敦泰 (3545)-統一-敦南券商分點個股進出

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
86.7
漲跌
▲1.9
漲幅
+2.24%
成交量
1,573張
產業
上市半導體類股
1216人加入追蹤

立即追蹤
本地時間:14:30

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

敦泰 (3545)籌碼相關－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/06	2	86.20	2	85.80	86.70	0	3,610	0.00%
2024/04/29	3	85.00	10	84.40	85.20	-7	4,073	-0.17%
2024/04/25	1	82.00	0	0.00	82.20	1	4,145	0.02%
2024/04/24	0	0.00	2	83.30	83.40	-2	4,179	-0.05%
2024/04/23	0	0.00	4	82.15	81.60	-4	4,215	-0.09%
2024/04/22	3	80.20	4	80.40	79.60	-1	4,237	-0.02%
2024/04/19	0	0.00	8	81.80	81.70	-8	4,254	-0.19%
2024/04/18	4	84.20	0	0.00	84.50	4	4,240	0.09%
2024/04/17	0	0.00	1	85.10	85.20	-1	4,255	-0.02%
2024/04/16	0	0.00	5	83.90	83.80	-5	4,277	-0.12%
2024/04/15	4	87.98	0	0.00	87.30	4	4,266	0.09%
2024/04/12	3	90.00	0	0.00	89.30	3	4,259	0.07%
2024/04/11	6	90.85	0	0.00	89.80	6	4,268	0.14%
2024/04/10	3	90.90	2	92.40	92.50	1	4,256	0.02%
2024/04/08	0	0.00	0.1	91.25	90.30	-0.1	4,294	0.00%
2024/04/01	0	0.00	0	94.90	94.90	0	4,518	0.00%
2024/03/29	0	0.00	6	95.77	94.80	-6	4,548	-0.13%
2024/03/27	1	96.40	3	95.90	95.30	-2	4,531	-0.04%
2024/03/26	15.1	94.91	3.3	95.27	94.70	11.8	4,513	0.26%
2024/03/25	6	95.18	4	94.93	95.20	2	4,464	0.04%
2024/03/22	11	93.40	12	93.58	92.70	-1	4,389	-0.02%
2024/03/21	3	89.00	1	89.70	90.50	2	4,366	0.05%
2024/03/20	1	91.50	2	91.10	90.20	-1	4,360	-0.02%
2024/03/19	2	91.90	0	0.00	91.20	2	4,390	0.05%
2024/03/18	5	92.40	0	0.00	93.00	5	4,413	0.11%
2024/03/15	0	0.00	2	91.20	90.00	-2	4,452	-0.04%
2024/03/14	1.1	91.00	0	0.00	90.90	1.1	4,511	0.02%
2024/03/13	6.1	91.91	0	0.00	91.90	6.1	4,545	0.13%
2024/03/12	1	93.40	8	93.33	93.20	-7	4,589	-0.15%
2024/03/11	0.1	94.10	0	0.00	94.20	0.1	4,656	0.00%
2024/03/08	0	0.00	3	94.20	92.80	-3	4,720	-0.06%
2024/03/07	2.1	95.34	0	0.00	94.50	2.1	4,795	0.04%
2024/03/05	0.1	97.70	1	97.80	98.20	-1	5,126	-0.02%
2024/03/04	1	99.60	0	0.00	98.80	1	5,534	0.02%
2024/02/29	1	98.50	1	97.60	97.50	0	5,932	0.00%
2024/02/27	2	98.85	0	0.00	98.50	2	6,012	0.03%
2024/02/26	4.1	101.47	3	99.93	99.20	1.1	6,141	0.02%
2024/02/23	0	104.00	0	0.00	104.00	0	6,391	0.00%
2024/02/22	1	103.50	2	105.25	105.50	-1	6,602	-0.02%
2024/02/21	9	108.72	14	109.86	105.00	-5	7,258	-0.07%
2024/02/20	14	107.86	7	107.93	108.50	7	7,428	0.09%
2024/02/19	5	105.80	8	105.81	105.50	-3	7,523	-0.04%
2024/02/05	7	99.97	2	100.45	99.20	5	8,495	0.06%
2024/02/02	0	0.00	7	101.07	101.50	-7	8,506	-0.08%
2024/02/01	4	98.30	2	97.00	96.50	2	8,497	0.02%
2024/01/31	6	100.13	6	101.65	99.10	0	8,589	0.00%
2024/01/30	1	99.70	0	0.00	99.10	1	8,697	0.01%
2024/01/29	12	99.17	2	100.75	101.00	10	8,867	0.11%
2024/01/25	1	101.00	0	0.00	100.50	1	8,998	0.01%
2024/01/24	12	104.79	5	106.50	102.00	7	8,974	0.08%
2024/01/23	2	106.50	5	106.10	108.00	-3	8,928	-0.03%
2024/01/22	0	0.00	6	98.63	100.50	-6	8,854	-0.07%
2024/01/19	6	97.03	5	98.46	97.60	1	8,852	0.01%
2024/01/18	6	97.75	0	0.00	97.80	6	8,842	0.07%
2024/01/16	1	100.50	1	101.00	101.00	0	8,856	0.00%
2024/01/15	7	103.64	2	104.00	102.50	5	8,851	0.06%
2024/01/12	2	103.50	2	103.25	103.00	0	8,893	0.00%
2024/01/11	2	104.25	2	104.50	105.00	0	9,025	0.00%
2024/01/10	1	102.50	1	103.50	105.00	0	9,070	0.00%
2024/01/04	1	104.50	2	104.50	106.00	-1	9,105	-0.01%
2024/01/03	2	106.50	0	0.00	106.00	2	9,143	0.02%
2024/01/02	2	109.50	1	110.50	107.50	1	9,154	0.01%
2023/12/29	1	110.00	3	112.50	112.50	-2	9,151	-0.02%
2023/12/28	11	111.27	5	111.40	110.50	6	9,127	0.07%
2023/12/27	2	111.50	3	112.33	113.00	-1	9,171	-0.01%
2023/12/26	5	108.80	3	108.83	108.50	2	9,062	0.02%
2023/12/25	2	108.25	2	107.75	108.00	0	9,049	0.00%
2023/12/22	2	108.50	0	0.00	108.50	2	9,165	0.02%
2023/12/21	1	108.00	0	0.00	108.50	1	9,157	0.01%
2023/12/20	5	113.30	4	112.25	112.50	1	9,099	0.01%
2023/12/19	2	112.00	3	112.67	112.50	-1	9,077	-0.01%
2023/12/18	5	114.90	5	115.40	114.50	0	9,072	0.00%
2023/12/15	16	115.66	3	115.33	114.00	13	9,089	0.14%
2023/12/14	7	117.86	6	116.50	116.50	1	9,164	0.01%
2023/12/12	10	119.75	2	117.00	117.50	8	9,528	0.08%
2023/12/11	5	120.50	0	0.00	119.50	5	9,534	0.05%
2023/12/08	17	122.32	12	122.17	121.50	5	9,510	0.05%
2023/12/07	1	121.00	1	121.50	121.50	0	9,597	0.00%
2023/12/06	5	125.50	6	123.75	122.50	-1	9,693	-0.01%
2023/12/05	1	123.50	10	122.50	123.00	-9	9,620	-0.09%
2023/12/04	11	126.09	6	125.00	124.00	5	9,548	0.05%
2023/12/01	29.1	130.56	24	131.52	126.50	5.1	9,487	0.05%
2023/11/30	19	130.50	19	131.29	129.00	0	9,439	0.00%
2023/11/29	19	130.26	20	129.53	129.00	-1	9,273	-0.01%
2023/11/28	33	127.53	30	123.50	132.50	3	8,835	0.03%
2023/11/27	2	124.22	2	122.50	120.50	0	8,525	0.00%
2023/11/24	5	125.50	9	126.22	125.00	-4	8,391	-0.05%
2023/11/22	8	121.06	9	121.22	123.50	-1	8,077	-0.01%
2023/11/21	5	118.50	14	119.61	120.00	-9	7,731	-0.12%
2023/11/20	76	117.86	72.5	119.04	118.50	3.5	7,474	0.05%
2023/11/17	15	107.67	46	109.61	114.00	-31	6,753	-0.46%
2023/11/16	11	102.86	10	101.55	104.00	1	6,357	0.02%
2023/11/15	48	100.39	54.1	99.73	101.00	-6.1	6,083	-0.10%
2023/11/14	28	93.33	48	93.15	95.00	-20	5,613	-0.36%
2023/11/13	1	86.00	0	0.00	87.40	1	5,040	0.02%
2023/11/10	2	86.10	2	85.86	86.70	0	4,932	0.00%
2023/11/09	1	86.30	1	86.90	86.20	0	4,887	0.00%
2023/11/08	6	85.85	2	86.00	85.20	4	4,798	0.08%
2023/11/07	24.1	86.23	31	86.00	87.80	-7	4,648	-0.15%
2023/11/06	22	84.32	14	84.43	84.60	8	4,454	0.18%
2023/11/03	7	81.80	4	82.25	82.30	3	4,269	0.07%
2023/11/02	3.5	83.10	5	82.60	82.50	-1.5	4,213	-0.04%
2023/11/01	0	0.00	6	81.45	81.90	-6	4,076	-0.15%
2023/10/31	4	81.68	2	82.20	80.60	2	4,025	0.05%
2023/10/30	9	81.06	15	81.27	81.60	-6	3,916	-0.15%
2023/10/27	3	78.40	1.3	79.28	77.60	1.7	3,800	0.05%
2023/10/26	10	79.79	4	79.65	78.80	6	3,783	0.16%
2023/10/25	5.2	81.41	4	81.60	81.10	1.2	3,776	0.03%
2023/10/24	11	79.85	4	79.40	79.20	7	3,782	0.19%
2023/10/23	5	79.86	3.2	80.20	79.40	1.9	3,764	0.05%
2023/10/20	4.2	81.07	0	0.00	80.70	4.2	3,753	0.11%
2023/10/19	8	81.84	7	81.57	82.00	1	3,700	0.03%
2023/10/18	6	80.52	6	80.12	79.70	0	3,577	0.00%
2023/10/17	2	80.35	4	80.83	79.50	-2	3,552	-0.06%
2023/10/12	1	78.50	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3	80.47	0	0.00	78.80	3	3,445	0.09%
2023/10/06	2	81.20	10	81.38	81.20	-8	3,413	-0.23%
2023/10/05	9	80.70	13	80.45	80.90	-4	3,374	-0.12%
2023/10/04	1	79.20	4.3	79.20	79.20	-3.3	3,337	-0.10%
2023/10/03	20.3	79.50	20	80.54	80.50	0.3	3,340	0.01%
2023/10/02	3	75.53	0	0.00	76.40	3	3,217	0.09%
2023/09/28	1.2	77.25	0	0.00	75.60	1.2	3,210	0.04%
2023/09/27	7	79.44	8	79.90	77.80	-1	3,180	-0.03%
2023/09/26	3	78.30	1	77.50	77.40	2	3,067	0.07%
2023/09/22	0.1	78.90	0	0.00	78.70	0.1	3,059	0.00%
2023/09/21	2	79.50	2	79.35	78.70	0	3,040	0.00%
2023/09/20	5.2	82.00	6	80.62	79.10	-0.8	2,972	-0.03%
2023/09/19	25.3	81.40	21	82.03	81.40	4.3	2,883	0.15%
2023/09/18	49.3	82.35	40	82.35	82.30	9.3	2,756	0.34%
2023/09/15	11	78.72	13	79.12	78.70	-2	2,391	-0.08%
2023/09/14	10	77.80	10	78.40	78.40	0	2,341	0.00%
2023/09/13	20	76.71	21	75.38	76.90	-1	2,285	-0.04%
2023/09/12	37	75.91	38	76.46	76.00	-1	2,250	-0.04%
2023/09/11	8	78.21	9	78.34	79.00	-1	2,131	-0.05%
2023/09/06	0	0.00	1	75.80	74.80	-1	2,032	-0.05%
2023/09/05	9	75.93	9	75.83	75.00	0	1,975	0.00%
2023/08/11	0	0.00	2	69.40	68.60	-2	2,086	-0.10%
2023/08/10	2	71.00	0	0.00	69.40	2	2,148	0.09%
2023/08/07	0	0.00	2	71.80	72.00	-2	2,154	-0.09%
2023/08/02	5	73.00	0	0.00	72.10	5	2,278	0.22%
2023/08/01	0	0.00	1	73.30	73.00	-1	2,412	-0.04%
2023/07/28	0	0.00	1	73.70	73.10	-1	2,435	-0.04%
2023/07/27	1	73.80	5	73.60	72.50	-4	2,419	-0.17%
2023/07/26	0	0.00	0.4	69.50	68.80	-0.4	2,367	-0.01%
2023/07/25	0	0.00	0.1	70.15	69.70	-0.1	2,435	0.00%
2023/07/20	0	0.00	0	73.20	72.90	0	2,510	0.00%
2023/07/19	0	0.00	0	72.10	70.70	0	2,488	0.00%
2023/07/18	0	0.00	1	70.80	70.50	-1	2,520	-0.04%
2023/07/17	0	0.00	0	71.70	71.50	0	2,570	0.00%
2023/07/13	1	71.50	0	72.20	71.30	1	2,744	0.04%
2023/07/12	0	0.00	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	1	72.00	0	73.00	71.90	1	2,972	0.03%
2023/07/10	0.1	72.80	2	73.85	72.00	-1.9	3,122	-0.06%
2023/07/06	0	0.00	0.1	77.70	77.50	-0.1	3,683	0.00%
2023/07/05	0	0.00	4	77.68	77.50	-4	3,792	-0.11%
2023/07/04	14	77.71	10.1	78.60	78.50	3.9	4,011	0.10%
2023/07/03	1	77.31	0	0.00	77.20	1	4,030	0.03%
2023/06/30	0	0.00	3	78.40	78.40	-3	4,018	-0.07%
2023/06/29	0	0.00	0.1	79.64	79.10	-0.1	4,028	0.00%
2023/06/26	0	79.20	0	0.00	78.80	0	4,126	0.00%
2023/06/21	0	79.80	0	0.00	80.00	0	4,150	0.00%
2023/06/20	0	80.00	0	0.00	79.80	0	4,207	0.00%
2023/06/19	0	0.00	0.1	83.10	81.90	-0.1	4,287	0.00%
2023/06/16	0	81.70	0	82.30	82.30	0	4,546	0.00%
2023/06/15	1	82.11	0	0.00	82.10	1	4,682	0.02%
2023/06/14	0.2	83.87	0	0.00	83.00	0.2	4,689	0.00%
2023/06/13	1.2	84.98	0	0.00	85.00	1.2	4,690	0.03%
2023/06/12	0	0.00	1.2	85.19	85.50	-1.2	4,682	-0.02%
2023/06/09	0.1	82.56	1	82.50	82.50	-0.9	4,657	-0.02%
2023/06/07	0	0.00	0.1	84.41	84.50	-0.1	4,753	0.00%
2023/06/06	0	82.30	0	0.00	82.10	0	4,774	0.00%
2023/06/05	0	0.00	0.1	84.90	84.30	-0.1	4,783	0.00%
2023/06/02	1.1	83.20	0	0.00	83.50	1.1	4,785	0.02%
2023/06/01	0.2	83.43	0	0.00	83.20	0.2	4,809	0.00%
2023/05/31	0	0.00	2	84.40	85.00	-2	4,830	-0.04%
2023/05/30	0	83.40	0	0.00	84.00	0	4,864	0.00%
2023/05/29	2	83.70	5	83.50	83.70	-3	4,962	-0.06%
2023/05/26	5	81.80	0	0.00	81.70	5	5,002	0.10%
2023/05/25	0	0.00	1	82.90	82.90	-1	4,997	-0.02%
2023/05/24	3	81.70	1.6	82.01	83.20	1.4	5,067	0.03%
2023/05/23	0	0.00	1	82.10	82.40	-1	5,182	-0.02%
2023/05/22	1	81.10	0	0.00	81.00	1	5,231	0.02%
2023/05/19	5	79.30	8	80.18	80.10	-3	5,370	-0.06%
2023/05/18	3	79.30	1	80.40	79.70	2	5,492	0.04%
2023/05/17	1	78.70	0	0.00	78.70	1	5,465	0.02%
2023/05/15	1	73.80	0	0.00	74.30	1	5,379	0.02%
2023/05/08	5	77.10	9	76.46	76.00	-4	5,381	-0.07%
2023/05/05	1	79.60	8	79.13	80.50	-7	5,271	-0.13%
2023/04/26	0	0.00	5	78.30	78.70	-5	5,359	-0.09%
2023/04/25	2	82.50	0	0.00	79.00	2	5,334	0.04%
2023/04/24	0	0.00	2	82.50	82.20	-2	5,277	-0.04%
2023/04/20	2	83.50	0	0.00	83.20	2	5,273	0.04%
2023/04/19	1	85.50	0	0.00	85.10	1	5,294	0.02%
2023/04/18	4	88.20	0	0.00	87.80	4	5,295	0.08%
2023/04/17	4	89.30	2	91.00	89.30	2	5,247	0.04%
2023/04/14	6	89.35	8	90.25	89.40	-2	5,271	-0.04%
2023/04/13	9	89.10	0	0.00	87.80	9	5,269	0.17%
2023/04/12	19	90.85	15	90.93	91.40	4	5,117	0.08%
2023/04/11	3	86.23	5	85.62	86.90	-2	4,723	-0.04%
2023/04/10	4	81.95	4	81.88	81.70	0	4,506	0.00%
2023/04/07	9	82.90	20	82.69	83.00	-11	4,459	-0.25%
2023/03/31	0	0.00	1	77.90	77.50	-1	4,214	-0.02%
2023/03/29	1	78.20	0	0.00	77.10	1	4,226	0.02%
2023/03/28	1	79.40	0	0.00	78.80	1	4,247	0.02%
2023/03/27	0	0.00	2	79.20	78.50	-2	4,226	-0.05%
2023/03/23	1	78.50	0	0.00	77.50	1	4,255	0.02%
2023/03/22	11	79.60	11	80.20	78.80	0	4,202	0.00%
2023/03/21	11	81.55	11	82.74	80.90	0	4,105	0.00%
2023/03/20	14	80.28	10	79.28	81.00	4	3,858	0.10%
2023/03/17	0	0.00	5	76.40	76.00	-5	3,720	-0.13%
2023/03/16	0	0.00	2	74.40	74.60	-2	3,706	-0.05%
2023/03/15	0	0.00	3	76.30	74.70	-3	3,719	-0.08%
2023/03/14	0	0.00	3	75.00	74.80	-3	3,704	-0.08%
2023/03/13	10	76.35	0	0.00	76.30	10	3,722	0.27%
2023/03/10	3	74.70	0	0.00	74.20	3	3,704	0.08%
2023/03/06	1	75.50	6	76.20	75.80	-5	3,708	-0.13%
2023/03/03	2	75.20	4	75.70	75.00	-2	3,693	-0.05%
2023/03/02	7	75.46	1	74.90	74.70	6	3,712	0.16%
2023/03/01	5	75.80	5.3	75.75	76.90	-0.3	3,645	-0.01%
2023/02/24	5	72.22	3	72.13	71.90	2	3,589	0.06%
2023/02/23	1	74.10	1	74.00	74.20	0	3,562	0.00%
2023/02/22	11.3	74.72	4	74.45	73.20	7.3	3,597	0.20%
2023/02/21	7	77.16	12	77.28	77.00	-5	3,620	-0.14%
2023/02/20	1	74.00	0	0.00	75.20	1	3,691	0.03%
2023/02/17	4	73.33	7	72.81	74.00	-3	4,151	-0.07%
2023/02/16	6	72.42	2	72.60	72.60	4	4,027	0.10%
2023/02/15	1	68.70	1	68.00	68.60	0	4,068	0.00%
2023/02/13	0	0.00	2	70.10	70.30	-2	4,815	-0.04%
2023/02/10	1	69.70	0	0.00	69.50	1	5,014	0.02%
2023/02/09	4	71.08	0	0.00	70.50	4	5,118	0.08%
2023/02/08	1	70.70	2	71.25	71.50	-1	5,150	-0.02%
2023/02/07	2	70.10	2.1	69.29	70.70	-0.1	5,122	0.00%
2023/02/02	1	69.80	20	69.35	70.30	-19	5,155	-0.37%
2023/02/01	20	68.50	1	67.80	68.40	19	5,177	0.37%
2023/01/31	1	66.10	0	0.00	66.90	1	5,197	0.02%
2023/01/17	0	0.00	4	63.40	62.60	-4	5,189	-0.08%
2023/01/16	1	62.70	0	0.00	62.60	1	5,283	0.02%
2023/01/11	0	0.00	1	64.30	64.00	-1	5,609	-0.02%
2023/01/09	1	63.00	0	0.00	63.50	1	6,065	0.02%
2023/01/06	0	0.00	4	63.00	63.70	-4	6,035	-0.07%
2023/01/04	1	63.90	8	63.41	62.20	-7	5,993	-0.12%
2023/01/03	5	63.08	2	62.55	62.60	3	5,910	0.05%
2022/12/28	1	58.90	0	0.00	58.20	1	5,845	0.02%
2022/12/27	1	61.10	2	60.60	59.80	-1	5,866	-0.02%
2022/12/26	1	58.90	0	0.00	58.70	1	5,817	0.02%
2022/12/22	0	0.00	5	57.60	58.10	-5	5,827	-0.09%
2022/12/21	0	0.00	1	57.00	56.60	-1	5,854	-0.02%
2022/12/20	6	56.83	0	0.00	56.50	6	5,857	0.10%
2022/12/16	1	61.40	0	0.00	60.50	1	5,835	0.02%
2022/12/12	0	0.00	2	62.60	62.60	-2	5,742	-0.03%
2022/12/09	1	63.60	0	0.00	63.70	1	5,724	0.02%
2022/12/08	1	63.80	0	0.00	64.00	1	5,719	0.02%
2022/12/07	6	64.83	3	65.10	64.30	3	5,716	0.05%
2022/12/06	2	66.85	1	66.20	66.10	1	5,696	0.02%
2022/12/05	1	68.60	0	0.00	68.20	1	5,685	0.02%
2022/12/02	0	0.00	0	68.20	68.00	0	5,654	0.00%
2022/12/01	0	0.00	1	67.80	68.00	-1	5,641	-0.02%
2022/11/18	1	68.40	0	0.00	67.60	1	5,540	0.02%
2022/11/17	0	0.00	3	69.07	68.30	-3	5,558	-0.05%
2022/11/16	6	66.47	13	67.44	69.00	-7	5,487	-0.13%
2022/11/15	8	65.15	18	63.60	67.40	-10	5,320	-0.19%
2022/11/14	0	0.00	7	67.50	67.50	-7	4,863	-0.14%
2022/11/11	8	77.64	3	77.50	75.00	5	4,998	0.10%
2022/11/10	10	76.48	4	75.43	75.00	6	4,862	0.12%
2022/11/09	15	77.36	13	77.08	76.80	2	4,819	0.04%
2022/11/08	3	74.97	4	74.60	76.50	-1	4,351	-0.02%
2022/11/07	2	69.95	1	70.80	69.60	1	4,334	0.02%
2022/11/04	2	65.80	0	0.00	66.60	2	4,277	0.05%
2022/11/03	1	67.30	1	66.90	67.00	0	4,307	0.00%
2022/11/02	2	68.00	0	0.00	67.80	2	4,309	0.05%
2022/10/28	4	68.80	12	68.21	67.00	-8	4,338	-0.18%
2022/10/27	4	71.58	2	72.20	72.90	2	4,307	0.05%
2022/10/26	0	0.00	4	69.98	70.00	-4	4,326	-0.09%
2022/10/25	2	69.50	9	69.08	68.60	-7	4,422	-0.16%
2022/10/24	24	72.21	4	71.20	69.50	20	4,469	0.45%
2022/10/21	2	72.85	19	70.47	69.90	-17	4,596	-0.37%
2022/10/20	4	73.50	3	73.50	74.00	1	4,546	0.02%
2022/10/19	14	73.54	4	73.73	74.90	10	4,500	0.22%
2022/10/18	88	73.37	80	73.77	74.00	8	4,386	0.18%
2022/10/17	2	65.10	4	68.50	70.80	-2	4,107	-0.05%
2022/10/12	0	0.00	1	65.00	65.70	-1	4,029	-0.02%
2022/10/11	0	0.00	1	66.60	65.40	-1	4,023	-0.02%
2022/10/06	0	0.00	1	68.00	68.00	-1	4,013	-0.02%
2022/09/28	1	61.00	1	62.90	59.70	0	4,243	0.00%
2022/09/26	0	62.00	2	62.35	60.80	-2	4,336	-0.05%
2022/09/23	1	67.00	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	1	67.20	67.30	-1	4,441	-0.02%
2022/09/19	1	69.00	1	68.60	68.60	0	4,527	0.00%
2022/09/16	0	0.00	1	69.70	69.50	-1	4,574	-0.02%
2022/09/14	1	71.20	2	71.00	71.10	-1	4,722	-0.02%
2022/09/13	1	72.40	0	0.00	71.10	1	4,779	0.02%
2022/09/07	0	0.00	5	68.22	68.30	-5	4,991	-0.10%
2022/09/06	0	0.00	1	72.60	69.50	-1	4,993	-0.02%
2022/09/05	2	74.20	0	0.00	71.90	2	4,984	0.04%
2022/09/02	0	0.00	2	75.30	76.10	-2	4,963	-0.04%
2022/09/01	2	75.25	0	0.00	75.10	2	4,958	0.04%
2022/08/31	1	75.70	3	75.63	77.00	-2	4,952	-0.04%
2022/08/30	1	75.20	0	0.00	74.90	1	4,964	0.02%
2022/08/26	8	77.80	5	77.82	77.30	3	4,987	0.06%
2022/08/25	7	78.53	7	78.54	78.10	0	5,040	0.00%
2022/08/24	5	78.64	6	78.43	78.00	-1	5,252	-0.02%
2022/08/23	0	0.00	25	76.30	76.60	-25	5,210	-0.48%
2022/08/22	5	78.32	3	79.00	77.80	2	5,185	0.04%
2022/08/19	3	78.60	3	78.80	77.90	0	5,145	0.00%
2022/08/18	3	78.10	4	78.15	77.80	-1	5,075	-0.02%
2022/08/17	1	76.90	0	0.00	75.10	1	4,915	0.02%
2022/08/16	1	76.10	4	77.30	76.00	-3	4,912	-0.06%
2022/08/15	1	77.60	1.1	78.35	78.50	-0.1	4,862	0.00%
2022/08/12	5.1	76.17	3	72.90	75.20	2.1	4,746	0.04%
2022/08/11	0	0.00	14	70.93	70.80	-14	4,603	-0.30%
2022/08/10	1	67.80	11	68.29	70.60	-10	4,606	-0.22%
2022/08/09	3	68.80	21	68.90	68.90	-18	4,544	-0.40%
2022/08/08	3	67.67	0	0.00	69.50	3	4,547	0.07%
2022/08/05	1	67.50	0	0.00	67.30	1	4,483	0.02%
2022/08/04	0	0.00	14	66.21	66.70	-14	4,484	-0.31%
2022/08/02	0	0.00	3	68.90	66.60	-3	4,450	-0.07%
2022/08/01	3	71.40	5	70.70	69.90	-2	4,395	-0.05%
2022/07/29	1	75.00	2.1	75.02	74.10	-1.1	4,285	-0.03%
2022/07/28	5	78.54	0.1	79.00	76.60	4.9	4,233	0.12%
2022/07/27	21	95.88	2	96.95	96.70	19	4,070	0.47%
2022/07/26	7.1	96.71	0	0.00	96.20	7.1	4,018	0.18%
2022/07/25	0	0.00	3.2	100.32	99.00	-3.2	4,036	-0.08%
2022/07/22	5	103.20	2	102.50	101.50	3	4,072	0.07%
2022/07/20	0	0.00	1.2	100.70	101.00	-1.2	4,284	-0.03%
2022/07/19	1	98.60	1	98.59	98.60	0	4,288	0.00%
2022/07/18	0	0.00	1	93.83	95.60	-1	4,245	-0.02%
2022/07/15	16	91.36	15	90.49	92.10	1	4,259	0.02%
2022/07/14	0	0.00	0	90.70	91.00	0	4,246	0.00%
2022/07/13	1	89.80	1	89.60	89.30	0	4,230	0.00%
2022/07/12	0	87.30	0	0.00	86.60	0	4,242	0.00%
2022/07/11	0	0.00	0	90.00	90.00	0	4,267	0.00%
2022/07/08	2	90.05	0	89.80	90.60	2	4,246	0.05%
2022/07/07	0	84.20	0	0.00	87.80	0	4,192	0.00%
2022/07/06	0	0.00	118	85.90	86.20	-118	4,143	-2.85%	大賣/鉅額交易
2022/07/05	1.1	85.11	0	86.30	86.50	1.1	4,142	0.03%
2022/07/04	2	83.30	3	84.20	83.70	-1	4,137	-0.02%
2022/07/01	2.1	85.50	3	84.77	81.90	-0.9	4,170	-0.02%
2022/06/30	0	0.00	5	90.40	90.00	-5	4,076	-0.12%
2022/06/29	1.1	92.69	1	95.30	93.80	0.1	4,020	0.00%
2022/06/28	1.1	94.71	1	94.50	94.70	0.1	3,986	0.00%
2022/06/27	2	95.90	0	0.00	97.10	2	3,975	0.05%
2022/06/24	0.1	93.02	0	0.00	93.70	0.1	3,952	0.00%
2022/06/23	6	93.15	0	0.00	91.70	6	3,908	0.15%
2022/06/22	1	95.49	2	94.40	91.70	-1	3,866	-0.03%
2022/06/21	0	0.00	1	95.00	97.50	-1	3,801	-0.03%
2022/06/20	36	94.92	8	94.81	93.60	28	3,775	0.74%
2022/06/17	5.1	101.71	5	103.00	102.00	0.1	3,668	0.00%
2022/06/16	26	108.29	2	114.00	107.00	24	3,615	0.66%
2022/06/15	2.1	112.55	2	115.00	112.50	0.1	3,608	0.00%
2022/06/14	2	116.00	21	113.76	116.00	-19	3,636	-0.52%
2022/06/10	0	0.00	3	117.50	118.00	-3	3,665	-0.08%
2022/06/09	2	117.50	2	118.50	117.50	0	3,667	0.00%
2022/06/07	0	0.00	1	119.01	120.00	-1	3,688	-0.03%
2022/06/02	3	119.17	0	0.00	119.00	3	3,742	0.08%
2022/06/01	5	119.00	8	123.25	121.00	-3	3,709	-0.08%
2022/05/30	5	114.00	0	0.00	114.00	5	3,492	0.14%
2022/05/27	0	111.50	1	111.50	111.50	-1	3,558	-0.03%
2022/05/25	1	109.50	41	109.83	110.00	-40	3,758	-1.06%
2022/05/24	0	0.00	10	109.80	109.50	-10	4,117	-0.24%
2022/05/23	4.1	113.00	4	113.00	113.00	0.1	4,198	0.00%
2022/05/19	0	0.00	10	115.50	118.50	-10	4,166	-0.24%
2022/05/18	2	118.50	2	116.50	118.50	0	4,147	0.00%
2022/05/17	2	115.00	2	113.50	115.00	0	4,103	0.00%
2022/05/13	0	116.00	0	0.00	115.00	0	4,163	0.00%
2022/05/12	0	0.00	1	115.00	114.50	-1	4,183	-0.02%
2022/05/11	1	115.00	1	114.50	114.50	0	4,171	0.00%
2022/05/10	11	112.64	5	111.60	117.50	6	4,182	0.14%
2022/05/09	2	113.01	6	115.08	113.00	-4	4,171	-0.10%
2022/05/06	0	0.00	5	117.00	117.00	-5	4,173	-0.12%
2022/05/05	1	121.00	1	121.00	119.50	0	4,177	0.00%
2022/05/04	2	118.50	2	117.00	119.00	0	4,159	0.00%
2022/04/29	2	118.25	4	119.00	116.00	-2	4,183	-0.05%
2022/04/28	16	115.84	14.3	116.44	115.50	1.7	4,171	0.04%
2022/04/27	2	114.49	5.1	113.46	116.00	-3.1	4,117	-0.08%
2022/04/26	10	121.65	5.3	121.59	119.00	4.8	4,020	0.12%
2022/04/25	0	0.00	2	118.00	118.50	-2	3,885	-0.05%
2022/04/22	4	121.88	1.2	122.04	122.00	2.9	3,870	0.07%
2022/04/21	3	125.50	2.2	122.86	125.50	0.8	3,937	0.02%
2022/04/20	2	122.50	2	122.98	122.50	0	3,919	0.00%
2022/04/19	2	121.00	2	124.00	121.00	0	4,027	0.00%
2022/04/18	0	0.00	6	122.00	122.50	-6	4,064	-0.15%
2022/04/15	3	124.50	2	124.50	122.50	1	4,097	0.02%
2022/04/11	2	127.50	2	129.25	126.00	0	4,512	0.00%
2022/04/08	3	131.67	4	131.63	131.00	-1	4,545	-0.02%
2022/04/07	4	137.63	8	133.56	131.00	-4	4,502	-0.09%
2022/04/06	2	143.50	0	0.00	142.50	2	4,416	0.05%
2022/04/01	1	144.00	0	0.00	145.00	1	4,538	0.02%
2022/03/30	2	148.00	1	149.50	148.00	1	4,706	0.02%
2022/03/28	1	147.00	3	147.00	147.00	-2	4,760	-0.04%
2022/03/25	3	150.00	3	151.33	149.50	0	4,806	0.00%
2022/03/24	1	150.50	10	151.35	152.00	-9	4,901	-0.18%
2022/03/23	5	150.80	1.1	151.47	151.50	3.9	4,982	0.08%
2022/03/21	12	150.50	1	150.49	150.00	11	5,207	0.21%
2022/03/18	1.1	148.95	2.1	148.50	149.00	-1	5,238	-0.02%
2022/03/16	0.1	144.50	0	0.00	145.00	0.1	5,277	0.00%
2022/03/15	2	144.50	1	145.50	144.00	1	5,332	0.02%
2022/03/14	2	147.00	0	0.00	148.00	2	5,398	0.04%
2022/03/11	1	144.50	0	0.00	145.00	1	5,615	0.02%
2022/03/10	0	0.00	1	149.50	148.00	-1	5,715	-0.02%
2022/03/09	1.1	145.00	2.1	146.49	146.00	-1	5,782	-0.02%
2022/03/08	4	144.00	0	0.00	142.50	4	5,897	0.07%
2022/03/07	2	147.75	8	148.06	147.00	-6	5,927	-0.10%
2022/03/04	1	153.00	1	154.50	153.00	0	5,994	0.00%
2022/03/03	2	156.00	2	157.25	156.00	0	6,127	0.00%
2022/03/02	3	157.50	13	156.00	156.50	-10	6,211	-0.16%
2022/03/01	2	153.50	2.1	153.00	153.50	-0.1	6,202	0.00%
2022/02/25	39.1	157.02	45	157.47	152.00	-5.9	6,280	-0.09%
2022/02/24	48	156.40	46.4	156.83	156.00	1.7	6,265	0.03%
2022/02/23	0	0.00	1.3	150.81	154.50	-1.3	6,083	-0.02%
2022/02/22	2	145.25	2	146.50	146.00	0	6,358	0.00%
2022/02/21	2	148.75	1	149.00	149.50	1	7,504	0.01%
2022/02/18	3	148.33	1	148.00	150.00	2	8,235	0.02%
2022/02/16	1.2	148.00	9	149.00	147.50	-7.9	8,404	-0.09%
2022/02/15	3	146.67	29	147.53	146.00	-26	8,455	-0.31%
2022/02/14	4	149.13	4	150.13	149.50	0	8,475	0.00%
2022/02/11	2	152.75	1	154.00	152.50	1	8,516	0.01%
2022/02/10	2.1	154.26	6	153.42	153.50	-3.9	8,699	-0.04%
2022/02/09	1	156.50	4	155.00	156.50	-3	8,765	-0.03%
2022/02/08	4.2	152.04	0	0.00	153.00	4.2	8,868	0.05%
2022/02/07	0	0.00	1	144.50	146.50	-1	8,910	-0.01%
2022/01/26	6.3	146.01	0	0.00	145.50	6.3	8,992	0.07%
2022/01/25	4	148.25	4	147.50	145.00	0	9,153	0.00%
2022/01/24	15.2	149.50	7	146.21	149.50	8.2	9,426	0.09%
2022/01/21	0	0.00	1	150.50	149.50	-1	9,663	-0.01%
2022/01/20	0.1	154.00	0.2	154.75	154.00	-0.1	10,078	0.00%
2022/01/19	1	155.00	2	155.50	155.00	-1	10,230	-0.01%
2022/01/18	7	157.29	1	158.00	155.50	6	10,457	0.06%
2022/01/17	4	156.88	2	154.75	157.50	2	10,516	0.02%
2022/01/14	1	149.00	7	150.14	152.00	-6	10,633	-0.06%
2022/01/13	7	157.00	3	156.67	155.00	4	11,031	0.04%
2022/01/12	4	154.75	16	156.19	156.00	-12	11,081	-0.11%
2022/01/11	5	159.00	2	159.50	159.00	3	11,147	0.03%
2022/01/10	1.2	161.88	8	161.75	163.50	-6.8	11,206	-0.06%
2022/01/07	11	161.36	2	159.75	159.00	9	11,373	0.08%
2022/01/06	14	164.14	7	163.57	163.00	7	11,458	0.06%
2022/01/05	8	170.19	12	168.17	167.50	-4	11,517	-0.03%
2022/01/04	12	175.21	9	176.22	172.50	3	11,520	0.03%
2022/01/03	8	174.38	6	173.67	176.50	2	11,503	0.02%
2021/12/30	2	172.25	2	172.00	171.50	0	11,577	0.00%
2021/12/29	15	171.37	7	171.50	171.00	8	11,897	0.07%
2021/12/28	8	172.00	2	171.25	171.00	6	12,314	0.05%
2021/12/27	125	171.55	9	171.28	173.00	116	12,392	0.94%	大買/鉅額交易
2021/12/24	18	171.64	10	167.00	167.50	8	12,543	0.06%
2021/12/23	1	171.00	0	0.00	170.50	1	12,641	0.01%
2021/12/22	2	172.25	9	171.67	171.00	-7	12,757	-0.05%
2021/12/21	6	172.00	1	172.50	172.50	5	12,817	0.04%
2021/12/20	10	172.00	5	172.80	170.50	5	12,865	0.04%
2021/12/17	12	171.92	19	171.82	170.00	-7	12,878	-0.05%
2021/12/16	48	172.51	33	172.62	173.00	15	12,975	0.12%
2021/12/15	3	165.33	2	162.00	167.50	1	12,895	0.01%
2021/12/14	12	160.92	12	160.75	160.50	0	12,907	0.00%
2021/12/13	8	166.13	7	167.36	167.00	1	12,940	0.01%
2021/12/10	7	165.50	8.8	166.22	165.50	-1.8	13,087	-0.01%
2021/12/09	7	171.50	1	170.00	169.00	6	13,075	0.05%
2021/12/08	15	175.87	21	173.57	173.00	-6	13,121	-0.05%
2021/12/07	16	174.50	19	172.45	173.00	-3	13,391	-0.02%
2021/12/06	1	170.50	7	172.43	172.50	-6	13,493	-0.04%
2021/12/03	9	170.17	3	170.33	170.50	6	13,607	0.04%
2021/12/02	18	168.64	20	169.55	166.50	-2	13,776	-0.01%
2021/12/01	17.1	168.13	21	168.76	169.50	-3.9	14,020	-0.03%
2021/11/30	6	167.42	15	166.70	166.00	-9	14,345	-0.06%
2021/11/29	1	153.50	4	162.25	163.50	-3	14,557	-0.02%
2021/11/26	13.2	165.36	11	165.73	162.50	2.2	14,708	0.01%
2021/11/25	6	168.92	15.2	169.42	168.00	-9.2	15,011	-0.06%
2021/11/24	3.1	168.64	4	168.50	169.00	-1	15,081	-0.01%
2021/11/23	14	170.50	8	170.25	169.00	6	15,233	0.04%
2021/11/22	5	175.80	5	175.20	176.50	0	15,337	0.00%
2021/11/19	26	175.65	168	173.49	172.50	-142	15,709	-0.90%	大賣/鉅額交易
2021/11/18	411	175.21	725.1	176.16	173.50	-314.1	15,879	-1.98%	大買/大賣/鉅額交易
2021/11/17	480	165.90	21.2	167.18	171.50	458.8	15,099	3.04%	大買/鉅額交易
2021/11/16	6.2	156.73	5	157.20	156.00	1.2	14,940	0.01%
2021/11/15	4.5	157.98	33	159.35	156.50	-28.5	15,536	-0.18%
2021/11/12	4	155.25	5.2	154.34	155.00	-1.2	16,770	-0.01%
2021/11/11	3.1	154.33	18	154.69	154.50	-15	16,996	-0.09%
2021/11/10	11	153.55	1.1	153.09	152.50	9.9	17,198	0.06%
2021/11/09	6	155.67	10	156.60	155.50	-4	17,489	-0.02%
2021/11/08	7	150.50	7.2	151.15	152.00	-0.2	17,513	0.00%
2021/11/05	8.4	148.21	4	147.63	148.50	4.4	17,807	0.02%
2021/11/04	9	145.94	10	145.50	144.50	-1	18,007	-0.01%
2021/11/03	5.1	146.09	4	147.13	148.50	1.1	18,247	0.01%
2021/11/02	8.5	146.15	7	145.36	144.00	1.5	18,473	0.01%
2021/11/01	10.6	152.34	12	152.04	150.00	-1.4	18,641	-0.01%
2021/10/29	13.2	163.52	7	162.50	160.00	6.2	18,846	0.03%
2021/10/28	17	166.56	22	166.55	164.00	-5	19,154	-0.03%
2021/10/27	0	0.00	21	158.00	158.50	-21	19,858	-0.11%
2021/10/26	11	154.82	4	155.00	152.50	7	20,775	0.03%
2021/10/25	22	145.84	80	145.49	149.00	-58	21,535	-0.27%
2021/10/22	3	147.33	3	148.33	148.00	0	22,191	0.00%
2021/10/21	109	155.63	30	156.37	151.00	79	22,793	0.35%	大買/
2021/10/20	12	146.50	9	146.67	147.00	3	23,424	0.01%
2021/10/19	7	145.64	28	146.18	145.50	-21	24,926	-0.08%
2021/10/18	17	140.38	3	141.67	143.00	14	25,500	0.05%
2021/10/15	91	141.16	81	140.08	141.00	10	25,649	0.04%
2021/10/14	3	137.17	6	138.25	139.00	-3	25,598	-0.01%
2021/10/13	55	135.04	55	139.98	134.00	0	25,541	0.00%
2021/10/12	13	143.62	3	141.50	139.00	10	25,547	0.04%
2021/10/08	2	145.00	21	148.64	145.00	-19	25,639	-0.07%
2021/10/07	8	147.38	6	149.42	147.00	2	25,668	0.01%
2021/10/06	20	144.38	110	148.80	140.00	-90	25,703	-0.35%	大賣/
2021/10/05	119	150.31	8	145.63	150.50	111	25,490	0.44%	大買/鉅額交易
2021/10/04	3.4	142.21	8	144.19	139.50	-4.6	25,173	-0.02%
2021/10/01	0	0.00	10	145.50	148.50	-10	25,123	-0.04%
2021/09/30	20	153.18	5	152.70	155.00	15	25,106	0.06%
2021/09/29	7	155.86	3	158.00	153.50	4	25,212	0.02%
2021/09/28	12	163.96	7	167.29	162.00	5	25,688	0.02%
2021/09/27	14	168.14	43	166.60	168.00	-29	25,883	-0.11%
2021/09/24	5	163.90	6	164.25	164.00	-1	26,181	0.00%
2021/09/23	10	158.95	11	160.09	161.00	-1	26,339	0.00%
2021/09/22	9	161.33	6	161.00	160.50	3	26,604	0.01%
2021/09/17	19.2	167.99	6	166.83	169.50	13.2	26,950	0.05%
2021/09/16	0	0.00	1	169.00	165.50	-1	27,110	0.00%
2021/09/15	3	167.83	1	165.50	165.00	2	27,266	0.01%
2021/09/14	0	0.00	1	176.01	176.50	-1	27,647	0.00%
2021/09/13	3.2	177.12	2	183.00	175.00	1.2	28,072	0.00%
2021/09/10	15	180.23	0.5	187.00	179.00	14.5	28,528	0.05%
2021/09/09	15	179.43	16	179.72	179.50	-1	28,530	0.00%
2021/09/08	3	171.83	4	173.75	169.00	-1	28,671	0.00%
2021/09/07	17	176.15	5	176.40	176.50	12	29,141	0.04%
2021/09/06	9.2	174.96	11	175.05	174.50	-1.8	29,420	-0.01%
2021/09/03	10	181.25	6	181.42	180.50	4	29,785	0.01%
2021/09/02	13	191.23	7	191.93	186.00	6	30,498	0.02%
2021/09/01	5	193.20	9	193.33	195.50	-4	31,476	-0.01%
2021/08/31	17	193.32	2	194.25	191.50	15	32,096	0.05%
2021/08/30	3	189.67	3.2	190.13	189.00	-0.2	32,647	0.00%
2021/08/27	18	190.03	62	188.10	190.50	-44	33,242	-0.13%
2021/08/26	6.2	189.31	14	193.43	190.50	-7.8	34,115	-0.02%
2021/08/25	102	193.37	33	192.32	193.50	69	35,424	0.19%	大買/
2021/08/24	29.1	193.83	33	195.88	190.00	-3.9	35,921	-0.01%
2021/08/23	10.2	200.35	20	198.38	202.00	-9.8	36,217	-0.03%
2021/08/20	8	192.94	8	194.44	190.50	0	36,492	0.00%
2021/08/19	15	197.87	34	199.32	189.50	-19	36,702	-0.05%
2021/08/18	104.2	196.38	57	201.76	208.00	47.2	36,877	0.13%	大買/
2021/08/17	6	215.75	2	215.75	207.50	4	37,064	0.01%
2021/08/16	8	222.19	3	220.83	221.00	5	37,988	0.01%
2021/08/13	9	232.67	5	233.00	224.00	4	38,240	0.01%
2021/08/12	14	238.89	14	239.21	236.50	0	38,758	0.00%
2021/08/11	16	239.50	18	237.47	237.00	-2	39,687	-0.01%
2021/08/10	11	250.86	19	253.11	248.50	-8	39,841	-0.02%
2021/08/09	40.1	259.34	18.1	263.45	252.00	22	40,193	0.05%
2021/08/06	15	263.50	16	264.43	269.50	-1	41,121	0.00%
2021/08/05	24	267.79	20.2	268.20	265.50	3.8	41,868	0.01%
2021/08/04	17	276.65	4.2	276.99	274.00	12.8	42,818	0.03%
2021/08/03	23	283.63	55.1	288.26	282.50	-32.1	42,779	-0.08%
2021/08/02	132.2	288.61	170.5	291.32	280.00	-38.4	42,832	-0.09%	大買/大賣/
2021/07/30	64	284.83	261.2	276.06	276.50	-197.2	42,231	-0.47%	大賣/鉅額交易
2021/07/29	310.2	263.63	117.6	264.50	275.00	192.6	41,722	0.46%	大買/大賣/鉅額交易
2021/07/28	42.9	267.08	39.1	277.61	261.00	3.8	41,284	0.01%
2021/07/27	35.2	286.26	12.1	283.55	290.00	23.1	41,322	0.06%
2021/07/26	22	280.57	86.4	283.11	276.00	-64.4	40,993	-0.16%
2021/07/23	54.7	263.73	40.2	266.64	270.50	14.4	40,197	0.04%
2021/07/22	5.1	235.83	81	241.22	246.00	-75.9	39,107	-0.19%
2021/07/21	4.2	217.36	11.2	221.38	224.00	-7	38,837	-0.02%
2021/07/20	45	219.39	9	220.33	214.00	36	39,098	0.09%
2021/07/19	5	226.60	9	227.61	226.00	-4	39,414	-0.01%
2021/07/16	8	224.75	8	225.69	225.50	0	39,721	0.00%
2021/07/15	13	218.58	14	221.21	224.50	-1	40,297	0.00%
2021/07/14	5	210.30	7	210.71	215.50	-2	41,013	0.00%
2021/07/13	18	216.22	4	219.38	210.00	14	41,311	0.03%
2021/07/12	3	221.67	2	224.25	221.00	1	42,235	0.00%
2021/07/09	3	221.17	31	222.02	220.50	-28	43,038	-0.07%
2021/07/08	48	225.80	9	228.56	225.00	39	43,962	0.09%
2021/07/07	34.8	228.60	81	230.88	224.00	-46.2	44,613	-0.10%
2021/07/06	89.3	231.99	33.1	233.17	231.00	56.2	45,041	0.12%
2021/07/05	68	239.63	40	238.40	238.50	28	45,758	0.06%
2021/07/02	9	226.78	13	228.15	228.00	-4	45,754	-0.01%
2021/07/01	154	228.88	144	225.65	222.00	10	45,948	0.02%	大買/大賣/
2021/06/30	28	223.93	32	225.38	226.00	-4	46,289	-0.01%
2021/06/29	39	227.31	11	229.14	219.00	28	46,999	0.06%
2021/06/28	37	225.69	15.1	226.36	233.00	21.9	46,737	0.05%
2021/06/25	61	221.22	65	220.66	220.00	-4	46,470	-0.01%
2021/06/24	7	217.71	3	219.67	217.00	4	46,369	0.01%
2021/06/23	18	220.92	18.2	220.99	217.50	-0.2	46,246	0.00%
2021/06/22	204.2	214.01	204.2	212.88	212.50	0	45,753	0.00%	大買/大賣/
2021/06/21	223.3	210.24	216.1	212.11	208.00	7.2	45,360	0.02%	大買/大賣/
2021/06/18	10	224.45	4	229.25	222.50	6	44,912	0.01%
2021/06/17	208	225.06	221	224.13	228.50	-13	44,681	-0.03%	大買/大賣/
2021/06/16	231	229.50	284.2	241.24	223.00	-53.2	44,410	-0.12%	大買/大賣/
2021/06/15	91	243.54	9	242.83	242.50	82	43,982	0.19%
2021/06/11	93.2	242.09	120.4	239.02	241.00	-27.2	44,896	-0.06%	大賣/
2021/06/10	274.2	246.98	394	247.45	240.00	-119.8	44,973	-0.27%	大買/大賣/鉅額交易
2021/06/09	139	245.24	66.2	240.69	248.00	72.8	44,862	0.16%	大買/
2021/06/08	67	239.37	71	237.83	230.50	-4	44,752	-0.01%
2021/06/07	87	231.15	85	231.48	238.00	2	44,289	0.00%
2021/06/04	237	228.08	415	230.20	226.50	-178	43,743	-0.41%	大買/大賣/鉅額交易
2021/06/03	246	218.49	70	222.71	230.00	176	43,243	0.41%	大買/鉅額交易
2021/06/02	133	219.79	201	228.53	216.00	-68	42,269	-0.16%	大買/大賣/
2021/06/01	124	228.04	18.3	228.87	232.50	105.7	40,906	0.26%	大買/鉅額交易
2021/05/31	224	203.88	259	209.59	211.50	-35	39,973	-0.09%	大買/大賣/
2021/05/28	329	204.71	321	201.98	199.50	8	39,364	0.02%	大買/大賣/
2021/05/27	49	199.66	64	197.58	200.00	-15	39,070	-0.04%
2021/05/26	74	196.30	75	197.85	192.50	-1	38,520	0.00%
2021/05/25	76.1	201.99	105	199.97	199.50	-28.9	37,898	-0.08%	大賣/
2021/05/24	22	182.98	104	187.24	190.00	-82	36,643	-0.22%	大賣/
2021/05/21	11	171.95	13	173.31	176.00	-2	35,838	-0.01%
2021/05/20	50	171.79	36	174.82	169.00	14	35,635	0.04%
2021/05/19	121	173.29	160	173.36	179.00	-39	35,152	-0.11%	大買/大賣/
2021/05/18	51	158.06	21	159.36	163.00	30	34,334	0.09%
2021/05/17	37	152.65	147	158.70	148.50	-110	34,113	-0.32%	大賣/鉅額交易
2021/05/14	209	173.80	90.2	175.31	164.50	118.8	33,842	0.35%	大買/鉅額交易
2021/05/13	71	167.00	59	165.29	171.00	12	32,760	0.04%
2021/05/12	89	157.35	65.2	158.60	161.00	23.8	31,940	0.07%
2021/05/11	65.1	169.04	7	167.50	162.50	58.1	30,804	0.19%
2021/05/10	131	189.87	14	190.07	180.50	117	30,623	0.38%	大買/鉅額交易
2021/05/07	150	177.03	143	182.61	183.00	7	30,225	0.02%	大買/大賣/
2021/05/06	73	174.13	34	174.43	171.00	39	29,853	0.13%
2021/05/05	143	187.51	153	185.29	172.50	-10	29,380	-0.03%	大買/大賣/
2021/05/04	23	180.46	15	177.00	191.50	8	29,111	0.03%
2021/05/03	7	187.71	11	187.05	179.50	-4	28,545	-0.01%
2021/04/29	95	199.63	88	199.20	199.00	7	28,395	0.02%
2021/04/28	14	202.96	16	204.31	201.00	-2	28,586	-0.01%
2021/04/27	9	199.39	9	200.33	195.50	0	28,353	0.00%
2021/04/26	220	197.49	318.2	196.69	196.50	-98.2	28,220	-0.35%	大買/大賣/
2021/04/23	105	192.69	28.1	182.98	193.50	76.9	28,108	0.27%	大買/
2021/04/22	117.2	184.65	128	185.71	176.00	-10.8	28,446	-0.04%	大買/大賣/
2021/04/21	50.1	173.24	27	173.22	179.00	23.1	28,387	0.08%
2021/04/20	213	201.61	197	201.10	182.00	16	27,900	0.06%	大買/大賣/
2021/04/19	17	201.97	48	200.11	198.50	-31	27,235	-0.11%
2021/04/16	253	232.06	209	231.47	220.50	44	27,122	0.16%	大買/大賣/
2021/04/15	215	204.08	219	203.91	220.00	-4	26,314	-0.02%	大買/大賣/
2021/04/14	233	203.56	235	204.76	200.00	-2	25,679	-0.01%	大買/大賣/
2021/04/13	198	203.59	198	215.13	202.50	0	24,924	0.00%	大買/大賣/
2021/04/12	178.1	216.15	181.1	211.95	202.50	-3	24,342	-0.01%	大買/大賣/
2021/04/09	198	235.93	196.1	241.92	225.00	1.9	23,930	0.01%	大買/大賣/
2021/04/08	101.1	223.74	112	232.57	236.50	-10.9	23,464	-0.05%	大買/大賣/
2021/04/07	183.1	218.09	176	215.65	215.00	7.1	23,107	0.03%	大買/大賣/
2021/04/06	21	216.60	26.4	214.04	218.50	-5.4	22,891	-0.02%
2021/04/01	33	189.83	125.1	190.34	199.00	-92.1	22,675	-0.41%	大賣/
2021/03/31	17	181.71	10	183.75	181.00	7	22,011	0.03%
2021/03/30	5	176.10	0.1	183.50	183.50	4.9	22,479	0.02%
2021/03/29	6	172.83	7	172.57	174.00	-1	22,643	0.00%
2021/03/26	0	0.00	11	155.86	158.50	-11	23,226	-0.05%
2021/03/25	12	145.46	1	148.00	144.50	11	23,434	0.05%
2021/03/24	14	151.57	1	152.00	148.00	13	23,608	0.06%
2021/03/23	14	146.61	8	147.56	152.00	6	23,801	0.03%
2021/03/22	2	153.50	5.4	156.12	154.00	-3.4	24,108	-0.01%
2021/03/19	11	153.23	5	158.20	159.00	6	24,041	0.02%
2021/03/18	24	148.00	21	150.43	152.50	3	23,912	0.01%
2021/03/17	188.5	141.65	182	143.58	139.00	6.5	23,843	0.03%	大買/大賣/
2021/03/16	41	146.99	78	143.06	148.50	-37	22,616	-0.16%
2021/03/15	4	131.63	18	131.86	135.00	-14	21,961	-0.06%
2021/03/12	22	119.95	22	120.86	123.00	0	21,016	0.00%
2021/03/11	38	105.87	46	105.13	112.00	-8	19,953	-0.04%
2021/03/10	114	104.13	3	104.83	102.00	111	19,630	0.57%	大買/鉅額交易
2021/03/09	14	97.29	17	98.03	100.00	-3	19,296	-0.02%
2021/03/08	7	100.87	3	100.30	96.10	4	19,365	0.02%
2021/03/05	3	100.13	5	99.80	99.20	-2	19,397	-0.01%
2021/03/04	5	100.80	5	101.60	101.50	0	19,409	0.00%
2021/03/03	12	101.04	14	100.54	101.00	-2	19,427	-0.01%
2021/02/26	2	102.00	4	102.00	99.80	-2	19,082	-0.01%
2021/02/25	13	103.81	6	105.08	101.00	7	18,950	0.04%
2021/02/24	8	109.38	13	112.73	106.50	-5	18,832	-0.03%
2021/02/23	8	111.38	37	110.62	113.50	-29	18,669	-0.16%
2021/02/22	23	108.39	10.1	106.15	109.00	13	18,470	0.07%
2021/02/19	17	100.49	13	102.04	99.70	4	18,188	0.02%
2021/02/18	7	97.64	18	97.76	99.30	-11	17,890	-0.06%
2021/02/17	9	94.47	36	93.06	94.80	-27	17,744	-0.15%
2021/02/05	7	86.71	6	88.12	88.30	1	17,606	0.01%
2021/02/04	0	0.00	13	85.08	83.10	-13	17,491	-0.07%
2021/02/03	9	84.63	6	84.02	83.60	3	17,453	0.02%
2021/02/02	3	82.27	6	83.57	81.90	-3	17,654	-0.02%
2021/02/01	11	82.82	8	82.55	81.60	3	17,735	0.02%
2021/01/29	21	84.98	79	86.77	84.00	-58	17,492	-0.33%
2021/01/28	28.2	90.49	26	90.45	88.40	2.2	17,286	0.01%
2021/01/27	12	92.10	13	92.35	90.80	-1	17,175	-0.01%
2021/01/26	35	91.86	66	91.71	90.80	-31	17,215	-0.18%
2021/01/25	13	97.96	2	97.40	95.60	11	16,996	0.06%
2021/01/22	28.1	100.06	26	100.92	101.00	2.1	17,006	0.01%
2021/01/21	21	96.20	18.7	96.58	97.90	2.3	16,945	0.01%
2021/01/20	80	105.33	3.1	102.44	98.60	76.9	16,813	0.46%
2021/01/19	84	107.43	130	109.83	109.50	-46	16,898	-0.27%	大賣/
2021/01/18	117.1	109.31	93	110.31	108.50	24.1	16,782	0.14%	大買/
2021/01/15	229	108.23	181	109.93	110.50	48	16,420	0.29%	大買/大賣/
2021/01/14	10	102.55	11	104.41	106.00	-1	15,638	-0.01%
2021/01/13	18	96.87	19.4	97.03	96.60	-1.4	15,309	-0.01%
2021/01/12	7	95.51	25	94.23	93.50	-18	15,066	-0.12%
2021/01/11	77	97.97	62	98.10	98.00	15	14,830	0.10%
2021/01/08	39	92.08	21	92.88	92.90	18	14,485	0.12%
2021/01/07	0	0.00	1	92.00	91.90	-1	14,161	-0.01%
2021/01/06	14	89.19	14	86.87	86.10	0	13,867	0.00%
2021/01/05	3	89.20	1	89.30	87.90	2	13,629	0.01%
2021/01/04	3	93.33	3	92.23	90.70	0	13,423	0.00%
2020/12/31	43	97.06	54	95.82	93.50	-11	13,225	-0.08%
2020/12/30	30	96.87	21	96.97	95.10	9	12,730	0.07%
2020/12/29	13	98.13	4	99.30	95.50	9	12,492	0.07%
2020/12/28	24	97.60	27	98.04	99.00	-3	12,246	-0.02%
2020/12/25	25	89.71	24	88.97	91.50	1	11,791	0.01%
2020/12/24	62	87.31	61	87.33	87.50	1	11,465	0.01%
2020/12/23	23	82.37	26	82.21	85.00	-3	10,799	-0.03%
2020/12/22	45	81.47	53	82.34	77.50	-8	10,442	-0.08%
2020/12/21	2	77.75	19	78.52	80.80	-17	9,725	-0.17%
2020/12/18	3	72.40	35.1	72.35	73.50	-32.1	9,411	-0.34%
2020/12/17	0.3	71.90	24	70.16	72.20	-23.7	9,180	-0.26%
2020/12/16	32	69.01	24	69.86	68.40	8	8,966	0.09%
2020/12/15	3	68.77	3	68.87	67.70	0	8,530	0.00%
2020/12/14	1	69.10	1	68.70	68.50	0	8,452	0.00%
2020/12/11	9	69.00	19	68.77	68.70	-10	8,405	-0.12%
2020/12/10	1	68.00	5	67.92	67.50	-4	8,237	-0.05%
2020/12/09	6	68.03	20	68.00	69.90	-14	8,013	-0.17%
2020/12/08	8	66.20	10	66.20	66.50	-2	7,848	-0.03%
2020/12/07	2	64.00	4	64.08	65.10	-2	7,784	-0.03%
2020/12/04	4	66.25	4	66.78	64.80	0	7,756	0.00%
2020/12/03	6	67.35	7.1	67.49	67.40	-1.1	7,653	-0.01%
2020/12/02	6	67.32	5	67.84	66.50	1	7,624	0.01%
2020/12/01	3	66.93	3	66.47	65.70	0	7,342	0.00%
2020/11/30	2	65.20	7	64.86	66.60	-5	7,166	-0.07%
2020/11/27	6	61.30	31	62.59	62.50	-25	6,971	-0.36%
2020/11/26	104	59.82	6	61.15	61.90	98	6,865	1.43%	大買/
2020/11/25	33	61.32	4	61.20	59.10	29	6,848	0.42%
2020/11/24	4	61.15	6	60.32	60.90	-2	6,805	-0.03%
2020/11/23	7	60.46	35	60.58	60.10	-28	6,790	-0.41%
2020/11/20	1	60.50	33	59.72	59.80	-32	6,750	-0.47%
2020/11/19	77	58.42	23	58.97	58.40	54	6,661	0.81%
2020/11/18	1.1	57.73	0	0.00	57.20	1.1	6,590	0.02%
2020/11/17	5	57.48	7	56.51	57.40	-2	6,694	-0.03%
2020/11/16	6	58.23	2	57.95	57.00	4	6,670	0.06%
2020/11/13	2	57.20	2	55.80	57.10	0	6,614	0.00%
2020/11/12	4	56.45	24	58.10	55.00	-20	6,515	-0.31%
2020/11/11	25	55.96	5.4	56.02	56.30	19.6	6,390	0.31%
2020/11/10	26	56.27	28.4	56.74	56.30	-2.4	6,437	-0.04%
2020/11/09	8	53.69	12	53.19	54.80	-4	6,022	-0.07%
2020/11/06	2	50.50	5.5	50.10	49.90	-3.5	5,797	-0.06%
2020/11/05	2	50.05	2	50.20	50.30	0	5,845	0.00%
2020/11/04	2	49.98	2	50.30	50.40	0	5,846	0.00%
2020/11/03	6	50.06	2.4	50.15	49.70	3.6	5,814	0.06%
2020/11/02	1	51.60	1.1	51.04	52.00	-0.1	5,817	0.00%
2020/10/30	3.3	52.15	0	0.00	51.20	3.3	5,847	0.06%
2020/10/29	3	51.17	5	50.62	52.50	-2	5,939	-0.03%
2020/10/28	21	50.17	59	50.38	51.20	-38	5,850	-0.65%
2020/10/27	44.1	48.66	8	49.12	48.40	36.1	5,502	0.66%
2020/10/26	1	46.30	2	46.98	47.00	-1	5,212	-0.02%
2020/10/14	5	33.45	0	0.00	33.50	5	5,038	0.10%
2020/10/13	0	0.00	5	33.80	33.80	-5	5,092	-0.10%
2020/10/06	0	0.00	5	33.45	33.50	-5	5,610	-0.09%
2020/09/21	0	0.00	4	33.66	33.40	-4	7,659	-0.05%
2020/09/11	0	0.00	1	32.75	32.45	-1	8,468	-0.01%
2020/09/10	20	33.04	16	32.93	32.65	4	8,504	0.05%
2020/09/08	1	32.50	0	0.00	32.20	1	8,754	0.01%
2020/09/07	1	32.35	0	0.00	32.35	1	8,899	0.01%
2020/09/01	1	32.55	1	32.55	32.55	0	9,341	0.00%
2020/08/31	10	33.37	2	33.75	33.05	8	9,520	0.08%
2020/08/28	0	0.00	1	32.00	32.70	-1	9,623	-0.01%
2020/08/27	1	32.30	0	0.00	32.10	1	9,829	0.01%
2020/08/26	1	33.20	1	33.00	33.00	0	9,797	0.00%
2020/08/24	3	33.55	2	33.60	33.20	1	9,816	0.01%
2020/08/17	5	37.35	5	36.45	37.30	0	9,709	0.00%
2020/08/13	2	37.68	0	0.00	36.85	2	9,891	0.02%
2020/08/12	5	36.60	2	37.03	37.95	3	9,990	0.03%
2020/08/11	1	35.80	0	0.00	35.85	1	9,929	0.01%
2020/08/10	1	36.80	34	37.71	37.00	-33	10,113	-0.33%
2020/08/07	0	0.00	1	37.55	37.90	-1	10,364	-0.01%
2020/08/06	19	38.47	13	38.49	37.50	6	11,129	0.05%
2020/08/05	25	38.17	0	0.00	38.45	25	11,261	0.22%
2020/08/03	1	37.00	0	0.00	37.00	1	11,809	0.01%
2020/07/31	0	0.00	6	36.96	36.85	-6	12,486	-0.05%
2020/07/30	1	36.55	1	36.70	36.70	0	12,943	0.00%
2020/07/28	12	37.72	40	35.99	35.55	-28	13,258	-0.21%
2020/07/27	22	37.39	1	36.70	36.70	21	13,268	0.16%
2020/07/24	35	37.63	36	37.05	36.00	-1	13,356	-0.01%
2020/07/23	10	38.04	25	37.17	38.00	-15	13,411	-0.11%
2020/07/22	5	36.47	0	0.00	36.20	5	13,559	0.04%
2020/07/21	0	0.00	1	36.20	36.20	-1	13,699	-0.01%
2020/07/20	1	35.95	1	35.85	35.85	0	13,805	0.00%
2020/07/17	6	35.97	3	35.30	35.45	3	13,933	0.02%
2020/07/16	7	36.86	0	0.00	36.30	7	13,969	0.05%
2020/07/15	8	37.85	11	37.60	36.85	-3	14,073	-0.02%
2020/07/14	2	38.55	0	0.00	37.60	2	14,035	0.01%
2020/07/13	13	38.38	1	37.20	38.35	12	13,921	0.09%
2020/07/10	1	36.90	1	37.95	36.50	0	13,910	0.00%
2020/07/08	3	37.82	0	0.00	37.60	3	13,782	0.02%
2020/07/07	6	37.25	21	36.31	37.05	-15	13,740	-0.11%
2020/07/06	1	37.40	8	38.23	38.05	-7	13,518	-0.05%
2020/07/03	3	35.78	13	35.93	36.95	-10	13,152	-0.08%
2020/07/02	1	33.20	1	33.40	33.70	0	12,618	0.00%
2020/07/01	0	0.00	12	32.43	32.50	-12	12,526	-0.10%
2020/06/30	5	32.15	0	0.00	32.20	5	12,521	0.04%
2020/06/29	11	32.51	5	32.20	32.10	6	12,586	0.05%
2020/06/24	2	33.45	4	33.85	33.40	-2	12,549	-0.02%
2020/06/23	2	33.10	5	33.70	34.10	-3	12,422	-0.02%
2020/06/22	0	0.00	36	32.98	32.65	-36	12,237	-0.29%
2020/06/19	0	0.00	6	33.03	32.75	-6	12,203	-0.05%
2020/06/18	5	32.85	12	32.61	32.40	-7	12,136	-0.06%
2020/06/17	10	32.40	0	0.00	32.15	10	12,097	0.08%
2020/06/16	2	32.13	2	32.15	32.15	0	12,131	0.00%
2020/06/15	15	33.16	14	33.25	32.30	1	12,122	0.01%
2020/06/12	17	31.43	17	32.02	32.65	0	12,011	0.00%
2020/06/11	24	32.60	18	33.07	31.65	6	12,006	0.05%
2020/06/10	1	32.85	11	32.72	32.45	-10	11,876	-0.08%
2020/06/09	1	32.35	2	32.35	32.45	-1	12,063	-0.01%
2020/06/08	10	32.40	0	0.00	32.25	10	12,309	0.08%
2020/06/05	8	32.91	22	32.74	32.65	-14	12,621	-0.11%
2020/06/04	81	32.26	95	32.44	32.30	-14	12,878	-0.11%
2020/06/03	49	32.10	11	31.52	32.20	38	12,993	0.29%
2020/06/02	2	30.50	0	0.00	30.65	2	13,175	0.02%
2020/06/01	1	31.15	10	30.99	30.80	-9	13,257	-0.07%
2020/05/29	1	30.35	2	30.40	30.35	-1	13,309	-0.01%
2020/05/28	20	30.37	11	31.16	30.15	9	13,487	0.07%
2020/05/27	2	30.80	17	31.04	30.80	-15	13,504	-0.11%
2020/05/26	7	30.98	2	31.38	30.75	5	13,571	0.04%
2020/05/25	7	30.86	5	30.73	30.85	2	13,651	0.01%
2020/05/22	5	31.43	0	0.00	31.10	5	13,957	0.04%
2020/05/21	14	32.46	6	32.84	32.30	8	13,961	0.06%
2020/05/20	7	31.79	1	31.65	32.00	6	13,923	0.04%
2020/05/19	4	30.93	28	31.55	31.85	-24	13,972	-0.17%
2020/05/18	22	30.72	260	30.41	30.00	-238	13,885	-1.71%	大賣/鉅額交易
2020/05/15	11	31.20	32	31.54	31.20	-21	14,215	-0.15%
2020/05/14	61	31.17	75	31.06	31.15	-14	14,552	-0.10%
2020/05/13	352	30.69	104	30.93	31.60	248	14,457	1.72%	大買/大賣/鉅額交易
2020/05/12	17	31.69	22	31.88	32.10	-5	13,689	-0.04%
2020/05/11	18	32.25	10	34.00	31.95	8	13,404	0.06%
2020/05/08	22	35.74	18	35.75	35.50	4	13,050	0.03%
2020/05/07	33	36.10	28	36.49	36.50	5	12,651	0.04%
2020/05/06	92	35.14	85	35.13	35.00	7	11,977	0.06%
2020/05/05	6	33.72	1	33.65	33.70	5	11,439	0.04%
2020/05/04	12	32.28	1	32.35	32.85	11	11,179	0.10%
2020/04/30	28	31.82	1	32.20	32.20	27	11,116	0.24%
2020/04/29	23	32.36	31	32.42	32.05	-8	11,001	-0.07%
2020/04/28	68	32.32	64	32.21	31.45	4	10,887	0.04%
2020/04/27	22	33.67	0	0.00	33.15	22	10,629	0.21%
2020/04/24	5	31.10	11	31.70	32.20	-6	10,392	-0.06%
2020/04/23	7	30.86	1	30.85	30.90	6	10,362	0.06%
2020/04/22	5	29.75	1	29.50	30.15	4	10,319	0.04%
2020/04/21	1	30.60	0	0.00	30.15	1	10,212	0.01%
2020/04/20	5	31.54	0	0.00	31.70	5	10,104	0.05%
2020/04/17	0	33.45	0	0.00	33.45	0	10,046	0.00%
2020/04/14	0	0.00	1	33.30	33.40	-1	9,868	-0.01%
2020/04/13	0	0.00	3	32.00	31.90	-3	9,705	-0.03%
2020/04/10	1	31.30	5	31.45	31.35	-4	9,633	-0.04%
2020/04/08	5	31.05	0	0.00	30.75	5	9,417	0.05%
2020/04/01	2	28.35	2	28.25	28.10	0	9,128	0.00%
2020/03/30	0	0.00	1	28.90	28.90	-1	9,008	-0.01%
2020/03/26	10	27.30	10	27.05	27.95	0	8,942	0.00%
2020/03/24	0	0.00	1	26.45	26.30	-1	8,869	-0.01%
2020/03/23	1	25.95	0	0.00	25.65	1	8,837	0.01%
2020/03/19	0	0.00	2	24.95	25.10	-2	8,813	-0.02%
2020/03/18	2	27.85	2	27.28	27.10	0	8,750	0.00%
2020/03/17	3	26.95	3	26.87	27.25	0	8,738	0.00%
2020/03/12	0	0.00	70	30.50	28.95	-70	8,308	-0.84%
2020/03/11	76	32.26	8	32.33	32.15	68	8,032	0.85%
2020/03/10	13	31.92	16	31.46	31.15	-3	7,669	-0.04%
2020/03/09	3	30.80	1	31.20	30.50	2	7,272	0.03%
2020/03/06	4	32.01	10	32.88	33.05	-6	7,047	-0.09%
2020/03/05	6	30.76	1	30.80	31.00	5	6,669	0.07%
2020/03/04	0	0.00	4	30.54	30.65	-4	6,657	-0.06%
2020/03/03	2	30.98	2	31.10	31.05	0	6,666	0.00%
2020/03/02	0	0.00	2	30.15	30.15	-2	6,555	-0.03%
2020/02/27	2	30.45	1	29.70	30.40	1	6,519	0.02%
2020/02/26	1	29.85	3	29.80	30.15	-2	6,680	-0.03%
2020/02/25	4	30.18	4	30.71	29.35	0	6,769	0.00%
2020/02/24	0	0.00	1	31.15	31.70	-1	6,480	-0.02%
2020/02/21	2	31.60	0	0.00	31.55	2	6,512	0.03%
2020/02/20	1	31.90	1	31.65	31.30	0	6,546	0.00%
2020/02/19	2	31.33	3	31.53	31.80	-1	6,446	-0.02%
2020/02/18	8	31.44	3	31.28	31.60	5	6,342	0.08%
2020/02/17	6	30.20	16	29.73	31.20	-10	6,005	-0.17%
2020/02/14	9	28.12	3	27.40	28.40	6	5,467	0.11%
2020/02/13	1	26.35	0	0.00	26.30	1	5,214	0.02%
2020/02/12	0	0.00	4	25.89	26.05	-4	5,171	-0.08%
2020/02/10	1	24.35	0	0.00	24.30	1	5,357	0.02%
2020/02/07	1	24.80	0	0.00	24.80	1	5,375	0.02%
2020/02/05	3	25.78	10	25.78	25.45	-7	5,485	-0.13%
2020/02/04	10	25.45	0	0.00	26.20	10	5,467	0.18%
2020/01/31	5	26.11	4	26.08	25.50	1	5,467	0.02%
2020/01/20	2	27.60	6	27.48	27.50	-4	5,616	-0.07%
2020/01/17	3	27.62	1	27.50	27.55	2	5,571	0.04%
2020/01/16	2	26.48	4	26.34	26.70	-2	5,429	-0.04%
2020/01/13	1	25.25	1	25.25	25.40	0	5,169	0.00%
2020/01/10	1	25.45	2	25.35	25.60	-1	5,054	-0.02%
2020/01/09	1	24.20	6	24.18	24.85	-5	4,879	-0.10%
2020/01/08	3	22.90	3	22.55	22.90	0	4,753	0.00%
2020/01/07	3	22.65	3	22.85	22.65	0	4,783	0.00%
2020/01/06	1	23.30	0	0.00	22.90	1	4,749	0.02%
2019/12/31	0	0.00	2	24.00	23.80	-2	4,664	-0.04%
2019/12/27	0	0.00	2	23.70	23.70	-2	4,633	-0.04%
2019/12/26	2	23.50	0	0.00	23.65	2	4,622	0.04%
2019/12/24	0	0.00	2	23.55	23.40	-2	4,607	-0.04%
2019/12/23	4	23.55	0	0.00	23.40	4	4,582	0.09%
2019/12/20	3	24.37	2	24.25	24.15	1	4,497	0.02%
2019/12/19	1	24.85	2	25.00	25.00	-1	4,424	-0.02%
2019/12/18	1	24.70	0	0.00	24.75	1	4,409	0.02%
2019/12/17	3	24.60	0	0.00	24.40	3	4,394	0.07%
2019/12/16	0	0.00	4	24.95	24.90	-4	4,326	-0.09%
2019/12/13	4	24.83	2	25.40	24.70	2	4,325	0.05%
2019/12/12	1	25.00	5	25.56	25.25	-4	4,300	-0.09%
2019/12/11	8	25.75	1	25.55	25.25	7	4,192	0.17%
2019/12/10	3	25.62	3	25.87	26.00	0	4,130	0.00%
2019/12/09	3	25.75	3	25.60	25.60	0	4,095	0.00%
2019/12/06	3	25.80	3	25.62	25.50	0	4,059	0.00%
2019/12/05	5	25.82	5	26.15	25.75	0	4,015	0.00%
2019/12/04	8	26.47	10	26.35	26.25	-2	3,948	-0.05%
2019/12/03	13	26.36	25	26.19	26.50	-12	3,903	-0.31%
2019/12/02	12	25.63	8	25.71	25.80	4	3,803	0.11%
2019/11/29	10	26.55	13	26.18	26.20	-3	3,779	-0.08%
2019/11/28	7	26.22	6	26.19	26.30	1	3,710	0.03%
2019/11/27	5	25.76	1	25.85	26.10	4	3,641	0.11%
2019/11/26	2	25.60	6	25.65	25.70	-4	3,573	-0.11%
2019/11/25	2	25.40	2	25.85	25.80	0	3,521	0.00%
2019/11/22	2	25.20	4	25.33	25.50	-2	3,237	-0.06%
2019/11/20	3	24.68	4	24.55	24.75	-1	2,943	-0.03%
2019/11/19	3	24.95	2	25.30	23.85	1	2,829	0.04%
2019/11/18	1	24.75	3	24.68	24.80	-2	2,650	-0.08%
2019/11/15	1	24.30	1	23.95	24.05	0	2,588	0.00%
2019/11/14	7	23.60	4	23.85	23.55	3	2,534	0.12%
2019/11/12	0	0.00	4	24.38	24.95	-4	2,389	-0.17%
2019/11/11	0	0.00	2	24.75	24.15	-2	2,359	-0.08%
2019/11/08	3	25.05	3	24.60	24.90	0	2,305	0.00%
2019/11/07	7	24.44	5	24.67	25.00	2	2,208	0.09%
2019/11/06	4	24.00	0	0.00	24.05	4	2,100	0.19%
2019/11/05	2	23.98	2	24.23	24.00	0	2,055	0.00%
2019/11/04	9	24.61	15	24.37	24.00	-6	2,008	-0.30%
2019/11/01	4	23.98	11	24.00	24.10	-7	1,906	-0.37%
2019/10/31	6	23.95	8	23.91	23.80	-2	1,885	-0.11%
2019/10/30	5	23.90	9	23.88	23.90	-4	1,832	-0.22%
2019/10/29	9	24.21	6	23.64	23.40	3	1,786	0.17%
2019/10/28	20	24.31	13	24.65	24.90	7	1,648	0.42%
2019/10/25	0	0.00	1	23.00	22.95	-1	1,460	-0.07%
2019/10/22	0	0.00	5	22.80	22.60	-5	1,511	-0.33%
2019/10/17	0	0.00	4	22.45	22.45	-4	1,509	-0.26%
2019/10/16	0	0.00	1	22.40	22.35	-1	1,524	-0.07%
2019/10/04	5	21.50	0	0.00	21.55	5	1,550	0.32%
2019/10/03	0	0.00	2	21.60	21.65	-2	1,559	-0.13%
2019/10/01	3	21.15	3	21.15	21.25	0	1,570	0.00%
2019/09/27	2	21.23	0	0.00	21.10	2	1,573	0.13%
2019/09/25	4	21.50	0	0.00	21.55	4	1,605	0.25%
2019/09/23	3	22.05	3	21.95	21.95	0	1,597	0.00%
2019/09/20	3	22.00	4	22.06	22.10	-1	1,591	-0.06%
2019/09/19	1	21.60	0	0.00	21.70	1	1,579	0.06%
2019/09/18	0	0.00	2	21.75	21.80	-2	1,571	-0.13%
2019/09/17	2	22.25	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	11	23.01	23.00	-11	1,588	-0.69%
2019/09/11	1	22.80	0	0.00	22.75	1	1,599	0.06%
2019/09/06	3	23.30	0	0.00	23.30	3	1,620	0.19%
2019/09/05	3	23.40	3	23.30	23.30	0	1,625	0.00%
2019/09/04	0	0.00	1	23.30	23.20	-1	1,652	-0.06%
2019/09/03	5	23.56	3	23.30	23.40	2	1,656	0.12%
2019/09/02	0	0.00	7	23.49	23.75	-7	1,629	-0.43%
2019/08/30	2	22.85	0	0.00	22.75	2	1,586	0.13%
2019/08/29	0	0.00	1	23.20	22.85	-1	1,557	-0.06%
2019/08/28	0	0.00	2	22.75	22.75	-2	1,547	-0.13%
2019/08/26	5	22.00	2	22.00	21.85	3	1,580	0.19%
2019/08/23	0	0.00	3	22.40	22.45	-3	1,615	-0.19%
2019/08/22	8	22.80	0	0.00	22.50	8	1,620	0.49%
2019/08/21	0	0.00	3	22.70	22.75	-3	1,628	-0.18%
2019/08/20	3	22.60	4	22.25	22.25	-1	1,643	-0.06%
2019/08/19	5	22.71	2	22.45	22.40	3	1,664	0.18%
2019/08/16	1	22.20	5	22.54	22.70	-4	1,727	-0.23%
2019/08/15	0	0.00	3	21.35	22.00	-3	1,731	-0.17%
2019/08/14	0	0.00	1	22.40	22.00	-1	1,813	-0.06%
2019/08/13	2	21.70	0	0.00	21.80	2	1,833	0.11%
2019/08/08	3	21.15	3	21.40	21.20	0	1,850	0.00%
2019/08/07	4	21.28	3	21.35	21.10	1	1,867	0.05%
2019/08/05	7	21.59	3	22.00	21.20	4	1,954	0.20%
2019/07/31	1	23.10	0	0.00	23.25	1	2,054	0.05%
2019/07/30	0	0.00	2	22.85	22.95	-2	2,082	-0.10%
2019/07/26	3	23.85	3	23.65	23.60	0	2,056	0.00%
2019/07/17	0	0.00	2	23.50	23.40	-2	2,570	-0.08%
2019/07/16	3	23.35	3	23.45	23.65	0	2,784	0.00%
2019/07/12	2	23.90	0	0.00	23.85	2	2,868	0.07%
2019/07/09	3	23.65	3	23.65	23.65	0	2,993	0.00%
2019/07/01	3	23.70	3	23.75	23.70	0	3,454	0.00%
2019/06/20	3	22.90	3	23.45	23.30	0	3,805	0.00%
2019/06/18	1	22.75	0	0.00	22.60	1	4,151	0.02%
2019/06/17	3	22.15	9	22.53	22.60	-6	4,312	-0.14%
2019/06/14	2	22.55	2	22.95	22.50	0	4,553	0.00%
2019/06/13	3	22.45	3	22.55	22.50	0	4,880	0.00%
2019/06/12	4	22.48	3	22.50	22.50	1	4,912	0.02%
2019/06/10	3	21.70	3	21.85	21.60	0	4,884	0.00%
2019/06/06	3	21.70	3	21.60	21.60	0	4,886	0.00%
2019/06/05	3	21.90	3	21.90	21.90	0	4,892	0.00%
2019/06/03	3	21.10	4	21.39	21.65	-1	4,882	-0.02%
2019/05/31	0	0.00	1	21.40	21.40	-1	4,881	-0.02%
2019/05/30	0	0.00	4	21.15	21.40	-4	4,900	-0.08%
2019/05/29	2	20.05	0	0.00	20.30	2	4,876	0.04%
2019/05/24	1	21.00	0	0.00	20.95	1	5,067	0.02%
2019/05/23	0	0.00	1	21.45	21.25	-1	5,040	-0.02%
2019/05/21	1	19.75	1	20.25	20.60	0	4,972	0.00%
2019/05/20	2	21.15	0	0.00	20.65	2	4,902	0.04%
2019/05/17	0	0.00	6	21.60	21.60	-6	4,992	-0.12%
2019/05/14	0	0.00	4	21.45	22.05	-4	5,089	-0.08%
2019/05/10	2	23.10	2	23.85	23.20	0	5,029	0.00%
2019/05/09	6	23.35	0	0.00	23.20	6	5,053	0.12%
2019/05/08	7	24.42	0	0.00	24.10	7	5,019	0.14%
2019/05/02	1	24.95	1	25.10	24.85	0	5,002	0.00%
2019/04/30	0	0.00	2	24.95	25.15	-2	4,988	-0.04%
2019/04/26	1	26.05	68	26.41	26.50	-67	4,899	-1.37%
2019/04/25	68	26.15	1	25.80	26.40	67	4,713	1.42%
2019/04/24	3	25.65	2	25.85	25.70	1	4,724	0.02%
2019/04/23	2	26.30	0	0.00	26.20	2	4,795	0.04%
2019/04/22	1	26.50	10	26.22	26.50	-9	4,687	-0.19%
2019/04/19	11	24.60	0	0.00	24.80	11	4,529	0.24%
2019/04/18	1	24.70	10	24.05	24.00	-9	4,587	-0.20%
2019/04/15	5	25.35	0	0.00	25.30	5	4,502	0.11%
2019/04/12	0	0.00	14	25.71	25.40	-14	4,497	-0.31%
2019/04/11	0	0.00	3	25.40	25.60	-3	4,521	-0.07%
2019/04/10	1	25.30	17	26.38	26.35	-16	4,474	-0.36%
2019/04/09	2	25.10	4	25.36	25.70	-2	4,267	-0.05%
2019/04/08	3	25.45	8	25.81	25.45	-5	4,219	-0.12%
2019/04/03	0	0.00	36	25.16	25.05	-36	4,227	-0.85%
2019/03/29	5	24.85	0	0.00	24.80	5	4,284	0.12%
2019/03/28	10	24.52	10	25.00	24.55	0	4,338	0.00%
2019/03/27	22	25.28	0	0.00	25.20	22	4,472	0.49%
2019/03/26	65	26.61	1	26.35	25.80	64	4,726	1.35%
2019/03/25	0	0.00	48	26.00	26.00	-48	4,815	-1.00%
2019/03/22	49	26.94	2	26.80	26.50	47	4,912	0.96%
2019/03/21	0	0.00	15	25.05	25.05	-15	4,949	-0.30%
2019/03/20	1	25.45	0	0.00	25.10	1	4,913	0.02%
2019/03/18	849	24.55	853	24.60	24.60	-4	4,557	-0.09%	大買/大賣/
2019/03/15	0	0.00	5	22.30	22.40	-5	4,322	-0.12%
2019/03/14	5	21.50	0	0.00	21.50	5	4,390	0.11%
2019/03/05	1	22.45	1	22.55	22.35	0	4,644	0.00%
2019/03/04	1	21.85	1	22.05	22.10	0	4,609	0.00%
2019/02/27	1	21.85	4	21.80	22.05	-3	4,585	-0.07%
2019/02/21	0	0.00	4	21.50	21.65	-4	4,364	-0.09%
2019/02/20	0	0.00	1	21.50	21.50	-1	4,351	-0.02%
2019/02/18	6	21.29	0	0.00	21.65	6	4,349	0.14%
2019/01/28	10	22.75	8	22.66	22.90	2	4,025	0.05%
2019/01/24	0	0.00	1	22.30	22.10	-1	4,006	-0.02%
2019/01/21	9	22.11	0	0.00	21.90	9	3,978	0.23%
2019/01/18	0	0.00	2	22.05	22.05	-2	3,976	-0.05%
2019/01/15	4	21.75	0	0.00	21.70	4	3,967	0.10%
2019/01/11	4	22.70	2	23.20	22.70	2	3,793	0.05%
2019/01/10	2	22.45	0	0.00	22.90	2	3,735	0.05%
2019/01/03	4	25.18	4	25.60	24.80	0	3,535	0.00%
2018/12/28	2	26.75	0	0.00	26.75	2	3,437	0.06%
2018/12/25	0	0.00	5	27.80	27.35	-5	3,315	-0.15%
2018/12/24	3	28.97	18	29.40	28.45	-15	3,268	-0.46%
2018/12/21	29	28.04	13	27.60	28.25	16	3,155	0.51%
2018/12/20	8	28.76	5	29.59	27.85	3	3,073	0.10%
2018/12/19	6	29.35	18	29.32	29.30	-12	2,877	-0.42%
2018/12/18	10	29.05	0	0.00	28.25	10	2,555	0.39%
2018/12/17	3	29.22	113	28.83	28.10	-110	2,408	-4.57%	大賣/鉅額交易
2018/12/14	8	27.64	60	27.23	29.00	-52	2,227	-2.33%
2018/12/11	0	0.00	8	25.58	25.75	-8	1,795	-0.45%
2018/12/10	8	24.85	1	25.10	24.85	7	1,772	0.39%
2018/12/07	16	27.36	0	0.00	27.45	16	1,673	0.96%
2018/12/06	15	26.45	0	0.00	25.55	15	1,568	0.96%
2018/12/03	125	26.61	0	0.00	26.85	125	1,576	7.93%	大買/鉅額交易
2018/11/16	0	0.00	115	25.00	24.90	-115	1,603	-7.17%	大賣/鉅額交易
2018/11/15	0	0.00	15	24.90	25.00	-15	1,568	-0.96%
2018/11/14	15	24.73	17	24.40	25.00	-2	1,551	-0.13%
2018/11/08	132	23.98	1	24.25	24.15	131	1,619	8.09%	大買/鉅額交易
2018/11/02	0	0.00	4	23.50	23.60	-4	1,674	-0.24%
2018/11/01	0	0.00	2	23.43	23.30	-2	1,669	-0.12%
2018/10/29	2	22.50	2	22.40	22.40	0	1,639	0.00%
2018/10/26	1	22.90	0	0.00	22.70	1	1,640	0.06%
2018/10/24	0	0.00	6	23.23	23.35	-6	1,583	-0.38%
2018/10/22	0	0.00	2	21.60	22.05	-2	1,545	-0.13%
2018/10/18	2	21.10	0	0.00	21.25	2	1,550	0.13%
2018/10/17	0	0.00	2	21.55	21.35	-2	1,550	-0.13%
2018/10/11	7	21.10	0	0.00	21.10	7	1,556	0.45%
2018/10/09	0	0.00	2	24.00	23.40	-2	1,529	-0.13%
2018/10/05	7	24.19	0	0.00	24.15	7	1,529	0.46%
2018/09/27	0	0.00	2	24.75	24.95	-2	1,622	-0.12%
2018/09/21	2	24.40	0	0.00	24.40	2	1,710	0.12%
2018/09/18	0.3	24.95	0	0.00	25.00	0.3	1,682	0.02%
2018/08/30	0	0.00	1	26.75	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	1	26.35	26.35	-1	1,819	-0.05%
2018/08/28	0	0.00	5	26.00	25.95	-5	1,816	-0.28%
2018/08/27	0	0.00	6	26.01	26.10	-6	1,825	-0.33%
2018/08/24	0	0.00	1	25.75	25.30	-1	1,805	-0.06%
2018/08/17	0	0.00	2	24.50	24.50	-2	1,787	-0.11%
2018/08/16	0	0.00	2	23.55	23.45	-2	1,728	-0.12%
2018/08/15	1	23.25	1	23.05	23.20	0	1,713	0.00%
2018/08/13	7	23.01	0	0.00	23.35	7	1,692	0.41%
2018/08/10	7	24.61	0	0.00	24.60	7	1,641	0.43%
2018/08/06	2	24.70	2	25.00	25.00	0	1,660	0.00%
2018/08/01	1	25.10	0	0.00	25.15	1	1,682	0.06%
2018/07/31	2	25.10	2	25.08	25.10	0	1,693	0.00%
2018/07/30	0	0.00	1	25.70	25.25	-1	1,695	-0.06%
2018/07/27	1	25.75	0	0.00	25.60	1	1,704	0.06%
2018/07/26	0	0.00	2	25.55	25.60	-2	1,714	-0.12%
2018/07/20	1	25.50	0	0.00	25.45	1	1,867	0.05%
2018/07/19	1	25.65	2	25.75	25.55	-1	1,889	-0.05%
2018/07/18	0	0.00	2	25.55	25.40	-2	1,915	-0.10%
2018/07/11	6	25.48	0	0.00	25.00	6	2,201	0.27%
2018/07/10	1	26.20	0	0.00	26.20	1	2,179	0.05%
2018/07/09	0	0.00	1	26.70	26.40	-1	2,233	-0.04%
2018/07/06	1	26.20	0	0.00	26.45	1	2,310	0.04%
2018/07/04	0	0.00	1	27.05	26.90	-1	2,598	-0.04%
2018/07/03	1	27.55	0	0.00	27.35	1	2,807	0.04%
2018/07/02	0	0.00	1	27.25	27.15	-1	2,785	-0.04%
2018/06/29	0	0.00	1	26.70	26.60	-1	2,918	-0.03%
2018/06/26	1	26.25	0	0.00	26.05	1	3,214	0.03%
2018/06/25	2	27.00	0	0.00	26.70	2	3,215	0.06%
2018/06/21	0	0.00	1	28.40	28.25	-1	3,241	-0.03%
2018/06/19	1	27.90	0	0.00	27.90	1	3,372	0.03%
2018/06/06	1	27.35	13	27.68	28.55	-12	3,365	-0.36%
2018/06/05	1	26.95	0	0.00	27.05	1	3,392	0.03%
2018/06/04	10	27.25	0	0.00	27.25	10	3,463	0.29%
2018/06/01	10	26.85	16	27.32	27.50	-6	3,592	-0.17%
2018/05/28	5	27.15	0	0.00	26.80	5	3,554	0.14%
2018/05/16	10	26.55	0	0.00	26.60	10	3,705	0.27%
2018/05/10	0	0.00	2	26.28	26.30	-2	3,829	-0.05%
2018/05/09	0	0.00	68	25.81	25.85	-68	3,823	-1.78%
2018/05/07	0	0.00	2	26.05	25.75	-2	3,827	-0.05%
2018/05/04	2	25.55	0	0.00	25.80	2	3,838	0.05%
2018/04/30	2	26.03	8	25.97	25.95	-6	3,820	-0.16%
2018/04/25	0	0.00	15	27.82	28.05	-15	3,770	-0.40%
2018/04/24	1	27.65	3	27.25	27.55	-2	3,774	-0.05%
2018/04/20	0	0.00	1	29.20	28.55	-1	3,777	-0.03%
2018/04/19	7	28.05	0	0.00	28.05	7	3,734	0.19%
2018/04/18	0	0.00	1	28.60	27.75	-1	3,706	-0.03%
2018/04/17	2	28.70	0	0.00	28.15	2	3,643	0.05%
2018/04/16	5	30.60	5	31.00	30.35	0	3,572	0.00%
2018/04/13	9	30.68	5	30.85	30.80	4	3,613	0.11%
2018/04/12	5	30.45	5	30.60	30.90	0	3,645	0.00%
2018/04/10	15	31.43	20	31.95	30.90	-5	3,913	-0.13%
2018/04/09	668	32.80	0	0.00	32.80	668	3,788	17.63%	大買/鉅額交易
2018/04/03	0	0.00	10	31.75	31.95	-10	3,589	-0.28%
2018/04/02	11	32.64	0	0.00	32.15	11	3,569	0.31%
2018/03/27	0	0.00	1	32.10	31.55	-1	3,359	-0.03%
2018/03/22	1	31.70	2	31.75	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	1	31.10	31.30	-1	3,614	-0.03%
2018/03/14	30	31.44	30	31.30	30.80	0	3,789	0.00%
2018/03/07	0	0.00	2	29.53	30.10	-2	3,560	-0.06%
2018/02/26	0	0.00	1	28.25	28.15	-1	3,745	-0.03%
2018/02/23	0	0.00	1	27.95	27.85	-1	3,757	-0.03%
2018/02/22	10	27.05	14	27.43	27.45	-4	3,836	-0.10%
2018/02/21	0	0.00	2	26.45	26.90	-2	3,983	-0.05%
2018/02/12	6	25.95	0	0.00	25.50	6	3,980	0.15%
2018/02/08	2	27.85	0	0.00	27.85	2	3,953	0.05%
2018/02/07	0	0.00	2	28.55	28.20	-2	4,026	-0.05%
2018/02/06	2	27.70	0	0.00	27.40	2	4,080	0.05%
2018/01/31	2	30.20	0	0.00	30.15	2	4,403	0.05%
2018/01/19	0	0.00	2	31.05	31.20	-2	4,811	-0.04%
2018/01/16	0	0.00	2.7	31.14	31.10	-2.7	4,842	-0.06%
2018/01/15	0	0.00	2	31.15	31.25	-2	4,839	-0.04%
2018/01/12	0	0.00	8	30.56	30.35	-8	4,873	-0.16%
2018/01/11	2	30.25	14	30.28	30.00	-12	4,895	-0.25%
2018/01/09	2	31.00	0	0.00	30.90	2	4,960	0.04%
2018/01/08	1	31.75	1	32.00	31.60	0	4,948	0.00%
2018/01/05	13	33.83	5	33.50	33.20	8	4,898	0.16%
2018/01/03	1	31.95	0	0.00	31.70	1	4,688	0.02%