廣達 (2382)-土銀券商分點個股進出

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

廣達

(2382)

可現股當沖

股價
261.5
漲跌
▲4.0
漲幅
+1.55%
成交量
15,442張
產業
上市電腦週邊類股
1998人加入追蹤

立即追蹤
本地時間:14:30

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

廣達 (2382)籌碼相關－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀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
2024/04/29	5.6	260.64	5.1	262.78	261.50	0.6	40,266	0.00%
2024/04/26	12	260.00	7	261.14	257.50	5	41,660	0.01%
2024/04/25	6.5	255.28	6	255.75	255.50	0.5	42,404	0.00%
2024/04/24	4.1	254.38	17.8	256.58	260.50	-13.7	42,268	-0.03%
2024/04/23	1	235.00	5	237.60	237.00	-4	42,264	-0.01%
2024/04/22	7.5	233.05	3	231.50	230.00	4.5	42,290	0.01%
2024/04/19	13.5	245.89	16	242.91	241.50	-2.6	42,480	-0.01%
2024/04/18	9	250.25	5	252.60	250.50	4	42,755	0.01%
2024/04/17	10.5	250.36	4.1	251.95	254.50	6.4	42,926	0.01%
2024/04/16	10.8	253.06	12	250.67	249.50	-1.2	42,631	0.00%
2024/04/15	9.8	264.45	4	264.00	261.00	5.8	42,525	0.01%
2024/04/12	19.3	276.31	6	275.75	271.00	13.3	42,194	0.03%
2024/04/11	12.3	284.13	71	285.48	284.50	-58.7	41,905	-0.14%
2024/04/10	38	284.23	8	284.50	282.00	30	41,815	0.07%
2024/04/09	16.2	287.66	6	286.58	287.00	10.2	41,642	0.02%
2024/04/08	42.6	292.18	10	294.15	291.50	32.6	41,704	0.08%
2024/04/03	33.5	292.33	22.3	293.75	293.50	11.2	41,887	0.03%
2024/04/02	3.2	295.25	23.2	295.43	298.00	-20	41,317	-0.05%
2024/04/01	26.5	287.71	7.2	286.01	282.50	19.3	40,260	0.05%
2024/03/29	42.3	286.70	38.8	290.75	293.50	3.5	39,443	0.01%
2024/03/28	20.5	270.51	33.8	265.72	280.00	-13.3	37,594	-0.04%
2024/03/27	71	253.21	2	255.25	257.50	69	36,650	0.19%
2024/03/26	104	255.13	15	258.87	254.00	89	37,417	0.24%	大買/
2024/03/25	3.4	257.69	4	257.63	255.00	-0.7	37,942	0.00%
2024/03/22	17.5	257.46	20.3	260.47	257.50	-2.8	38,520	-0.01%
2024/03/21	4.2	253.93	8.1	255.69	254.50	-3.9	38,256	-0.01%
2024/03/20	18.3	252.33	9	252.67	249.00	9.3	38,219	0.02%
2024/03/19	5.2	258.43	5.2	257.48	257.00	0	37,796	0.00%
2024/03/18	13.7	258.88	12	258.67	255.00	1.7	37,643	0.00%
2024/03/15	3	250.83	21.3	254.13	257.50	-18.3	37,048	-0.05%
2024/03/14	10.5	244.98	9	245.56	243.50	1.5	36,248	0.00%
2024/03/13	11.1	250.28	12.3	252.51	250.50	-1.2	36,335	0.00%
2024/03/12	7.2	250.61	14.2	253.98	254.50	-7	36,203	-0.02%
2024/03/11	10	247.40	22.2	249.65	249.50	-12.2	35,833	-0.03%
2024/03/08	3.5	240.58	74	242.07	241.50	-70.5	35,512	-0.20%
2024/03/07	8.3	242.19	4	242.63	240.50	4.3	35,529	0.01%
2024/03/06	4.1	244.30	24.3	246.08	246.50	-20.2	35,638	-0.06%
2024/03/05	14	242.46	65	242.75	245.00	-51	36,225	-0.14%
2024/03/04	5.2	239.71	48.2	239.86	239.00	-43	36,395	-0.12%
2024/03/01	1	234.02	35.1	236.65	237.00	-34.1	36,524	-0.09%
2024/02/29	10.2	231.74	5	232.40	232.00	5.2	36,927	0.01%
2024/02/27	11.2	235.25	6	235.08	232.50	5.2	36,961	0.01%
2024/02/26	3.1	240.06	8	241.19	241.00	-4.9	37,026	-0.01%
2024/02/23	10.4	244.47	32	246.19	241.00	-21.6	37,456	-0.06%
2024/02/22	9	242.83	47.7	242.84	243.50	-38.7	37,689	-0.10%
2024/02/21	25.7	237.31	6	237.83	236.00	19.7	37,476	0.05%
2024/02/20	12.3	242.25	3	242.33	242.50	9.3	37,359	0.02%
2024/02/19	22	243.13	21.6	247.40	241.50	0.4	37,447	0.00%
2024/02/16	45.6	252.05	20	254.58	248.50	25.6	37,507	0.07%
2024/02/15	15.4	266.06	15.4	267.60	266.50	0	36,674	0.00%
2024/02/05	7.1	253.48	9	254.44	255.00	-1.9	36,741	-0.01%
2024/02/02	2	250.00	24	251.90	253.00	-22	36,663	-0.06%
2024/02/01	18.3	244.10	3	243.83	243.00	15.3	36,745	0.04%
2024/01/31	17.5	247.59	2.1	248.49	247.00	15.5	37,348	0.04%
2024/01/30	11	250.64	12.4	251.69	253.00	-1.4	37,198	0.00%
2024/01/29	16.1	244.37	11	244.73	245.50	5.1	37,025	0.01%
2024/01/26	13.2	243.26	4	243.13	242.00	9.2	37,294	0.02%
2024/01/25	5	251.20	6	251.58	249.00	-1	37,652	0.00%
2024/01/24	7	252.00	6.2	252.07	250.00	0.8	37,883	0.00%
2024/01/23	23.5	251.98	8	253.25	252.50	15.5	38,673	0.04%
2024/01/22	46	253.92	13.9	255.07	253.50	32.1	38,397	0.08%
2024/01/19	8	238.63	40.3	234.67	240.00	-32.3	37,353	-0.09%
2024/01/18	7.5	224.95	3	222.50	221.50	4.5	36,647	0.01%
2024/01/17	13	229.42	8.5	230.12	228.50	4.5	36,773	0.01%
2024/01/16	5	225.60	5.4	227.72	228.00	-0.4	36,950	0.00%
2024/01/15	15	231.93	7	230.71	226.50	8	37,286	0.02%
2024/01/12	8.2	228.20	18.2	227.90	231.00	-10	38,006	-0.03%
2024/01/11	8	223.25	37	223.04	224.00	-29	37,948	-0.08%
2024/01/10	2	216.00	6.2	217.29	218.00	-4.2	38,855	-0.01%
2024/01/09	17	218.38	13	222.50	216.00	4	39,217	0.01%
2024/01/08	7.5	214.99	3	215.17	214.00	4.5	39,229	0.01%
2024/01/05	4	216.63	1	216.00	215.50	3	40,263	0.01%
2024/01/04	8	217.56	21	217.95	219.00	-13	40,867	-0.03%
2024/01/03	7.3	212.45	9.2	213.96	214.00	-1.9	41,715	0.00%
2024/01/02	22	217.07	15	216.20	214.00	7	42,292	0.02%
2023/12/29	9	223.56	15	223.10	224.50	-6	42,257	-0.01%
2023/12/28	7	217.29	5	217.50	217.00	2	42,155	0.00%
2023/12/27	3	214.83	5.4	215.75	215.50	-2.4	42,630	-0.01%
2023/12/26	7	214.57	4	215.88	216.00	3	43,969	0.01%
2023/12/25	5	217.20	11	217.23	215.50	-6	45,127	-0.01%
2023/12/22	1.1	216.45	9.1	216.84	215.00	-8	45,356	-0.02%
2023/12/21	5.5	210.90	14.2	211.54	215.50	-8.7	45,488	-0.02%
2023/12/20	6	209.58	18.5	209.89	210.00	-12.5	45,034	-0.03%
2023/12/19	7	205.50	12.4	207.19	203.50	-5.4	44,692	-0.01%
2023/12/18	1.8	202.33	9.5	203.63	203.00	-7.7	44,686	-0.02%
2023/12/15	6.1	204.98	0	0.00	202.50	6.1	45,160	0.01%
2023/12/14	4	202.88	1.1	205.45	205.50	2.9	45,308	0.01%
2023/12/13	6.1	201.43	3	202.83	201.00	3.1	45,566	0.01%
2023/12/12	11.1	202.76	5	203.60	201.00	6.1	45,871	0.01%
2023/12/11	4	203.00	4.1	206.10	204.00	-0.1	46,314	0.00%
2023/12/08	11.5	203.61	4	203.75	203.00	7.5	46,572	0.02%
2023/12/07	5.5	198.50	39.2	201.57	201.00	-33.7	47,016	-0.07%
2023/12/06	5	199.30	7	199.79	199.50	-2	48,189	0.00%
2023/12/05	3	193.67	16	194.59	195.00	-13	48,621	-0.03%
2023/12/04	7.2	198.44	2	201.75	197.50	5.2	48,704	0.01%
2023/12/01	9.2	199.27	2.2	200.86	200.00	7	49,043	0.01%
2023/11/30	4	199.88	4.2	201.88	203.00	-0.2	48,994	0.00%
2023/11/29	6	199.42	11	200.00	201.00	-5	48,815	-0.01%
2023/11/28	12	195.34	4	196.00	197.00	8	49,137	0.02%
2023/11/27	22.8	197.31	9.2	196.01	196.50	13.6	49,772	0.03%
2023/11/24	13.1	201.20	1	205.00	203.50	12.1	49,837	0.02%
2023/11/23	16.2	204.71	3	205.00	203.50	13.2	50,221	0.03%
2023/11/22	26.3	209.58	7	211.14	208.50	19.3	51,248	0.04%
2023/11/21	7	216.43	8.2	217.38	217.50	-1.2	52,538	0.00%
2023/11/20	0.4	212.00	3.2	211.13	212.00	-2.8	54,396	-0.01%
2023/11/17	13	209.23	3	210.17	208.50	10	55,046	0.02%
2023/11/16	12	209.00	7	211.29	208.50	5	56,500	0.01%
2023/11/15	3.4	214.06	6.2	215.60	209.00	-2.9	57,346	0.00%
2023/11/14	9	206.61	6.5	208.23	208.50	2.5	59,181	0.00%
2023/11/13	24.5	208.62	4.5	207.51	206.00	20	61,085	0.03%
2023/11/10	12	214.50	12	212.75	213.50	0	62,131	0.00%
2023/11/09	5.5	215.00	9	216.89	219.00	-3.5	63,371	-0.01%
2023/11/08	9.5	215.58	22.2	211.84	215.00	-12.7	65,202	-0.02%
2023/11/07	3	204.33	2.5	205.30	204.00	0.5	65,861	0.00%
2023/11/06	4.5	203.44	12.1	204.83	205.50	-7.6	67,393	-0.01%
2023/11/03	27	201.89	23	203.15	200.00	4	68,690	0.01%
2023/11/02	4.1	200.39	6.2	201.35	201.00	-2.1	70,203	0.00%
2023/11/01	11	188.91	10.5	191.71	191.00	0.5	71,524	0.00%
2023/10/31	50.4	195.58	15	194.67	189.00	35.4	73,097	0.05%
2023/10/30	13	205.38	13	206.08	206.00	0	74,682	0.00%
2023/10/27	7	203.29	2	205.75	203.00	5	76,422	0.01%
2023/10/26	20	203.05	10	203.60	202.50	10	77,922	0.01%
2023/10/25	18.2	209.60	15.2	211.49	210.50	3	78,753	0.00%
2023/10/24	9.6	204.06	10.1	205.00	209.00	-0.5	79,765	0.00%
2023/10/23	135.1	203.38	10	203.25	200.50	125.1	80,983	0.15%	大買/鉅額交易
2023/10/20	16.1	202.47	11	202.55	204.50	5.1	82,915	0.01%
2023/10/19	26.2	207.53	11	207.64	208.50	15.2	83,516	0.02%
2023/10/18	29.6	212.13	7	213.43	209.50	22.6	84,971	0.03%
2023/10/17	13.4	221.48	19.4	221.61	221.50	-6	85,014	-0.01%
2023/10/16	17.3	223.01	9	224.89	221.50	8.3	85,546	0.01%
2023/10/13	49.2	227.36	10	224.35	226.00	39.2	86,697	0.05%
2023/10/12	17	237.97	13	240.15	238.00	4	86,393	0.00%
2023/10/11	42.5	249.29	10	252.75	238.00	32.5	87,840	0.04%
2023/10/06	10	252.95	19.1	254.56	254.50	-9.1	88,426	-0.01%
2023/10/05	13.1	249.73	5	249.90	249.50	8.1	89,090	0.01%
2023/10/04	16	246.88	25	246.78	250.50	-9	89,611	-0.01%
2023/10/03	23	251.43	19	253.42	248.50	4	89,389	0.00%
2023/10/02	22	252.70	30	253.28	254.50	-8	89,443	-0.01%
2023/09/28	24	238.92	18.1	239.39	239.50	5.9	88,794	0.01%
2023/09/27	3	224.17	17.5	225.75	230.00	-14.5	88,251	-0.02%
2023/09/26	17.3	224.59	7	224.50	221.50	10.3	89,321	0.01%
2023/09/25	16.1	225.35	11	226.82	226.00	5.1	89,730	0.01%
2023/09/22	15	219.17	8.2	222.02	227.50	6.8	90,057	0.01%
2023/09/21	8.3	215.97	24.2	216.52	219.00	-15.9	89,695	-0.02%
2023/09/20	18.3	221.29	17.2	221.14	218.50	1.1	89,452	0.00%
2023/09/19	12.1	220.91	8	221.94	219.00	4.1	89,328	0.00%
2023/09/18	16.6	223.69	12	223.71	222.50	4.6	89,526	0.01%
2023/09/15	18	234.81	6	236.08	233.00	12	89,805	0.01%
2023/09/14	17	234.12	14.1	234.18	235.00	2.9	90,100	0.00%
2023/09/13	18	225.31	17.2	226.42	228.50	0.8	89,894	0.00%
2023/09/12	13.6	224.21	11	225.32	224.00	2.6	90,275	0.00%
2023/09/11	37	228.14	21	226.64	228.00	16	90,321	0.02%
2023/09/08	26	246.61	14	247.57	242.00	12	89,396	0.01%
2023/09/07	25	250.20	9	251.44	252.00	16	89,743	0.02%
2023/09/06	8	252.00	29.5	251.90	254.00	-21.5	90,599	-0.02%
2023/09/05	13	242.42	5	244.50	245.00	8	91,085	0.01%
2023/09/04	10.2	240.05	9	242.56	246.00	1.2	91,314	0.00%
2023/09/01	20.4	246.66	11.1	245.80	240.50	9.3	91,706	0.01%
2023/08/31	20.2	246.50	37	247.07	253.50	-16.8	91,236	-0.02%
2023/08/30	23	252.04	23.1	251.57	248.50	-0.1	90,591	0.00%
2023/08/29	18	244.22	14	243.36	244.50	4	90,942	0.00%
2023/08/28	21.7	237.09	14.2	234.92	238.00	7.5	90,549	0.01%
2023/08/25	41.3	247.91	8.1	248.55	244.00	33.2	89,971	0.04%
2023/08/24	55.1	272.38	42	271.20	262.50	13.1	89,193	0.01%
2023/08/23	12.1	256.38	18.3	258.62	262.00	-6.2	87,260	-0.01%
2023/08/22	38	261.21	53.1	263.67	258.50	-15.1	87,016	-0.02%
2023/08/21	22.1	258.08	9.1	255.15	250.50	13.1	85,971	0.02%
2023/08/18	62.6	262.20	29	262.84	256.00	33.6	84,870	0.04%
2023/08/17	28	268.89	34.6	272.29	272.50	-6.6	82,775	-0.01%
2023/08/16	22.7	255.59	41.5	256.95	270.00	-18.8	80,862	-0.02%
2023/08/15	16	249.28	21.2	251.02	246.50	-5.2	79,538	-0.01%
2023/08/14	42.5	236.79	23.8	233.65	239.00	18.7	78,326	0.02%
2023/08/11	12	221.13	817.8	222.58	223.50	-805.8	76,339	-1.06%	大賣/鉅額交易
2023/08/10	22.6	214.37	44.1	214.39	210.50	-21.5	75,438	-0.03%
2023/08/09	18.2	234.78	31.1	235.46	233.50	-12.9	74,419	-0.02%
2023/08/08	39.5	240.68	436.1	242.23	240.00	-396.6	73,812	-0.54%	大賣/鉅額交易
2023/08/07	19.1	228.31	12.5	236.87	242.00	6.6	71,937	0.01%
2023/08/04	36.4	218.76	49.4	211.69	220.00	-13	69,993	-0.02%
2023/08/02	25.8	225.88	78	228.19	213.50	-52.2	67,966	-0.08%
2023/08/01	23.2	231.74	39	232.99	237.00	-15.8	65,423	-0.02%
2023/07/31	44.4	257.64	35	256.53	238.50	9.4	63,535	0.01%
2023/07/28	26	254.39	1,023	250.63	264.50	-997	61,693	-1.62%	大賣/鉅額交易
2023/07/27	37.1	262.08	1,733	261.71	252.50	-1,695.9	60,469	-2.80%	大賣/鉅額交易
2023/07/26	44	252.06	28.4	253.87	258.50	15.6	59,344	0.03%
2023/07/25	60.1	257.63	47	258.03	248.50	13.1	57,365	0.02%
2023/07/24	45.1	237.47	46.2	239.45	248.50	-1.1	54,899	0.00%
2023/07/21	33.1	212.36	29	216.66	226.00	4.1	53,038	0.01%
2023/07/20	13	202.15	783.6	205.74	211.00	-770.6	50,949	-1.51%	大賣/鉅額交易
2023/07/19	15	201.33	1,162.1	204.03	198.00	-1,147.1	49,580	-2.31%	大賣/鉅額交易
2023/07/18	23.4	201.73	32.5	202.10	201.50	-9.1	48,483	-0.02%
2023/07/17	17.1	197.61	15	197.30	196.00	2.1	46,854	0.00%
2023/07/14	64	199.23	42.1	195.93	198.00	22	46,301	0.05%
2023/07/13	14.2	200.81	33	202.65	195.00	-18.8	43,961	-0.04%
2023/07/12	20	185.18	18.9	182.82	187.50	1.1	42,336	0.00%
2023/07/11	33	171.59	19	169.92	173.00	14	41,377	0.03%
2023/07/10	6.4	161.32	10	161.25	162.50	-3.6	40,607	-0.01%
2023/07/07	11.1	162.69	16	163.19	160.50	-5	40,324	-0.01%
2023/07/06	16.9	167.56	10	168.25	165.00	6.9	39,670	0.02%
2023/07/05	18	167.00	16.1	168.75	169.50	1.9	38,862	0.00%
2023/07/04	23	166.80	28	167.61	170.50	-5	38,150	-0.01%
2023/07/03	24	159.98	15	160.53	160.50	9	36,644	0.02%
2023/06/30	5	149.40	20	149.35	152.00	-15	35,650	-0.04%
2023/06/29	5	145.30	5	145.70	146.50	0	34,853	0.00%
2023/06/28	9	144.89	19	146.21	144.00	-10	34,515	-0.03%
2023/06/27	8	141.25	17	141.71	141.50	-9	34,041	-0.03%
2023/06/26	17.2	145.16	4	146.13	146.50	13.2	33,402	0.04%
2023/06/21	20	149.63	19	150.24	151.50	1	32,802	0.00%
2023/06/20	9	145.78	8	144.63	145.00	1	31,932	0.00%
2023/06/19	4.1	147.68	9	149.39	150.00	-4.9	31,097	-0.02%
2023/06/16	8.1	147.19	10	147.45	149.00	-2	30,599	-0.01%
2023/06/15	33	144.12	40	144.95	147.00	-7	29,704	-0.02%
2023/06/14	14	138.54	5	139.20	140.00	9	28,915	0.03%
2023/06/13	10	136.05	7.1	136.77	138.00	2.9	28,425	0.01%
2023/06/12	21.1	132.85	15	130.97	129.00	6.1	27,351	0.02%
2023/06/09	20.2	128.22	15	128.40	131.50	5.2	26,069	0.02%
2023/06/08	7	121.00	4.1	121.12	120.00	3	24,925	0.01%
2023/06/07	5	120.00	9	123.94	125.00	-4	24,375	-0.02%
2023/06/06	0	0.00	1	118.00	118.50	-1	23,329	0.00%
2023/06/05	2	116.25	1	117.50	117.00	1	22,912	0.00%
2023/06/02	5	117.70	7	119.07	118.00	-2	22,448	-0.01%
2023/06/01	2	114.00	0	0.00	115.00	2	21,303	0.01%
2023/05/31	12	115.08	3	116.50	116.50	9	20,850	0.04%
2023/05/30	8	117.00	4	119.00	115.00	4	19,902	0.02%
2023/05/29	23	114.68	2	115.00	114.00	21	18,759	0.11%
2023/05/26	6	116.58	6	116.08	115.50	0	18,208	0.00%
2023/05/25	5	113.20	169	112.15	113.50	-164	17,433	-0.94%	大賣/鉅額交易
2023/05/24	1	107.00	0	0.00	105.50	1	16,667	0.01%
2023/05/23	2	104.00	100	105.57	107.00	-98	16,366	-0.60%
2023/05/22	0	0.00	4	106.38	106.00	-4	15,908	-0.03%
2023/05/19	3	107.33	5	108.20	109.00	-2	15,394	-0.01%
2023/05/18	24	102.50	9	102.44	102.50	15	14,591	0.10%
2023/05/17	0	0.00	15	99.74	100.50	-15	14,096	-0.11%
2023/05/16	0	0.00	24	100.96	101.00	-24	13,567	-0.18%
2023/05/15	6	98.17	160	97.20	97.60	-154	12,703	-1.21%	大賣/鉅額交易
2023/05/12	2	98.50	7	100.13	101.50	-5	11,907	-0.04%
2023/05/11	0	0.00	152	92.12	92.30	-152	10,758	-1.41%	大賣/鉅額交易
2023/05/10	0	0.00	1	91.80	91.70	-1	10,579	-0.01%
2023/05/09	0	91.60	0	0.00	91.80	0	10,482	0.00%
2023/05/08	1.1	89.62	1	90.90	90.40	0.1	10,272	0.00%
2023/05/05	0	0.00	3	89.90	89.60	-3	10,114	-0.03%
2023/05/03	0	0.00	0.1	88.90	89.30	-0.1	9,740	0.00%
2023/05/02	14	89.34	6	88.58	89.60	8	9,567	0.08%
2023/04/28	0	0.00	2	85.35	85.90	-2	9,161	-0.02%
2023/04/27	0	0.00	1	85.60	85.30	-1	9,114	-0.01%
2023/04/26	1	82.50	0.5	83.30	83.10	0.5	9,007	0.01%
2023/04/25	1	83.40	0	0.00	83.70	1	8,884	0.01%
2023/04/21	0	0.00	1	84.30	84.30	-1	8,678	-0.01%
2023/04/20	1	85.90	0	0.00	85.50	1	8,588	0.01%
2023/04/19	5	86.76	1	87.60	86.00	4	8,544	0.05%
2023/04/18	3.6	81.91	0.4	82.40	82.60	3.2	8,126	0.04%
2023/04/17	10.2	80.65	0	0.00	81.30	10.2	8,029	0.13%
2023/04/14	28.2	81.41	1	81.90	81.80	27.2	7,858	0.35%
2023/04/13	110	89.51	8	89.16	89.30	102	7,331	1.39%	大買/鉅額交易
2023/04/12	10	90.80	0	0.00	90.90	10	7,028	0.14%
2023/04/11	1	90.00	0	0.00	90.60	1	6,814	0.01%
2023/04/06	2	89.70	0	0.00	89.90	2	6,459	0.03%
2023/03/31	0	0.00	598	89.41	89.10	-598	6,340	-9.43%	大賣/鉅額交易
2023/03/30	0	0.00	0.4	89.00	89.00	-0.4	6,513	-0.01%
2023/03/28	0	0.00	0.2	87.40	87.30	-0.2	7,121	0.00%
2023/03/27	2	87.60	1	87.70	87.50	1	7,343	0.01%
2023/03/22	0	0.00	1	84.50	85.00	-1	7,428	-0.01%
2023/03/17	0	0.00	1	83.50	83.20	-1	7,349	-0.01%
2023/03/16	0	0.00	501	82.73	82.80	-501	7,259	-6.90%	大賣/鉅額交易
2023/03/15	0	0.00	0	81.50	81.30	0	7,155	0.00%
2023/03/13	0	0.00	1	81.10	81.60	-1	7,218	-0.01%
2023/02/23	0	0.00	1	80.10	80.10	-1	7,209	-0.01%
2023/02/21	0	0.00	5	80.00	79.90	-5	7,343	-0.07%
2023/02/16	0	0.00	2	79.00	78.90	-2	7,849	-0.03%
2023/02/08	1	78.00	4	78.00	77.50	-3	8,176	-0.04%
2023/02/06	0	0.00	5	76.96	76.40	-5	8,210	-0.06%
2023/02/03	0	0.00	1	76.10	76.10	-1	8,282	-0.01%
2023/01/16	2	74.20	0	0.00	74.10	2	8,183	0.02%
2023/01/13	0	0.00	2	73.90	73.90	-2	8,184	-0.02%
2023/01/09	1	73.60	1	72.50	73.60	0	8,609	0.00%
2023/01/05	4	71.30	0	0.00	71.20	4	8,603	0.05%
2023/01/03	50	71.98	0	0.00	72.10	50	8,695	0.58%
2022/12/30	0	0.00	3	72.50	72.30	-3	8,663	-0.03%
2022/12/29	1	71.40	0	0.00	71.70	1	8,696	0.01%
2022/12/26	0	0.00	2	71.70	71.70	-2	8,803	-0.02%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	0	0.00	1.3	71.65	71.90	-1.3	8,940	-0.01%
2022/12/21	0.3	70.10	0	0.00	70.50	0.3	8,701	0.00%
2022/12/20	3	70.73	4	70.10	70.20	-1	8,334	-0.01%
2022/12/16	1.3	70.87	1.3	71.72	72.00	0	7,698	0.00%
2022/12/14	0	0.00	1	72.60	72.80	-1	7,445	-0.01%
2022/12/13	0	0.00	1	72.00	72.10	-1	7,502	-0.01%
2022/12/12	1	71.50	1	71.50	72.50	0	7,526	0.00%
2022/12/09	0	0.00	1	72.40	72.50	-1	7,653	-0.01%
2022/12/08	4	71.58	0.2	72.10	71.90	3.8	7,697	0.05%
2022/12/07	0.2	71.70	0	0.00	71.50	0.2	7,722	0.00%
2022/12/05	0	0.00	0.2	73.00	73.60	-0.2	7,726	0.00%
2022/11/30	0	0.00	0.1	72.40	71.60	-0.1	7,637	0.00%
2022/11/28	0.3	70.80	0	0.00	70.50	0.3	7,622	0.00%
2022/11/25	160	71.32	0	0.00	71.00	160	7,622	2.10%	大買/鉅額交易
2022/11/24	0	0.00	8.3	72.10	72.10	-8.3	7,618	-0.11%
2022/11/23	1	70.70	0	0.00	70.70	1	7,575	0.01%
2022/11/22	1	70.00	0	0.00	70.60	1	7,590	0.01%
2022/11/21	0.3	71.10	0	0.00	70.50	0.3	7,604	0.00%
2022/11/18	7	71.03	0	0.00	71.50	7	7,580	0.09%
2022/11/16	0	71.80	0	0.00	71.30	0	7,410	0.00%
2022/11/15	1.3	72.42	0	0.00	72.40	1.3	7,344	0.02%
2022/11/14	1	73.00	4	73.10	73.00	-3	7,264	-0.04%
2022/11/07	4	67.63	0	0.00	67.90	4	7,224	0.06%
2022/11/04	10	66.20	0	0.00	66.70	10	7,204	0.14%
2022/11/03	10	66.78	5	66.70	66.80	5	7,201	0.07%
2022/11/02	72	66.47	0	0.00	67.30	72	7,170	1.00%
2022/11/01	54	66.79	0	0.00	67.00	54	7,129	0.76%
2022/10/31	100	67.20	0	0.00	68.40	100	7,068	1.41%
2022/10/28	76	67.70	0	0.00	67.70	76	7,089	1.07%
2022/10/26	80	68.15	0	0.00	68.30	80	7,178	1.11%
2022/10/25	60	68.53	0	0.00	68.80	60	7,310	0.82%
2022/10/24	1	69.00	0	0.00	69.30	1	7,399	0.01%
2022/10/20	151	69.12	0	0.00	70.00	151	7,496	2.01%	大買/鉅額交易
2022/10/18	146	70.33	0	0.00	70.70	146	7,313	2.00%	大買/鉅額交易
2022/10/17	1,350	71.40	3	71.33	71.30	1,347	7,241	18.60%	大買/鉅額交易
2022/10/13	40	72.35	0	0.00	72.50	40	7,278	0.55%
2022/10/11	121	73.15	0	0.00	73.00	121	7,327	1.65%	大買/鉅額交易
2022/10/07	12	74.97	0	0.00	74.80	12	7,235	0.17%
2022/10/05	1	77.20	6	76.43	76.20	-5	7,215	-0.07%
2022/10/04	0	0.00	2	76.20	76.20	-2	7,217	-0.03%
2022/10/03	37	74.56	1	74.80	74.20	36	7,175	0.50%
2022/09/30	0	0.00	1	77.00	77.00	-1	7,246	-0.01%
2022/09/29	1	77.30	2	77.70	78.20	-1	7,265	-0.01%
2022/09/28	0	0.00	3.2	77.01	77.70	-3.2	7,308	-0.04%
2022/09/27	0	0.00	1	76.60	77.00	-1	7,288	-0.01%
2022/09/23	1	77.10	0	0.00	77.30	1	7,303	0.01%
2022/09/22	1	77.00	0	0.00	79.00	1	7,377	0.01%
2022/09/21	1	78.60	0	0.00	78.60	1	7,331	0.01%
2022/09/20	3	79.87	0	0.00	79.30	3	7,222	0.04%
2022/09/12	1	80.60	0	0.00	80.80	1	6,924	0.01%
2022/09/01	1	78.10	0	0.00	78.10	1	6,962	0.01%
2022/08/30	0	0.00	2	78.10	78.60	-2	6,873	-0.03%
2022/08/29	0	0.00	1	78.10	78.30	-1	6,888	-0.01%
2022/08/25	1	78.80	0	0.00	79.00	1	6,895	0.01%
2022/08/23	0	0.00	6	78.60	78.30	-6	7,039	-0.09%
2022/08/22	0	0.00	1	79.00	79.50	-1	7,109	-0.01%
2022/08/19	0	0.00	4	78.60	79.80	-4	7,120	-0.06%
2022/08/18	1	78.10	0	0.00	79.00	1	7,130	0.01%
2022/08/15	6	78.68	4	78.30	77.80	2	7,028	0.03%
2022/08/12	0	0.00	3	80.90	80.90	-3	6,884	-0.04%
2022/08/10	0	0.00	1	80.20	81.50	-1	7,124	-0.01%
2022/08/09	4	79.85	0	0.00	80.50	4	7,300	0.05%
2022/08/05	3	79.03	0	0.00	79.10	3	7,619	0.04%
2022/08/04	1	78.50	5	78.50	78.30	-4	7,636	-0.05%
2022/08/02	0	0.00	325	78.21	78.70	-325	7,614	-4.27%	大賣/鉅額交易
2022/08/01	2	77.60	330	78.09	78.40	-328	7,546	-4.35%	大賣/鉅額交易
2022/07/29	5	84.50	1	84.80	84.60	4	7,400	0.05%
2022/07/28	0	0.00	1	83.80	84.40	-1	7,262	-0.01%
2022/07/25	1	81.70	2	82.45	83.00	-1	7,161	-0.01%
2022/07/21	1	81.80	1	83.60	83.70	0	7,118	0.00%
2022/07/20	0	0.00	1	81.20	81.10	-1	7,113	-0.01%
2022/07/18	1	79.30	0	0.00	80.70	1	7,182	0.01%
2022/07/15	2	80.45	0	0.00	79.70	2	7,198	0.03%
2022/07/14	1	80.30	0	0.00	80.30	1	7,338	0.01%
2022/07/13	3	79.70	0	0.00	79.20	3	7,323	0.04%
2022/07/12	3	76.30	0	0.00	76.80	3	7,326	0.04%
2022/07/08	17	76.75	0	0.00	76.20	17	7,356	0.23%
2022/07/07	0	0.00	350	76.52	77.50	-350	7,269	-4.81%	大賣/鉅額交易
2022/07/06	1	76.60	0	0.00	75.00	1	7,233	0.01%
2022/07/04	0	0.00	6	80.00	79.20	-6	7,258	-0.08%
2022/06/30	0	0.00	1	79.60	79.80	-1	7,404	-0.01%
2022/06/24	0	0.00	6	80.62	80.40	-6	7,870	-0.08%
2022/06/23	1	79.50	1	79.20	80.00	0	7,891	0.00%
2022/06/21	0	0.00	12	80.34	80.60	-12	7,842	-0.15%
2022/06/17	0	0.00	20	79.90	81.00	-20	7,831	-0.26%
2022/06/14	0	0.00	1	80.00	79.90	-1	7,954	-0.01%
2022/06/13	1	79.10	0	0.00	79.30	1	8,014	0.01%
2022/06/09	1	80.60	3	80.50	80.60	-2	8,023	-0.02%
2022/05/26	5	76.20	0	0.00	76.70	5	8,252	0.06%
2022/05/24	5	75.62	0	0.00	75.00	5	8,479	0.06%
2022/05/23	5	75.30	0	0.00	75.50	5	8,400	0.06%
2022/05/20	1	74.50	0	0.00	74.50	1	8,389	0.01%
2022/05/19	136	74.35	0	0.00	75.10	136	8,312	1.64%	大買/鉅額交易
2022/05/18	25	75.01	0	0.00	75.70	25	8,208	0.30%
2022/05/17	68	75.30	0	0.00	75.40	68	8,051	0.84%
2022/05/16	134	76.73	0	0.00	76.40	134	7,882	1.70%	大買/鉅額交易
2022/05/13	14	81.33	0	0.00	82.10	14	7,582	0.18%
2022/05/10	50	83.28	2	83.90	83.60	48	7,542	0.64%
2022/05/05	0	0.00	2	85.50	85.50	-2	7,688	-0.03%
2022/04/25	2	83.20	1	83.20	83.20	1	7,981	0.01%
2022/04/21	1	85.10	0	0.00	84.60	1	7,849	0.01%
2022/04/20	1	84.50	0	0.00	85.80	1	7,859	0.01%
2022/04/19	2	85.10	0	0.00	85.00	2	7,715	0.03%
2022/04/18	12	85.04	0	0.00	85.20	12	7,809	0.15%
2022/04/14	127	86.24	0	0.00	85.60	127	7,872	1.61%	大買/鉅額交易
2022/04/13	0	0.00	2	87.60	87.70	-2	7,858	-0.03%
2022/04/12	10	85.20	0	0.00	85.70	10	7,863	0.13%
2022/04/11	41	85.62	1	86.60	85.60	40	7,899	0.51%
2022/04/08	33	85.51	0	0.00	85.90	33	7,892	0.42%
2022/04/07	35	85.91	8	86.00	86.00	27	7,870	0.34%
2022/04/06	1	86.70	0	0.00	87.00	1	7,908	0.01%
2022/04/01	569.2	86.49	0	0.00	86.50	569.2	8,054	7.07%	大買/鉅額交易
2022/03/31	60.4	88.50	0	0.00	88.30	60.4	7,848	0.77%
2022/03/30	24	89.51	0	0.00	89.60	24	7,671	0.31%
2022/03/29	41	91.02	0	0.00	91.30	41	7,505	0.55%
2022/03/28	12	90.49	0	0.00	91.80	12	7,499	0.16%
2022/03/25	40	91.13	0	0.00	91.50	40	7,540	0.53%
2022/03/24	26.1	91.57	0	0.00	91.80	26.1	7,619	0.34%
2022/03/22	79	91.26	1	91.10	91.40	78	7,769	1.00%
2022/03/21	20	91.90	0	0.00	92.00	20	7,743	0.26%
2022/03/18	40	92.10	0	0.00	92.50	40	7,772	0.51%
2022/03/17	2	92.75	0	0.00	92.40	2	7,714	0.03%
2022/03/15	10	90.70	0	0.00	91.00	10	7,586	0.13%
2022/03/14	20	91.45	0	0.00	92.00	20	7,617	0.26%
2022/03/10	0	0.00	1	92.20	92.60	-1	7,640	-0.01%
2022/03/09	13	88.98	0	0.00	89.10	13	7,563	0.17%
2022/03/08	25	90.32	0	0.00	89.60	25	7,500	0.33%
2022/03/07	58	90.83	1	90.50	90.90	57	7,381	0.77%
2022/03/04	20	92.35	0	0.00	92.90	20	7,407	0.27%
2022/03/03	5	93.80	0	0.00	93.60	5	7,410	0.07%
2022/03/02	20	92.55	0	0.00	93.20	20	7,441	0.27%
2022/02/25	75	91.92	20	92.10	92.90	55	7,351	0.75%
2022/02/24	140	92.11	0	0.00	91.90	140	7,291	1.92%	大買/鉅額交易
2022/02/22	0	0.00	4	93.63	94.80	-4	7,251	-0.06%
2022/02/17	102	93.30	0	0.00	93.20	102	7,482	1.36%	大買/鉅額交易
2022/02/16	0	0.00	1	92.50	93.40	-1	7,718	-0.01%
2022/02/15	22	91.98	0	0.00	92.40	22	7,737	0.28%
2022/02/14	91	92.14	1	92.30	92.60	90	7,744	1.16%
2022/02/11	201	93.67	0	0.00	93.80	201	7,869	2.55%	大買/鉅額交易
2022/02/10	2	94.65	13	95.00	95.00	-11	7,888	-0.14%
2022/02/09	0	0.00	3.1	95.70	95.70	-3.1	7,903	-0.04%
2022/02/08	1	93.90	0	0.00	94.20	1	7,810	0.01%
2022/02/07	1	93.20	0	0.00	93.70	1	7,801	0.01%
2022/01/26	21	92.52	1	93.10	92.90	20	7,746	0.26%
2022/01/25	180	92.31	1	93.00	93.00	179	7,756	2.31%	大買/鉅額交易
2022/01/24	0	0.00	3	93.30	94.00	-3	7,671	-0.04%
2022/01/21	0	0.00	4	92.18	92.90	-4	7,617	-0.05%
2022/01/20	2	92.60	0	0.00	92.80	2	7,494	0.03%
2022/01/19	5	93.38	2	93.20	93.40	3	7,398	0.04%
2022/01/18	1	93.70	5	93.20	93.40	-4	7,371	-0.05%
2022/01/14	0	0.00	5	91.90	92.50	-5	7,282	-0.07%
2022/01/13	0	0.00	7.2	92.65	92.20	-7.2	7,243	-0.10%
2022/01/11	200	91.83	2	91.40	92.10	198	7,183	2.76%	大買/鉅額交易
2022/01/07	0	0.00	9	93.69	93.00	-9	7,097	-0.13%
2022/01/06	1	93.50	2	92.65	93.30	-1	7,039	-0.01%
2022/01/04	3	93.50	88	93.99	93.50	-85	6,997	-1.21%
2022/01/03	1	94.50	3	95.00	93.70	-2	6,912	-0.03%
2021/12/30	0	0.00	2	95.10	94.70	-2	6,892	-0.03%
2021/12/29	3	94.40	0	0.00	94.60	3	6,822	0.04%
2021/12/28	21	93.00	12.1	94.34	94.70	9	6,688	0.13%
2021/12/27	2	91.20	0.1	91.40	91.40	1.9	6,417	0.03%
2021/12/23	0	0.00	0.1	90.20	90.30	-0.1	6,459	0.00%
2021/12/21	0	0.00	0.2	88.90	89.30	-0.2	6,476	0.00%
2021/12/20	0.2	88.00	1	88.60	87.80	-0.9	6,421	-0.01%
2021/12/17	0.1	88.90	0	0.00	88.90	0.1	6,429	0.00%
2021/12/16	5.1	90.02	3	90.00	90.10	2.1	6,493	0.03%
2021/12/15	4	88.48	0	0.00	88.80	4	6,545	0.06%
2021/12/10	0	0.00	3	89.63	89.30	-3	6,574	-0.05%
2021/12/08	0	0.00	2	88.65	88.40	-2	6,494	-0.03%
2021/12/06	0	0.00	5	88.10	87.30	-5	6,462	-0.08%
2021/12/03	0	0.00	1	88.30	87.80	-1	6,465	-0.02%
2021/11/30	5	86.94	5	87.80	85.90	0	6,298	0.00%
2021/11/26	2	86.60	0	0.00	86.60	2	6,109	0.03%
2021/11/24	1	87.10	0	0.00	87.00	1	6,214	0.02%
2021/11/23	7	86.09	4.1	86.66	87.60	3	6,215	0.05%
2021/11/22	5	86.00	0	0.00	86.50	5	6,165	0.08%
2021/11/19	0.1	86.85	1	87.00	86.90	-0.9	6,152	-0.01%
2021/11/17	0	0.00	320	87.93	88.50	-320	6,087	-5.26%	大賣/鉅額交易
2021/11/16	0.1	87.86	1,120	87.90	88.60	-1,119.9	6,057	-18.49%	大賣/鉅額交易
2021/11/15	0	0.00	3	85.60	86.00	-3	5,885	-0.05%
2021/11/10	0	0.00	7	83.00	82.80	-7	5,945	-0.12%
2021/11/08	1	81.50	0	0.00	81.50	1	5,963	0.02%
2021/11/04	0	0.00	405	79.46	79.70	-405	5,942	-6.82%	大賣/鉅額交易
2021/11/03	0	0.00	24	79.48	79.10	-24	5,985	-0.40%
2021/11/02	0	0.00	10	79.40	79.20	-10	6,033	-0.17%
2021/11/01	0	0.00	1	78.80	78.50	-1	6,062	-0.02%
2021/10/27	10	78.80	0	0.00	78.60	10	6,489	0.15%
2021/10/21	0	0.00	5	77.78	77.90	-5	7,033	-0.07%
2021/10/20	1.1	78.53	8	79.15	78.40	-6.9	7,473	-0.09%
2021/10/19	0	0.00	21	79.40	79.40	-21	7,685	-0.27%
2021/10/18	8	78.98	7	79.33	78.90	1	7,828	0.01%
2021/10/15	0	0.00	42	79.24	78.40	-42	7,969	-0.53%
2021/10/14	0	0.00	1	78.60	78.90	-1	8,014	-0.01%
2021/10/13	1	77.70	1	77.70	77.40	0	8,055	0.00%
2021/10/12	1	76.80	1	76.90	76.90	0	8,120	0.00%
2021/10/04	0	0.00	23	77.69	77.30	-23	8,509	-0.27%
2021/09/29	15	76.40	0	0.00	76.70	15	8,640	0.17%
2021/09/27	0	0.00	1	78.30	78.20	-1	8,780	-0.01%
2021/09/24	20	79.40	22	79.47	78.40	-2	8,891	-0.02%
2021/09/23	1	79.00	32	79.48	79.50	-31	8,853	-0.35%
2021/09/16	10	76.00	0	0.00	76.00	10	8,638	0.12%
2021/09/15	2	76.20	10	76.00	75.90	-8	8,810	-0.09%
2021/09/13	10	74.80	0	0.00	75.20	10	9,109	0.11%
2021/09/09	7	76.14	5	76.32	76.00	2	9,279	0.02%
2021/09/08	0	0.00	10	76.20	76.20	-10	9,445	-0.11%
2021/09/06	2	77.20	0	0.00	76.80	2	9,718	0.02%
2021/09/03	1	77.30	0	0.00	77.40	1	9,797	0.01%
2021/09/02	3	77.47	0	0.00	77.10	3	9,933	0.03%
2021/09/01	12	78.08	0	0.00	78.00	12	10,141	0.12%
2021/08/31	0	0.00	3	77.63	78.40	-3	10,194	-0.03%
2021/08/27	3	76.00	0	0.00	76.80	3	10,249	0.03%
2021/08/25	0	0.00	0.9	77.40	77.00	-0.9	10,580	-0.01%
2021/08/24	1	76.70	0	0.00	76.70	1	10,639	0.01%
2021/08/20	5	75.20	1	76.00	75.60	4	10,840	0.04%
2021/08/18	20	73.90	1	74.90	75.20	19	11,484	0.17%
2021/08/17	2	73.85	1	73.20	73.70	1	11,478	0.01%
2021/08/16	50	72.91	0	0.00	73.20	50	11,444	0.44%
2021/08/13	100	73.76	2	74.00	73.70	98	11,420	0.86%
2021/08/12	2	75.60	2	75.95	76.00	0	11,377	0.00%
2021/08/09	1	77.10	3	77.07	77.50	-2	11,738	-0.02%
2021/08/06	0	0.00	1	77.00	77.10	-1	11,850	-0.01%
2021/08/05	2	76.40	0	0.00	76.40	2	12,015	0.02%
2021/08/04	101	76.45	0	0.00	76.20	101	12,291	0.82%	大買/鉅額交易
2021/08/03	43	76.71	0	0.00	77.40	43	12,231	0.35%
2021/08/02	3	77.97	1	78.00	78.00	2	12,165	0.02%
2021/07/30	103	77.70	3	77.50	77.30	100	12,196	0.82%	大買/
2021/07/29	3.2	78.33	2	78.40	78.40	1.2	12,203	0.01%
2021/07/28	58	78.67	1	78.70	79.00	57	12,184	0.47%
2021/07/27	121	79.97	2	80.20	80.40	119	12,188	0.98%	大買/鉅額交易
2021/07/26	178	81.29	0	0.00	80.90	178	12,102	1.47%	大買/鉅額交易
2021/07/23	6	89.57	0	0.00	89.40	6	11,689	0.05%
2021/07/22	10	89.90	0	0.00	90.00	10	11,501	0.09%
2021/07/20	0	0.00	1	90.80	91.00	-1	11,325	-0.01%
2021/07/19	1	90.70	0	0.00	90.70	1	11,315	0.01%
2021/07/15	1	89.20	0	0.00	89.40	1	11,377	0.01%
2021/07/13	1	91.40	1	91.80	91.80	0	11,261	0.00%
2021/07/12	0	0.00	3	91.20	91.30	-3	11,292	-0.03%
2021/07/09	1	90.40	30	90.47	90.50	-29	11,276	-0.26%
2021/07/08	2	90.75	0	0.00	90.60	2	11,313	0.02%
2021/07/07	0	0.00	0.2	89.50	89.50	-0.2	11,381	0.00%
2021/07/06	100	89.95	0	0.00	89.50	100	11,376	0.88%
2021/07/05	25	90.48	3	90.47	90.20	22	11,361	0.19%
2021/07/02	4	88.00	0	0.00	88.90	4	11,314	0.04%
2021/07/01	20	87.25	0	0.00	88.20	20	11,283	0.18%
2021/06/30	20	87.40	0	0.00	87.50	20	11,193	0.18%
2021/06/29	300	87.03	2	87.60	86.90	298	11,209	2.66%	大買/鉅額交易
2021/06/28	15	87.07	0	0.00	87.70	15	11,449	0.13%
2021/06/25	30	87.07	0	0.00	87.30	30	11,570	0.26%
2021/06/24	22	86.85	0	0.00	86.80	22	11,637	0.19%
2021/06/23	20	86.85	0	0.00	87.00	20	11,509	0.17%
2021/06/22	50	86.22	0	0.00	86.20	50	11,458	0.44%
2021/06/21	23	86.93	3	87.10	87.10	20	11,292	0.18%
2021/06/18	142	87.32	0	0.00	87.00	142	11,370	1.25%	大買/鉅額交易
2021/06/17	40	87.23	0	0.00	87.60	40	11,245	0.36%
2021/06/16	20	87.75	4	88.13	88.30	16	11,237	0.14%
2021/06/15	24	87.18	0	0.00	87.10	24	11,287	0.21%
2021/06/11	26	85.60	195	85.93	86.00	-169	11,244	-1.50%	大賣/鉅額交易
2021/06/10	27	85.44	0	0.00	85.10	27	11,254	0.24%
2021/06/09	149	85.36	1	85.60	85.10	148	11,197	1.32%	大買/鉅額交易
2021/06/08	25	87.36	0	0.00	86.70	25	11,121	0.22%
2021/06/07	50	86.71	0	0.00	87.00	50	11,106	0.45%
2021/06/04	24	87.02	0	0.00	87.10	24	11,104	0.22%
2021/06/03	26	88.12	0	0.00	87.80	26	11,145	0.23%
2021/06/02	26	89.65	0	0.00	88.40	26	11,093	0.23%
2021/06/01	26	90.13	0	0.00	89.90	26	11,019	0.24%
2021/05/31	26	89.50	0	0.00	89.70	26	11,062	0.24%
2021/05/28	24	87.03	0	0.00	87.90	24	11,048	0.22%
2021/05/27	74	86.66	8	86.79	87.40	66	10,966	0.60%
2021/05/26	4	87.13	0	0.00	87.20	4	10,593	0.04%
2021/05/25	5	88.02	0	0.00	87.90	5	10,510	0.05%
2021/05/24	7	88.14	3	87.90	87.90	4	10,469	0.04%
2021/05/20	0	0.00	3	89.70	88.40	-3	10,473	-0.03%
2021/05/17	3	88.30	0	0.00	88.30	3	10,558	0.03%
2021/05/14	3	90.17	3	91.13	90.30	0	10,414	0.00%
2021/05/13	150	88.69	2	85.80	88.10	148	10,258	1.44%	大買/鉅額交易
2021/05/12	4	88.05	1	86.40	87.90	3	10,164	0.03%
2021/05/10	2	94.90	0	0.00	94.50	2	9,947	0.02%
2021/05/07	0	0.00	1	95.00	95.40	-1	10,007	-0.01%
2021/05/06	2	92.75	5	92.60	93.00	-3	10,012	-0.03%
2021/05/04	1	94.50	1	96.00	94.30	0	9,895	0.00%
2021/04/29	0	0.00	2	98.20	98.40	-2	9,793	-0.02%
2021/04/28	0	0.00	4	97.40	97.60	-4	9,796	-0.04%
2021/04/27	2	97.50	0	0.00	97.40	2	9,875	0.02%
2021/04/26	0	0.00	2	98.30	98.80	-2	9,825	-0.02%
2021/04/23	0	0.00	2	97.30	97.60	-2	9,893	-0.02%
2021/04/22	2	97.90	1	97.10	97.20	1	9,913	0.01%
2021/04/21	2	97.70	10	97.90	97.80	-8	9,885	-0.08%
2021/04/20	0	0.00	1	98.30	98.00	-1	9,976	-0.01%
2021/04/19	5	97.40	0	0.00	97.30	5	9,987	0.05%
2021/04/16	1	96.80	2	97.90	97.90	-1	10,011	-0.01%
2021/04/15	5	95.80	0	0.00	95.90	5	10,014	0.05%
2021/04/13	5	96.30	2	95.90	95.90	3	10,058	0.03%
2021/04/09	3	97.87	1	97.80	97.90	2	10,199	0.02%
2021/04/08	1	99.00	0	0.00	98.80	1	10,104	0.01%
2021/04/07	0	0.00	3.1	98.82	99.00	-3.1	10,058	-0.03%
2021/04/06	3	99.60	0	0.00	99.30	3	9,994	0.03%
2021/03/30	1	98.90	1	99.20	99.00	0	9,625	0.00%
2021/03/29	0	0.00	4	97.45	98.00	-4	9,494	-0.04%
2021/03/24	1	93.50	0	0.00	93.70	1	9,444	0.01%
2021/03/23	0	0.00	2	93.05	93.40	-2	9,436	-0.02%
2021/03/22	0	0.00	1	90.50	90.80	-1	9,384	-0.01%
2021/03/18	1	92.30	21	91.91	91.50	-20	9,412	-0.21%
2021/03/17	2	88.80	0	0.00	88.60	2	9,292	0.02%
2021/03/16	0	0.00	5	89.50	89.50	-5	9,331	-0.05%
2021/03/15	0	0.00	3	89.00	88.90	-3	9,314	-0.03%
2021/03/12	3	88.50	2	88.10	88.50	1	9,404	0.01%
2021/03/10	1	86.30	1	86.30	85.70	0	9,556	0.00%
2021/03/09	6	83.93	1	85.40	85.50	5	9,543	0.05%
2021/03/08	2	86.15	3	85.33	85.00	-1	9,506	-0.01%
2021/03/05	6	84.78	0	0.00	85.50	6	9,449	0.06%
2021/03/04	2	85.30	3	85.20	85.20	-1	9,598	-0.01%
2021/03/03	7	85.36	4	86.55	85.60	3	9,540	0.03%
2021/03/02	0	0.00	5	86.20	86.00	-5	9,484	-0.05%
2021/02/26	2	85.25	0	0.00	85.00	2	9,466	0.02%
2021/02/25	0	0.00	15	86.49	87.00	-15	9,354	-0.16%
2021/02/24	2	85.80	6	85.58	85.50	-4	9,362	-0.04%
2021/02/23	2	86.25	0	0.00	86.70	2	9,288	0.02%
2021/02/22	2	87.30	0	0.00	87.30	2	9,305	0.02%
2021/02/19	3	87.40	1	87.90	88.20	2	9,357	0.02%
2021/02/18	0	0.00	3	88.63	88.90	-3	9,557	-0.03%
2021/02/17	0	0.00	11	87.58	88.70	-11	9,739	-0.11%
2021/02/05	5	84.86	0	0.00	85.10	5	9,556	0.05%
2021/02/04	8	85.38	0	0.00	84.50	8	9,595	0.08%
2021/02/03	1	85.60	1	85.80	85.50	0	9,737	0.00%
2021/02/02	0	0.00	5.5	84.41	84.60	-5.5	9,766	-0.06%
2021/02/01	0	0.00	7	82.23	82.50	-7	9,634	-0.07%
2021/01/29	9	82.06	0	0.00	80.70	9	9,623	0.09%
2021/01/28	10	84.90	0	0.00	82.80	10	9,571	0.10%
2021/01/27	5	84.10	1	84.50	84.10	4	9,501	0.04%
2021/01/26	0	0.00	5	83.16	83.00	-5	9,472	-0.05%
2021/01/25	0	0.00	710	83.73	84.30	-710	9,428	-7.53%	大賣/鉅額交易
2021/01/22	0	0.00	1	82.30	82.40	-1	9,397	-0.01%
2021/01/21	13	81.48	10	81.30	81.40	3	9,386	0.03%
2021/01/20	401	81.32	0	0.00	81.20	401	9,356	4.29%	大買/鉅額交易
2021/01/19	51	82.72	1	83.30	82.60	50	9,215	0.54%
2021/01/18	256	82.85	1	83.30	83.20	255	9,152	2.79%	大買/鉅額交易
2021/01/15	1	85.80	255	86.18	85.00	-254	9,070	-2.80%	大賣/鉅額交易
2021/01/14	5	85.60	0	0.00	85.60	5	9,068	0.06%
2021/01/13	1	86.10	1	86.00	86.10	0	9,146	0.00%
2021/01/12	80	84.29	1	84.60	84.90	79	8,981	0.88%
2021/01/11	30	84.00	5	84.90	84.90	25	8,902	0.28%
2021/01/08	11	84.15	7	84.46	84.60	4	8,867	0.05%
2021/01/07	0	0.00	6	84.35	83.90	-6	8,812	-0.07%
2021/01/06	149	83.72	3	85.10	83.90	146	8,743	1.67%	大買/鉅額交易
2021/01/05	21	81.54	14	83.24	84.70	7	8,604	0.08%
2021/01/04	10	80.75	0	0.00	81.10	10	8,528	0.12%
2020/12/31	0	0.00	4	80.70	80.90	-4	8,497	-0.05%
2020/12/30	1	80.70	0	0.00	81.00	1	8,578	0.01%
2020/12/28	5	80.58	3	80.90	80.90	2	8,742	0.02%
2020/12/25	11	79.28	0	0.00	79.80	11	8,747	0.13%
2020/12/24	0	0.00	5	79.10	78.80	-5	8,771	-0.06%
2020/12/23	1	78.70	3	78.67	79.00	-2	8,847	-0.02%
2020/12/22	5	78.60	0	0.00	78.30	5	8,858	0.06%
2020/12/18	0	0.00	1	79.50	78.90	-1	8,955	-0.01%
2020/12/17	1	77.80	0	0.00	77.70	1	8,897	0.01%
2020/12/16	1	77.90	1	78.90	78.90	0	8,902	0.00%
2020/12/15	1	77.50	0	0.00	77.60	1	8,883	0.01%
2020/12/14	1	80.00	0	0.00	79.90	1	8,805	0.01%
2020/12/11	0	0.00	2	81.70	81.10	-2	8,842	-0.02%
2020/12/10	1	80.70	15	80.90	80.60	-14	8,842	-0.16%
2020/12/09	2	81.90	1	81.60	81.90	1	8,812	0.01%
2020/12/08	3	81.27	1	81.30	81.90	2	8,816	0.02%
2020/12/07	2	80.95	5	81.02	81.40	-3	8,781	-0.03%
2020/12/04	0	0.00	3	78.77	79.00	-3	8,731	-0.03%
2020/12/03	1	77.90	0	0.00	77.40	1	8,758	0.01%
2020/12/02	0	0.00	2	77.90	77.80	-2	8,777	-0.02%
2020/12/01	0	0.00	1	77.10	77.50	-1	8,916	-0.01%
2020/11/30	2	76.60	0	0.00	77.00	2	9,025	0.02%
2020/11/27	0	0.00	4	77.43	77.70	-4	8,910	-0.04%
2020/11/25	0	0.00	3	77.30	77.50	-3	9,185	-0.03%
2020/11/24	0	0.00	55	77.48	77.40	-55	9,343	-0.59%
2020/11/23	10	77.35	6	77.25	77.50	4	9,412	0.04%
2020/11/20	3	76.17	2	76.50	76.50	1	9,474	0.01%
2020/11/19	0	0.00	1	76.10	76.50	-1	9,607	-0.01%
2020/11/18	0	0.00	2	76.10	76.30	-2	9,611	-0.02%
2020/11/17	3	75.27	0	0.00	75.60	3	9,711	0.03%
2020/11/16	9	75.77	4	75.18	76.10	5	9,609	0.05%
2020/11/11	2	71.60	261	71.66	71.60	-259	9,776	-2.65%	大賣/鉅額交易
2020/11/10	2	73.20	0	0.00	72.10	2	10,285	0.02%
2020/11/09	2	74.25	1	74.00	74.00	1	10,186	0.01%
2020/11/04	0.6	73.00	0.6	73.00	72.70	0	10,234	0.00%
2020/10/29	1	72.10	0	0.00	72.00	1	10,709	0.01%
2020/10/21	2	71.75	0	0.00	71.20	2	12,064	0.02%
2020/10/14	1	73.60	1	74.00	73.90	0	12,488	0.00%
2020/10/13	0	0.00	1	73.50	73.90	-1	12,523	-0.01%
2020/10/08	0	0.00	5	74.70	74.90	-5	12,487	-0.04%
2020/10/05	1	74.00	1	75.00	74.00	0	12,462	0.00%
2020/09/30	0	0.00	2	75.20	75.60	-2	12,565	-0.02%
2020/09/28	4	73.70	0	0.00	74.20	4	12,869	0.03%
2020/09/24	5	73.62	0	0.00	73.00	5	12,957	0.04%
2020/09/22	7	75.59	0	0.00	75.60	7	12,953	0.05%
2020/09/21	55	77.19	0	0.00	76.30	55	12,971	0.42%
2020/09/18	0	0.00	1	78.20	78.10	-1	12,990	-0.01%
2020/09/17	0	0.00	2	78.75	78.60	-2	12,934	-0.02%
2020/09/15	4	77.80	0	0.00	78.30	4	12,879	0.03%
2020/09/11	1	76.00	0	0.00	76.40	1	13,037	0.01%
2020/09/07	0	0.00	2	76.00	75.60	-2	12,933	-0.02%
2020/09/04	2	75.70	0	0.00	76.80	2	12,942	0.02%
2020/09/03	1	77.80	0	0.00	77.80	1	12,885	0.01%
2020/09/01	2	78.10	0	0.00	77.90	2	13,030	0.02%
2020/08/28	2	76.75	2	77.30	77.20	0	12,954	0.00%
2020/08/24	1	77.80	0	0.00	77.60	1	12,887	0.01%
2020/08/21	1	79.00	0	0.00	77.90	1	12,956	0.01%
2020/08/20	31	78.39	0	0.00	78.90	31	12,806	0.24%
2020/08/19	1	82.10	2	82.40	81.50	-1	12,699	-0.01%
2020/08/18	1	82.20	3	82.63	82.20	-2	12,622	-0.02%
2020/08/17	3	84.00	3	83.73	84.30	0	12,514	0.00%
2020/08/14	102	77.60	104	80.01	81.00	-2	12,346	-0.02%	大買/大賣/
2020/08/12	3	74.37	0	0.00	74.20	3	12,023	0.02%
2020/08/11	2	75.50	0	0.00	75.30	2	12,153	0.02%
2020/08/10	1	76.30	0	0.00	76.30	1	12,249	0.01%
2020/08/07	0	0.00	15	76.60	76.00	-15	12,208	-0.12%
2020/08/06	18	76.21	3	77.00	76.20	15	12,168	0.12%
2020/08/05	3	76.33	1	77.80	77.40	2	12,172	0.02%
2020/08/04	0	0.00	16	74.56	75.30	-16	12,104	-0.13%
2020/08/03	18	73.83	0	0.00	73.60	18	12,008	0.15%
2020/07/30	6	82.05	1	82.00	82.10	5	11,323	0.04%
2020/07/29	0	0.00	1	80.60	80.60	-1	11,158	-0.01%
2020/07/28	3	79.60	1	79.50	79.70	2	11,103	0.02%
2020/07/24	3	80.87	0	0.00	79.90	3	11,074	0.03%
2020/07/23	0	0.00	1	82.10	82.00	-1	11,013	-0.01%
2020/07/22	1	81.60	4	81.88	82.00	-3	10,998	-0.03%
2020/07/21	0	0.00	4.1	79.90	79.90	-4.1	10,836	-0.04%
2020/07/17	1	78.30	7	78.89	78.00	-6	10,651	-0.06%
2020/07/16	0	0.00	20	79.15	78.00	-20	10,654	-0.19%
2020/07/15	0	0.00	25	78.60	78.70	-25	10,686	-0.23%
2020/07/14	0	0.00	1	77.30	77.50	-1	10,707	-0.01%
2020/07/09	0	0.00	2	78.10	76.70	-2	10,920	-0.02%
2020/07/08	0	0.00	1	77.00	76.70	-1	10,724	-0.01%
2020/07/07	3	75.47	1	75.80	75.80	2	10,542	0.02%
2020/07/06	0	0.00	2	74.75	75.40	-2	10,463	-0.02%
2020/07/03	0	0.00	2	73.90	74.00	-2	10,420	-0.02%
2020/07/02	0	0.00	3	72.90	72.60	-3	10,430	-0.03%
2020/06/30	0	0.00	4	70.80	71.00	-4	10,472	-0.04%
2020/06/29	0	0.00	5	70.64	70.90	-5	10,495	-0.05%
2020/06/24	0	0.00	2	70.90	70.90	-2	10,487	-0.02%
2020/06/22	4	69.85	0	0.00	70.00	4	10,517	0.04%
2020/06/19	13	70.36	8	70.10	69.60	5	10,567	0.05%
2020/06/17	2	67.70	0	0.00	68.10	2	10,428	0.02%
2020/06/15	1	67.20	4.6	66.87	67.00	-3.6	10,757	-0.03%
2020/06/12	3	68.03	0	0.00	67.80	3	10,815	0.03%
2020/06/11	1	69.90	1	70.10	69.70	0	10,837	0.00%
2020/06/10	0	0.00	2	70.85	69.80	-2	10,951	-0.02%
2020/06/09	4	70.48	0	0.00	70.80	4	11,106	0.04%
2020/06/08	1	69.70	2	69.90	70.80	-1	11,108	-0.01%
2020/06/04	1	70.80	1	71.40	71.50	0	10,875	0.00%
2020/06/03	1	70.00	0	0.00	70.10	1	10,709	0.01%
2020/06/02	1	70.20	0	0.00	69.90	1	10,652	0.01%
2020/06/01	2	69.80	0	0.00	69.90	2	10,659	0.02%
2020/05/28	0	0.00	2	69.55	69.50	-2	10,309	-0.02%
2020/05/26	0	0.00	3	69.40	69.50	-3	10,280	-0.03%
2020/05/22	1	68.90	0	0.00	68.70	1	10,230	0.01%
2020/05/21	1	69.70	5	69.48	69.80	-4	10,199	-0.04%
2020/05/20	5	69.00	1	68.10	68.30	4	10,018	0.04%
2020/05/19	4	68.60	6	67.87	68.30	-2	9,918	-0.02%
2020/05/18	0	0.00	1	66.80	66.50	-1	9,645	-0.01%
2020/05/15	1	64.90	0	0.00	65.20	1	9,558	0.01%
2020/05/14	1	64.90	0	0.00	65.00	1	9,430	0.01%
2020/05/12	3	65.20	0	0.00	65.60	3	9,396	0.03%
2020/05/11	1	66.00	0	0.00	65.90	1	9,301	0.01%
2020/05/07	0	0.00	50	64.52	64.50	-50	9,122	-0.55%
2020/05/06	0	0.00	2	64.50	64.50	-2	9,119	-0.02%
2020/05/05	0	0.00	1	64.20	64.00	-1	9,102	-0.01%
2020/05/04	3	63.70	0	0.00	64.00	3	9,112	0.03%
2020/04/30	0	0.00	15	63.50	64.90	-15	9,065	-0.17%
2020/04/29	0	0.00	13	63.75	63.20	-13	9,024	-0.14%
2020/04/28	4	63.00	0	0.00	62.80	4	9,031	0.04%
2020/04/27	15	62.80	6	62.50	62.50	9	9,240	0.10%
2020/04/24	0	0.00	2	62.90	62.40	-2	9,158	-0.02%
2020/04/23	2	62.10	0	0.00	62.90	2	9,184	0.02%
2020/04/22	2	61.90	0	0.00	62.00	2	9,218	0.02%
2020/04/21	0	0.00	7	62.40	62.20	-7	9,248	-0.08%
2020/04/20	0	0.00	1	63.10	63.10	-1	9,255	-0.01%
2020/04/17	0	0.00	1,465	62.87	62.80	-1,465	9,213	-15.90%	大賣/鉅額交易
2020/04/16	0	0.00	40	63.45	63.10	-40	9,151	-0.44%
2020/04/15	3	63.43	401	63.45	63.40	-398	9,048	-4.40%	大賣/鉅額交易
2020/04/14	0	0.00	67	63.59	63.70	-67	8,926	-0.75%
2020/04/10	2	61.90	0	0.00	61.80	2	9,146	0.02%
2020/04/09	3	61.87	0	0.00	61.80	3	9,205	0.03%
2020/04/08	1	62.60	0	0.00	62.50	1	9,142	0.01%
2020/04/07	2	63.40	1	62.60	62.80	1	9,098	0.01%
2020/04/06	6	62.65	5	62.82	62.80	1	8,983	0.01%
2020/04/01	1	59.90	2	60.10	59.70	-1	8,814	-0.01%
2020/03/31	1	60.00	1	61.20	60.20	0	8,770	0.00%
2020/03/30	1	58.80	1	59.30	59.60	0	8,685	0.00%
2020/03/27	2	59.90	1	60.40	60.20	1	8,675	0.01%
2020/03/26	6	60.25	2	60.50	60.10	4	8,689	0.05%
2020/03/25	1	59.80	0	0.00	59.60	1	8,803	0.01%
2020/03/20	295	53.21	9.1	53.11	54.80	285.9	8,887	3.22%	大買/鉅額交易
2020/03/19	590	52.51	0	0.00	51.70	590	8,766	6.73%	大買/鉅額交易
2020/03/18	383	55.52	1	56.00	55.00	382	8,620	4.43%	大買/鉅額交易
2020/03/17	410	56.58	12	57.00	56.20	398	8,555	4.65%	大買/鉅額交易
2020/03/16	261	58.49	0	0.00	57.30	261	8,356	3.12%	大買/鉅額交易
2020/03/13	40	56.50	1	54.70	60.60	39	8,140	0.48%
2020/03/11	0	0.00	2	60.50	60.70	-2	7,659	-0.03%
2020/03/10	3	60.50	0	0.00	60.50	3	7,678	0.04%
2020/03/09	0	0.00	1	60.80	60.50	-1	7,618	-0.01%
2020/03/05	0	0.00	3	62.43	62.30	-3	7,587	-0.04%
2020/03/03	0	0.00	3	61.73	61.60	-3	7,718	-0.04%
2020/03/02	1	61.70	1	61.80	61.60	0	7,753	0.00%
2020/02/27	0	0.00	2	62.20	62.00	-2	7,900	-0.03%
2020/02/26	0	0.00	3	62.33	62.60	-3	7,887	-0.04%
2020/02/24	0	0.00	0.1	63.00	63.00	-0.1	8,062	0.00%
2020/02/19	0	0.00	10	63.00	63.30	-10	8,435	-0.12%
2020/02/17	0	0.00	1	63.00	63.60	-1	9,024	-0.01%
2020/02/12	1	64.40	0	0.00	64.30	1	9,120	0.01%
2020/02/10	0	0.00	1	63.50	63.50	-1	9,239	-0.01%
2020/02/07	0	0.00	2	63.45	63.70	-2	9,349	-0.02%
2020/02/05	1	62.70	0	0.00	62.20	1	9,853	0.01%
2020/02/04	1	61.80	1	62.00	61.80	0	9,904	0.00%
2020/02/03	4	60.90	0	0.00	61.10	4	9,921	0.04%
2020/01/31	0	0.00	1	62.30	62.00	-1	9,829	-0.01%
2020/01/30	4	61.85	2	62.30	61.60	2	9,859	0.02%
2020/01/16	0	0.00	4	64.95	65.00	-4	9,991	-0.04%
2020/01/15	1	64.40	4	64.55	64.60	-3	10,200	-0.03%
2020/01/14	0	0.00	4	64.45	64.60	-4	10,474	-0.04%
2020/01/13	0	0.00	3	64.00	64.10	-3	10,645	-0.03%
2020/01/10	1	63.10	1	63.70	64.00	0	10,980	0.00%
2020/01/09	1	63.30	0	0.00	63.10	1	11,125	0.01%
2020/01/08	0	0.00	1	61.80	62.40	-1	11,228	-0.01%
2020/01/06	1	62.40	7	62.91	63.00	-6	11,277	-0.05%
2020/01/02	5	63.80	2	64.00	64.00	3	11,110	0.03%
2019/12/30	1	64.30	1	64.40	64.50	0	11,089	0.00%
2019/12/27	1	64.60	0	0.00	64.60	1	11,206	0.01%
2019/12/23	1	64.20	5	64.10	64.20	-4	11,380	-0.04%
2019/12/20	1	64.20	0	0.00	64.00	1	11,325	0.01%
2019/12/19	0	0.00	31	64.05	64.20	-31	11,254	-0.28%
2019/12/18	1	62.90	1	62.60	62.90	0	11,153	0.00%
2019/12/17	0	0.00	1	62.30	62.10	-1	11,092	-0.01%
2019/12/16	1	62.30	2	61.70	62.30	-1	11,026	-0.01%
2019/12/13	1	62.30	0	0.00	62.20	1	10,920	0.01%
2019/12/12	21	62.02	0	0.00	62.00	21	10,841	0.19%
2019/12/04	0	0.00	5	61.10	61.40	-5	10,638	-0.05%
2019/12/03	0	0.00	5	61.16	61.60	-5	10,597	-0.05%
2019/12/02	1	60.30	0	0.00	60.70	1	10,583	0.01%
2019/11/29	6	60.43	0	0.00	60.30	6	10,490	0.06%
2019/11/26	5	62.20	7	62.39	62.20	-2	10,201	-0.02%
2019/11/25	0	0.00	6	62.92	62.70	-6	9,855	-0.06%
2019/11/22	1	63.50	0	0.00	63.20	1	9,882	0.01%
2019/11/21	1	62.70	0	0.00	62.60	1	9,740	0.01%
2019/11/20	2	63.65	0	0.00	63.50	2	9,635	0.02%
2019/11/19	2	63.60	0	0.00	63.50	2	9,517	0.02%
2019/11/18	4	63.03	8	62.81	63.20	-4	9,345	-0.04%
2019/11/15	4	63.25	1	63.00	62.80	3	9,246	0.03%
2019/11/14	3	62.50	14	62.66	63.10	-11	9,077	-0.12%
2019/11/13	0	0.00	2	61.00	60.90	-2	8,633	-0.02%
2019/11/11	7	61.03	5	60.90	60.70	2	8,726	0.02%
2019/11/08	1	61.40	2	61.75	61.80	-1	8,655	-0.01%
2019/11/07	4	60.95	0	0.00	60.90	4	8,604	0.05%
2019/11/06	22	61.85	3	61.73	62.00	19	8,534	0.22%
2019/11/05	1	61.70	4	62.20	62.40	-3	8,452	-0.04%
2019/11/04	1	60.60	19	60.88	61.20	-18	8,223	-0.22%
2019/11/01	0	0.00	3	58.80	59.90	-3	8,014	-0.04%
2019/10/31	1	58.50	1	58.70	58.50	0	7,970	0.00%
2019/10/30	0	0.00	2	58.35	58.40	-2	8,009	-0.02%
2019/10/29	3	58.07	1	58.20	58.10	2	8,029	0.02%
2019/10/25	1	57.60	1	58.00	58.10	0	8,021	0.00%
2019/10/24	2	57.60	8	57.48	58.00	-6	8,000	-0.07%
2019/10/23	0	0.00	3	57.80	58.20	-3	7,919	-0.04%
2019/10/22	3	57.13	7	57.50	58.00	-4	7,751	-0.05%
2019/10/21	0	0.00	4	56.23	56.40	-4	7,474	-0.05%
2019/10/18	15	54.89	0	0.00	54.40	15	7,236	0.21%
2019/10/17	3	54.03	0	0.00	54.20	3	6,944	0.04%
2019/10/16	2	54.15	2	54.40	54.30	0	6,727	0.00%
2019/10/15	4	53.98	0	0.00	54.00	4	6,622	0.06%
2019/10/14	5	54.38	0	0.00	53.90	5	6,555	0.08%
2019/10/09	0	0.00	1	54.40	54.40	-1	6,435	-0.02%
2019/10/08	0	0.00	1	55.00	55.00	-1	6,398	-0.02%
2019/10/07	2	54.80	0	0.00	54.40	2	6,367	0.03%
2019/10/04	0	0.00	1	54.60	54.60	-1	6,331	-0.02%
2019/10/02	3	55.60	0	0.00	55.20	3	6,159	0.05%
2019/10/01	4	56.33	0	0.00	56.40	4	6,094	0.07%
2019/09/27	3	56.80	0	0.00	56.60	3	6,024	0.05%
2019/09/26	5	57.30	0	0.00	57.40	5	6,021	0.08%
2019/09/24	0	0.00	5	57.00	57.50	-5	6,047	-0.08%
2019/09/23	1	57.70	1	57.60	57.80	0	5,948	0.00%
2019/09/18	1	56.70	0	0.00	56.60	1	5,935	0.02%
2019/09/11	1	56.30	0	0.00	56.50	1	6,250	0.02%
2019/09/05	0	0.00	1	56.30	56.30	-1	6,300	-0.02%
2019/09/04	0	0.00	3	55.80	56.10	-3	6,331	-0.05%
2019/09/03	1	55.90	2	56.20	55.70	-1	6,348	-0.02%
2019/08/30	0	0.00	2	56.00	56.50	-2	6,425	-0.03%
2019/08/28	1	54.90	0	0.00	55.00	1	6,365	0.02%
2019/08/22	4	55.73	0	0.00	55.60	4	6,503	0.06%
2019/08/20	1	55.80	0	0.00	56.00	1	6,623	0.02%
2019/08/19	1	56.50	4	56.50	56.10	-3	6,557	-0.05%
2019/08/16	3	55.83	4	55.60	56.10	-1	6,551	-0.02%
2019/08/14	5	56.30	2	56.30	56.30	3	6,465	0.05%
2019/08/12	2	54.65	1	54.50	54.50	1	6,352	0.02%
2019/08/08	1	54.40	0	0.00	54.50	1	6,385	0.02%
2019/08/06	5.1	53.21	9	53.17	53.50	-3.9	6,473	-0.06%
2019/08/05	2	54.00	0	0.00	53.90	2	6,463	0.03%
2019/08/02	4	54.95	1.2	55.03	54.90	2.8	6,399	0.04%
2019/08/01	5	56.38	0.2	56.50	56.00	4.8	6,318	0.08%
2019/07/31	2	57.50	0	0.00	57.50	2	6,225	0.03%
2019/07/30	2	58.10	1	57.90	57.90	1	6,215	0.02%
2019/07/29	5	57.82	1	57.50	57.90	4	6,222	0.06%
2019/07/26	4	61.60	0	0.00	61.50	4	6,096	0.07%
2019/07/25	0	0.00	5	61.50	61.50	-5	6,011	-0.08%
2019/07/24	3	61.00	0	0.00	61.00	3	5,977	0.05%
2019/07/23	2	61.10	0	0.00	61.10	2	5,958	0.03%
2019/07/22	3	61.40	0	0.00	61.50	3	5,954	0.05%
2019/07/19	3	61.80	2	61.10	60.90	1	6,023	0.02%
2019/07/18	1	61.60	0	0.00	61.60	1	5,943	0.02%
2019/07/17	7	61.80	0	0.00	61.70	7	5,971	0.12%
2019/07/16	0.3	61.90	0	0.00	61.90	0.3	5,960	0.01%
2019/07/08	0	0.00	0.1	60.70	60.60	-0.1	6,367	0.00%
2019/07/01	1	61.10	1	61.30	60.80	0	6,413	0.00%
2019/06/25	1	60.60	0	0.00	60.30	1	6,515	0.02%
2019/06/24	0	0.00	1	61.00	60.70	-1	6,463	-0.02%
2019/06/20	0	0.00	2	60.90	60.80	-2	6,366	-0.03%
2019/06/19	0	0.00	1	60.20	60.30	-1	6,275	-0.02%
2019/06/11	0	0.00	1	59.90	59.60	-1	6,289	-0.02%
2019/06/10	0	0.00	1	58.80	58.90	-1	6,221	-0.02%
2019/06/06	0	0.00	0.2	58.30	58.20	-0.2	6,178	0.00%
2019/06/05	1	58.60	1	58.30	58.30	0	6,204	0.00%
2019/06/04	0	0.00	1	58.50	57.90	-1	6,223	-0.02%
2019/06/03	3	58.60	1	58.50	58.50	2	6,265	0.03%
2019/05/31	0	0.00	11	57.53	58.90	-11	6,283	-0.18%
2019/05/30	12	56.37	0	0.00	56.70	12	6,173	0.19%
2019/05/28	1	57.20	0	0.00	56.70	1	6,252	0.02%
2019/05/24	1	55.80	0	0.00	55.70	1	6,214	0.02%
2019/05/21	0	0.00	1	56.50	56.70	-1	6,411	-0.02%
2019/05/15	5	57.86	1	57.80	57.50	4	6,321	0.06%
2019/05/14	1	57.40	5	57.50	57.40	-4	6,256	-0.06%
2019/05/13	3	58.27	0	0.00	58.00	3	6,269	0.05%
2019/05/09	0	0.00	2	59.20	58.80	-2	6,356	-0.03%
2019/05/07	0	0.00	0.4	59.80	60.20	-0.4	6,355	-0.01%
2019/05/06	4	58.55	0	0.00	58.40	4	6,421	0.06%
2019/05/02	0	0.00	10	59.70	59.60	-10	6,306	-0.16%
2019/04/30	2	59.00	0	0.00	59.20	2	6,291	0.03%
2019/04/29	0	0.00	2	59.70	59.70	-2	6,334	-0.03%
2019/04/26	1	59.00	0	0.00	59.00	1	6,341	0.02%
2019/04/25	1	60.00	0	0.00	59.80	1	6,462	0.02%
2019/04/23	0	0.00	2	59.20	60.60	-2	6,844	-0.03%
2019/04/22	3	59.70	0	0.00	59.80	3	6,833	0.04%
2019/04/19	2	60.15	0	0.00	60.30	2	6,883	0.03%
2019/04/17	5	60.86	0	0.00	60.70	5	6,997	0.07%
2019/04/16	0	0.00	2,147	58.89	59.10	-2,147	6,800	-31.57%	大賣/鉅額交易
2019/04/15	2	59.00	3,426	58.97	58.80	-3,424	6,873	-49.82%	大賣/鉅額交易
2019/04/12	2	58.20	550	58.45	58.80	-548	6,845	-8.00%	大賣/鉅額交易
2019/04/11	2	58.50	353	58.35	58.20	-351	6,838	-5.13%	大賣/鉅額交易
2019/04/10	0	0.00	39	59.00	59.00	-39	6,820	-0.57%
2019/04/09	2	58.60	2	58.75	59.00	0	6,859	0.00%
2019/04/08	2	58.10	6	58.20	58.30	-4	6,825	-0.06%
2019/04/02	1	58.00	1	57.90	58.00	0	6,724	0.00%
2019/03/29	5	57.50	0	0.00	57.80	5	6,502	0.08%
2019/03/28	0	0.00	1	56.90	57.00	-1	6,463	-0.02%
2019/03/27	0	0.00	1	56.90	57.00	-1	6,540	-0.02%
2019/03/26	0	0.00	5	56.78	57.00	-5	6,554	-0.08%
2019/03/25	2	56.10	2	56.20	56.10	0	6,525	0.00%
2019/03/21	2	56.20	1	56.20	56.20	1	6,508	0.02%
2019/03/20	2	56.40	0	0.00	56.60	2	6,509	0.03%
2019/03/18	1	57.00	0	0.00	57.20	1	6,516	0.02%
2019/03/15	0	0.00	2	56.80	57.00	-2	6,481	-0.03%
2019/03/14	1	56.40	0	0.00	56.30	1	6,401	0.02%
2019/03/11	0	0.00	1	56.10	55.80	-1	6,606	-0.02%
2019/03/08	0	0.00	3	56.40	56.00	-3	6,732	-0.04%
2019/03/06	2	56.10	0	0.00	56.30	2	6,802	0.03%
2019/03/05	2	56.30	0	0.00	56.60	2	6,848	0.03%
2019/03/04	3	56.40	0	0.00	56.60	3	6,844	0.04%
2019/02/26	2	57.20	0	0.00	56.90	2	6,731	0.03%
2019/02/20	0	0.00	1	56.60	57.10	-1	6,542	-0.02%
2019/02/19	1	56.10	0	0.00	56.10	1	6,462	0.02%
2019/02/18	1	56.50	0	0.00	56.00	1	6,521	0.02%
2019/02/14	0	0.00	9	56.48	57.00	-9	6,515	-0.14%
2019/02/12	2	56.60	1	56.50	56.80	1	6,353	0.02%
2019/02/11	5	56.08	11	56.67	56.50	-6	6,289	-0.10%
2019/01/29	0	0.00	1	55.70	55.80	-1	6,138	-0.02%
2019/01/25	0	0.00	4	55.90	55.90	-4	6,145	-0.07%
2019/01/23	0	0.00	1	55.10	55.20	-1	6,078	-0.02%
2019/01/22	11	54.55	10	55.00	55.00	1	6,037	0.02%
2019/01/18	0	0.00	12	55.40	55.50	-12	5,901	-0.20%
2019/01/17	1	55.20	0	0.00	55.20	1	5,913	0.02%
2019/01/16	12	54.67	1	54.70	54.80	11	5,768	0.19%
2019/01/15	0	0.00	3	53.50	53.80	-3	5,478	-0.05%
2019/01/11	0.1	53.10	0	0.00	53.20	0.1	5,527	0.00%
2019/01/10	1.1	53.02	0	0.00	53.30	1.1	5,471	0.02%
2019/01/09	1	52.80	0	0.00	53.10	1	5,415	0.02%
2019/01/07	0.1	52.50	1	52.50	52.50	-0.9	5,362	-0.02%
2019/01/02	0	0.00	2	52.40	52.10	-2	5,607	-0.04%
2018/12/28	0	0.00	1	52.70	52.70	-1	5,630	-0.02%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/21	1	50.90	1	51.10	50.90	0	5,841	0.00%
2018/12/20	0	0.00	3	52.00	51.70	-3	5,791	-0.05%
2018/12/18	0	0.00	1	50.50	50.50	-1	5,712	-0.02%
2018/12/13	0	0.00	2	51.00	51.10	-2	5,857	-0.03%
2018/12/11	2	49.70	0	0.00	50.10	2	6,030	0.03%
2018/12/10	0	0.00	1	48.80	48.85	-1	6,147	-0.02%
2018/12/06	1	48.70	0	0.00	48.80	1	6,334	0.02%
2018/12/05	1	49.75	0	0.00	49.75	1	6,362	0.02%
2018/12/03	3	50.30	303	50.20	50.30	-300	6,487	-4.62%	大賣/鉅額交易
2018/11/30	0	0.00	1	49.70	49.95	-1	6,504	-0.02%
2018/11/28	0	0.00	12	49.45	49.40	-12	6,624	-0.18%
2018/11/22	1	48.55	0	0.00	48.55	1	6,625	0.02%
2018/11/21	1	48.80	0	0.00	49.05	1	6,713	0.01%
2018/11/16	1	49.25	0	0.00	49.45	1	6,734	0.01%
2018/11/15	1	48.70	0	0.00	48.85	1	6,720	0.01%
2018/11/13	1	48.80	0	0.00	48.70	1	6,642	0.02%
2018/11/09	1	49.05	0	0.00	49.40	1	6,724	0.01%
2018/11/07	0	0.00	1	49.45	49.90	-1	6,749	-0.01%
2018/11/06	1	49.05	0	0.00	49.20	1	6,798	0.01%
2018/11/02	0	0.00	2.2	49.42	49.60	-2.2	6,864	-0.03%
2018/11/01	0	0.00	1	48.85	49.20	-1	6,840	-0.01%
2018/10/31	0.1	48.85	111	48.14	48.85	-110.9	6,867	-1.61%	大賣/鉅額交易
2018/10/25	212.1	47.36	0	0.00	47.50	212.1	6,864	3.09%	大買/鉅額交易
2018/10/23	1	48.20	0	0.00	48.00	1	6,952	0.01%
2018/10/22	73	47.70	0	0.00	47.75	73	7,134	1.02%
2018/10/19	282	47.76	0	0.00	47.90	282	7,208	3.91%	大買/鉅額交易
2018/10/17	0	0.00	1	49.15	49.00	-1	7,209	-0.01%
2018/10/16	0.1	48.55	0	0.00	48.40	0.1	7,197	0.00%
2018/10/15	8	48.65	1	48.60	48.45	7	7,192	0.10%
2018/10/12	4	48.50	0	0.00	49.15	4	7,179	0.06%
2018/10/11	5	48.90	0	0.00	48.80	5	7,139	0.07%
2018/10/09	6	50.67	0	0.00	50.60	6	6,880	0.09%
2018/10/08	50	50.50	0	0.00	50.70	50	6,819	0.73%
2018/10/05	7	50.76	0	0.00	50.50	7	6,793	0.10%
2018/10/04	2	51.55	0	0.00	51.50	2	6,749	0.03%
2018/09/28	0	0.00	1	53.20	53.20	-1	6,875	-0.01%
2018/09/26	0	0.00	1	52.70	52.90	-1	6,964	-0.01%
2018/09/21	1	51.60	0	0.00	52.20	1	7,046	0.01%
2018/09/19	0	0.00	5	52.80	53.00	-5	7,061	-0.07%
2018/09/18	10	52.40	2	52.50	52.80	8	7,093	0.11%
2018/09/13	1	51.40	2	51.65	51.70	-1	6,860	-0.01%
2018/09/11	1	49.70	0	0.00	49.70	1	6,755	0.01%
2018/09/10	7	49.36	1.1	49.86	49.60	5.9	6,753	0.09%
2018/09/07	3	50.40	0	0.00	50.10	3	6,853	0.04%
2018/09/06	4	50.75	1	50.20	50.70	3	6,817	0.04%
2018/09/05	0	0.00	1	51.90	51.60	-1	6,696	-0.01%
2018/09/04	2	51.70	2	52.10	52.00	0	6,705	0.00%
2018/09/03	1	52.10	0	0.00	52.20	1	6,665	0.02%
2018/08/31	1	52.80	0	0.00	52.80	1	6,729	0.01%
2018/08/28	0	0.00	3	52.83	53.00	-3	6,879	-0.04%
2018/08/27	1	51.70	0	0.00	51.70	1	7,106	0.01%
2018/08/21	1.1	52.23	0	0.00	52.50	1.1	7,544	0.01%
2018/08/16	1	51.50	1	51.60	51.40	0	7,656	0.00%
2018/08/15	0	0.00	1	51.70	51.80	-1	7,784	-0.01%
2018/08/13	2	52.10	0	0.00	51.80	2	7,971	0.03%
2018/08/10	6	52.55	0	0.00	52.60	6	7,910	0.08%
2018/08/08	0	0.00	1	53.10	53.10	-1	7,958	-0.01%
2018/08/06	1	52.70	3	52.60	52.60	-2	8,218	-0.02%
2018/08/03	0	0.00	10	52.70	52.60	-10	8,250	-0.12%
2018/08/01	0	0.00	1	53.10	53.30	-1	8,339	-0.01%
2018/07/31	0	0.00	30	52.40	52.90	-30	8,367	-0.36%
2018/07/30	1	52.30	740	52.28	52.50	-739	8,330	-8.87%	大賣/鉅額交易
2018/07/27	3	55.70	0	0.00	55.60	3	8,218	0.04%
2018/07/26	743	55.72	702	55.41	55.50	41	8,111	0.51%	大買/大賣/
2018/07/25	0	0.00	2	55.05	55.20	-2	8,032	-0.02%
2018/07/23	1	54.20	0	0.00	54.50	1	7,992	0.01%
2018/07/19	0	0.00	30	54.60	54.60	-30	7,893	-0.38%
2018/07/16	2	52.40	0	0.00	52.60	2	7,882	0.03%
2018/07/11	0	0.00	2	51.80	52.20	-2	8,239	-0.02%
2018/07/10	11	52.10	0	0.00	52.60	11	8,272	0.13%
2018/07/09	2	52.10	0	0.00	52.20	2	8,343	0.02%
2018/07/06	4	51.65	0	0.00	51.70	4	8,434	0.05%
2018/07/04	1	52.10	0	0.00	51.90	1	8,364	0.01%
2018/07/03	10	52.50	0	0.00	52.40	10	8,321	0.12%
2018/07/02	3	53.33	0	0.00	53.00	3	8,300	0.04%
2018/06/26	2	53.30	0	0.00	53.20	2	8,089	0.02%
2018/06/19	12	53.87	0	0.00	53.50	12	8,098	0.15%
2018/06/15	103	54.20	36	53.91	53.90	67	8,006	0.84%	大買/
2018/06/14	46	54.83	0	0.00	54.50	46	7,758	0.59%
2018/06/12	436	55.03	0	0.00	54.90	436	7,703	5.66%	大買/鉅額交易
2018/06/11	150	55.32	2	55.50	55.30	148	7,585	1.95%	大買/鉅額交易
2018/06/08	0	0.00	1	56.60	56.20	-1	7,453	-0.01%
2018/06/07	1	56.90	10	57.20	57.00	-9	7,364	-0.12%
2018/06/06	0	0.00	504	57.11	57.20	-504	7,336	-6.87%	大賣/鉅額交易
2018/06/05	0	0.00	101	57.77	57.00	-101	7,238	-1.40%	大賣/鉅額交易
2018/06/04	3	56.03	64	56.24	57.50	-61	7,131	-0.86%
2018/06/01	2	54.85	6	54.98	55.10	-4	6,838	-0.06%
2018/05/31	24	53.23	0	0.00	53.00	24	6,612	0.36%
2018/05/30	10	53.40	1	53.40	53.40	9	6,441	0.14%
2018/05/28	5	53.94	0	0.00	53.60	5	6,449	0.08%
2018/05/24	3	53.50	0	0.00	53.50	3	6,372	0.05%
2018/05/23	2	53.10	0	0.00	53.00	2	6,428	0.03%
2018/05/22	1.4	55.20	0	0.00	55.00	1.4	6,283	0.02%
2018/05/18	1	52.80	0	0.00	52.60	1	6,224	0.02%
2018/05/17	3	53.07	0	0.00	52.90	3	6,265	0.05%
2018/05/16	0.1	52.80	0	0.00	52.60	0.1	6,237	0.00%
2018/05/15	0.2	52.80	1	52.10	52.50	-0.8	6,262	-0.01%
2018/05/14	2	52.30	0	0.00	52.10	2	6,321	0.03%
2018/05/10	2	52.80	0	0.00	52.90	2	6,085	0.03%
2018/05/09	3	52.47	0	0.00	52.40	3	6,061	0.05%
2018/05/08	12	52.89	0	0.00	52.80	12	5,986	0.20%
2018/05/04	3	52.50	2	52.60	52.80	1	6,008	0.02%
2018/05/03	9	52.86	0	0.00	52.70	9	5,975	0.15%
2018/05/02	1	53.80	0	0.00	53.60	1	5,918	0.02%
2018/04/27	4	54.70	0	0.00	54.00	4	5,889	0.07%
2018/04/26	8	54.20	0	0.00	54.10	8	5,912	0.14%
2018/04/25	8	54.20	1	54.20	54.20	7	5,973	0.12%
2018/04/24	1	54.60	1	54.60	54.30	0	6,050	0.00%
2018/04/20	1	54.10	1	54.10	54.00	0	6,073	0.00%
2018/04/19	0	0.00	2	54.75	54.90	-2	6,037	-0.03%
2018/04/18	202	53.50	0	0.00	53.20	202	6,000	3.37%	大買/鉅額交易
2018/04/17	7	54.09	2	54.00	53.80	5	5,909	0.08%
2018/04/16	124	55.12	0	0.00	55.10	124	5,814	2.13%	大買/鉅額交易
2018/04/13	203	56.55	0	0.00	56.10	203	5,810	3.49%	大買/鉅額交易
2018/04/12	11	56.60	2	56.60	56.80	9	5,691	0.16%
2018/04/11	1	57.70	0	0.00	57.50	1	5,664	0.02%
2018/04/10	415	57.70	0	0.00	57.70	415	5,708	7.27%	大買/鉅額交易
2018/04/09	253	58.10	0	0.00	58.00	253	5,816	4.35%	大買/鉅額交易
2018/04/03	364	58.41	0	0.00	58.30	364	5,761	6.32%	大買/鉅額交易
2018/04/02	1	58.90	0	0.00	59.00	1	5,800	0.02%
2018/03/30	10	59.00	0	0.00	58.80	10	5,835	0.17%
2018/03/29	401	58.73	0	0.00	58.80	401	5,799	6.91%	大買/鉅額交易
2018/03/28	602	59.31	0	0.00	59.20	602	5,701	10.56%	大買/鉅額交易
2018/03/27	801	59.62	2	60.00	59.80	799	5,629	14.19%	大買/鉅額交易
2018/03/26	22	59.50	0	0.00	60.20	22	5,516	0.40%
2018/03/22	1	61.30	204	61.40	61.10	-203	5,515	-3.68%	大賣/鉅額交易
2018/03/20	2	60.70	0	0.00	60.80	2	5,586	0.04%
2018/03/19	2	60.90	0	0.00	61.00	2	5,695	0.04%
2018/03/13	1	60.00	1	60.00	60.20	0	5,968	0.00%
2018/03/12	2	59.60	0	0.00	60.00	2	6,021	0.03%
2018/03/09	0	0.00	5	59.30	59.30	-5	6,197	-0.08%
2018/03/07	283	58.72	0	0.00	58.70	283	6,411	4.41%	大買/鉅額交易
2018/03/06	4	59.70	5	59.80	59.50	-1	6,661	-0.02%
2018/03/05	5	59.40	0	0.00	59.30	5	7,039	0.07%
2018/03/02	0	0.00	0.2	59.30	59.30	-0.2	7,079	0.00%
2018/02/22	30	59.55	1	59.70	59.70	29	7,231	0.40%
2018/02/09	900	57.76	1	57.70	59.20	899	7,333	12.26%	大買/鉅額交易
2018/02/08	271	59.50	1	59.80	59.50	270	7,387	3.65%	大買/鉅額交易
2018/02/06	258	60.40	0	0.00	60.00	258	7,904	3.26%	大買/鉅額交易
2018/02/05	35	62.90	0	0.00	62.90	35	7,733	0.45%
2018/02/02	0	0.00	15	64.30	64.00	-15	7,677	-0.20%
2018/02/01	0	0.00	160	64.60	64.00	-160	7,677	-2.08%	大賣/鉅額交易
2018/01/31	190	63.35	3	63.70	63.50	187	7,684	2.43%	大買/鉅額交易
2018/01/30	0	0.00	20	64.80	63.70	-20	7,633	-0.26%
2018/01/26	1	64.20	0	0.00	64.40	1	7,589	0.01%
2018/01/25	0	0.00	270	64.80	64.90	-270	7,547	-3.58%	大賣/鉅額交易
2018/01/24	0	0.00	5	63.60	64.20	-5	7,498	-0.07%
2018/01/23	20	64.50	0	0.00	64.20	20	7,460	0.27%
2018/01/22	1	64.50	0	0.00	65.00	1	7,403	0.01%
2018/01/19	0	0.00	2	65.00	65.00	-2	7,349	-0.03%
2018/01/18	6	64.82	1	64.90	64.60	5	7,260	0.07%
2018/01/10	0	0.00	1	61.60	61.90	-1	7,126	-0.01%