32.41	6	32.87	32.30	21	13,961	0.15%
2020/05/20	21	31.53	1	31.55	32.00	20	13,923	0.14%
2020/05/19	15	31.43	122	30.82	31.85	-107	13,972	-0.77%	大賣/鉅額交易
2020/05/18	47	30.63	30	30.13	30.00	17	13,885	0.12%
2020/05/15	75	31.42	6	31.42	31.20	69	14,215	0.49%
2020/05/14	22	30.96	12	31.21	31.15	10	14,552	0.07%
2020/05/13	160	30.23	105	30.47	31.60	55	14,457	0.38%	大買/大賣/
2020/05/12	48	31.69	14	31.58	32.10	34	13,689	0.25%
2020/05/11	22	32.42	0	0.00	31.95	22	13,404	0.16%
2020/05/08	48	35.94	12	35.61	35.50	36	13,050	0.28%
2020/05/07	51	36.31	85	36.58	36.50	-34	12,651	-0.27%
2020/05/06	24	35.49	162	35.32	35.00	-138	11,977	-1.15%	大賣/鉅額交易
2020/05/05	0	0.00	40	33.43	33.70	-40	11,439	-0.35%
2020/05/04	0	0.00	1	32.65	32.85	-1	11,179	-0.01%
2020/04/30	101	31.63	0	0.00	32.20	101	11,116	0.91%	大買/鉅額交易
2020/04/29	5	32.24	17	32.19	32.05	-12	11,001	-0.11%
2020/04/28	3	32.82	16	32.53	31.45	-13	10,887	-0.12%
2020/04/27	9	33.43	78	33.64	33.15	-69	10,629	-0.65%
2020/04/24	6	31.33	12	32.04	32.20	-6	10,392	-0.06%
2020/04/23	7	30.46	2	30.93	30.90	5	10,362	0.05%
2020/04/22	16	29.03	0	0.00	30.15	16	10,319	0.16%
2020/04/21	10	31.20	3	30.15	30.15	7	10,212	0.07%
2020/04/20	11	32.20	0	0.00	31.70	11	10,104	0.11%
2020/04/16	0	34.05	11	32.78	34.05	-11	10,117	-0.11%
2020/04/15	14	33.08	11	34.61	33.00	3	10,158	0.03%
2020/04/14	2	32.48	7	32.86	33.40	-5	9,868	-0.05%
2020/04/13	4	32.08	11	32.00	31.90	-7	9,705	-0.07%
2020/04/10	23	31.61	11	31.73	31.35	12	9,633	0.12%
2020/04/09	0	0.00	10	30.38	31.40	-10	9,501	-0.11%
2020/04/08	4	30.10	10	30.60	30.75	-6	9,417	-0.06%
2020/04/07	4	30.03	18	29.81	30.00	-14	9,309	-0.15%
2020/04/06	0	0.00	57	28.48	28.40	-57	9,176	-0.62%
2020/04/01	14	28.26	15	28.17	28.10	-1	9,128	-0.01%
2020/03/31	4	29.04	12	29.28	28.30	-8	9,101	-0.09%
2020/03/30	45	27.17	6	27.74	28.90	39	9,008	0.43%
2020/03/27	2	27.15	6	28.14	27.10	-4	8,949	-0.04%
2020/03/26	7	27.69	8	27.80	27.95	-1	8,942	-0.01%
2020/03/25	7	27.14	1	27.25	26.70	6	8,942	0.07%
2020/03/24	0	0.00	2	26.40	26.30	-2	8,869	-0.02%
2020/03/23	0	0.00	1	25.65	25.65	-1	8,837	-0.01%
2020/03/18	10	27.30	0	0.00	27.10	10	8,750	0.11%
2020/03/17	3	27.18	3	27.08	27.25	0	8,738	0.00%
2020/03/16	72	27.23	4	27.19	26.30	68	8,655	0.79%
2020/03/13	10	26.37	53	26.29	26.65	-43	8,542	-0.50%
2020/03/12	25	30.03	42	28.99	28.95	-17	8,308	-0.20%
2020/03/11	3	32.33	7	32.98	32.15	-4	8,032	-0.05%
2020/03/10	25	31.17	21	31.16	31.15	4	7,669	0.05%
2020/03/09	3	30.85	6	30.58	30.50	-3	7,272	-0.04%
2020/03/06	7	32.80	12	32.55	33.05	-5	7,047	-0.07%
2020/03/05	5	30.55	3	31.35	31.00	2	6,669	0.03%
2020/03/04	21	30.45	9	30.49	30.65	12	6,657	0.18%
2020/03/03	5	31.30	1	31.00	31.05	4	6,666	0.06%
2020/03/02	13	29.92	0	0.00	30.15	13	6,555	0.20%
2020/02/27	20	29.95	0	0.00	30.40	20	6,519	0.31%
2020/02/26	1	29.90	0	0.00	30.15	1	6,680	0.01%
2020/02/25	23	30.28	14	29.84	29.35	9	6,769	0.13%
2020/02/24	2	31.18	2	31.63	31.70	0	6,480	0.00%
2020/02/21	1	31.40	3	31.50	31.55	-2	6,512	-0.03%
2020/02/20	2	31.30	2	32.10	31.30	0	6,546	0.00%
2020/02/18	3	31.17	6.1	31.40	31.60	-3.1	6,342	-0.05%
2020/02/17	7	30.19	7	30.42	31.20	0	6,005	0.00%
2020/02/14	22	27.98	22	28.33	28.40	0	5,467	0.00%
2020/02/13	0	0.00	4	26.30	26.30	-4	5,214	-0.08%
2020/02/12	2	25.80	16	25.40	26.05	-14	5,171	-0.27%
2020/02/11	3	24.75	0	0.00	24.80	3	5,261	0.06%
2020/02/10	9	24.57	0	0.00	24.30	9	5,357	0.17%
2020/02/07	0	0.00	15	24.85	24.80	-15	5,375	-0.28%
2020/02/06	12	25.68	5	25.50	25.55	7	5,398	0.13%
2020/02/05	11	25.81	2	25.50	25.45	9	5,485	0.16%
2020/02/04	10	25.25	3	25.73	26.20	7	5,467	0.13%
2020/02/03	21.1	24.92	0	0.00	25.15	21.1	5,465	0.39%
2020/01/31	24	26.01	4	25.50	25.50	20	5,467	0.37%
2020/01/20	3	27.55	1	27.45	27.50	2	5,616	0.04%
2020/01/17	8	27.31	8	27.19	27.55	0	5,571	0.00%
2020/01/16	4	26.45	6	26.68	26.70	-2	5,429	-0.04%
2020/01/15	0	0.00	4	26.00	26.00	-4	5,297	-0.08%
2020/01/14	0	0.00	1	25.65	25.65	-1	5,214	-0.02%
2020/01/13	2	25.30	5	25.25	25.40	-3	5,169	-0.06%
2020/01/10	13	25.17	12	25.49	25.60	1	5,054	0.02%
2020/01/09	0	0.00	32	23.82	24.85	-32	4,879	-0.66%
2020/01/06	10	22.90	0	0.00	22.90	10	4,749	0.21%
2020/01/03	3	23.70	0	0.00	23.75	3	4,703	0.06%
2020/01/02	5	24.04	0	0.00	24.00	5	4,685	0.11%
2019/12/31	0	0.00	10	23.75	23.80	-10	4,664	-0.21%
2019/12/26	0	0.00	10	23.45	23.65	-10	4,622	-0.22%
2019/12/23	12	23.53	0	0.00	23.40	12	4,582	0.26%
2019/12/20	6	24.30	30	24.15	24.15	-24	4,497	-0.53%
2019/12/18	0	0.00	2	24.80	24.75	-2	4,409	-0.05%
2019/12/17	2	24.63	35	24.44	24.40	-33	4,394	-0.75%
2019/12/16	0	0.00	0.4	24.80	24.90	-0.4	4,326	-0.01%
2019/12/12	57	25.57	30	25.25	25.25	27	4,300	0.63%
2019/12/11	17	25.59	5	25.51	25.25	12	4,192	0.29%
2019/12/10	0	0.00	15	25.82	26.00	-15	4,130	-0.36%
2019/12/06	15	25.63	202	25.50	25.50	-187	4,059	-4.61%	大賣/鉅額交易
2019/12/05	5	25.95	21	25.81	25.75	-16	4,015	-0.40%
2019/12/04	4	26.23	0	0.00	26.25	4	3,948	0.10%
2019/12/03	0	0.00	33	26.35	26.50	-33	3,903	-0.85%
2019/12/02	22	25.69	0	0.00	25.80	22	3,803	0.58%
2019/11/29	10	26.20	17	26.64	26.20	-7	3,779	-0.19%
2019/11/28	5	26.28	0	0.00	26.30	5	3,710	0.13%
2019/11/27	1	25.30	203	26.03	26.10	-202	3,641	-5.55%	大賣/鉅額交易
2019/11/25	16	26.00	33	25.87	25.80	-17	3,521	-0.48%
2019/11/22	5	25.35	15	25.34	25.50	-10	3,237	-0.31%
2019/11/21	0	0.00	13	24.99	25.00	-13	3,016	-0.43%
2019/11/20	1	24.75	5	24.69	24.75	-4	2,943	-0.14%
2019/11/19	232	25.25	23	24.04	23.85	209	2,829	7.39%	大買/鉅額交易
2019/11/18	1	24.80	13	24.60	24.80	-12	2,650	-0.45%
2019/11/15	1	24.00	7	23.65	24.05	-6	2,588	-0.23%
2019/11/14	33	23.90	0	0.00	23.55	33	2,534	1.30%
2019/11/13	12	24.83	10	24.80	24.80	2	2,443	0.08%
2019/11/11	13	24.52	10	24.15	24.15	3	2,359	0.13%
2019/11/08	34	24.71	1	24.65	24.90	33	2,305	1.43%
2019/11/07	7	24.95	4	24.63	25.00	3	2,208	0.14%
2019/11/06	20	24.10	10	24.05	24.05	10	2,100	0.48%
2019/11/04	4	24.10	14	24.52	24.00	-10	2,008	-0.50%
2019/10/31	4	23.70	0	0.00	23.80	4	1,885	0.21%
2019/10/30	2	23.93	2	23.98	23.90	0	1,832	0.00%
2019/10/29	13	23.55	2	24.30	23.40	11	1,786	0.62%
2019/10/28	235	24.01	14	24.09	24.90	221	1,648	13.41%	大買/鉅額交易
2019/10/24	0	0.00	20	22.55	22.50	-20	1,461	-1.37%
2019/10/22	0	0.00	10	22.80	22.60	-10	1,511	-0.66%
2019/10/21	20	22.50	2	22.45	22.55	18	1,505	1.20%
2019/10/18	0	0.00	51	22.30	22.30	-51	1,505	-3.39%
2019/10/16	0	0.00	2	22.40	22.35	-2	1,524	-0.13%
2019/10/15	30	22.35	0	0.00	22.20	30	1,518	1.98%
2019/10/14	0	0.00	1	21.95	21.85	-1	1,489	-0.07%
2019/10/07	1	21.65	0	0.00	21.60	1	1,518	0.07%
2019/10/04	0	0.00	31	21.55	21.55	-31	1,550	-2.00%
2019/10/03	1	21.40	0	0.00	21.65	1	1,559	0.06%
2019/10/01	3	21.13	0	0.00	21.25	3	1,570	0.19%
2019/09/27	0	0.00	50	21.10	21.10	-50	1,573	-3.18%
2019/09/24	5	21.90	430	21.73	21.85	-425	1,616	-26.29%	大賣/鉅額交易
2019/09/23	0	0.00	24	21.95	21.95	-24	1,597	-1.50%
2019/09/19	3	21.62	0	0.00	21.70	3	1,579	0.19%
2019/09/18	5	22.10	25	21.75	21.80	-20	1,571	-1.27%
2019/09/17	0	0.00	26	22.11	22.05	-26	1,556	-1.67%
2019/09/12	1	23.05	0	0.00	23.00	1	1,588	0.06%
2019/09/11	0	0.00	6	22.82	22.75	-6	1,599	-0.38%
2019/09/09	1	23.40	0	0.00	23.05	1	1,618	0.06%
2019/09/06	0	0.00	5	23.20	23.30	-5	1,620	-0.31%
2019/09/05	0	0.00	12	23.33	23.30	-12	1,625	-0.74%
2019/09/04	5	23.30	0	0.00	23.20	5	1,652	0.30%
2019/09/03	1	23.85	0	0.00	23.40	1	1,656	0.06%
2019/09/02	3	23.07	7	23.41	23.75	-4	1,629	-0.25%
2019/08/30	2	23.00	6	23.23	22.75	-4	1,586	-0.25%
2019/08/29	0	0.00	15	22.93	22.85	-15	1,557	-0.96%
2019/08/28	6	22.47	4	22.50	22.75	2	1,547	0.13%
2019/08/27	5	22.20	0	0.00	22.20	5	1,558	0.32%
2019/08/26	1	22.15	2	22.25	21.85	-1	1,580	-0.06%
2019/08/23	1	22.45	5	22.70	22.45	-4	1,615	-0.25%
2019/08/22	1	22.80	0	0.00	22.50	1	1,620	0.06%
2019/08/21	2	22.48	1	22.55	22.75	1	1,628	0.06%
2019/08/20	0	0.00	6	22.25	22.25	-6	1,643	-0.37%
2019/08/19	10	22.49	0	0.00	22.40	10	1,664	0.60%
2019/08/14	0	0.00	1	22.30	22.00	-1	1,813	-0.06%
2019/08/12	0	0.00	4	22.30	22.10	-4	1,854	-0.22%
2019/08/05	4	21.25	0	0.00	21.20	4	1,954	0.20%
2019/08/02	1	22.30	0	0.00	22.05	1	1,976	0.05%
2019/07/31	5	23.22	4	23.08	23.25	1	2,054	0.05%
2019/07/30	3	22.93	0	0.00	22.95	3	2,082	0.14%
2019/07/29	2	22.98	0	0.00	22.80	2	2,095	0.10%
2019/07/25	4	23.65	4	23.80	23.95	0	2,047	0.00%
2019/07/24	4	23.10	10	23.20	23.30	-6	2,018	-0.30%
2019/07/22	5	22.70	0	0.00	22.80	5	2,329	0.21%
2019/07/19	5	22.85	0	0.00	22.65	5	2,388	0.21%
2019/07/16	10	23.30	10	23.60	23.65	0	2,784	0.00%
2019/07/12	10	24.00	0	0.00	23.85	10	2,868	0.35%
2019/07/04	10	23.48	0	0.00	23.50	10	3,328	0.30%
2019/07/03	15	23.58	4	23.60	23.45	11	3,404	0.32%
2019/07/02	0	0.00	1	24.00	24.10	-1	3,462	-0.03%
2019/06/28	5	23.20	0	0.00	23.15	5	3,492	0.14%
2019/06/25	10	23.35	0	0.00	23.00	10	3,599	0.28%
2019/06/21	30	23.10	30	23.10	23.10	0	3,737	0.00%
2019/06/20	4	23.08	0	0.00	23.30	4	3,805	0.11%
2019/06/19	0	0.00	1	22.80	22.80	-1	4,080	-0.02%
2019/06/11	1	21.85	0	0.00	21.90	1	4,886	0.02%
2019/06/10	0	0.00	1	21.70	21.60	-1	4,884	-0.02%
2019/05/31	1	21.40	0	0.00	21.40	1	4,881	0.02%
2019/05/30	1	21.10	3	21.13	21.40	-2	4,900	-0.04%
2019/05/29	3	19.93	1	20.00	20.30	2	4,876	0.04%
2019/05/27	2	20.48	2	20.55	20.30	0	5,023	0.00%
2019/05/24	11	21.31	2	21.35	20.95	9	5,067	0.18%
2019/05/23	8	21.36	7	21.31	21.25	1	5,040	0.02%
2019/05/22	0	0.00	1	20.70	20.55	-1	4,973	-0.02%
2019/05/21	7	19.91	6	19.93	20.60	1	4,972	0.02%
2019/05/20	4	21.05	4	21.14	20.65	0	4,902	0.00%
2019/05/17	2	22.48	1	22.60	21.60	1	4,992	0.02%
2019/05/16	0	0.00	1	22.55	22.45	-1	5,076	-0.02%
2019/05/15	1	22.35	0	0.00	22.40	1	5,052	0.02%
2019/05/14	1	21.05	0	0.00	22.05	1	5,089	0.02%
2019/05/13	3	22.45	2	22.20	22.05	1	5,062	0.02%
2019/05/10	4	23.39	6	23.53	23.20	-2	5,029	-0.04%
2019/05/09	23	23.50	10	23.89	23.20	13	5,053	0.26%
2019/05/08	9	24.49	8	24.65	24.10	1	5,019	0.02%
2019/05/07	2	24.70	0	0.00	24.45	2	5,027	0.04%
2019/05/06	10	24.55	0	0.00	24.30	10	5,004	0.20%
2019/05/03	0	0.00	2	24.95	25.05	-2	4,991	-0.04%
2019/05/02	6	24.91	0	0.00	24.85	6	5,002	0.12%
2019/04/30	5	25.03	24	25.14	25.15	-19	4,988	-0.38%
2019/04/29	4	25.58	2	25.75	24.95	2	4,995	0.04%
2019/04/26	13	26.32	1	26.40	26.50	12	4,899	0.24%
2019/04/25	23	26.08	0	0.00	26.40	23	4,713	0.49%
2019/04/24	20	26.08	24	25.72	25.70	-4	4,724	-0.08%
2019/04/23	35	26.49	26	26.19	26.20	9	4,795	0.19%
2019/04/22	7	26.06	6	26.42	26.50	1	4,687	0.02%
2019/04/19	5	24.65	0	0.00	24.80	5	4,529	0.11%
2019/04/18	0	0.00	50	23.80	24.00	-50	4,587	-1.09%
2019/04/17	0	0.00	51.8	24.71	24.65	-51.8	4,558	-1.14%
2019/04/16	1	24.45	4	24.35	24.60	-3	4,542	-0.07%
2019/04/15	1	25.75	0	0.00	25.30	1	4,502	0.02%
2019/04/11	5	25.55	35	25.49	25.60	-30	4,521	-0.66%
2019/04/10	3	25.98	4	26.44	26.35	-1	4,474	-0.02%
2019/04/08	0	0.00	2	25.85	25.45	-2	4,219	-0.05%
2019/03/29	2	25.10	0	0.00	24.80	2	4,284	0.05%
2019/03/28	10	24.85	0	0.00	24.55	10	4,338	0.23%
2019/03/27	10	25.25	11	25.20	25.20	-1	4,472	-0.02%
2019/03/26	15	26.25	0	0.00	25.80	15	4,726	0.32%
2019/03/25	21	25.90	9	25.79	26.00	12	4,815	0.25%
2019/03/22	16	26.23	12	26.34	26.50	4	4,912	0.08%
2019/03/21	2	25.35	8	25.20	25.05	-6	4,949	-0.12%
2019/03/20	8	25.34	0	0.00	25.10	8	4,913	0.16%
2019/03/19	4	25.08	3	25.07	25.25	1	4,776	0.02%
2019/03/18	1	23.50	11	23.85	24.60	-10	4,557	-0.22%
2019/03/15	0	0.00	10	22.10	22.40	-10	4,322	-0.23%
2019/03/14	32	21.65	0	0.00	21.50	32	4,390	0.73%
2019/03/13	10	21.75	10	21.75	21.75	0	4,418	0.00%
2019/03/12	0	0.00	12	21.96	21.95	-12	4,451	-0.27%
2019/03/11	20	22.01	0	0.00	22.10	20	4,487	0.45%
2019/03/06	155	22.30	150	22.30	22.30	5	4,631	0.11%	大買/大賣/
2019/02/27	21	21.92	0	0.00	22.05	21	4,585	0.46%
2019/02/26	10	22.30	10	22.60	22.60	0	4,487	0.00%
2019/02/25	6	22.04	4	21.96	21.85	2	4,419	0.05%
2019/02/19	0	0.00	3	21.60	21.50	-3	4,357	-0.07%
2019/02/18	35	21.26	5	21.30	21.65	30	4,349	0.69%
2019/02/15	12	21.28	0	0.00	21.25	12	4,246	0.28%
2019/02/14	253	23.60	250	23.60	23.60	3	4,145	0.07%	大買/大賣/
2019/02/13	0	0.00	10	23.70	23.60	-10	4,144	-0.24%
2019/02/11	0	0.00	1	23.10	23.20	-1	4,110	-0.02%
2019/01/30	0	0.00	20	23.18	22.65	-20	4,084	-0.49%
2019/01/28	0	0.00	10	22.85	22.90	-10	4,025	-0.25%
2019/01/23	0	0.00	1	22.25	22.30	-1	4,006	-0.02%
2019/01/21	10	22.00	0	0.00	21.90	10	3,978	0.25%
2019/01/18	0	0.00	11	22.05	22.05	-11	3,976	-0.28%
2019/01/17	0	0.00	4	22.00	21.85	-4	3,997	-0.10%
2019/01/15	16	21.89	2	22.25	21.70	14	3,967	0.35%
2019/01/14	1	22.90	1	22.35	22.30	0	3,834	0.00%
2019/01/11	1	22.70	1	22.70	22.70	0	3,793	0.00%
2019/01/10	19	22.73	0	0.00	22.90	19	3,735	0.51%
2019/01/09	0	0.00	3	24.28	24.30	-3	3,626	-0.08%
2019/01/08	20	24.29	0	0.00	24.10	20	3,594	0.56%
2019/01/07	4	24.44	1	23.90	24.10	3	3,565	0.08%
2019/01/04	2	24.03	0	0.00	24.05	2	3,541	0.06%
2019/01/03	2	25.58	0	0.00	24.80	2	3,535	0.06%
2019/01/02	1	26.15	1	25.90	25.90	0	3,478	0.00%
2018/12/28	6	26.48	0	0.00	26.75	6	3,437	0.17%
2018/12/26	1	27.00	31	26.50	26.00	-30	3,398	-0.88%
2018/12/25	0	0.00	22	27.39	27.35	-22	3,315	-0.66%
2018/12/24	3	28.85	4	28.68	28.45	-1	3,268	-0.03%
2018/12/22	2	28.00	4	28.25	28.25	-2	3,174	-0.06%
2018/12/21	22	27.54	8	27.51	28.25	14	3,155	0.44%
2018/12/20	38	28.68	13	28.42	27.85	25	3,073	0.81%
2018/12/19	27	29.34	5	29.28	29.30	22	2,877	0.76%
2018/12/18	2	28.73	1	28.80	28.25	1	2,555	0.04%
2018/12/17	5	28.65	0	0.00	28.10	5	2,408	0.21%
2018/12/14	4	27.99	9	28.53	29.00	-5	2,227	-0.22%
2018/12/12	5	26.07	3	26.20	26.00	2	1,835	0.11%
2018/12/11	0	0.00	2	24.80	25.75	-2	1,795	-0.11%
2018/12/10	1	25.00	0	0.00	24.85	1	1,772	0.06%
2018/12/07	11	27.01	11	27.35	27.45	0	1,673	0.00%
2018/12/06	1	25.30	1	25.80	25.55	0	1,568	0.00%
2018/12/04	20	26.80	22	26.83	26.85	-2	1,524	-0.13%
2018/12/03	1	26.85	3	26.60	26.85	-2	1,576	-0.13%
2018/11/30	3	25.55	0	0.00	25.65	3	1,510	0.20%
2018/11/20	30	24.83	0	0.00	24.50	30	1,562	1.92%
2018/11/15	0	0.00	20	25.05	25.00	-20	1,568	-1.27%
2018/11/14	0	0.00	41	24.59	25.00	-41	1,551	-2.64%
2018/11/12	0	0.00	1	24.45	24.55	-1	1,600	-0.06%
2018/11/08	1	24.45	3	24.22	24.15	-2	1,619	-0.12%
2018/11/07	0	0.00	1	23.70	23.55	-1	1,622	-0.06%
2018/11/01	0	0.00	2	23.30	23.30	-2	1,669	-0.12%
2018/10/31	3	22.77	2	22.78	22.60	1	1,644	0.06%
2018/10/29	25	22.61	0	0.00	22.40	25	1,639	1.52%
2018/10/26	8	23.43	26	23.35	22.70	-18	1,640	-1.10%
2018/10/25	6	23.30	57	23.18	23.25	-51	1,618	-3.15%
2018/10/24	0	0.00	3	23.32	23.35	-3	1,583	-0.19%
2018/10/23	2	22.48	2	23.15	22.45	0	1,559	0.00%
2018/10/22	2	21.40	0	0.00	22.05	2	1,545	0.13%
2018/10/18	2	21.05	0	0.00	21.25	2	1,550	0.13%
2018/10/09	1	23.50	2	23.60	23.40	-1	1,529	-0.07%
2018/10/04	0	0.00	3	24.75	24.90	-3	1,542	-0.19%
2018/09/28	0	0.00	1	25.50	25.45	-1	1,625	-0.06%
2018/09/27	0	0.00	9	24.80	24.95	-9	1,622	-0.55%
2018/09/13	0	0.00	15	25.00	24.70	-15	1,705	-0.88%
2018/09/11	10	25.15	0	0.00	25.25	10	1,734	0.58%
2018/09/07	10	23.75	0	0.00	24.10	10	1,735	0.58%
2018/08/30	10	26.35	11	26.64	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	10	26.24	26.35	-10	1,819	-0.55%
2018/08/28	5	26.05	0	0.00	25.95	5	1,816	0.28%
2018/08/27	12	25.92	3	25.92	26.10	9	1,825	0.49%
2018/08/24	2	25.40	2	25.30	25.30	0	1,805	0.00%
2018/08/20	15	24.47	0	0.00	24.95	15	1,797	0.83%
2018/07/27	0	0.00	5	25.80	25.60	-5	1,704	-0.29%
2018/07/26	0	0.00	1	25.60	25.60	-1	1,714	-0.06%
2018/07/17	15	25.27	0	0.00	25.40	15	1,935	0.78%
2018/07/13	10	25.30	0	0.00	25.20	10	2,043	0.49%
2018/07/11	1	25.00	150	25.50	25.00	-149	2,201	-6.77%	大賣/鉅額交易
2018/07/10	1	26.50	0	0.00	26.20	1	2,179	0.05%
2018/07/05	1	27.00	0	0.00	26.70	1	2,375	0.04%
2018/07/04	0	0.00	1	27.15	26.90	-1	2,598	-0.04%
2018/07/03	5	27.36	0	0.00	27.35	5	2,807	0.18%
2018/06/15	0	0.00	130	28.61	28.30	-130	3,389	-3.84%	大賣/鉅額交易
2018/06/12	0	0.00	1	28.90	28.80	-1	3,308	-0.03%
2018/06/11	1	29.25	5	29.35	29.00	-4	3,312	-0.12%
2018/06/08	5	28.45	0	0.00	29.00	5	3,360	0.15%
2018/06/07	0	0.00	2	28.85	28.70	-2	3,375	-0.06%
2018/06/06	2	28.50	1	28.15	28.55	1	3,365	0.03%
2018/06/04	0	0.00	5	27.40	27.25	-5	3,463	-0.14%
2018/06/01	5	27.45	2	27.30	27.50	3	3,592	0.08%
2018/05/24	0	0.00	2	26.80	26.85	-2	3,553	-0.06%
2018/05/18	10	26.85	0	0.00	26.65	10	3,667	0.27%
2018/05/16	0	0.00	2	26.50	26.60	-2	3,705	-0.05%
2018/05/11	0	0.00	10.1	26.20	26.00	-10.1	3,829	-0.26%
2018/05/09	0	0.00	7	26.02	25.85	-7	3,823	-0.18%
2018/05/08	5	26.00	2	26.05	26.25	3	3,827	0.08%
2018/05/07	0	0.00	5	25.80	25.75	-5	3,827	-0.13%
2018/04/30	3	26.07	0	0.00	25.95	3	3,820	0.08%
2018/04/27	0	0.00	10	27.00	27.00	-10	3,783	-0.26%
2018/04/25	5	27.65	0	0.00	28.05	5	3,770	0.13%
2018/04/24	0	0.00	2	28.00	27.55	-2	3,774	-0.05%
2018/04/20	12	28.74	1	29.50	28.55	11	3,777	0.29%
2018/04/19	7	28.06	0	0.00	28.05	7	3,734	0.19%
2018/04/18	7	28.03	3	28.00	27.75	4	3,706	0.11%
2018/04/17	2	29.35	2	29.10	28.15	0	3,643	0.00%
2018/04/13	16	30.48	6	30.77	30.80	10	3,613	0.28%
2018/04/12	0	0.00	1	30.50	30.90	-1	3,645	-0.03%
2018/04/11	2	30.90	1	31.25	30.40	1	3,870	0.03%
2018/04/10	48	32.06	18	31.64	30.90	30	3,913	0.77%
2018/04/09	133	32.82	2	33.00	32.80	131	3,788	3.46%	大買/鉅額交易
2018/04/03	32	31.94	185	31.74	31.95	-153	3,589	-4.26%	大賣/鉅額交易
2018/04/02	2	32.35	62	32.22	32.15	-60	3,569	-1.68%
2018/03/31	0	0.00	5	31.95	31.95	-5	3,438	-0.15%
2018/03/30	20	31.25	3	32.23	31.85	17	3,369	0.50%
2018/03/29	4	31.30	2	31.45	30.55	2	3,230	0.06%
2018/03/28	5	31.25	2	31.15	31.15	3	3,283	0.09%
2018/03/27	17	31.76	1	32.00	31.55	16	3,359	0.48%
2018/03/26	5	30.95	2	31.03	31.60	3	3,407	0.09%
2018/03/22	4	31.98	16	32.00	31.60	-12	3,690	-0.33%
2018/03/21	0	0.00	34	30.97	31.30	-34	3,614	-0.94%
2018/03/16	0	0.00	1	30.85	30.55	-1	3,673	-0.03%
2018/03/15	0	0.00	1	31.05	31.00	-1	3,752	-0.03%
2018/03/14	18	31.18	0	0.00	30.80	18	3,789	0.47%
2018/03/13	3	31.25	0	0.00	31.30	3	3,722	0.08%
2018/03/12	6	30.56	0	0.00	30.65	6	3,695	0.16%
2018/03/09	27	31.06	0	0.00	31.00	27	3,693	0.73%
2018/03/08	33	29.84	25	30.21	30.35	8	3,609	0.22%
2018/03/07	10	28.65	6	29.36	30.10	4	3,560	0.11%
2018/03/06	15	27.85	0	0.00	27.55	15	3,476	0.43%
2018/03/05	46	28.11	0	0.00	27.60	46	3,584	1.28%
2018/03/02	17	28.31	0	0.00	28.25	17	3,619	0.47%
2018/02/27	10	28.10	2	28.20	28.20	8	3,700	0.22%
2018/02/26	2	28.20	3	28.10	28.15	-1	3,745	-0.03%
2018/02/23	1	28.00	1	28.00	27.85	0	3,757	0.00%
2018/02/22	18	27.09	6	27.46	27.45	12	3,836	0.31%
2018/02/21	0	0.00	5	26.10	26.90	-5	3,983	-0.13%
2018/02/12	5	25.60	20	25.68	25.50	-15	3,980	-0.38%
2018/02/09	21	26.66	0	0.00	27.00	21	3,929	0.53%
2018/02/08	21	27.80	0	0.00	27.85	21	3,953	0.53%
2018/02/07	50	28.46	0	0.00	28.20	50	4,026	1.24%
2018/02/06	11	28.01	157	27.55	27.40	-146	4,080	-3.58%	大賣/鉅額交易
2018/01/26	0	0.00	7	31.00	31.00	-7	4,473	-0.16%
2018/01/24	0	0.00	1	30.90	30.95	-1	4,694	-0.02%
2018/01/23	18	30.82	42	30.72	30.60	-24	4,728	-0.51%
2018/01/22	2	31.50	14	31.24	31.20	-12	4,778	-0.25%
2018/01/19	0	0.00	15	31.05	31.20	-15	4,811	-0.31%
2018/01/17	1	30.80	1	31.00	30.75	0	4,832	0.00%
2018/01/16	1	31.30	1	31.30	31.10	0	4,842	0.00%
2018/01/15	5	31.25	0	0.00	31.25	5	4,839	0.10%
2018/01/12	2	30.35	2	30.35	30.35	0	4,873	0.00%
2018/01/09	0	0.00	2	31.00	30.90	-2	4,960	-0.04%
2018/01/08	0	0.00	1	32.30	31.60	-1	4,948	-0.02%
2018/01/05	36.3	33.72	21	33.62	33.20	15.3	4,898	0.31%
2018/01/04	1	32.40	0	0.00	32.70	1	4,675	0.02%
2018/01/03	61	32.01	2	31.45	31.70	59	4,688	1.26%