敦泰 (3545)-元富-台中券商分點個股進出

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
84.8
漲跌
▼0.1
漲幅
-0.12%
成交量
1,318張
產業
上市半導體類股
1217人加入追蹤

立即追蹤
本地時間:14:30

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－元富-台中券商分點個股進出

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

元富-台中券商分點個股進出
元富-台中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
2024/05/03	1	86.60	0	0.00	84.80	1	3,636	0.03%
2024/04/25	2	82.40	0	0.00	82.20	2	4,145	0.05%
2024/04/24	1	83.30	0	0.00	83.40	1	4,179	0.02%
2024/04/22	1	81.50	1	80.10	79.60	0	4,237	0.00%
2024/04/17	1	85.00	0	0.00	85.20	1	4,255	0.02%
2024/04/15	0	0.00	33	88.30	87.30	-33	4,266	-0.77%
2024/04/12	3	89.73	0	0.00	89.30	3	4,259	0.07%
2024/04/10	6	90.93	0	0.00	92.50	6	4,256	0.14%
2024/04/09	7	89.87	5	90.60	90.60	2	4,263	0.05%
2024/04/08	23	90.29	0	0.00	90.30	23	4,294	0.54%
2024/04/03	4	92.35	2	91.65	91.10	2	4,343	0.05%
2024/04/02	2	94.50	0	0.00	94.10	2	4,413	0.05%
2024/03/29	7	95.16	2	94.70	94.80	5	4,548	0.11%
2024/03/28	2	95.30	0	0.00	94.60	2	4,539	0.04%
2024/03/27	2	95.70	3	95.37	95.30	-1	4,531	-0.02%
2024/03/26	1	94.80	0	0.00	94.70	1	4,513	0.02%
2024/03/25	3	95.67	2	95.15	95.20	1	4,464	0.02%
2024/03/22	2	93.60	1	93.20	92.70	1	4,389	0.02%
2024/03/21	3	89.77	3.2	89.16	90.50	-0.2	4,366	0.00%
2024/03/20	2	90.65	0	0.00	90.20	2	4,360	0.05%
2024/03/14	4.2	92.25	1	91.00	90.90	3.2	4,511	0.07%
2024/03/13	2.1	93.19	10	92.10	91.90	-7.9	4,545	-0.17%
2024/03/12	1	93.40	1	93.10	93.20	0	4,589	0.00%
2024/03/11	1	94.20	0	0.00	94.20	1	4,656	0.02%
2024/03/08	0.7	93.84	0	0.00	92.80	0.7	4,720	0.01%
2024/03/07	2	96.60	4	94.60	94.50	-2	4,795	-0.04%
2024/03/06	2	97.75	4	97.48	96.60	-2	4,979	-0.04%
2024/03/05	1	97.50	0	0.00	98.20	1	5,126	0.02%
2024/03/04	0.1	99.90	0	0.00	98.80	0.1	5,534	0.00%
2024/03/01	3.1	99.06	0	0.00	99.20	3.1	5,826	0.05%
2024/02/29	0.2	97.70	1	98.00	97.50	-0.8	5,932	-0.01%
2024/02/27	1	99.30	0	0.00	98.50	1	6,012	0.02%
2024/02/26	7.2	100.61	0.1	99.40	99.20	7.1	6,141	0.12%
2024/02/23	3	105.67	2	104.50	104.00	1	6,391	0.02%
2024/02/22	6	104.50	3	104.00	105.50	3	6,602	0.05%
2024/02/21	12.4	107.98	3	110.33	105.00	9.4	7,258	0.13%
2024/02/20	3	107.83	7	108.14	108.50	-4	7,428	-0.05%
2024/02/19	2	101.50	1	105.50	105.50	1	7,523	0.01%
2024/02/16	1	104.00	6	103.50	103.00	-5	7,920	-0.06%
2024/02/15	8	100.50	0	0.00	101.50	8	8,435	0.09%
2024/02/05	2.1	101.40	0	0.00	99.20	2.1	8,495	0.02%
2024/02/02	0	0.00	6	98.77	101.50	-6	8,506	-0.07%
2024/02/01	1	97.60	0	0.00	96.50	1	8,497	0.01%
2024/01/31	8	101.46	10	101.93	99.10	-2	8,589	-0.02%
2024/01/30	2	99.10	0	0.00	99.10	2	8,697	0.02%
2024/01/29	6	99.02	0	0.00	101.00	6	8,867	0.07%
2024/01/25	5.5	101.55	0	0.00	100.50	5.5	8,998	0.06%
2024/01/24	7	103.93	0	0.00	102.00	7	8,974	0.08%
2024/01/23	1	108.00	1	106.00	108.00	0	8,928	0.00%
2024/01/19	4	97.95	1	97.20	97.60	3	8,852	0.03%
2024/01/18	0	0.00	9	97.40	97.80	-9	8,842	-0.10%
2024/01/17	3	100.33	2	99.60	98.80	1	8,872	0.01%
2024/01/10	0	0.00	1	102.50	105.00	-1	9,070	-0.01%
2024/01/08	12	106.13	0	0.00	104.00	12	9,124	0.13%
2024/01/05	1	106.00	1	107.50	106.50	0	9,115	0.00%
2024/01/04	2	106.50	4	105.00	106.00	-2	9,105	-0.02%
2024/01/03	0	0.00	2	106.50	106.00	-2	9,143	-0.02%
2024/01/02	2	109.25	0	0.00	107.50	2	9,154	0.02%
2023/12/29	10	112.00	0	0.00	112.50	10	9,151	0.11%
2023/12/28	4	110.00	4	109.50	110.50	0	9,127	0.00%
2023/12/27	1	113.00	1	111.00	113.00	0	9,171	0.00%
2023/12/26	1	110.50	0	0.00	108.50	1	9,062	0.01%
2023/12/25	2	108.00	0.3	107.50	108.00	1.7	9,049	0.02%
2023/12/22	1.1	108.50	1.2	109.50	108.50	-0.1	9,165	0.00%
2023/12/21	0.2	109.50	0	0.00	108.50	0.2	9,157	0.00%
2023/12/20	1.1	112.55	1	112.50	112.50	0.1	9,099	0.00%
2023/12/19	1.1	112.45	2	113.00	112.50	-0.9	9,077	-0.01%
2023/12/18	2	116.00	0.1	116.00	114.50	1.9	9,072	0.02%
2023/12/15	2.2	116.64	0	0.00	114.00	2.2	9,089	0.02%
2023/12/14	1.1	117.00	0	0.00	116.50	1.1	9,164	0.01%
2023/12/13	0	0.00	8	117.50	116.50	-8	9,494	-0.08%
2023/12/12	1	120.50	1	116.50	117.50	0	9,528	0.00%
2023/12/11	0.1	119.00	1	120.50	119.50	-0.9	9,534	-0.01%
2023/12/08	2	125.00	2	121.50	121.50	0	9,510	0.00%
2023/12/07	0	0.00	1	120.50	121.50	-1	9,597	-0.01%
2023/12/06	2	125.50	2	123.25	122.50	0	9,693	0.00%
2023/12/04	1	125.50	6	126.08	124.00	-5	9,548	-0.05%
2023/12/01	14.1	132.71	4	129.63	126.50	10.1	9,487	0.11%
2023/11/30	7	131.21	14	130.00	129.00	-7	9,439	-0.07%
2023/11/29	19.1	130.85	5	130.30	129.00	14.1	9,273	0.15%
2023/11/28	2	127.75	10	127.05	132.50	-8	8,835	-0.09%
2023/11/27	6	122.16	5	121.70	120.50	1	8,525	0.01%
2023/11/24	4	125.43	4	125.63	125.00	0	8,391	0.00%
2023/11/22	6	124.75	19	125.66	123.50	-13	8,077	-0.16%
2023/11/21	3	118.83	8	119.75	120.00	-5	7,731	-0.06%
2023/11/20	19	118.45	22	117.93	118.50	-3	7,474	-0.04%
2023/11/17	13	109.04	12	110.92	114.00	1	6,753	0.01%
2023/11/16	1	102.00	35	102.11	104.00	-34	6,357	-0.53%
2023/11/15	16.1	99.48	9	99.60	101.00	7.1	6,083	0.12%
2023/11/14	36	93.66	103.4	91.94	95.00	-67.4	5,613	-1.20%	大賣/
2023/11/13	24	86.83	3	86.80	87.40	21	5,040	0.42%
2023/11/10	12	85.61	2	86.45	86.70	10	4,932	0.20%
2023/11/09	4	86.15	154	86.22	86.20	-150	4,887	-3.07%	大賣/鉅額交易
2023/11/08	4	86.15	1	85.20	85.20	3	4,798	0.06%
2023/11/07	6	85.82	3.1	86.54	87.80	2.9	4,648	0.06%
2023/11/06	183	84.70	16	84.36	84.60	167	4,454	3.75%	大買/鉅額交易
2023/11/03	8	82.03	0	0.00	82.30	8	4,269	0.19%
2023/11/02	5	82.78	7.1	83.13	82.50	-2.1	4,213	-0.05%
2023/11/01	4	80.98	6	82.05	81.90	-2	4,076	-0.05%
2023/10/31	5	81.08	1	83.00	80.60	4	4,025	0.10%
2023/10/30	1	79.60	6	80.25	81.60	-5	3,916	-0.13%
2023/10/27	1	78.00	0	0.00	77.60	1	3,800	0.03%
2023/10/26	8	79.74	0	0.00	78.80	8	3,783	0.21%
2023/10/25	5	80.40	5	81.54	81.10	0	3,776	0.00%
2023/10/23	4	79.73	4	79.63	79.40	0	3,764	0.00%
2023/10/19	2	82.75	3	82.33	82.00	-1	3,700	-0.03%
2023/10/18	3	80.77	0	0.00	79.70	3	3,577	0.08%
2023/10/17	1	79.40	4	80.45	79.50	-3	3,552	-0.08%
2023/10/12	1	78.80	0	0.00	78.70	1	3,452	0.03%
2023/10/11	3	80.37	2	81.00	78.80	1	3,445	0.03%
2023/10/06	0	0.00	1.1	81.95	81.20	-1.1	3,413	-0.03%
2023/10/05	0.1	80.80	2.6	80.22	80.90	-2.5	3,374	-0.07%
2023/10/04	3	78.97	1	78.80	79.20	2	3,337	0.06%
2023/10/03	0	0.00	23.3	79.81	80.50	-23.3	3,340	-0.70%
2023/10/02	2	75.65	0	0.00	76.40	2	3,217	0.06%
2023/09/28	8	76.71	1	75.82	75.60	7	3,210	0.22%
2023/09/27	10	79.53	1	80.20	77.80	9	3,180	0.28%
2023/09/26	1	77.40	0	0.00	77.40	1	3,067	0.03%
2023/09/25	0	0.00	1	78.60	78.00	-1	3,066	-0.03%
2023/09/22	2	77.70	3	77.53	78.70	-1	3,059	-0.03%
2023/09/21	10	80.04	11	78.72	78.70	-1	3,040	-0.03%
2023/09/20	8.1	80.40	12	81.73	79.10	-3.9	2,972	-0.13%
2023/09/19	0	0.00	11	81.48	81.40	-11	2,883	-0.38%
2023/09/18	17.3	82.25	19	83.49	82.30	-1.7	2,756	-0.06%
2023/09/15	4.2	78.88	16	78.76	78.70	-11.8	2,391	-0.49%
2023/09/14	1	77.90	0	0.00	78.40	1	2,341	0.04%
2023/09/13	1	76.20	1	75.20	76.90	0	2,285	0.00%
2023/09/12	24	76.23	3	76.60	76.00	21	2,250	0.93%
2023/09/11	13	77.65	18	77.24	79.00	-5	2,131	-0.23%
2023/09/08	1	74.30	1	73.40	73.60	0	1,974	0.00%
2023/09/07	0	0.00	2	75.05	74.60	-2	2,002	-0.10%
2023/09/06	5	75.16	5	75.78	74.80	0	2,032	0.00%
2023/09/05	10	75.63	14	76.19	75.00	-4	1,975	-0.20%
2023/09/04	1	71.90	11	73.96	73.70	-10	1,790	-0.56%
2023/09/01	4	72.13	0	0.00	72.00	4	1,787	0.22%
2023/08/31	0	0.00	8	72.25	72.40	-8	1,793	-0.45%
2023/08/30	0	0.00	1	71.00	71.40	-1	1,794	-0.06%
2023/08/28	3	69.53	2	68.80	68.60	1	1,803	0.06%
2023/08/25	0	0.00	1	70.20	69.90	-1	1,855	-0.05%
2023/08/24	4	70.83	14	70.39	69.80	-10	1,872	-0.53%
2023/08/22	8	70.19	0	0.00	69.40	8	1,941	0.41%
2023/08/15	0	0.00	1	70.30	69.30	-1	2,055	-0.05%
2023/08/14	11.1	67.37	19	66.15	65.70	-7.9	2,073	-0.38%
2023/08/11	1	69.20	0	0.00	68.60	1	2,086	0.05%
2023/08/10	0	0.00	10	72.50	69.40	-10	2,148	-0.47%
2023/08/09	10	68.50	0	0.00	70.00	10	2,130	0.47%
2023/08/07	0	0.00	1	72.00	72.00	-1	2,154	-0.05%
2023/08/02	3	72.70	0	0.00	72.10	3	2,278	0.13%
2023/08/01	1	73.00	0	0.00	73.00	1	2,412	0.04%
2023/07/28	5	73.30	5	72.90	73.10	0	2,435	0.00%
2023/07/26	1	69.00	0	0.00	68.80	1	2,367	0.04%
2023/07/21	0	71.70	0	0.00	71.90	0	2,454	0.00%
2023/07/18	0	0.00	0	71.70	70.50	0	2,520	0.00%
2023/07/17	0	0.00	1	70.10	71.50	-1	2,570	-0.04%
2023/07/12	0	0.00	1	71.70	71.70	-1	2,812	-0.04%
2023/07/11	2	72.15	0	0.00	71.90	2	2,972	0.07%
2023/07/10	10	73.20	0.6	72.30	72.00	9.4	3,122	0.30%
2023/07/07	13	76.78	0	0.00	75.40	13	3,481	0.37%
2023/07/06	0	0.00	4	77.48	77.50	-4	3,683	-0.11%
2023/07/05	21	77.76	3	78.10	77.50	18	3,792	0.47%
2023/07/04	1	77.60	22	78.35	78.50	-21	4,011	-0.52%
2023/07/03	11	77.25	1	77.20	77.20	10	4,030	0.25%
2023/06/30	5	78.70	0	0.00	78.40	5	4,018	0.13%
2023/06/29	5	79.70	0	0.00	79.10	5	4,028	0.12%
2023/06/28	1	78.50	0	0.00	78.20	1	4,063	0.02%
2023/06/27	0	78.80	0	0.00	77.70	0	4,110	0.00%
2023/06/26	0	79.30	0	0.00	78.80	0	4,126	0.00%
2023/06/21	1	80.20	1	79.80	80.00	0	4,150	0.00%
2023/06/16	4.1	81.56	1	82.30	82.30	3.1	4,546	0.07%
2023/06/15	1	81.90	0	0.00	82.10	1	4,682	0.02%
2023/06/14	2	83.05	4	83.00	83.00	-2	4,689	-0.04%
2023/06/13	11	85.80	30	84.90	85.00	-19	4,690	-0.41%
2023/06/12	1.2	85.58	0	0.00	85.50	1.2	4,682	0.02%
2023/06/09	26	82.82	7	82.46	82.50	19	4,657	0.41%
2023/06/08	0	83.60	0.1	82.40	82.30	0	4,711	0.00%
2023/06/06	0.1	82.45	0	0.00	82.10	0.1	4,774	0.00%
2023/06/02	5.1	83.20	5	83.60	83.50	0.1	4,785	0.00%
2023/05/31	1	84.40	1	85.30	85.00	0	4,830	0.00%
2023/05/30	0	84.00	0	0.00	84.00	0	4,864	0.00%
2023/05/29	5	83.50	11.4	83.70	83.70	-6.4	4,962	-0.13%
2023/05/26	5.4	83.80	3	82.10	81.70	2.4	5,002	0.05%
2023/05/23	0	0.00	7	82.40	82.40	-7	5,182	-0.14%
2023/05/22	10	80.90	5.1	81.31	81.00	4.9	5,231	0.09%
2023/05/19	5	79.50	5	80.40	80.10	0	5,370	0.00%
2023/05/18	0	0.00	7	80.36	79.70	-7	5,492	-0.13%
2023/05/17	0	0.00	5	78.48	78.70	-5	5,465	-0.09%
2023/05/16	2.1	77.01	0	0.00	77.10	2.1	5,439	0.04%
2023/05/15	6	73.77	8	74.18	74.30	-2	5,379	-0.04%
2023/05/12	1	74.20	0	0.00	74.20	1	5,372	0.02%
2023/05/10	0	0.00	13	75.86	75.70	-13	5,416	-0.24%
2023/05/09	22.7	74.85	10	73.90	73.80	12.7	5,407	0.23%
2023/05/08	9.3	78.46	8	76.40	76.00	1.3	5,381	0.02%
2023/05/04	1	78.00	0	0.00	78.00	1	5,318	0.02%
2023/05/03	1	79.90	0	0.00	78.50	1	5,364	0.02%
2023/05/02	6	78.83	6	79.90	79.80	0	5,400	0.00%
2023/04/28	15	80.03	17	79.23	79.10	-2	5,442	-0.04%
2023/04/27	0	78.10	0	0.00	78.90	0	5,371	0.00%
2023/04/26	5	77.10	18	78.69	78.70	-13	5,359	-0.24%
2023/04/25	1	79.00	1	78.90	79.00	0	5,334	0.00%
2023/04/24	14	81.00	17	82.14	82.20	-3	5,277	-0.06%
2023/04/21	10	84.10	13	81.85	81.50	-3	5,285	-0.06%
2023/04/20	13	83.85	13	83.18	83.20	0	5,273	0.00%
2023/04/19	12	86.30	8	84.80	85.10	4	5,294	0.08%
2023/04/18	15	88.46	4	87.88	87.80	11	5,295	0.21%
2023/04/17	4	89.90	3	90.37	89.30	1	5,247	0.02%
2023/04/14	11	89.87	9	89.20	89.40	2	5,271	0.04%
2023/04/13	23	88.75	7	89.10	87.80	16	5,269	0.30%
2023/04/12	28	90.90	121.1	90.64	91.40	-93.1	5,117	-1.82%	大賣/
2023/04/11	4	82.13	8	84.80	86.90	-4	4,723	-0.08%
2023/04/10	9	81.89	6	81.95	81.70	3	4,506	0.07%
2023/04/07	108	84.25	7	82.91	83.00	101	4,459	2.26%	大買/鉅額交易
2023/04/06	0	76.58	4	76.90	78.00	-4	4,231	-0.09%
2023/03/31	1	78.60	1	77.70	77.50	0	4,214	0.00%
2023/03/30	11	77.48	17	77.41	77.50	-6	4,218	-0.14%
2023/03/29	3	77.00	3	77.20	77.10	0	4,226	0.00%
2023/03/28	10	79.38	3	78.80	78.80	7	4,247	0.16%
2023/03/27	0	78.90	1	78.70	78.50	-1	4,226	-0.02%
2023/03/23	2	77.90	5	77.74	77.50	-3	4,255	-0.07%
2023/03/22	9	79.94	3	78.90	78.80	6	4,202	0.14%
2023/03/21	13	81.63	9	81.23	80.90	4	4,105	0.10%
2023/03/20	3	77.93	8	78.95	81.00	-5	3,858	-0.13%
2023/03/17	0	0.00	1	76.40	76.00	-1	3,720	-0.03%
2023/03/16	0	0.00	1	75.00	74.60	-1	3,706	-0.03%
2023/03/15	0	0.00	1	76.80	74.70	-1	3,719	-0.03%
2023/03/14	3	75.00	4	75.15	74.80	-1	3,704	-0.03%
2023/03/13	0	73.80	3	76.30	76.30	-3	3,722	-0.08%
2023/03/10	1	74.20	1	74.30	74.20	0	3,704	0.00%
2023/03/09	3	77.10	0	0.00	76.30	3	3,732	0.08%
2023/03/08	0	0.00	8	75.98	76.10	-8	3,713	-0.22%
2023/03/07	0	75.80	5	76.10	76.10	-5	3,711	-0.13%
2023/03/06	0	75.70	2	75.65	75.80	-2	3,708	-0.05%
2023/03/03	5	75.10	10	74.91	75.00	-5	3,693	-0.14%
2023/03/02	3	75.00	3	75.20	74.70	0	3,712	0.00%
2023/03/01	8	73.75	6	75.20	76.90	2	3,645	0.05%
2023/02/24	4	72.95	2	72.75	71.90	2	3,589	0.06%
2023/02/23	1	74.00	2	74.20	74.20	-1	3,562	-0.03%
2023/02/22	7	74.18	7	73.10	73.20	0	3,597	0.00%
2023/02/21	5.1	77.24	1	76.80	77.00	4.1	3,620	0.11%
2023/02/20	4	74.33	0	0.00	75.20	4	3,691	0.11%
2023/02/17	8	73.34	8	73.35	74.00	0	4,151	0.00%
2023/02/16	1	72.50	8	71.48	72.60	-7	4,027	-0.17%
2023/02/15	2	68.00	2	68.50	68.60	0	4,068	0.00%
2023/02/14	0	70.00	1.1	70.36	69.50	-1.1	4,204	-0.03%
2023/02/10	5	69.50	5	69.80	69.50	0	5,014	0.00%
2023/02/09	5	71.18	0	0.00	70.50	5	5,118	0.10%
2023/02/03	0	0.00	3	70.27	69.60	-3	5,106	-0.06%
2023/02/02	3	70.10	4	69.45	70.30	-1	5,155	-0.02%
2023/02/01	3	68.40	1	68.70	68.40	2	5,177	0.04%
2023/01/31	3	66.30	12	66.71	66.90	-9	5,197	-0.17%
2023/01/30	0	0.00	1	65.10	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	2	62.90	62.60	-2	5,189	-0.04%
2023/01/16	0	0.00	4	62.50	62.60	-4	5,283	-0.08%
2023/01/11	0	0.00	2	63.80	64.00	-2	5,609	-0.04%
2023/01/06	4	63.45	2	63.90	63.70	2	6,035	0.03%
2023/01/04	1	62.40	21	62.54	62.20	-20	5,993	-0.33%
2023/01/03	4	62.23	17	61.96	62.60	-13	5,910	-0.22%
2022/12/30	1	58.60	0	0.00	58.60	1	5,788	0.02%
2022/12/27	0	0.00	12	60.07	59.80	-12	5,866	-0.20%
2022/12/26	1	59.40	0	0.00	58.70	1	5,817	0.02%
2022/12/22	1	57.20	0	0.00	58.10	1	5,827	0.02%
2022/12/21	1	56.50	0	0.00	56.60	1	5,854	0.02%
2022/12/20	13	58.62	0	0.00	56.50	13	5,857	0.22%
2022/12/16	14	60.64	1	60.70	60.50	13	5,835	0.22%
2022/12/13	0	0.00	3	63.20	62.50	-3	5,747	-0.05%
2022/12/09	1	64.30	2	63.60	63.70	-1	5,724	-0.02%
2022/12/08	0	64.30	0	0.00	64.00	0	5,719	0.00%
2022/12/06	2	67.25	0	0.00	66.10	2	5,696	0.04%
2022/12/05	3	68.87	0	0.00	68.20	3	5,685	0.05%
2022/12/02	1	67.60	0	0.00	68.00	1	5,654	0.02%
2022/12/01	0	0.00	1	67.40	68.00	-1	5,641	-0.02%
2022/11/30	0	65.80	0	0.00	65.70	0	5,581	0.00%
2022/11/25	0	0.00	10	65.10	65.20	-10	5,617	-0.18%
2022/11/22	1	64.40	2	64.50	63.60	-1	5,568	-0.02%
2022/11/21	13	67.22	6	65.87	65.50	7	5,547	0.13%
2022/11/18	21	67.60	0	0.00	67.60	21	5,540	0.38%
2022/11/17	2	68.30	1	68.70	68.30	1	5,558	0.02%
2022/11/16	4	67.60	5	67.96	69.00	-1	5,487	-0.02%
2022/11/15	3	64.70	16	65.74	67.40	-13	5,320	-0.24%
2022/11/14	1	67.50	0	0.00	67.50	1	4,863	0.02%
2022/11/11	17	76.46	13	75.92	75.00	4	4,998	0.08%
2022/11/10	15	75.37	9	75.92	75.00	6	4,862	0.12%
2022/11/09	21	77.62	27	77.16	76.80	-6	4,819	-0.12%
2022/11/08	1	71.20	3	74.80	76.50	-2	4,351	-0.05%
2022/11/07	2	70.60	0	0.00	69.60	2	4,334	0.05%
2022/11/04	5	66.44	14	65.91	66.60	-9	4,277	-0.21%
2022/11/03	11	67.05	1	67.00	67.00	10	4,307	0.23%
2022/11/02	7	68.07	7	68.54	67.80	0	4,309	0.00%
2022/11/01	3	68.07	1	68.00	68.00	2	4,366	0.05%
2022/10/31	2	69.40	3	69.87	68.50	-1	4,354	-0.02%
2022/10/28	2	68.65	341	70.42	67.00	-339	4,338	-7.81%	大賣/鉅額交易
2022/10/27	2	71.65	2	72.20	72.90	0	4,307	0.00%
2022/10/25	1	69.00	1	70.20	68.60	0	4,422	0.00%
2022/10/24	7	71.61	2	69.50	69.50	5	4,469	0.11%
2022/10/21	2	72.95	6	70.02	69.90	-4	4,596	-0.09%
2022/10/20	44	73.13	1	74.00	74.00	43	4,546	0.95%
2022/10/19	111	74.63	5	73.78	74.90	106	4,500	2.36%	大買/鉅額交易
2022/10/18	210	73.76	5	73.08	74.00	205	4,386	4.67%	大買/鉅額交易
2022/10/17	2	68.40	2	68.65	70.80	0	4,107	0.00%
2022/10/14	2	64.00	4	64.40	65.60	-2	3,981	-0.05%
2022/10/13	2	62.30	1	63.50	60.00	1	4,016	0.02%
2022/10/11	0	0.00	4	66.13	65.40	-4	4,023	-0.10%
2022/10/07	3	68.87	0	0.00	67.90	3	4,017	0.07%
2022/10/05	0	0.00	2	66.50	67.20	-2	4,016	-0.05%
2022/10/04	0	0.00	0.6	63.40	64.80	-0.6	4,013	-0.01%
2022/10/03	0.3	60.29	0	0.00	61.70	0.3	4,018	0.01%
2022/09/30	0.3	58.00	0.2	61.00	61.00	0.1	4,083	0.00%
2022/09/29	1	60.90	0	0.00	59.40	1	4,167	0.02%
2022/09/28	1.2	60.72	1	62.80	59.70	0.2	4,243	0.00%
2022/09/27	1.4	61.71	1	62.30	62.70	0.4	4,281	0.01%
2022/09/26	1.6	60.69	0	0.00	60.80	1.6	4,336	0.04%
2022/09/21	0	0.00	2	68.60	68.20	-2	4,466	-0.04%
2022/09/20	0	0.00	2	68.60	68.70	-2	4,489	-0.04%
2022/09/19	1	69.60	16	68.91	68.60	-15	4,527	-0.33%
2022/09/16	3	70.30	4	69.63	69.50	-1	4,574	-0.02%
2022/09/14	0	0.00	1	70.70	71.10	-1	4,722	-0.02%
2022/09/13	0	0.00	1	72.30	71.10	-1	4,779	-0.02%
2022/09/08	1	69.90	0	0.00	69.90	1	4,964	0.02%
2022/09/07	1	68.00	0	0.00	68.30	1	4,991	0.02%
2022/09/05	5	73.76	0	0.00	71.90	5	4,984	0.10%
2022/09/02	3	75.57	2	76.30	76.10	1	4,963	0.02%
2022/08/30	5	75.00	0	0.00	74.90	5	4,964	0.10%
2022/08/29	3	74.67	1	74.90	74.30	2	4,984	0.04%
2022/08/26	7	78.09	13	78.09	77.30	-6	4,987	-0.12%
2022/08/25	3	79.00	1	78.90	78.10	2	5,040	0.04%
2022/08/24	3	78.63	0	0.00	78.00	3	5,252	0.06%
2022/08/23	0	0.00	1	76.10	76.60	-1	5,210	-0.02%
2022/08/22	3	78.07	2.9	78.52	77.80	0.1	5,185	0.00%
2022/08/19	1	79.00	6.1	78.96	77.90	-5.1	5,145	-0.10%
2022/08/18	8	77.49	8	78.06	77.80	0	5,075	0.00%
2022/08/17	0	0.00	3	76.37	75.10	-3	4,915	-0.06%
2022/08/16	1	78.00	2	77.00	76.00	-1	4,912	-0.02%
2022/08/15	1	77.60	8	77.98	78.50	-7	4,862	-0.14%
2022/08/12	3	73.23	9	73.56	75.20	-6	4,746	-0.13%
2022/08/11	7	70.83	1.3	71.02	70.80	5.7	4,603	0.12%
2022/08/10	0	0.00	0.4	70.60	70.60	-0.4	4,606	-0.01%
2022/08/09	3	68.90	3	69.00	68.90	0	4,544	0.00%
2022/08/08	1	68.80	4.6	68.21	69.50	-3.6	4,547	-0.08%
2022/08/05	0	0.00	1	67.50	67.30	-1	4,483	-0.02%
2022/08/04	0.3	66.20	2	65.65	66.70	-1.7	4,484	-0.04%
2022/08/03	3	67.63	1	67.60	67.70	2	4,456	0.04%
2022/08/02	5.4	67.96	9	66.82	66.60	-3.6	4,450	-0.08%
2022/08/01	7.4	70.65	6	69.93	69.90	1.4	4,395	0.03%
2022/07/29	21	74.81	9	74.41	74.10	12	4,285	0.28%
2022/07/28	19	78.56	6	77.28	76.60	13	4,233	0.31%
2022/07/27	3.1	95.75	1	95.70	96.70	2.1	4,070	0.05%
2022/07/26	1	97.10	1	98.60	96.20	0	4,018	0.00%
2022/07/25	6	100.08	2	99.50	99.00	4	4,036	0.10%
2022/07/22	0	0.00	2	103.75	101.50	-2	4,072	-0.05%
2022/07/21	6	101.75	9	101.72	102.50	-3	4,139	-0.07%
2022/07/20	5	101.60	2	101.25	101.00	3	4,284	0.07%
2022/07/19	3	95.30	2	98.20	98.60	1	4,288	0.02%
2022/07/18	3	93.00	0	0.00	95.60	3	4,245	0.07%
2022/07/15	5	91.32	4	91.78	92.10	1	4,259	0.02%
2022/07/14	1	89.40	8	89.19	91.00	-7	4,246	-0.16%
2022/07/13	1	89.50	0	0.00	89.30	1	4,230	0.02%
2022/07/11	2	90.90	3	89.87	90.00	-1	4,267	-0.02%
2022/07/07	1	87.10	2	87.55	87.80	-1	4,192	-0.02%
2022/07/06	2	86.80	2	86.70	86.20	0	4,143	0.00%
2022/07/05	5	85.54	0	0.00	86.50	5	4,142	0.12%
2022/07/04	0	0.00	0.2	85.70	83.70	-0.2	4,137	0.00%
2022/07/01	6.2	85.21	0	0.00	81.90	6.2	4,170	0.15%
2022/06/30	2	90.75	2	90.35	90.00	0	4,076	0.00%
2022/06/29	0	0.00	1	94.30	93.80	-1	4,020	-0.02%
2022/06/24	1	93.70	1	92.80	93.70	0	3,952	0.00%
2022/06/23	4	91.50	0	0.00	91.70	4	3,908	0.10%
2022/06/21	3	96.13	1	95.50	97.50	2	3,801	0.05%
2022/06/20	0	0.00	1	97.20	93.60	-1	3,775	-0.03%
2022/06/17	5	102.50	1	101.50	102.00	4	3,668	0.11%
2022/06/16	1	107.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	1	113.00	0	0.00	112.50	1	3,608	0.03%
2022/06/13	0	0.00	11	115.50	115.00	-11	3,650	-0.30%
2022/06/08	2	119.50	1	120.00	118.50	1	3,680	0.03%
2022/06/07	2	120.25	1	119.50	120.00	1	3,688	0.03%
2022/06/06	0	0.00	1	118.50	119.00	-1	3,691	-0.03%
2022/06/02	10	119.75	22.4	120.42	119.00	-12.4	3,742	-0.33%
2022/06/01	26	119.73	3	122.83	121.00	23	3,709	0.62%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/30	0	0.00	1	114.00	114.00	-1	3,492	-0.03%
2022/05/27	0	0.00	1	112.00	111.50	-1	3,558	-0.03%
2022/05/26	0	0.00	1	110.00	109.50	-1	3,583	-0.03%
2022/05/24	1	109.50	1.2	109.78	109.50	-0.2	4,117	0.00%
2022/05/20	1	117.00	1	116.00	115.50	0	4,183	0.00%
2022/05/19	1	115.50	1	118.00	118.50	0	4,166	0.00%
2022/05/18	12.2	118.99	1	117.00	118.50	11.2	4,147	0.27%
2022/05/17	1	114.00	1	115.00	115.00	0	4,103	0.00%
2022/05/13	2	115.75	0	0.00	115.00	2	4,163	0.05%
2022/05/10	0	0.00	1	114.00	117.50	-1	4,182	-0.02%
2022/05/09	0	0.00	1	114.00	113.00	-1	4,171	-0.02%
2022/05/06	0	0.00	2	117.00	117.00	-2	4,173	-0.05%
2022/05/05	2	120.75	3	120.00	119.50	-1	4,177	-0.02%
2022/05/04	5	119.50	1	118.00	119.00	4	4,159	0.10%
2022/04/29	1	117.00	0	0.00	116.00	1	4,183	0.02%
2022/04/28	2	115.00	10.2	115.53	115.50	-8.2	4,171	-0.20%
2022/04/27	2	112.50	3	113.67	116.00	-1	4,117	-0.02%
2022/04/26	19.7	122.36	1	124.50	119.00	18.7	4,020	0.47%
2022/04/25	0	117.00	0	0.00	118.50	0	3,885	0.00%
2022/04/22	2	122.25	0	0.00	122.00	2	3,870	0.05%
2022/04/20	1	121.50	1	122.00	122.50	0	3,919	0.00%
2022/04/15	1.7	123.56	1	123.50	122.50	0.7	4,097	0.02%
2022/04/14	0	0.00	0.2	129.50	129.00	-0.2	4,152	0.00%
2022/04/13	0.2	127.50	0	0.00	128.50	0.2	4,267	0.00%
2022/04/12	0	0.00	1	126.00	128.00	-1	4,364	-0.02%
2022/04/11	0.3	126.50	0	0.00	126.00	0.3	4,512	0.01%
2022/04/08	3	132.08	0	0.00	131.00	3	4,545	0.07%
2022/04/07	7	135.00	1	131.00	131.00	6	4,502	0.13%
2022/03/31	1	146.00	1	146.50	146.00	0	4,634	0.00%
2022/03/30	0.1	149.00	0	0.00	148.00	0.1	4,706	0.00%
2022/03/24	1	151.00	1	151.50	152.00	0	4,901	0.00%
2022/03/23	1	150.00	1	151.50	151.50	0	4,982	0.00%
2022/03/22	1	148.00	1	148.00	148.00	0	5,150	0.00%
2022/03/17	2	149.00	0	0.00	148.00	2	5,245	0.04%
2022/03/16	1	143.00	0	0.00	145.00	1	5,277	0.02%
2022/03/15	0	0.00	3	145.00	144.00	-3	5,332	-0.06%
2022/03/14	0	0.00	0.3	147.00	148.00	-0.3	5,398	-0.01%
2022/03/11	1.3	146.27	2	145.00	145.00	-0.7	5,615	-0.01%
2022/03/10	1	148.50	2	150.00	148.00	-1	5,715	-0.02%
2022/03/08	1	147.50	1	146.50	142.50	0	5,897	0.00%
2022/03/07	1	147.50	1	148.50	147.00	0	5,927	0.00%
2022/03/04	1	154.00	0	0.00	153.00	1	5,994	0.02%
2022/03/03	1	157.00	2	156.25	156.00	-1	6,127	-0.02%
2022/03/02	5	157.40	9	157.33	156.50	-4	6,211	-0.06%
2022/02/25	5	155.40	2	159.25	152.00	3	6,280	0.05%
2022/02/24	10	156.50	13.2	156.41	156.00	-3.2	6,265	-0.05%
2022/02/23	11	154.82	14	153.29	154.50	-3	6,083	-0.05%
2022/02/22	1	146.50	0	0.00	146.00	1	6,358	0.02%
2022/02/17	0	0.00	1	150.50	149.50	-1	8,303	-0.01%
2022/02/16	3	148.50	7	148.00	147.50	-4	8,404	-0.05%
2022/02/15	1.2	147.07	0	0.00	146.00	1.2	8,455	0.01%
2022/02/14	0.1	150.00	3	149.00	149.50	-2.9	8,475	-0.03%
2022/02/11	1	154.00	0	0.00	152.50	1	8,516	0.01%
2022/02/10	1	157.00	0	0.00	153.50	1	8,699	0.01%
2022/02/08	2	149.01	0	0.00	153.00	2	8,868	0.02%
2022/02/07	1	143.50	0	0.00	146.50	1	8,910	0.01%
2022/01/26	1	145.00	0	0.00	145.50	1	8,992	0.01%
2022/01/24	0	0.00	100.1	144.50	149.50	-100.1	9,426	-1.06%
2022/01/21	0	0.00	1	150.50	149.50	-1	9,663	-0.01%
2022/01/20	1	154.00	0	0.00	154.00	1	10,078	0.01%
2022/01/18	1	155.50	0	0.00	155.50	1	10,457	0.01%
2022/01/17	1	157.50	0	0.00	157.50	1	10,516	0.01%
2022/01/14	1	154.00	1	151.50	152.00	0	10,633	0.00%
2022/01/13	2	157.25	1	155.50	155.00	1	11,031	0.01%
2022/01/12	3.1	155.16	2	155.75	156.00	1.1	11,081	0.01%
2022/01/11	3.1	159.67	6	159.83	159.00	-2.9	11,147	-0.03%
2022/01/10	1	161.47	3	161.67	163.50	-2	11,206	-0.02%
2022/01/07	4	160.25	0	0.00	159.00	4	11,373	0.04%
2022/01/06	3	162.83	6	164.00	163.00	-3	11,458	-0.03%
2022/01/05	6	168.83	0	0.00	167.50	6	11,517	0.05%
2022/01/04	6	175.00	10	172.50	172.50	-4	11,520	-0.03%
2022/01/03	10	173.50	1	173.50	176.50	9	11,503	0.08%
2021/12/30	1	172.00	3	172.00	171.50	-2	11,577	-0.02%
2021/12/28	2	173.00	1	171.50	171.00	1	12,314	0.01%
2021/12/27	3	168.33	4	171.00	173.00	-1	12,392	-0.01%
2021/12/24	3	170.17	4	168.88	167.50	-1	12,543	-0.01%
2021/12/23	2	171.25	2	171.75	170.50	0	12,641	0.00%
2021/12/22	11	172.91	5.2	172.17	171.00	5.8	12,757	0.05%
2021/12/21	1	172.00	0	172.00	172.50	1	12,817	0.01%
2021/12/20	1	172.50	2.5	172.80	170.50	-1.5	12,865	-0.01%
2021/12/17	7	170.71	14.5	170.79	170.00	-7.5	12,878	-0.06%
2021/12/16	4	172.00	5	173.00	173.00	-1	12,975	-0.01%
2021/12/15	2	164.75	7.2	164.60	167.50	-5.2	12,895	-0.04%
2021/12/14	4.1	161.73	5	161.00	160.50	-0.9	12,907	-0.01%
2021/12/13	2	166.00	4	166.00	167.00	-2	12,940	-0.02%
2021/12/10	2	165.75	1	166.00	165.50	1	13,087	0.01%
2021/12/09	2	171.50	0	0.00	169.00	2	13,075	0.02%
2021/12/08	1	174.50	0	0.00	173.00	1	13,121	0.01%
2021/12/07	3	174.83	2	175.50	173.00	1	13,391	0.01%
2021/12/06	11.1	170.48	9	172.50	172.50	2.1	13,493	0.02%
2021/12/03	0	0.00	4	169.75	170.50	-4	13,607	-0.03%
2021/12/02	51	170.60	56	170.93	166.50	-5	13,776	-0.04%
2021/12/01	2	168.00	10	168.65	169.50	-8	14,020	-0.06%
2021/11/30	6	166.75	2	168.50	166.00	4	14,345	0.03%
2021/11/29	53	158.42	55.5	156.02	163.50	-2.5	14,557	-0.02%
2021/11/26	0	0.00	16	167.91	162.50	-16	14,708	-0.11%
2021/11/25	2	169.00	11	169.68	168.00	-9	15,011	-0.06%
2021/11/24	21	167.26	24	169.42	169.00	-3	15,081	-0.02%
2021/11/23	3	169.67	35	169.71	169.00	-32	15,233	-0.21%
2021/11/22	5	175.80	2	174.75	176.50	3	15,337	0.02%
2021/11/19	62.1	177.09	31	176.26	172.50	31.1	15,709	0.20%
2021/11/18	78.7	175.37	72	179.22	173.50	6.7	15,879	0.04%
2021/11/17	4.1	163.56	26.2	166.52	171.50	-22.2	15,099	-0.15%
2021/11/16	16	156.16	0	0.00	156.00	16	14,940	0.11%
2021/11/15	3	158.67	2	159.50	156.50	1	15,536	0.01%
2021/11/12	3.1	155.35	2	155.03	155.00	1	16,770	0.01%
2021/11/11	0	0.00	102	154.99	154.50	-102	16,996	-0.60%	大賣/鉅額交易
2021/11/10	15	153.10	62	153.05	152.50	-47	17,198	-0.27%
2021/11/09	88	155.02	14	156.32	155.50	74	17,489	0.42%
2021/11/08	105	152.00	1	151.50	152.00	104	17,513	0.59%	大買/鉅額交易
2021/11/05	5	148.40	14	148.29	148.50	-9	17,807	-0.05%
2021/11/04	6	145.75	6	144.25	144.50	0	18,007	0.00%
2021/11/03	2	147.25	3	148.17	148.50	-1	18,247	-0.01%
2021/11/02	6.3	146.50	4	149.25	144.00	2.3	18,473	0.01%
2021/11/01	18.2	153.70	4	153.50	150.00	14.2	18,641	0.08%
2021/10/29	9.1	163.75	6	164.76	160.00	3.1	18,846	0.02%
2021/10/28	35	166.03	10.1	165.30	164.00	24.9	19,154	0.13%
2021/10/27	7.1	157.42	4	157.00	158.50	3.1	19,858	0.02%
2021/10/26	5.5	153.61	8.1	155.81	152.50	-2.7	20,775	-0.01%
2021/10/25	4.1	145.99	2	145.25	149.00	2.1	21,535	0.01%
2021/10/22	14.4	150.40	25	151.28	148.00	-10.6	22,191	-0.05%
2021/10/21	22.1	154.33	17	156.50	151.00	5.1	22,793	0.02%
2021/10/20	3.1	146.03	4	146.63	147.00	-0.9	23,424	0.00%
2021/10/19	6	146.17	4	145.75	145.50	2	24,926	0.01%
2021/10/18	1	140.00	1	143.50	143.00	0	25,500	0.00%
2021/10/15	2	141.25	1	140.01	141.00	1	25,649	0.00%
2021/10/14	8	136.19	14	138.50	139.00	-6	25,598	-0.02%
2021/10/13	9	138.11	22	137.34	134.00	-13	25,541	-0.05%
2021/10/12	6	142.42	8	139.69	139.00	-2	25,547	-0.01%
2021/10/08	3	145.67	8	144.63	145.00	-5	25,639	-0.02%
2021/10/07	3	146.17	7	146.86	147.00	-4	25,668	-0.02%
2021/10/06	26	145.88	14	146.36	140.00	12	25,703	0.05%
2021/10/05	9	143.22	60.5	139.87	150.50	-51.5	25,490	-0.20%
2021/10/04	22	142.32	66	145.40	139.50	-44	25,173	-0.17%
2021/10/01	61	153.79	8.2	152.41	148.50	52.8	25,123	0.21%
2021/09/30	1	150.50	2	154.00	155.00	-1	25,106	0.00%
2021/09/29	2	156.00	0	0.00	153.50	2	25,212	0.01%
2021/09/28	30.1	166.50	0	0.00	162.00	30.1	25,688	0.12%
2021/09/27	1	169.50	0	0.00	168.00	1	25,883	0.00%
2021/09/23	4	162.13	5	159.90	161.00	-1	26,339	0.00%
2021/09/22	24	161.44	1	162.00	160.50	23	26,604	0.09%
2021/09/17	3	166.33	1	167.50	169.50	2	26,950	0.01%
2021/09/16	2	169.00	0	0.00	165.50	2	27,110	0.01%
2021/09/15	9	170.39	3	166.00	165.00	6	27,266	0.02%
2021/09/14	0	0.00	3	177.83	176.50	-3	27,647	-0.01%
2021/09/13	3	176.00	2	179.00	175.00	1	28,072	0.00%
2021/09/10	12	183.46	7	183.29	179.00	5	28,528	0.02%
2021/09/09	4	178.88	9	179.61	179.50	-5	28,530	-0.02%
2021/09/07	2	175.50	5	175.20	176.50	-3	29,141	-0.01%
2021/09/06	5.1	176.45	3	174.33	174.50	2.1	29,420	0.01%
2021/09/03	7	181.57	8	183.06	180.50	-1	29,785	0.00%
2021/09/02	4	188.75	0	0.00	186.00	4	30,498	0.01%
2021/09/01	1	192.00	4	194.75	195.50	-3	31,476	-0.01%
2021/08/31	12	195.00	10	195.10	191.50	2	32,096	0.01%
2021/08/30	0.1	189.50	0	0.00	189.00	0.1	32,647	0.00%
2021/08/27	3	191.00	0	0.00	190.50	3	33,242	0.01%
2021/08/26	9	190.28	1	193.00	190.50	8	34,115	0.02%
2021/08/25	17	188.74	25	192.68	193.50	-8	35,424	-0.02%
2021/08/24	9.4	193.07	106.3	194.19	190.00	-97	35,921	-0.27%	大賣/
2021/08/23	16.4	200.34	17.2	201.24	202.00	-0.9	36,217	0.00%
2021/08/20	44.2	192.31	131	191.27	190.50	-86.8	36,492	-0.24%	大賣/
2021/08/19	242.3	204.72	38	197.18	189.50	204.3	36,702	0.56%	大買/鉅額交易
2021/08/18	118.7	199.16	63	197.48	208.00	55.7	36,877	0.15%	大買/
2021/08/17	10	215.55	8	212.31	207.50	2	37,064	0.01%
2021/08/16	14	219.64	8	221.31	221.00	6	37,988	0.02%
2021/08/13	21.2	237.27	19	231.68	224.00	2.2	38,240	0.01%
2021/08/12	7	237.86	4	236.50	236.50	3	38,758	0.01%
2021/08/11	8.1	241.48	3	247.00	237.00	5.1	39,687	0.01%
2021/08/10	62	255.40	4	252.50	248.50	58	39,841	0.15%
2021/08/09	17.2	259.49	4.1	258.47	252.00	13.1	40,193	0.03%
2021/08/06	13.1	265.64	14.3	267.40	269.50	-1.1	41,121	0.00%
2021/08/05	12.2	267.00	10	267.30	265.50	2.2	41,868	0.01%
2021/08/04	19.2	277.21	226	276.01	274.00	-206.8	42,818	-0.48%	大賣/鉅額交易
2021/08/03	14	285.61	12	285.08	282.50	2	42,779	0.00%
2021/08/02	320.1	291.53	315	288.29	280.00	5.1	42,832	0.01%	大買/大賣/
2021/07/30	228	289.91	119.2	281.40	276.50	108.8	42,231	0.26%	大買/大賣/鉅額交易
2021/07/29	214	264.99	121	257.09	275.00	93	41,722	0.22%	大買/大賣/
2021/07/28	22	267.52	216.1	261.46	261.00	-194.1	41,284	-0.47%	大賣/鉅額交易
2021/07/27	122	281.87	19	281.84	290.00	103	41,322	0.25%	大買/鉅額交易
2021/07/26	119	276.86	221	279.15	276.00	-102	40,993	-0.25%	大買/大賣/鉅額交易
2021/07/23	222	266.70	33.1	264.48	270.50	188.9	40,197	0.47%	大買/鉅額交易
2021/07/22	3	238.50	26.3	237.91	246.00	-23.3	39,107	-0.06%
2021/07/21	1	216.48	16	220.50	224.00	-15	38,837	-0.04%
2021/07/20	18	217.72	5	218.30	214.00	13	39,098	0.03%
2021/07/19	3	229.00	8.3	227.64	226.00	-5.3	39,414	-0.01%
2021/07/16	2	226.50	10	224.45	225.50	-8	39,721	-0.02%
2021/07/15	8.1	215.93	13	222.92	224.50	-4.9	40,297	-0.01%
2021/07/14	3.1	207.79	21	213.24	215.50	-17.9	41,013	-0.04%
2021/07/13	22.3	213.19	16.1	219.78	210.00	6.2	41,311	0.02%
2021/07/12	7	221.71	2	227.00	221.00	5	42,235	0.01%
2021/07/09	26	221.33	11.1	224.58	220.50	15	43,038	0.03%
2021/07/08	4	226.38	6	229.92	225.00	-2	43,962	0.00%
2021/07/07	26	229.98	18	226.39	224.00	8	44,613	0.02%
2021/07/06	17	234.03	25	231.36	231.00	-8	45,041	-0.02%
2021/07/05	11	239.14	12.2	238.67	238.50	-1.2	45,758	0.00%
2021/07/02	5	226.70	20	228.70	228.00	-15	45,754	-0.03%
2021/07/01	12	224.71	25	226.50	222.00	-13	45,948	-0.03%
2021/06/30	8	223.06	221.1	222.17	226.00	-213.1	46,289	-0.46%	大賣/鉅額交易
2021/06/29	38.1	228.50	50.9	232.93	219.00	-12.7	46,999	-0.03%
2021/06/28	13.1	225.76	41	230.57	233.00	-27.9	46,737	-0.06%
2021/06/25	34.9	219.92	123	219.77	220.00	-88.1	46,470	-0.19%	大賣/
2021/06/24	44	217.08	24.9	216.96	217.00	19.1	46,369	0.04%
2021/06/23	11.1	221.28	20	221.23	217.50	-8.9	46,246	-0.02%
2021/06/22	14.9	212.55	11.9	212.80	212.50	3	45,753	0.01%
2021/06/21	34.3	214.35	24.1	213.61	208.00	10.2	45,360	0.02%
2021/06/18	28.7	226.20	36	226.53	222.50	-7.4	44,912	-0.02%
2021/06/17	240.2	224.88	29	225.86	228.50	211.2	44,681	0.47%	大買/鉅額交易
2021/06/16	58.1	236.16	113	235.37	223.00	-54.8	44,410	-0.12%	大賣/
2021/06/15	36.2	244.39	22	243.82	242.50	14.2	43,982	0.03%
2021/06/11	32.6	241.35	20	243.88	241.00	12.6	44,896	0.03%
2021/06/10	47	247.00	57	246.04	240.00	-10	44,973	-0.02%
2021/06/09	11.1	238.57	14	240.68	248.00	-3	44,862	-0.01%
2021/06/08	24.2	239.77	16	239.66	230.50	8.2	44,752	0.02%
2021/06/07	31	231.87	50	232.17	238.00	-19	44,289	-0.04%
2021/06/04	5	229.20	6	225.75	226.50	-1	43,743	0.00%
2021/06/03	219	219.33	41	225.35	230.00	178	43,243	0.41%	大買/鉅額交易
2021/06/02	53.1	229.90	166.2	222.44	216.00	-113.1	42,269	-0.27%	大賣/鉅額交易
2021/06/01	179	226.98	34.1	229.71	232.50	144.9	40,906	0.35%	大買/鉅額交易
2021/05/31	18.1	204.43	25	204.64	211.50	-7	39,973	-0.02%
2021/05/28	24.1	204.79	28.2	201.40	199.50	-4.1	39,364	-0.01%
2021/05/27	29	197.02	159.9	196.78	200.00	-130.9	39,070	-0.33%	大賣/鉅額交易
2021/05/26	27	197.15	18.1	197.09	192.50	8.9	38,520	0.02%
2021/05/25	201.3	199.92	133	201.26	199.50	68.3	37,898	0.18%	大買/大賣/
2021/05/24	26	180.85	152	182.33	190.00	-126	36,643	-0.34%	大賣/鉅額交易
2021/05/21	17	171.50	22	173.41	176.00	-5	35,838	-0.01%
2021/05/20	38.1	174.23	26	174.79	169.00	12.1	35,635	0.03%
2021/05/19	24	170.63	59	172.77	179.00	-35	35,152	-0.10%
2021/05/18	42	160.17	31	157.85	163.00	11	34,334	0.03%
2021/05/17	36.2	158.86	27	157.35	148.50	9.2	34,113	0.03%
2021/05/14	75.1	174.41	52.1	179.24	164.50	23	33,842	0.07%
2021/05/13	31.1	166.59	35.1	167.74	171.00	-4	32,760	-0.01%
2021/05/12	59.1	158.20	50	158.83	161.00	9.1	31,940	0.03%
2021/05/11	26	166.25	4	166.50	162.50	22	30,804	0.07%
2021/05/10	24	190.77	25.6	188.21	180.50	-1.6	30,623	-0.01%
2021/05/07	33	180.80	12	184.33	183.00	21	30,225	0.07%
2021/05/06	13.1	174.76	32	174.11	171.00	-18.9	29,853	-0.06%
2021/05/05	26	182.29	16	178.34	172.50	10	29,380	0.03%
2021/05/04	31	183.35	51	176.38	191.50	-20	29,111	-0.07%
2021/05/03	21	191.90	5	188.50	179.50	16	28,545	0.06%
2021/04/29	9	199.94	4	198.38	199.00	5	28,395	0.02%
2021/04/28	185.1	204.36	15.2	202.20	201.00	169.9	28,586	0.59%	大買/鉅額交易
2021/04/27	10	200.80	17	203.56	195.50	-7	28,353	-0.02%
2021/04/26	14.2	196.16	17.1	197.83	196.50	-3	28,220	-0.01%
2021/04/23	14	185.94	15.3	186.50	193.50	-1.3	28,108	0.00%
2021/04/22	14.2	183.93	10	184.45	176.00	4.2	28,446	0.01%
2021/04/21	19.2	174.47	14.1	174.52	179.00	5.1	28,387	0.02%
2021/04/20	20.1	194.59	16	195.94	182.00	4.1	27,900	0.01%
2021/04/19	17.2	201.92	14	199.82	198.50	3.2	27,235	0.01%
2021/04/16	16	232.88	8	230.25	220.50	8	27,122	0.03%
2021/04/15	9	209.89	9.1	209.01	220.00	-0.1	26,314	0.00%
2021/04/14	17.3	200.01	21.5	195.63	200.00	-4.2	25,679	-0.02%
2021/04/13	15.1	213.56	16.1	209.39	202.50	-1	24,924	0.00%
2021/04/12	11.1	208.25	3	211.67	202.50	8.1	24,342	0.03%
2021/04/09	16	236.16	20	233.25	225.00	-4	23,930	-0.02%
2021/04/08	59	235.69	54	232.63	236.50	5	23,464	0.02%
2021/04/07	5	216.10	4	215.25	215.00	1	23,107	0.00%
2021/04/06	8	214.19	8	217.44	218.50	0	22,891	0.00%
2021/04/01	12	188.54	9	190.33	199.00	3	22,675	0.01%
2021/03/31	4	190.00	13	184.92	181.00	-9	22,011	-0.04%
2021/03/30	13	182.50	1	171.00	183.50	12	22,479	0.05%
2021/03/29	4	171.00	1	170.04	174.00	3	22,643	0.01%
2021/03/26	1	158.00	1	154.00	158.50	0	23,226	0.00%
2021/03/24	2	154.00	4	155.00	148.00	-2	23,608	-0.01%
2021/03/23	4	141.50	2	150.50	152.00	2	23,801	0.01%
2021/03/22	2	157.25	5	150.60	154.00	-3	24,108	-0.01%
2021/03/19	0	0.00	8	158.25	159.00	-8	24,041	-0.03%
2021/03/18	34	148.62	9.7	148.69	152.50	24.3	23,912	0.10%
2021/03/17	22	143.75	43	141.26	139.00	-21	23,843	-0.09%
2021/03/16	8	145.63	5.9	148.16	148.50	2.1	22,616	0.01%
2021/03/15	12	129.33	13	132.27	135.00	-1	21,961	0.00%
2021/03/12	12	118.83	9	119.44	123.00	3	21,016	0.01%
2021/03/11	3	104.17	7	109.43	112.00	-4	19,953	-0.02%
2021/03/10	7	105.43	7	106.57	102.00	0	19,630	0.00%
2021/03/09	3	98.13	2	97.82	100.00	1	19,296	0.01%
2021/03/08	1	96.00	1	96.50	96.10	0	19,365	0.00%
2021/03/05	4	99.03	6	98.83	99.20	-2	19,397	-0.01%
2021/03/04	2	101.25	2	102.50	101.50	0	19,409	0.00%
2021/03/03	5	102.40	6	100.65	101.00	-1	19,427	-0.01%
2021/03/02	44	106.44	43	106.09	104.50	1	19,354	0.01%
2021/02/26	7	100.11	5	102.00	99.80	2	19,082	0.01%
2021/02/25	1	103.02	1.1	103.64	101.00	0	18,950	0.00%
2021/02/24	2.1	113.18	12	115.13	106.50	-10	18,832	-0.05%
2021/02/23	36	111.83	26.1	112.05	113.50	10	18,669	0.05%
2021/02/22	2.1	106.71	6	106.66	109.00	-4	18,470	-0.02%
2021/02/19	16	102.98	11	101.81	99.70	5	18,188	0.03%
2021/02/18	2	98.33	3	98.00	99.30	-1	17,890	-0.01%
2021/02/17	2	92.60	13	91.82	94.80	-11	17,744	-0.06%
2021/02/05	12	88.02	4.1	86.97	88.30	7.9	17,606	0.04%
2021/02/04	17	84.81	18	83.29	83.10	-1	17,491	-0.01%
2021/02/03	1	84.68	12.1	83.43	83.60	-11	17,453	-0.06%
2021/02/02	12.1	81.93	3	82.33	81.90	9.1	17,654	0.05%
2021/02/01	1	82.30	4	82.75	81.60	-3	17,735	-0.02%
2021/01/29	2	85.95	0	0.00	84.00	2	17,492	0.01%
2021/01/28	7.1	90.23	5	90.34	88.40	2.1	17,286	0.01%
2021/01/27	3	92.10	0	0.00	90.80	3	17,175	0.02%
2021/01/26	7	94.36	13	91.45	90.80	-6	17,215	-0.03%
2021/01/25	3	98.20	5.1	96.32	95.60	-2.1	16,996	-0.01%
2021/01/22	16	99.71	15	100.75	101.00	1	17,006	0.01%
2021/01/21	19.1	96.29	16	97.13	97.90	3.1	16,945	0.02%
2021/01/20	2	101.05	8.1	111.34	98.60	-6.1	16,813	-0.04%
2021/01/19	5	109.00	1	108.50	109.50	4	16,898	0.02%
2021/01/18	57	109.63	47	109.72	108.50	10	16,782	0.06%
2021/01/15	36	111.06	44.1	110.04	110.50	-8.1	16,420	-0.05%
2021/01/14	14	103.39	4	104.50	106.00	10	15,638	0.06%
2021/01/13	2.1	97.86	2	98.85	96.60	0.1	15,309	0.00%
2021/01/12	10	95.60	20	95.71	93.50	-10	15,066	-0.07%
2021/01/11	4	95.75	3	98.10	98.00	1	14,830	0.01%
2021/01/08	6	92.45	8	93.23	92.90	-2	14,485	-0.01%
2021/01/07	7	90.59	14.1	87.17	91.90	-7.1	14,161	-0.05%
2021/01/06	3.1	89.58	3	92.30	86.10	0.1	13,867	0.00%
2021/01/05	6	89.20	0.1	88.30	87.90	5.9	13,629	0.04%
2021/01/04	6.1	92.39	195.4	92.02	90.70	-189.3	13,423	-1.41%	大賣/鉅額交易
2020/12/31	21	98.32	33	94.37	93.50	-12	13,225	-0.09%
2020/12/30	7.4	96.27	1.3	97.89	95.10	6.1	12,730	0.05%
2020/12/29	2.3	98.26	30	97.53	95.50	-27.7	12,492	-0.22%
2020/12/28	214	98.15	7.5	98.38	99.00	206.5	12,246	1.69%	大買/鉅額交易
2020/12/25	2	90.85	2	90.65	91.50	0	11,791	0.00%
2020/12/24	16	87.76	7	87.39	87.50	9	11,465	0.08%
2020/12/23	20	82.86	0	0.00	85.00	20	10,799	0.19%
2020/12/22	8	84.68	43	84.50	77.50	-35	10,442	-0.34%
2020/12/21	24	77.54	8.4	80.69	80.80	15.6	9,725	0.16%
2020/12/17	0	0.00	2.1	71.55	72.20	-2.1	9,180	-0.02%
2020/12/16	1.4	68.13	1	68.40	68.40	0.4	8,966	0.00%
2020/12/15	0	0.00	1	69.90	67.70	-1	8,530	-0.01%
2020/12/14	2	69.15	2	68.50	68.50	0	8,452	0.00%
2020/12/11	1.1	67.54	1.1	66.86	68.70	0	8,405	0.00%
2020/12/10	2.1	69.55	16	67.76	67.50	-14	8,237	-0.17%
2020/12/09	15	69.03	3.5	68.77	69.90	11.5	8,013	0.14%
2020/12/08	1.5	65.73	2	66.70	66.50	-0.5	7,848	-0.01%
2020/12/07	2	62.25	4.1	63.78	65.10	-2.1	7,784	-0.03%
2020/12/04	2	65.10	1	67.80	64.80	1	7,756	0.01%
2020/12/02	10	68.45	11	66.79	66.50	-1	7,624	-0.01%
2020/12/01	2	66.90	0	0.00	65.70	2	7,342	0.03%
2020/11/30	24	65.73	1	65.20	66.60	23	7,166	0.32%
2020/11/27	0.1	61.50	1.1	62.03	62.50	-1	6,971	-0.01%
2020/11/26	0	0.00	0.1	61.20	61.90	-0.1	6,865	0.00%
2020/11/25	3	61.50	1	59.10	59.10	2	6,848	0.03%
2020/11/24	0	0.00	50	61.00	60.90	-50	6,805	-0.73%
2020/11/23	4	60.90	4	60.40	60.10	0	6,790	0.00%
2020/11/20	53	59.75	3	59.80	59.80	50	6,750	0.74%
2020/11/19	1	58.20	7	59.13	58.40	-6	6,661	-0.09%
2020/11/18	1	57.40	0	0.00	57.20	1	6,590	0.02%
2020/11/17	0	0.00	2	57.85	57.40	-2	6,694	-0.03%
2020/11/16	1	56.60	0	0.00	57.00	1	6,670	0.01%
2020/11/13	6	55.17	5.1	57.10	57.10	1	6,614	0.01%
2020/11/12	1	56.60	3	57.40	55.00	-2	6,515	-0.03%
2020/11/11	3.1	56.18	4	55.28	56.30	-0.9	6,390	-0.01%
2020/11/10	10	56.27	11	56.14	56.30	-1	6,437	-0.02%
2020/11/09	2	53.10	9.6	53.98	54.80	-7.6	6,022	-0.13%
2020/11/06	1	50.80	0	0.00	49.90	1	5,797	0.02%
2020/11/05	1	50.20	2	50.35	50.30	-1	5,845	-0.02%
2020/11/04	2	49.60	2	49.93	50.40	0	5,846	0.00%
2020/11/03	26.3	50.31	6.7	50.13	49.70	19.6	5,814	0.34%
2020/11/02	4.3	51.58	15	52.00	52.00	-10.7	5,817	-0.18%
2020/10/30	6.4	52.82	6	53.02	51.20	0.4	5,847	0.01%
2020/10/29	9	50.90	14.4	51.29	52.50	-5.4	5,939	-0.09%
2020/10/28	19	50.56	22	50.68	51.20	-3	5,850	-0.05%
2020/10/27	0	0.00	3.4	48.53	48.40	-3.4	5,502	-0.06%
2020/10/26	5	47.52	2	46.55	47.00	3	5,212	0.06%
2020/10/13	0	0.00	2	33.80	33.80	-2	5,092	-0.04%
2020/10/12	0	0.00	5.4	32.91	32.60	-5.4	5,098	-0.11%
2020/10/08	1	33.95	0	0.00	34.15	1	5,174	0.02%
2020/10/06	1	33.50	1	33.80	33.50	0	5,610	0.00%
2020/10/05	1	33.00	1	33.25	33.25	0	5,803	0.00%
2020/09/22	2	32.95	4	33.55	33.60	-2	7,661	-0.03%
2020/09/15	2	33.20	0	0.00	33.05	2	8,308	0.02%
2020/09/14	1	32.60	1	33.20	33.20	0	8,419	0.00%
2020/09/10	2	33.43	0	0.00	32.65	2	8,504	0.02%
2020/09/07	2	32.80	1	32.65	32.35	1	8,899	0.01%
2020/09/04	1	32.20	0	0.00	32.35	1	9,142	0.01%
2020/09/03	1	32.65	3	33.25	32.90	-2	9,178	-0.02%
2020/09/02	3	32.80	0	0.00	32.90	3	9,233	0.03%
2020/08/31	1	33.60	1	33.05	33.05	0	9,520	0.00%
2020/08/28	0	0.00	1	32.55	32.70	-1	9,623	-0.01%
2020/08/26	2	33.25	0	0.00	33.00	2	9,797	0.02%
2020/08/24	1	33.50	0	0.00	33.20	1	9,816	0.01%
2020/08/20	1	33.55	2	33.10	32.95	-1	9,864	-0.01%
2020/08/19	0	0.00	1	36.80	35.95	-1	9,753	-0.01%
2020/08/18	5	37.70	7	37.20	37.05	-2	9,735	-0.02%
2020/08/17	2	37.45	0	0.00	37.30	2	9,709	0.02%
2020/08/14	1	36.40	0	0.00	36.40	1	9,816	0.01%
2020/08/13	1	38.15	1	38.70	36.85	0	9,891	0.00%
2020/08/12	0	0.00	7	37.48	37.95	-7	9,990	-0.07%
2020/08/11	0	0.00	6	36.45	35.85	-6	9,929	-0.06%
2020/08/10	1	38.00	0	0.00	37.00	1	10,113	0.01%
2020/08/06	7	38.19	8	38.78	37.50	-1	11,129	-0.01%
2020/08/05	4	38.20	6	38.18	38.45	-2	11,261	-0.02%
2020/08/03	1	36.90	2	37.00	37.00	-1	11,809	-0.01%
2020/07/31	5	37.10	5	36.89	36.85	0	12,486	0.00%
2020/07/30	0	0.00	1	36.70	36.70	-1	12,943	-0.01%
2020/07/29	2	35.58	1	35.75	35.75	1	13,194	0.01%
2020/07/28	6	37.68	1	36.45	35.55	5	13,258	0.04%
2020/07/27	2	37.45	1	37.25	36.70	1	13,268	0.01%
2020/07/24	5	37.07	33	38.87	36.00	-28	13,356	-0.21%
2020/07/23	0	0.00	6	36.98	38.00	-6	13,411	-0.04%
2020/07/22	1	36.70	2	36.55	36.20	-1	13,559	-0.01%
2020/07/21	3	36.20	0	0.00	36.20	3	13,699	0.02%
2020/07/20	1	35.80	0	0.00	35.85	1	13,805	0.01%
2020/07/17	2	36.35	0	0.00	35.45	2	13,933	0.01%
2020/07/16	1	37.15	0	0.00	36.30	1	13,969	0.01%
2020/07/15	2	37.35	1	36.85	36.85	1	14,073	0.01%
2020/07/14	5	37.83	3	38.02	37.60	2	14,035	0.01%
2020/07/13	2	38.30	7	37.91	38.35	-5	13,921	-0.04%
2020/07/10	1	37.80	5	37.45	36.50	-4	13,910	-0.03%
2020/07/09	5	36.93	2	37.55	37.20	3	13,865	0.02%
2020/07/08	1	38.00	17.1	38.03	37.60	-16.1	13,782	-0.12%
2020/07/07	24	37.01	7	37.25	37.05	17	13,740	0.12%
2020/07/06	16	38.02	20	38.40	38.05	-4	13,518	-0.03%
2020/07/03	31	35.03	62	35.70	36.95	-31	13,152	-0.24%
2020/07/02	0	0.00	13	33.48	33.70	-13	12,618	-0.10%
2020/06/30	5	32.40	4	32.10	32.20	1	12,521	0.01%
2020/06/29	3	32.13	0	0.00	32.10	3	12,586	0.02%
2020/06/24	1	34.30	1	33.25	33.40	0	12,549	0.00%
2020/06/23	6	34.03	10	34.10	34.10	-4	12,422	-0.03%
2020/06/22	0	0.00	2	33.15	32.65	-2	12,237	-0.02%
2020/06/19	1	33.10	5	32.97	32.75	-4	12,203	-0.03%
2020/06/18	1	32.70	2	32.83	32.40	-1	12,136	-0.01%
2020/06/17	0	0.00	13	32.30	32.15	-13	12,097	-0.11%
2020/06/16	2	32.68	3	32.15	32.15	-1	12,131	-0.01%
2020/06/15	0	0.00	7	32.86	32.30	-7	12,122	-0.06%
2020/06/12	6	32.64	16	31.53	32.65	-10	12,011	-0.08%
2020/06/11	9	32.93	2	33.10	31.65	7	12,006	0.06%
2020/06/10	2	32.55	3	32.47	32.45	-1	11,876	-0.01%
2020/06/09	4	32.68	0	0.00	32.45	4	12,063	0.03%
2020/06/08	2	32.65	2	32.98	32.25	0	12,309	0.00%
2020/06/05	32	32.86	1	32.90	32.65	31	12,621	0.25%
2020/06/04	7	32.26	3	32.35	32.30	4	12,878	0.03%
2020/06/03	7	32.18	0	0.00	32.20	7	12,993	0.05%
2020/05/28	1	30.15	0	0.00	30.15	1	13,487	0.01%
2020/05/27	1	30.95	4	30.83	30.80	-3	13,504	-0.02%
2020/05/26	0	0.00	1	31.20	30.75	-1	13,571	-0.01%
2020/05/25	2	31.25	0	0.00	30.85	2	13,651	0.01%
2020/05/22	1	31.35	0	0.00	31.10	1	13,957	0.01%
2020/05/21	11	32.74	13	32.25	32.30	-2	13,961	-0.01%
2020/05/20	6	31.78	1	32.20	32.00	5	13,923	0.04%
2020/05/19	11.4	31.58	10	31.80	31.85	1.4	13,972	0.01%
2020/05/18	1	30.60	3	30.55	30.00	-2	13,885	-0.01%
2020/05/15	3.3	31.33	12	31.52	31.20	-8.7	14,215	-0.06%
2020/05/14	10	31.02	2	30.73	31.15	8	14,552	0.05%
2020/05/13	16.3	31.12	77	30.08	31.60	-60.7	14,457	-0.42%
2020/05/12	4	31.86	1	32.25	32.10	3	13,689	0.02%
2020/05/11	5	32.33	1	33.00	31.95	4	13,404	0.03%
2020/05/08	2	35.33	14	35.81	35.50	-12	13,050	-0.09%
2020/05/07	12	35.91	81	36.50	36.50	-69	12,651	-0.55%
2020/05/06	144	34.97	76	35.81	35.00	68	11,977	0.57%	大買/
2020/05/05	5	34.27	4	34.25	33.70	1	11,439	0.01%
2020/05/04	2	32.60	0	0.00	32.85	2	11,179	0.02%
2020/04/29	5	32.37	0	0.00	32.05	5	11,001	0.05%
2020/04/28	0	0.00	2	31.33	31.45	-2	10,887	-0.02%
2020/04/27	9	33.71	15	34.37	33.15	-6	10,629	-0.06%
2020/04/24	6	31.85	3	31.90	32.20	3	10,392	0.03%
2020/04/23	0	0.00	1	30.90	30.90	-1	10,362	-0.01%
2020/04/22	14	29.46	1	29.55	30.15	13	10,319	0.13%
2020/04/21	3	32.00	0	0.00	30.15	3	10,212	0.03%
2020/04/20	63	32.31	0	0.00	31.70	63	10,104	0.62%
2020/04/17	7	33.91	77	33.73	33.45	-70	10,046	-0.70%
2020/04/16	10	33.60	3	33.52	34.05	7	10,117	0.07%
2020/04/15	5	33.92	8	34.48	33.00	-3	10,158	-0.03%
2020/04/14	1	32.70	3.7	33.25	33.40	-2.7	9,868	-0.03%
2020/04/13	2	31.95	44	31.97	31.90	-42	9,705	-0.43%
2020/04/10	2	32.10	1	31.25	31.35	1	9,633	0.01%
2020/04/09	1	30.80	2	30.90	31.40	-1	9,501	-0.01%
2020/04/08	7	30.15	2	30.65	30.75	5	9,417	0.05%
2020/04/07	1	29.55	0	0.00	30.00	1	9,309	0.01%
2020/04/01	0	0.00	1	28.55	28.10	-1	9,128	-0.01%
2020/03/31	2	28.53	2	28.53	28.30	0	9,101	0.00%
2020/03/27	1	27.55	0	0.00	27.10	1	8,949	0.01%
2020/03/26	1	26.85	3	27.55	27.95	-2	8,942	-0.02%
2020/03/24	1	26.50	1	26.45	26.30	0	8,869	0.00%
2020/03/23	5	25.70	0	0.00	25.65	5	8,837	0.06%
2020/03/20	10	26.90	0	0.00	26.65	10	8,873	0.11%
2020/03/18	3	27.37	1	27.80	27.10	2	8,750	0.02%
2020/03/16	4	26.93	4	26.33	26.30	0	8,655	0.00%
2020/03/13	2	26.30	1	26.15	26.65	1	8,542	0.01%
2020/03/12	41	29.99	3	29.12	28.95	38	8,308	0.46%
2020/03/11	43	32.08	47	32.44	32.15	-4	8,032	-0.05%
2020/03/10	36	31.52	35	31.61	31.15	1	7,669	0.01%
2020/03/09	7	32.24	1	31.00	30.50	6	7,272	0.08%
2020/03/06	6	33.05	21	33.01	33.05	-15	7,047	-0.21%
2020/03/05	15	31.04	1	31.00	31.00	14	6,669	0.21%
2020/03/04	2	30.13	1	30.50	30.65	1	6,657	0.02%
2020/03/03	11	30.89	1	31.35	31.05	10	6,666	0.15%
2020/02/26	2	29.85	6	29.69	30.15	-4	6,680	-0.06%
2020/02/25	47	30.63	31	30.51	29.35	16	6,769	0.24%
2020/02/24	30	31.52	0	0.00	31.70	30	6,480	0.46%
2020/02/21	4	31.79	3	31.20	31.55	1	6,512	0.02%
2020/02/20	25	31.67	5	31.70	31.30	20	6,546	0.31%
2020/02/19	0	0.00	2	31.20	31.80	-2	6,446	-0.03%
2020/02/18	4	31.10	10	31.17	31.60	-6	6,342	-0.09%
2020/02/17	9	30.51	96	30.19	31.20	-87	6,005	-1.45%
2020/02/14	4	27.83	20	27.76	28.40	-16	5,467	-0.29%
2020/02/13	2	26.35	1	26.20	26.30	1	5,214	0.02%
2020/02/12	1	25.05	3	25.93	26.05	-2	5,171	-0.04%
2020/02/10	0	0.00	1	24.50	24.30	-1	5,357	-0.02%
2020/02/07	3	25.12	1	25.10	24.80	2	5,375	0.04%
2020/02/05	7	26.09	0	0.00	25.45	7	5,485	0.13%
2020/02/04	7	25.47	0	0.00	26.20	7	5,467	0.13%
2020/02/03	2	24.85	0	0.00	25.15	2	5,465	0.04%
2020/01/30	6	26.04	12	25.85	25.75	-6	5,524	-0.11%
2020/01/20	1	27.60	9	27.40	27.50	-8	5,616	-0.14%
2020/01/17	5	27.25	0	0.00	27.55	5	5,571	0.09%
2020/01/16	3	26.30	2.4	26.34	26.70	0.6	5,429	0.01%
2020/01/15	10	26.05	3	26.05	26.00	7	5,297	0.13%
2020/01/14	5	25.60	0	0.00	25.65	5	5,214	0.10%
2020/01/13	1	25.45	0	0.00	25.40	1	5,169	0.02%
2020/01/10	0	0.00	5	25.30	25.60	-5	5,054	-0.10%
2020/01/09	0	0.00	27	24.25	24.85	-27	4,879	-0.55%
2020/01/08	13	22.82	5	22.88	22.90	8	4,753	0.17%
2020/01/07	4	22.55	0	0.00	22.65	4	4,783	0.08%
2020/01/06	6	22.99	0	0.00	22.90	6	4,749	0.13%
2020/01/03	2	24.00	0	0.00	23.75	2	4,703	0.04%
2019/12/31	4	23.78	0	0.00	23.80	4	4,664	0.09%
2019/12/26	2	23.55	0	0.00	23.65	2	4,622	0.04%
2019/12/24	2	23.63	2	23.40	23.40	0	4,607	0.00%
2019/12/23	1	23.45	0	0.00	23.40	1	4,582	0.02%
2019/12/20	1	24.30	0	0.00	24.15	1	4,497	0.02%
2019/12/16	2	24.95	1	24.75	24.90	1	4,326	0.02%
2019/12/12	2	25.85	3	25.18	25.25	-1	4,300	-0.02%
2019/12/11	1	25.40	4	26.05	25.25	-3	4,192	-0.07%
2019/12/10	0	0.00	63	25.57	26.00	-63	4,130	-1.53%
2019/12/09	0	0.00	419	25.62	25.60	-419	4,095	-10.23%	大賣/鉅額交易
2019/12/05	0	0.00	377	26.05	25.75	-377	4,015	-9.39%	大賣/鉅額交易
2019/12/04	20	26.35	183	26.29	26.25	-163	3,948	-4.13%	大賣/鉅額交易
2019/12/03	0	0.00	193	26.23	26.50	-193	3,903	-4.94%	大賣/鉅額交易
2019/12/02	0	0.00	12	25.95	25.80	-12	3,803	-0.32%
2019/11/29	20	26.10	1	26.10	26.20	19	3,779	0.50%
2019/11/28	376	26.24	120	26.30	26.30	256	3,710	6.90%	大買/大賣/鉅額交易
2019/11/27	954	25.90	0	0.00	26.10	954	3,641	26.20%	大買/鉅額交易
2019/11/26	0	0.00	2	25.70	25.70	-2	3,573	-0.06%
2019/11/25	3	25.78	8	25.74	25.80	-5	3,521	-0.14%
2019/11/22	3	25.38	17	25.32	25.50	-14	3,237	-0.43%
2019/11/21	2	24.93	0	0.00	25.00	2	3,016	0.07%
2019/11/20	0	0.00	1	24.85	24.75	-1	2,943	-0.03%
2019/11/19	0	0.00	62	23.88	23.85	-62	2,829	-2.19%
2019/11/18	51	24.79	0	0.00	24.80	51	2,650	1.92%
2019/11/15	10	24.05	0	0.00	24.05	10	2,588	0.39%
2019/11/14	1	23.65	2	23.40	23.55	-1	2,534	-0.04%
2019/11/13	1	24.95	1	24.95	24.80	0	2,443	0.00%
2019/11/12	2	24.35	0	0.00	24.95	2	2,389	0.08%
2019/11/11	2	25.00	2	24.40	24.15	0	2,359	0.00%
2019/11/08	2	25.30	0	0.00	24.90	2	2,305	0.09%
2019/11/07	18	24.76	6	24.68	25.00	12	2,208	0.54%
2019/11/05	6	24.13	0	0.00	24.00	6	2,055	0.29%
2019/11/04	0	0.00	4	24.49	24.00	-4	2,008	-0.20%
2019/11/01	0	0.00	8	24.19	24.10	-8	1,906	-0.42%
2019/10/30	1	24.05	1	24.00	23.90	0	1,832	0.00%
2019/10/29	6	24.16	1	24.45	23.40	5	1,786	0.28%
2019/10/28	6	23.88	5	24.39	24.90	1	1,648	0.06%
2019/10/25	4	22.71	0	0.00	22.95	4	1,460	0.27%
2019/10/24	0	0.00	1	22.55	22.50	-1	1,461	-0.07%
2019/10/23	0	0.00	1	22.50	22.55	-1	1,503	-0.07%
2019/10/16	3	22.35	1	22.35	22.35	2	1,524	0.13%
2019/10/15	2	22.38	0	0.00	22.20	2	1,518	0.13%
2019/10/03	0	0.00	5	21.60	21.65	-5	1,559	-0.32%
2019/09/27	5	21.20	0	0.00	21.10	5	1,573	0.32%
2019/09/20	0	0.00	1	21.90	22.10	-1	1,591	-0.06%
2019/09/18	5	22.00	0	0.00	21.80	5	1,571	0.32%
2019/09/17	1	22.05	0	0.00	22.05	1	1,556	0.06%
2019/09/05	2	23.28	0	23.20	23.30	2	1,625	0.12%
2019/08/29	0	0.00	1	23.05	22.85	-1	1,557	-0.06%
2019/08/26	1	22.00	0	0.00	21.85	1	1,580	0.06%
2019/08/22	0	0.00	7	22.45	22.50	-7	1,620	-0.43%
2019/08/20	1	22.50	2	22.30	22.25	-1	1,643	-0.06%
2019/08/19	1	22.60	0	0.00	22.40	1	1,664	0.06%
2019/08/13	0	0.00	10	21.80	21.80	-10	1,833	-0.55%
2019/08/12	0	0.00	5	22.50	22.10	-5	1,854	-0.27%
2019/08/08	1	21.05	0	0.00	21.20	1	1,850	0.05%
2019/08/05	5	21.20	0	0.00	21.20	5	1,954	0.26%
2019/07/25	0	0.00	1	23.75	23.95	-1	2,047	-0.05%
2019/07/22	10	22.88	0	0.00	22.80	10	2,329	0.43%
2019/07/15	1	23.90	0	0.00	23.60	1	2,821	0.04%
2019/07/12	0	0.00	1	23.80	23.85	-1	2,868	-0.03%
2019/07/09	0	0.00	4	23.68	23.65	-4	2,993	-0.13%
2019/07/01	5	23.65	5	23.75	23.70	0	3,454	0.00%
2019/06/26	1	22.90	0	0.00	22.90	1	3,543	0.03%
2019/06/21	0	0.00	2	23.35	23.10	-2	3,737	-0.05%
2019/06/12	0	0.00	0.7	22.50	22.50	-0.7	4,912	-0.01%
2019/06/05	0	0.00	1	21.85	21.90	-1	4,892	-0.02%
2019/06/04	0	0.00	1	21.85	21.70	-1	4,887	-0.02%
2019/05/30	0	0.00	5	21.30	21.40	-5	4,900	-0.10%
2019/05/27	2	20.50	1	20.35	20.30	1	5,023	0.02%
2019/05/23	0	0.00	7	21.00	21.25	-7	5,040	-0.14%
2019/05/21	6	19.93	4	19.74	20.60	2	4,972	0.04%
2019/05/20	2	20.93	0	0.00	20.65	2	4,902	0.04%
2019/05/17	5	21.60	0	0.00	21.60	5	4,992	0.10%
2019/05/15	1	22.60	0	0.00	22.40	1	5,052	0.02%
2019/05/14	0	0.00	1	21.40	22.05	-1	5,089	-0.02%
2019/05/09	18	23.62	10	24.25	23.20	8	5,053	0.16%
2019/05/08	1	24.15	0	0.00	24.10	1	5,019	0.02%
2019/05/02	1	24.80	0	0.00	24.85	1	5,002	0.02%
2019/04/29	10	26.55	10	25.45	24.95	0	4,995	0.00%
2019/04/26	12	26.30	15	26.19	26.50	-3	4,899	-0.06%
2019/04/25	12	25.95	16	26.33	26.40	-4	4,713	-0.08%
2019/04/24	26	26.33	36	25.70	25.70	-10	4,724	-0.21%
2019/04/23	13	26.84	17	26.23	26.20	-4	4,795	-0.08%
2019/04/22	36	26.24	22	26.20	26.50	14	4,687	0.30%
2019/04/17	20	25.09	17	24.95	24.65	3	4,558	0.07%
2019/04/16	22	25.30	39	25.14	24.60	-17	4,542	-0.37%
2019/04/15	20	25.91	3	25.30	25.30	17	4,502	0.38%
2019/04/12	0	0.00	1	25.60	25.40	-1	4,497	-0.02%
2019/04/11	17	26.01	62	25.95	25.60	-45	4,521	-1.00%
2019/04/10	22	25.40	37	26.28	26.35	-15	4,474	-0.34%
2019/04/08	21	25.90	0	0.00	25.45	21	4,219	0.50%
2019/04/03	0	0.00	19	25.15	25.05	-19	4,227	-0.45%
2019/04/02	11	25.46	0	0.00	25.35	11	4,248	0.26%
2019/04/01	11	25.15	0	0.00	24.65	11	4,283	0.26%
2019/03/29	15	25.02	15	24.80	24.80	0	4,284	0.00%
2019/03/28	4	24.48	20	24.05	24.55	-16	4,338	-0.37%
2019/03/27	30	25.62	24	25.20	25.20	6	4,472	0.13%
2019/03/26	29	26.67	25	25.80	25.80	4	4,726	0.08%
2019/03/25	1	26.40	0	0.00	26.00	1	4,815	0.02%
2019/03/22	30	26.07	17	26.52	26.50	13	4,912	0.26%
2019/03/21	22	25.28	55	25.15	25.05	-33	4,949	-0.67%
2019/03/20	5	25.34	6	25.10	25.10	-1	4,913	-0.02%
2019/03/19	42	24.88	6	25.01	25.25	36	4,776	0.75%
2019/03/18	4	24.33	11	24.27	24.60	-7	4,557	-0.15%
2019/03/15	2	21.80	0	0.00	22.40	2	4,322	0.05%
2019/02/27	5	21.70	0	0.00	22.05	5	4,585	0.11%
2019/02/25	0	0.00	10	22.00	21.85	-10	4,419	-0.23%
2019/02/19	0	0.00	1	21.65	21.50	-1	4,357	-0.02%
2019/02/18	0	0.00	3	20.97	21.65	-3	4,349	-0.07%
2019/02/15	13	21.60	12	21.44	21.25	1	4,246	0.02%
2019/02/14	0	0.00	1	23.35	23.60	-1	4,145	-0.02%
2019/02/12	0	0.00	1	23.25	23.20	-1	4,088	-0.02%
2019/02/11	1	23.00	10	23.20	23.20	-9	4,110	-0.22%
2019/01/30	3	22.95	0	0.00	22.65	3	4,084	0.07%
2019/01/29	0	0.00	2	22.65	22.90	-2	4,035	-0.05%
2019/01/28	1	22.50	12	22.54	22.90	-11	4,025	-0.27%
2019/01/23	1	22.30	0	0.00	22.30	1	4,006	0.02%
2019/01/21	0	0.00	4	22.00	21.90	-4	3,978	-0.10%
2019/01/18	0	0.00	2	21.90	22.05	-2	3,976	-0.05%
2019/01/17	10	21.95	1	21.95	21.85	9	3,997	0.23%
2019/01/16	4	21.71	3	22.05	21.70	1	4,009	0.02%
2019/01/15	26	21.84	3	21.70	21.70	23	3,967	0.58%
2019/01/14	4	22.75	0	0.00	22.30	4	3,834	0.10%
2019/01/10	17	22.89	5	22.77	22.90	12	3,735	0.32%
2019/01/09	4	24.43	0	0.00	24.30	4	3,626	0.11%
2019/01/08	2	24.00	0	0.00	24.10	2	3,594	0.06%
2019/01/03	1	25.45	0	0.00	24.80	1	3,535	0.03%
2019/01/02	2	25.95	0	0.00	25.90	2	3,478	0.06%
2018/12/28	7	26.56	0	0.00	26.75	7	3,437	0.20%
2018/12/27	2	26.75	0	0.00	26.35	2	3,434	0.06%
2018/12/26	7	26.82	2	26.50	26.00	5	3,398	0.15%
2018/12/25	3	27.67	0	0.00	27.35	3	3,315	0.09%
2018/12/24	1	29.35	3	29.05	28.45	-2	3,268	-0.06%
2018/12/22	3	27.95	1	28.25	28.25	2	3,174	0.06%
2018/12/21	0	0.00	3	27.90	28.25	-3	3,155	-0.10%
2018/12/20	27	29.64	24	29.14	27.85	3	3,073	0.10%
2018/12/19	13	29.10	15	29.31	29.30	-2	2,877	-0.07%
2018/12/18	19	28.90	19	28.79	28.25	0	2,555	0.00%
2018/12/17	1	28.70	1	28.85	28.10	0	2,408	0.00%
2018/12/14	3	28.27	12	27.65	29.00	-9	2,227	-0.40%
2018/12/13	0	0.00	3	26.65	26.60	-3	1,878	-0.16%
2018/12/11	0	0.00	1	25.00	25.75	-1	1,795	-0.06%
2018/12/07	0	0.00	2	27.25	27.45	-2	1,673	-0.12%
2018/11/30	0	0.00	3	25.60	25.65	-3	1,510	-0.20%
2018/11/28	1	25.40	1	25.20	25.25	0	1,438	0.00%
2018/11/23	0	0.00	10	23.50	23.20	-10	1,483	-0.67%
2018/11/16	8	24.89	0	0.00	24.90	8	1,603	0.50%
2018/11/15	2	25.00	0	0.00	25.00	2	1,568	0.13%
2018/11/12	0	0.00	1	24.30	24.55	-1	1,600	-0.06%
2018/11/08	0	0.00	10	24.50	24.15	-10	1,619	-0.62%
2018/11/02	0	0.00	3	23.70	23.60	-3	1,674	-0.18%
2018/10/26	0	0.00	10	23.80	22.70	-10	1,640	-0.61%
2018/10/25	1	23.20	2	23.08	23.25	-1	1,618	-0.06%
2018/10/23	3	22.65	0	0.00	22.45	3	1,559	0.19%
2018/10/15	1	20.85	0	0.00	20.85	1	1,564	0.06%
2018/10/09	10	23.50	0	0.00	23.40	10	1,529	0.65%
2018/10/05	10	24.30	0	0.00	24.15	10	1,529	0.65%
2018/10/03	0	0.00	5	24.75	24.95	-5	1,600	-0.31%
2018/09/17	1	25.00	4	25.06	25.00	-3	1,691	-0.18%
2018/09/11	4	24.58	0	0.00	25.25	4	1,734	0.23%
2018/09/10	3	24.10	0	0.00	24.85	3	1,741	0.17%
2018/09/06	0	0.00	1	26.25	26.25	-1	1,668	-0.06%
2018/09/04	1	26.50	0	0.00	26.40	1	1,684	0.06%
2018/09/03	0	0.00	5	26.48	26.55	-5	1,716	-0.29%
2018/08/31	1	26.55	0	0.00	26.80	1	1,736	0.06%
2018/08/30	3	26.77	4	26.31	26.70	-1	1,769	-0.06%
2018/08/29	0	0.00	10	26.20	26.35	-10	1,819	-0.55%
2018/08/28	1	25.90	0	0.00	25.95	1	1,816	0.06%
2018/08/24	4	25.36	3	25.55	25.30	1	1,805	0.06%
2018/08/17	0	0.00	10	24.90	24.50	-10	1,787	-0.56%
2018/08/13	10	24.30	0	0.00	23.35	10	1,692	0.59%
2018/07/13	5	25.30	0	0.00	25.20	5	2,043	0.24%
2018/07/12	0	0.00	3	24.72	25.05	-3	2,129	-0.14%
2018/07/11	11	25.59	3	25.53	25.00	8	2,201	0.36%
2018/07/10	1	26.25	2	26.20	26.20	-1	2,179	-0.05%
2018/07/09	0	0.00	1	26.80	26.40	-1	2,233	-0.04%
2018/07/06	1	26.90	0	0.00	26.45	1	2,310	0.04%
2018/07/03	5	27.56	0	0.00	27.35	5	2,807	0.18%
2018/06/26	0	0.00	1	26.15	26.05	-1	3,214	-0.03%
2018/06/22	2	27.50	1	27.55	27.55	1	3,239	0.03%
2018/06/20	1	27.85	1	27.40	27.50	0	3,260	0.00%
2018/06/15	0	0.00	1	28.90	28.30	-1	3,389	-0.03%
2018/06/13	1	28.70	0	0.00	28.25	1	3,333	0.03%
2018/06/12	0	0.00	1	28.90	28.80	-1	3,308	-0.03%
2018/06/08	2	29.10	0	0.00	29.00	2	3,360	0.06%
2018/06/07	0	0.00	3	28.55	28.70	-3	3,375	-0.09%
2018/06/06	5	28.16	2	28.35	28.55	3	3,365	0.09%
2018/06/05	1	27.45	1	27.35	27.05	0	3,392	0.00%
2018/06/04	2	27.40	1	27.35	27.25	1	3,463	0.03%
2018/06/01	0	0.00	1	26.80	27.50	-1	3,592	-0.03%
2018/05/30	1	26.55	3	26.30	26.25	-2	3,556	-0.06%
2018/05/29	1	26.75	5	26.80	26.65	-4	3,559	-0.11%
2018/05/25	0	0.00	7	27.26	26.95	-7	3,552	-0.20%
2018/05/24	1	26.65	0	0.00	26.85	1	3,553	0.03%
2018/05/23	0	0.00	35.1	26.69	26.70	-35.1	3,569	-0.98%
2018/05/22	1	26.85	2	27.30	27.15	-1	3,583	-0.03%
2018/05/21	0	0.00	3	26.65	26.70	-3	3,584	-0.08%
2018/05/18	1	26.80	0	0.00	26.65	1	3,667	0.03%
2018/05/15	2	26.15	0	0.00	26.05	2	3,716	0.05%
2018/05/10	0	0.00	5	26.40	26.30	-5	3,829	-0.13%
2018/05/04	0	0.00	6	25.80	25.80	-6	3,838	-0.16%
2018/05/02	0	0.00	1	26.20	26.10	-1	3,825	-0.03%
2018/04/30	17	25.90	0	0.00	25.95	17	3,820	0.44%
2018/04/27	5	27.00	0	0.00	27.00	5	3,783	0.13%
2018/04/26	0	0.00	6	28.42	27.40	-6	3,796	-0.16%
2018/04/24	8	27.51	1	27.65	27.55	7	3,774	0.19%
2018/04/18	0	0.00	40	27.60	27.75	-40	3,706	-1.08%
2018/04/17	1	29.60	0	0.00	28.15	1	3,643	0.03%
2018/04/13	1	31.20	0	0.00	30.80	1	3,613	0.03%
2018/04/11	2	30.73	0	0.00	30.40	2	3,870	0.05%
2018/04/10	6	32.08	2	31.58	30.90	4	3,913	0.10%
2018/04/03	0	0.00	1	31.80	31.95	-1	3,589	-0.03%
2018/04/02	1	32.55	1	32.25	32.15	0	3,569	0.00%
2018/03/31	40	31.95	0	0.00	31.95	40	3,438	1.16%
2018/03/30	1	32.00	0	0.00	31.85	1	3,369	0.03%
2018/03/29	0	0.00	1	30.55	30.55	-1	3,230	-0.03%
2018/03/28	1	31.05	0	0.00	31.15	1	3,283	0.03%
2018/03/27	3	31.65	3	31.78	31.55	0	3,359	0.00%
2018/03/26	1	31.00	0	0.00	31.60	1	3,407	0.03%
2018/03/23	1	30.45	1	30.95	31.20	0	3,681	0.00%
2018/03/22	0	0.00	1	31.70	31.60	-1	3,690	-0.03%
2018/03/21	0	0.00	2	31.25	31.30	-2	3,614	-0.06%
2018/03/20	0	0.00	6	30.38	30.40	-6	3,625	-0.17%
2018/03/19	0	0.00	1	30.50	30.40	-1	3,652	-0.03%
2018/03/15	1	30.75	1	31.05	31.00	0	3,752	0.00%
2018/03/14	1	31.35	220	31.28	30.80	-219	3,789	-5.78%	大賣/鉅額交易
2018/03/13	2	31.35	0	0.00	31.30	2	3,722	0.05%
2018/03/12	0	0.00	1	30.80	30.65	-1	3,695	-0.03%
2018/03/09	2	30.80	2	30.80	31.00	0	3,693	0.00%
2018/03/08	1	30.05	0	0.00	30.35	1	3,609	0.03%
2018/03/07	0	0.00	15	28.67	30.10	-15	3,560	-0.42%
2018/03/02	0	0.00	1	28.40	28.25	-1	3,619	-0.03%
2018/02/26	11	28.16	1	28.25	28.15	10	3,745	0.27%
2018/02/22	0	0.00	2	27.25	27.45	-2	3,836	-0.05%
2018/02/12	3	25.72	0	0.00	25.50	3	3,980	0.08%
2018/02/09	1	26.20	60	26.00	27.00	-59	3,929	-1.50%
2018/02/08	2	27.80	0	0.00	27.85	2	3,953	0.05%
2018/02/07	0	0.00	2	28.20	28.20	-2	4,026	-0.05%
2018/02/06	5	28.50	0	0.00	27.40	5	4,080	0.12%
2018/02/01	5	30.50	0	0.00	30.45	5	4,371	0.11%
2018/01/30	0	0.00	1	31.00	30.70	-1	4,441	-0.02%
2018/01/25	20	31.05	22	31.02	30.75	-2	4,571	-0.04%
2018/01/24	1	30.85	0	0.00	30.95	1	4,694	0.02%
2018/01/23	1	31.10	0	0.00	30.60	1	4,728	0.02%
2018/01/22	0	0.00	2	31.65	31.20	-2	4,778	-0.04%
2018/01/19	2	31.25	11	31.10	31.20	-9	4,811	-0.19%
2018/01/18	2	31.00	0	0.00	31.00	2	4,819	0.04%
2018/01/17	2	30.95	0	0.00	30.75	2	4,832	0.04%
2018/01/16	2	31.20	0	0.00	31.10	2	4,842	0.04%
2018/01/15	1	30.90	0	0.00	31.25	1	4,839	0.02%
2018/01/12	0	0.00	1	30.50	30.35	-1	4,873	-0.02%
2018/01/11	1	30.20	1	30.75	30.00	0	4,895	0.00%
2018/01/10	1	30.75	0	0.00	30.75	1	4,931	0.02%
2018/01/09	2	31.10	6	31.02	30.90	-4	4,960	-0.08%
2018/01/08	3	32.23	1	32.20	31.60	2	4,948	0.04%
2018/01/05	13	33.71	20	33.91	33.20	-7	4,898	-0.14%
2018/01/04	1	31.65	1	32.70	32.70	0	4,675	0.00%
2018/01/03	3	32.03	6	31.93	31.70	-3	4,688	-0.06%