敦泰 (3545)-國泰-忠孝券商分點個股進出

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
82.2
漲跌
▼1.2
漲幅
-1.44%
成交量
897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－國泰-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-忠孝券商分點個股進出
國泰-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1.1	83.06	2	83.00	82.20	-0.9	4,145	-0.02%
2024/04/24	6	83.28	6	83.17	83.40	0	4,179	0.00%
2024/04/23	1	82.30	0	0.00	81.60	1	4,215	0.02%
2024/04/22	0.1	80.10	11	80.14	79.60	-11	4,237	-0.26%
2024/04/19	2.1	80.48	12	81.65	81.70	-9.9	4,254	-0.23%
2024/04/18	0	0.00	1	84.30	84.50	-1	4,240	-0.02%
2024/04/17	11	85.34	0.2	85.09	85.20	10.8	4,255	0.25%
2024/04/16	1	83.90	10	86.50	83.80	-9	4,277	-0.21%
2024/04/15	1.1	87.69	8	88.20	87.30	-6.9	4,266	-0.16%
2024/04/12	0.3	89.60	0	0.00	89.30	0.3	4,259	0.01%
2024/04/11	0.1	90.70	0	0.00	89.80	0.1	4,268	0.00%
2024/04/10	0.1	92.60	2	92.50	92.50	-2	4,256	-0.05%
2024/04/09	2	89.85	0	90.60	90.60	2	4,263	0.05%
2024/04/08	1.1	90.34	8	90.30	90.30	-6.9	4,294	-0.16%
2024/04/03	2.3	91.83	3	91.40	91.10	-0.7	4,343	-0.02%
2024/04/02	1.1	94.72	0	0.00	94.10	1.1	4,413	0.03%
2024/04/01	1	94.50	1	94.90	94.90	0	4,518	0.00%
2024/03/28	4.2	94.92	1	94.60	94.60	3.2	4,539	0.07%
2024/03/27	15.1	95.82	5	95.78	95.30	10.1	4,531	0.22%
2024/03/26	21	95.56	12	94.72	94.70	9	4,513	0.20%
2024/03/25	21	95.51	5.2	96.21	95.20	15.8	4,464	0.35%
2024/03/22	3.3	91.57	4	92.65	92.70	-0.7	4,389	-0.02%
2024/03/21	1	88.90	0	0.00	90.50	1	4,366	0.02%
2024/03/20	1	90.30	1	91.60	90.20	0	4,360	0.00%
2024/03/19	3	92.90	3	91.27	91.20	0	4,390	0.00%
2024/03/18	0.1	90.90	1	93.10	93.00	-0.9	4,413	-0.02%
2024/03/15	0	90.40	0	0.00	90.00	0	4,452	0.00%
2024/03/14	0.1	91.40	0.2	91.20	90.90	-0.1	4,511	0.00%
2024/03/13	0.1	92.75	0	0.00	91.90	0.1	4,545	0.00%
2024/03/12	1.1	94.25	0	0.00	93.20	1.1	4,589	0.02%
2024/03/11	1.5	94.47	1	94.20	94.20	0.5	4,656	0.01%
2024/03/08	2	93.20	13	94.25	92.80	-11	4,720	-0.23%
2024/03/07	0.2	95.53	2	95.05	94.50	-1.8	4,795	-0.04%
2024/03/06	3	97.80	0.2	97.60	96.60	2.8	4,979	0.06%
2024/03/05	0.1	97.81	0	0.00	98.20	0.1	5,126	0.00%
2024/03/04	0.1	100.00	1	99.90	98.80	-0.9	5,534	-0.02%
2024/03/01	2.1	99.52	3	100.00	99.20	-0.9	5,826	-0.02%
2024/02/29	1.1	97.53	0	0.00	97.50	1.1	5,932	0.02%
2024/02/27	2	99.65	1	100.40	98.50	1	6,012	0.02%
2024/02/26	1.4	99.96	10	101.10	99.20	-8.6	6,141	-0.14%
2024/02/23	13.1	106.07	11.2	104.06	104.00	1.9	6,391	0.03%
2024/02/22	12	105.33	12	105.21	105.50	0	6,602	0.00%
2024/02/21	22.1	108.90	13	105.54	105.00	9.1	7,258	0.12%
2024/02/20	20	107.45	17.5	107.99	108.50	2.5	7,428	0.03%
2024/02/19	4	103.88	4.6	105.78	105.50	-0.6	7,523	-0.01%
2024/02/16	3	102.83	4	103.50	103.00	-1	7,920	-0.01%
2024/02/15	0	0.00	2	100.60	101.50	-2	8,435	-0.02%
2024/02/05	1	101.50	1	99.40	99.20	0	8,495	0.00%
2024/02/02	3	101.67	7	101.21	101.50	-4	8,506	-0.05%
2024/02/01	4.4	97.29	2	97.70	96.50	2.4	8,497	0.03%
2024/01/31	79	102.70	18	99.10	99.10	61	8,589	0.71%
2024/01/30	1.1	100.88	0	0.00	99.10	1.1	8,697	0.01%
2024/01/29	1	101.00	44.1	99.42	101.00	-43.1	8,867	-0.49%
2024/01/26	1	100.00	0	0.00	99.80	1	8,900	0.01%
2024/01/25	11	101.14	11.2	100.78	100.50	-0.2	8,998	0.00%
2024/01/24	7.4	104.92	8	104.00	102.00	-0.6	8,974	-0.01%
2024/01/23	10.2	106.22	4.3	104.30	108.00	6	8,928	0.07%
2024/01/22	3.1	99.45	1.1	99.39	100.50	2	8,854	0.02%
2024/01/19	2.1	99.89	2	97.40	97.60	0.1	8,852	0.00%
2024/01/18	0	0.00	6	96.97	97.80	-6	8,842	-0.07%
2024/01/17	1.1	100.91	1	101.00	98.80	0.1	8,872	0.00%
2024/01/16	1	101.50	3.1	100.51	101.00	-2.1	8,856	-0.02%
2024/01/15	2	103.75	2	103.25	102.50	0	8,851	0.00%
2024/01/12	1.1	103.98	2	103.00	103.00	-1	8,893	-0.01%
2024/01/11	1	105.00	2	104.75	105.00	-1	9,025	-0.01%
2024/01/10	1	104.00	1.5	104.33	105.00	-0.5	9,070	-0.01%
2024/01/09	1	105.00	1	104.00	103.50	0	9,124	0.00%
2024/01/08	3	106.83	3	104.33	104.00	0	9,124	0.00%
2024/01/05	1	106.00	1	107.00	106.50	0	9,115	0.00%
2024/01/04	0.1	104.50	8	105.13	106.00	-8	9,105	-0.09%
2024/01/03	2	106.25	2	106.50	106.00	0	9,143	0.00%
2024/01/02	9.1	108.12	1	111.50	107.50	8.1	9,154	0.09%
2023/12/29	32.1	111.83	8	109.88	112.50	24.1	9,151	0.26%
2023/12/28	10.2	112.56	9.6	110.33	110.50	0.6	9,127	0.01%
2023/12/27	19	113.18	11	112.82	113.00	8	9,171	0.09%
2023/12/26	4.2	109.89	0	110.50	108.50	4.2	9,062	0.05%
2023/12/25	9.1	107.62	17	107.97	108.00	-7.9	9,049	-0.09%
2023/12/22	8.2	108.99	8	109.00	108.50	0.2	9,165	0.00%
2023/12/21	10.1	107.98	11	108.50	108.50	-0.9	9,157	-0.01%
2023/12/20	14	112.25	14	113.00	112.50	0	9,099	0.00%
2023/12/19	18	112.08	17	112.24	112.50	1	9,077	0.01%
2023/12/18	9.1	114.68	7	114.50	114.50	2.1	9,072	0.02%
2023/12/15	10	115.30	59	114.55	114.00	-49	9,089	-0.54%
2023/12/14	7	117.00	25	117.00	116.50	-18	9,164	-0.20%
2023/12/13	19	116.71	9	117.89	116.50	10	9,494	0.11%
2023/12/12	15	118.47	21	118.71	117.50	-6	9,528	-0.06%
2023/12/11	23	119.39	32	118.75	119.50	-9	9,534	-0.09%
2023/12/08	22	123.14	13	122.04	121.50	9	9,510	0.09%
2023/12/07	18	121.61	15.1	122.20	121.50	2.9	9,597	0.03%
2023/12/06	3	123.83	2	125.25	122.50	1	9,693	0.01%
2023/12/05	5	123.80	7	124.21	123.00	-2	9,620	-0.02%
2023/12/04	12.2	124.50	12	126.58	124.00	0.2	9,548	0.00%
2023/12/01	25	130.08	24.1	129.03	126.50	0.9	9,487	0.01%
2023/11/30	19.1	130.99	12.2	130.22	129.00	7	9,439	0.07%
2023/11/29	53.1	130.09	33	131.00	129.00	20	9,273	0.22%
2023/11/28	3.1	128.04	18.3	126.95	132.50	-15.2	8,835	-0.17%
2023/11/27	6	122.66	4	120.25	120.50	2	8,525	0.02%
2023/11/24	12	125.92	9	125.89	125.00	3	8,391	0.04%
2023/11/22	36	124.86	18.4	124.66	123.50	17.7	8,077	0.22%
2023/11/21	4	118.88	9.4	118.77	120.00	-5.4	7,731	-0.07%
2023/11/20	24	118.90	33.2	118.05	118.50	-9.2	7,474	-0.12%
2023/11/17	23.1	109.73	76.6	112.47	114.00	-53.5	6,753	-0.79%
2023/11/16	23.2	102.16	16	102.06	104.00	7.2	6,357	0.11%
2023/11/15	36.1	99.66	86	99.44	101.00	-49.9	6,083	-0.82%
2023/11/14	23	92.87	39.3	93.32	95.00	-16.2	5,613	-0.29%
2023/11/13	3.1	86.59	17.1	86.14	87.40	-13.9	5,040	-0.28%
2023/11/10	6.1	86.10	15	85.63	86.70	-8.9	4,932	-0.18%
2023/11/09	20	86.53	9	86.31	86.20	11	4,887	0.23%
2023/11/08	16	85.94	20	85.57	85.20	-4	4,798	-0.08%
2023/11/07	13	85.85	14.3	86.02	87.80	-1.2	4,648	-0.03%
2023/11/06	24	84.72	10.3	84.77	84.60	13.7	4,454	0.31%
2023/11/03	4	82.15	6.1	81.69	82.30	-2.1	4,269	-0.05%
2023/11/02	5	82.46	0	0.00	82.50	5	4,213	0.12%
2023/11/01	3	81.60	2	81.20	81.90	1	4,076	0.02%
2023/10/31	2	82.90	3	82.19	80.60	-1	4,025	-0.03%
2023/10/30	2	80.90	3	81.80	81.60	-1	3,916	-0.03%
2023/10/26	20	79.62	2	78.72	78.80	18	3,783	0.48%
2023/10/25	0	0.00	1	81.10	81.10	-1	3,776	-0.03%
2023/10/24	2	79.25	0	0.00	79.20	2	3,782	0.05%
2023/10/23	0	0.00	2	79.40	79.40	-2	3,764	-0.05%
2023/10/20	2.1	80.10	2	80.60	80.70	0.1	3,753	0.00%
2023/10/19	3	81.54	2	81.80	82.00	1	3,700	0.03%
2023/10/18	3	80.94	2	79.75	79.70	1	3,577	0.03%
2023/10/17	14	80.24	3	78.47	79.50	11	3,552	0.31%
2023/10/16	1	78.50	6	78.28	77.00	-5	3,472	-0.14%
2023/10/13	1	79.80	0	0.00	78.60	1	3,450	0.03%
2023/10/11	0	0.00	2	79.30	78.80	-2	3,445	-0.06%
2023/10/06	8	81.50	1	81.40	81.20	7	3,413	0.20%
2023/10/05	1	79.35	2	80.35	80.90	-1	3,374	-0.03%
2023/10/04	0	0.00	4	79.25	79.20	-4	3,337	-0.12%
2023/10/03	7	79.79	15	80.33	80.50	-8	3,340	-0.24%
2023/10/02	2	75.85	0.3	75.80	76.40	1.8	3,217	0.05%
2023/09/28	4.2	76.72	4	76.03	75.60	0.2	3,210	0.01%
2023/09/27	11.1	78.79	6	78.20	77.80	5.1	3,180	0.16%
2023/09/25	0	78.70	0	0.00	78.00	0	3,066	0.00%
2023/09/21	20	79.50	28	78.76	78.70	-8	3,040	-0.26%
2023/09/20	12	80.88	14	79.91	79.10	-2	2,972	-0.07%
2023/09/19	7	81.53	5	82.06	81.40	2	2,883	0.07%
2023/09/18	36	83.14	23	82.36	82.30	13	2,756	0.47%
2023/09/15	24	79.24	91	78.74	78.70	-67	2,391	-2.80%
2023/09/14	18	78.35	21	77.90	78.40	-3	2,341	-0.13%
2023/09/13	10	75.30	0	0.00	76.90	10	2,285	0.44%
2023/09/12	43	76.31	7	75.97	76.00	36	2,250	1.60%
2023/09/11	53	78.02	3	76.00	79.00	50	2,131	2.35%
2023/09/08	2	74.70	0.2	73.20	73.60	1.8	1,974	0.09%
2023/09/07	0	0.00	1.5	74.78	74.60	-1.5	2,002	-0.07%
2023/09/06	3	75.67	2	75.35	74.80	1	2,032	0.05%
2023/09/05	26	75.84	25	75.57	75.00	1	1,975	0.05%
2023/09/04	1.1	72.84	0	0.00	73.70	1.1	1,790	0.06%
2023/09/01	0	0.00	2	73.00	72.00	-2	1,787	-0.11%
2023/08/31	0	71.80	1	72.20	72.40	-1	1,793	-0.05%
2023/08/30	0.2	70.90	0	0.00	71.40	0.2	1,794	0.01%
2023/08/29	0	0.00	0.1	69.40	70.00	-0.1	1,791	0.00%
2023/08/28	0	69.55	0.1	69.00	68.60	-0.1	1,803	0.00%
2023/08/25	0.1	70.01	0	0.00	69.90	0.1	1,855	0.00%
2023/08/24	0	70.45	0.1	70.80	69.80	-0.1	1,872	0.00%
2023/08/23	0	69.30	0.1	69.50	69.10	-0.1	1,905	0.00%
2023/08/22	0	70.40	0	0.00	69.40	0	1,941	0.00%
2023/08/21	0	69.70	0	0.00	69.50	0	1,967	0.00%
2023/08/18	0	71.23	0	71.10	70.00	0	2,004	0.00%
2023/08/17	0	69.50	1	70.60	71.10	-1	2,020	-0.05%
2023/08/16	2	68.50	2	68.71	69.40	0	2,040	0.00%
2023/08/15	0	67.50	0	0.00	69.30	0	2,055	0.00%
2023/08/14	1	66.00	0.1	65.80	65.70	0.9	2,073	0.04%
2023/08/11	2	69.60	1	70.00	68.60	1	2,086	0.05%
2023/08/10	2	71.15	1	71.00	69.40	1	2,148	0.05%
2023/08/07	0	0.00	0	71.90	72.00	0	2,154	0.00%
2023/08/02	2.1	72.16	7	72.70	72.10	-4.9	2,278	-0.22%
2023/08/01	0.1	73.10	0	0.00	73.00	0.1	2,412	0.00%
2023/07/28	9	73.37	1	72.80	73.10	8	2,435	0.33%
2023/07/27	2	73.60	0	0.00	72.50	2	2,419	0.08%
2023/07/24	2	70.30	1	70.20	69.80	1	2,434	0.04%
2023/07/21	0.1	71.50	0	0.00	71.90	0.1	2,454	0.00%
2023/07/20	0.1	73.00	0	73.00	72.90	0.1	2,510	0.00%
2023/07/19	1	71.31	0	0.00	70.70	1	2,488	0.04%
2023/07/17	1	70.90	0	70.40	71.50	1	2,570	0.04%
2023/07/13	0	0.00	2.2	71.21	71.30	-2.2	2,744	-0.08%
2023/07/11	1	73.10	0	0.00	71.90	1	2,972	0.03%
2023/07/10	0.1	72.30	18	72.54	72.00	-18	3,122	-0.57%
2023/07/06	0.1	77.70	0	0.00	77.50	0.1	3,683	0.00%
2023/07/05	0.1	77.80	0	0.00	77.50	0.1	3,792	0.00%
2023/07/04	0	78.60	4	77.63	78.50	-4	4,011	-0.10%
2023/06/30	0.1	78.40	0	0.00	78.40	0.1	4,018	0.00%
2023/06/27	1.6	77.98	0	0.00	77.70	1.6	4,110	0.04%
2023/06/20	2.2	80.61	0	0.00	79.80	2.2	4,207	0.05%
2023/06/16	0.1	82.00	2	82.20	82.30	-1.9	4,546	-0.04%
2023/06/15	0	0.00	0.3	82.90	82.10	-0.3	4,682	-0.01%
2023/06/14	1	83.00	0	0.00	83.00	1	4,689	0.02%
2023/06/13	30.1	85.60	3	84.60	85.00	27.1	4,690	0.58%
2023/06/12	19.2	85.08	2	84.95	85.50	17.2	4,682	0.37%
2023/06/08	4.1	82.50	0	0.00	82.30	4.1	4,711	0.09%
2023/06/07	0	0.00	10	84.28	84.50	-10	4,753	-0.21%
2023/06/06	2	82.70	0	0.00	82.10	2	4,774	0.04%
2023/06/05	0	0.00	1	84.60	84.30	-1	4,783	-0.02%
2023/06/02	1	83.00	1	83.60	83.50	0	4,785	0.00%
2023/06/01	0	0.00	1	83.50	83.20	-1	4,809	-0.02%
2023/05/31	21	85.55	1	85.30	85.00	20	4,830	0.41%
2023/05/30	0	0.00	1	82.80	84.00	-1	4,864	-0.02%
2023/05/29	3	83.66	0	0.00	83.70	3	4,962	0.06%
2023/05/26	0.1	83.00	1.5	81.93	81.70	-1.5	5,002	-0.03%
2023/05/25	0	0.00	2.5	82.94	82.90	-2.5	4,997	-0.05%
2023/05/24	0.5	82.69	2	81.61	83.20	-1.5	5,067	-0.03%
2023/05/23	2	82.30	0	82.11	82.40	2	5,182	0.04%
2023/05/22	1	80.90	1	81.20	81.00	0	5,231	0.00%
2023/05/19	1	80.38	19	80.33	80.10	-18	5,370	-0.33%
2023/05/18	0.1	80.20	2	79.85	79.70	-1.9	5,492	-0.03%
2023/05/17	2.2	78.41	4	78.40	78.70	-1.9	5,465	-0.03%
2023/05/16	7.5	75.89	8	77.21	77.10	-0.5	5,439	-0.01%
2023/05/15	1	74.30	0	0.00	74.30	1	5,379	0.02%
2023/05/12	0	0.00	2	74.00	74.20	-2	5,372	-0.04%
2023/05/11	0	0.00	1	75.50	74.10	-1	5,389	-0.02%
2023/05/10	2	75.50	1	75.60	75.70	1	5,416	0.02%
2023/05/09	1.3	74.21	2	74.30	73.80	-0.7	5,407	-0.01%
2023/05/08	5.2	77.57	2	76.45	76.00	3.2	5,381	0.06%
2023/05/05	1	79.60	1	80.50	80.50	0	5,271	0.00%
2023/05/04	1	78.20	0	0.00	78.00	1	5,318	0.02%
2023/05/03	5	79.44	6	78.60	78.50	-1	5,364	-0.02%
2023/05/02	1.2	79.83	0	0.00	79.80	1.2	5,400	0.02%
2023/04/28	2	79.35	0	0.00	79.10	2	5,442	0.04%
2023/04/27	11.1	79.36	6	79.27	78.90	5.1	5,371	0.09%
2023/04/26	0	0.00	1	77.10	78.70	-1	5,359	-0.02%
2023/04/25	2.7	81.39	0	0.00	79.00	2.7	5,334	0.05%
2023/04/21	0.2	81.90	2.5	82.72	81.50	-2.4	5,285	-0.04%
2023/04/20	2	82.95	0	0.00	83.20	2	5,273	0.04%
2023/04/19	5	85.48	5	85.74	85.10	0	5,294	0.00%
2023/04/18	10	88.32	3	89.10	87.80	7	5,295	0.13%
2023/04/17	3.3	89.27	1	90.30	89.30	2.3	5,247	0.04%
2023/04/14	12.8	89.30	9	90.03	89.40	3.8	5,271	0.07%
2023/04/13	7.6	89.04	297	89.03	87.80	-289.4	5,269	-5.49%	大賣/鉅額交易
2023/04/12	31.5	90.97	62.3	90.96	91.40	-30.8	5,117	-0.60%
2023/04/11	9.7	85.48	15.1	86.01	86.90	-5.5	4,723	-0.12%
2023/04/10	10.2	81.40	12	81.92	81.70	-1.8	4,506	-0.04%
2023/04/07	11.3	82.81	34	81.10	83.00	-22.7	4,459	-0.51%
2023/04/06	1.1	75.47	0	0.00	78.00	1.1	4,231	0.03%
2023/03/31	1	77.60	1	78.70	77.50	0	4,214	0.00%
2023/03/30	1	77.50	2	77.70	77.50	-1	4,218	-0.02%
2023/03/29	2.2	77.63	0	0.00	77.10	2.2	4,226	0.05%
2023/03/28	5	79.80	8	79.02	78.80	-3	4,247	-0.07%
2023/03/27	5.2	79.16	0.2	78.50	78.50	5	4,226	0.12%
2023/03/24	15	77.87	1	78.80	78.50	14	4,260	0.33%
2023/03/23	6	77.95	4	77.20	77.50	2	4,255	0.05%
2023/03/22	3.3	79.96	3	79.83	78.80	0.3	4,202	0.01%
2023/03/21	9.1	82.69	21.2	81.29	80.90	-12.1	4,105	-0.29%
2023/03/20	12.2	79.05	3	79.27	81.00	9.2	3,858	0.24%
2023/03/17	1	76.00	0	75.90	76.00	1	3,720	0.03%
2023/03/15	3	76.23	1	75.50	74.70	2	3,719	0.05%
2023/03/14	1	75.20	0	0.00	74.80	1	3,704	0.03%
2023/03/13	1	76.30	7	76.40	76.30	-6	3,722	-0.16%
2023/03/10	9.1	75.18	11	75.60	74.20	-1.9	3,704	-0.05%
2023/03/09	5	76.50	4	76.45	76.30	1	3,732	0.03%
2023/03/08	0	0.00	27	75.88	76.10	-27	3,713	-0.73%
2023/03/07	0	76.40	0	0.00	76.10	0	3,711	0.00%
2023/03/06	41	76.09	6	76.37	75.80	35	3,708	0.94%
2023/03/03	0	75.30	10	75.30	75.00	-10	3,693	-0.27%
2023/03/02	26	75.25	1	74.80	74.70	25	3,712	0.67%
2023/03/01	11	76.05	23	73.87	76.90	-12	3,645	-0.33%
2023/02/24	4	73.50	4	72.50	71.90	0	3,589	0.00%
2023/02/23	0	74.70	2	73.85	74.20	-2	3,562	-0.06%
2023/02/22	1.2	74.30	4	75.50	73.20	-2.8	3,597	-0.08%
2023/02/21	12	77.33	25.2	77.33	77.00	-13.2	3,620	-0.36%
2023/02/20	15.1	73.84	10.3	74.65	75.20	4.8	3,691	0.13%
2023/02/17	14.1	73.76	12	73.97	74.00	2.1	4,151	0.05%
2023/02/16	4	72.45	3	72.94	72.60	1	4,027	0.02%
2023/02/15	0.1	68.50	0	0.00	68.60	0.1	4,068	0.00%
2023/02/14	0.2	70.20	0	70.80	69.50	0.2	4,204	0.00%
2023/02/13	40	69.35	0	0.00	70.30	40	4,815	0.83%
2023/02/10	0	0.00	1	69.60	69.50	-1	5,014	-0.02%
2023/02/09	6	71.37	8	70.68	70.50	-2	5,118	-0.04%
2023/02/08	2.5	71.38	4	71.78	71.50	-1.5	5,150	-0.03%
2023/02/07	1	69.70	1	70.80	70.70	0	5,122	0.00%
2023/02/06	1	69.60	1	70.76	68.80	0	5,101	0.00%
2023/02/03	3	70.00	7.1	70.10	69.60	-4.1	5,106	-0.08%
2023/02/02	8	69.81	11.1	69.85	70.30	-3.1	5,155	-0.06%
2023/02/01	8.1	68.06	3	67.80	68.40	5.1	5,177	0.10%
2023/01/31	0	0.00	0.1	66.23	66.90	-0.1	5,197	0.00%
2023/01/30	0.1	64.22	2	65.05	65.50	-1.9	5,194	-0.04%
2023/01/16	0	0.00	1.1	62.43	62.60	-1.1	5,283	-0.02%
2023/01/13	0	0.00	0.1	62.90	62.40	-0.1	5,404	0.00%
2023/01/12	2	64.00	0	0.00	63.50	2	5,475	0.04%
2023/01/10	0	0.00	1	63.80	63.40	-1	5,919	-0.02%
2023/01/09	8	63.90	2	64.00	63.50	6	6,065	0.10%
2023/01/06	0	0.00	1	63.88	63.70	-1	6,035	-0.02%
2023/01/04	1	63.00	0	63.10	62.20	1	5,993	0.02%
2023/01/03	1	62.60	10.1	58.80	62.60	-9.1	5,910	-0.15%
2022/12/30	0	58.60	0	0.00	58.60	0	5,788	0.00%
2022/12/29	5	58.60	7	58.21	58.80	-2	5,809	-0.03%
2022/12/28	0	0.00	2	58.60	58.20	-2	5,845	-0.03%
2022/12/27	1	60.60	0	61.10	59.80	1	5,866	0.02%
2022/12/26	2	59.69	2	58.95	58.70	0	5,817	0.00%
2022/12/22	0	0.00	0	57.10	58.10	0	5,827	0.00%
2022/12/21	3	56.50	0	0.00	56.60	3	5,854	0.05%
2022/12/20	1.1	56.59	0	0.00	56.50	1.1	5,857	0.02%
2022/12/19	0	59.70	0	0.00	59.50	0	5,850	0.00%
2022/12/16	1	60.80	0	0.00	60.50	1	5,835	0.02%
2022/12/12	2	62.70	3	62.60	62.60	-1	5,742	-0.02%
2022/12/09	0	0.00	20	64.00	63.70	-20	5,724	-0.35%
2022/12/08	0.1	64.20	0	0.00	64.00	0.1	5,719	0.00%
2022/12/07	0	65.10	0	0.00	64.30	0	5,716	0.00%
2022/12/06	10	67.00	0	0.00	66.10	10	5,696	0.18%
2022/12/05	10	68.30	10	68.71	68.20	0	5,685	0.00%
2022/12/02	6	67.65	0	0.00	68.00	6	5,654	0.11%
2022/12/01	1	67.60	1.1	68.09	68.00	-0.1	5,641	0.00%
2022/11/30	1	65.50	1	65.10	65.70	0	5,581	0.00%
2022/11/29	5	65.00	5	64.40	64.30	0	5,610	0.00%
2022/11/25	0	0.00	1	66.20	65.20	-1	5,617	-0.02%
2022/11/23	2	64.40	0	0.00	64.30	2	5,568	0.04%
2022/11/22	1	63.90	12	64.45	63.60	-11	5,568	-0.20%
2022/11/21	3	66.67	2	65.80	65.50	1	5,547	0.02%
2022/11/18	0.1	68.36	10	67.80	67.60	-10	5,540	-0.18%
2022/11/17	3.1	68.77	2.3	68.80	68.30	0.8	5,558	0.01%
2022/11/16	5	67.26	17	67.64	69.00	-12	5,487	-0.22%
2022/11/15	17	62.98	26	64.32	67.40	-9	5,320	-0.17%
2022/11/14	8	67.50	5	67.50	67.50	3	4,863	0.06%
2022/11/11	13	77.48	15.1	76.50	75.00	-2.1	4,998	-0.04%
2022/11/10	15.1	75.43	18.1	74.89	75.00	-3.1	4,862	-0.06%
2022/11/09	72.3	77.34	33.6	77.32	76.80	38.7	4,819	0.80%
2022/11/08	3	75.00	5	74.61	76.50	-2	4,351	-0.05%
2022/11/07	1.3	68.78	1	70.00	69.60	0.3	4,334	0.01%
2022/11/04	1	65.30	6	65.42	66.60	-5	4,277	-0.12%
2022/11/01	5	68.32	4	68.35	68.00	1	4,366	0.02%
2022/10/31	1	68.64	1	69.70	68.50	0	4,354	0.00%
2022/10/28	5	68.78	3	67.53	67.00	2	4,338	0.05%
2022/10/27	2	72.25	5	72.24	72.90	-3	4,307	-0.07%
2022/10/26	12.2	68.57	4	69.40	70.00	8.2	4,326	0.19%
2022/10/25	10	69.44	12	69.13	68.60	-2	4,422	-0.05%
2022/10/24	2	72.01	2	71.05	69.50	0	4,469	0.00%
2022/10/21	4	71.29	4	72.75	69.90	0	4,596	0.00%
2022/10/20	6	73.55	3.1	74.19	74.00	3	4,546	0.06%
2022/10/19	6	74.02	10.1	74.40	74.90	-4.1	4,500	-0.09%
2022/10/18	15	73.18	14.4	73.80	74.00	0.7	4,386	0.01%
2022/10/17	4	68.30	5	70.84	70.80	-1	4,107	-0.02%
2022/10/14	2	62.85	2	63.00	65.60	0	3,981	0.00%
2022/10/13	0.1	65.00	0	0.00	60.00	0.1	4,016	0.00%
2022/10/12	0	0.00	1	65.70	65.70	-1	4,029	-0.02%
2022/10/07	0.2	69.00	1	69.70	67.90	-0.8	4,017	-0.02%
2022/10/06	1	67.20	0	0.00	68.00	1	4,013	0.02%
2022/10/05	1	66.40	0	0.00	67.20	1	4,016	0.02%
2022/10/03	1	60.40	1	61.10	61.70	0	4,018	0.00%
2022/09/30	1	57.50	3	59.10	61.00	-2	4,083	-0.05%
2022/09/29	2	60.80	2	61.15	59.40	0	4,167	0.00%
2022/09/26	87.2	61.15	37	63.31	60.80	50.2	4,336	1.16%
2022/09/22	0	0.00	3	67.30	67.30	-3	4,441	-0.07%
2022/09/16	2	70.50	2	70.80	69.50	0	4,574	0.00%
2022/09/14	1	71.20	0	0.00	71.10	1	4,722	0.02%
2022/09/12	19	70.85	0.1	71.00	70.70	18.9	4,887	0.39%
2022/09/08	0	0.00	1	69.70	69.90	-1	4,964	-0.02%
2022/09/07	1	68.80	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1	72.40	2	70.30	69.50	-1	4,993	-0.02%
2022/09/05	0	0.00	7	72.19	71.90	-7	4,984	-0.14%
2022/09/02	7	76.37	3	74.90	76.10	4	4,963	0.08%
2022/09/01	0.1	75.50	0.1	75.50	75.10	0	4,958	0.00%
2022/08/31	3	76.80	0	0.00	77.00	3	4,952	0.06%
2022/08/30	0	75.00	0	0.00	74.90	0	4,964	0.00%
2022/08/26	1	77.60	0	0.00	77.30	1	4,987	0.02%
2022/08/25	30	79.07	2	78.80	78.10	28	5,040	0.56%
2022/08/24	1	78.60	4	79.18	78.00	-3	5,252	-0.06%
2022/08/23	2	76.50	0	0.00	76.60	2	5,210	0.04%
2022/08/22	7.1	78.85	5	78.32	77.80	2.1	5,185	0.04%
2022/08/19	1	79.00	11	78.39	77.90	-10	5,145	-0.19%
2022/08/18	10	77.42	9	77.88	77.80	1	5,075	0.02%
2022/08/16	3	77.53	3	75.93	76.00	0	4,912	0.00%
2022/08/15	6	77.88	3	77.90	78.50	3	4,862	0.06%
2022/08/12	19.6	75.50	7	74.81	75.20	12.6	4,746	0.27%
2022/08/11	5	71.04	0	0.00	70.80	5	4,603	0.11%
2022/08/10	0	0.00	4	67.70	70.60	-4	4,606	-0.09%
2022/08/09	0.1	69.00	0	0.00	68.90	0.1	4,544	0.00%
2022/08/05	1	67.20	2	67.35	67.30	-1	4,483	-0.02%
2022/08/03	9.3	67.81	6	67.90	67.70	3.3	4,456	0.07%
2022/08/02	2	66.85	0	0.00	66.60	2	4,450	0.04%
2022/08/01	41	69.86	28	70.06	69.90	13	4,395	0.30%
2022/07/29	2	75.45	0	0.00	74.10	2	4,285	0.05%
2022/07/28	6	78.57	4	78.78	76.60	2	4,233	0.05%
2022/07/27	3	97.00	2	96.90	96.70	1	4,070	0.02%
2022/07/26	2	98.00	0.1	96.80	96.20	2	4,018	0.05%
2022/07/25	3	99.67	0.4	100.50	99.00	2.6	4,036	0.06%
2022/07/22	6	103.67	5.5	102.55	101.50	0.5	4,072	0.01%
2022/07/21	5	100.90	2	102.00	102.50	3	4,139	0.07%
2022/07/20	19.4	100.57	9	101.00	101.00	10.4	4,284	0.24%
2022/07/19	10.1	96.69	16	98.15	98.60	-5.9	4,288	-0.14%
2022/07/18	4.1	93.40	6	94.25	95.60	-1.9	4,245	-0.04%
2022/07/15	0	0.00	4	91.10	92.10	-4	4,259	-0.09%
2022/07/14	2.1	89.30	2	90.20	91.00	0.1	4,246	0.00%
2022/07/13	0.3	89.80	2	90.00	89.30	-1.7	4,230	-0.04%
2022/07/11	0	0.00	1	91.20	90.00	-1	4,267	-0.02%
2022/07/08	5	89.60	5	90.10	90.60	0	4,246	0.00%
2022/07/07	2	85.70	2	85.80	87.80	0	4,192	0.00%
2022/07/06	13	85.92	15	86.49	86.20	-2	4,143	-0.05%
2022/07/05	1	84.50	1	84.90	86.50	0	4,142	0.00%
2022/07/04	1	83.90	4	84.90	83.70	-3	4,137	-0.07%
2022/07/01	0.1	87.91	76	82.77	81.90	-75.9	4,170	-1.82%
2022/06/30	2	90.50	2	91.50	90.00	0	4,076	0.00%
2022/06/29	5	93.98	5	94.04	93.80	0	4,020	0.00%
2022/06/28	13	95.95	0	0.00	94.70	13	3,986	0.33%
2022/06/27	100	97.54	3	97.07	97.10	97	3,975	2.44%
2022/06/24	0	0.00	6	93.55	93.70	-6	3,952	-0.15%
2022/06/22	13	92.62	9	93.60	91.70	4	3,866	0.10%
2022/06/21	1	95.80	4.1	94.80	97.50	-3.1	3,801	-0.08%
2022/06/20	3	93.73	13	96.26	93.60	-10	3,775	-0.26%
2022/06/17	3.2	103.11	56	101.97	102.00	-52.8	3,668	-1.44%
2022/06/15	0	0.00	1	113.00	112.50	-1	3,608	-0.03%
2022/06/14	0	0.00	0	114.00	116.00	0	3,636	0.00%
2022/06/13	1	115.50	3	115.50	115.00	-2	3,650	-0.05%
2022/06/09	2	118.50	1	117.50	117.50	1	3,667	0.03%
2022/06/08	1	119.01	1	121.00	118.50	0	3,680	0.00%
2022/06/07	0	120.50	0	0.00	120.00	0	3,688	0.00%
2022/06/06	101	118.95	1	118.50	119.00	100	3,691	2.71%	大買/
2022/06/02	2	118.75	2	119.50	119.00	0	3,742	0.00%
2022/06/01	332	117.22	302	121.42	121.00	30	3,709	0.81%	大買/大賣/
2022/05/31	40	114.88	100	115.00	115.00	-60	3,485	-1.72%
2022/05/30	2	114.00	0	0.00	114.00	2	3,492	0.06%
2022/05/27	0	111.50	0	0.00	111.50	0	3,558	0.00%
2022/05/26	0.1	111.00	1	111.00	109.50	-1	3,583	-0.03%
2022/05/25	0	0.00	6	110.42	110.00	-6	3,758	-0.16%
2022/05/24	2	110.00	8	110.06	109.50	-6	4,117	-0.15%
2022/05/23	5	112.70	3.1	114.68	113.00	1.9	4,198	0.05%
2022/05/20	15	116.73	185	117.11	115.50	-170	4,183	-4.06%	大賣/鉅額交易
2022/05/19	112	117.96	101	117.98	118.50	11	4,166	0.26%	大買/大賣/
2022/05/18	4	118.25	5	118.20	118.50	-1	4,147	-0.02%
2022/05/17	1	113.51	91	114.51	115.00	-90	4,103	-2.19%
2022/05/16	1	114.50	2	114.75	113.00	-1	4,113	-0.02%
2022/05/13	1	116.50	0	0.00	115.00	1	4,163	0.02%
2022/05/11	0.1	114.75	0	0.00	114.50	0.1	4,171	0.00%
2022/05/10	0	0.00	4	113.75	117.50	-4	4,182	-0.10%
2022/05/09	0.1	115.00	0	0.00	113.00	0.1	4,171	0.00%
2022/05/06	7	117.07	0	0.00	117.00	7	4,173	0.17%
2022/05/05	1	121.00	0	0.00	119.50	1	4,177	0.02%
2022/05/04	2.1	117.57	0	119.50	119.00	2.1	4,159	0.05%
2022/05/03	0	116.00	2.1	115.76	117.00	-2	4,139	-0.05%
2022/04/29	5	118.00	4	118.13	116.00	1	4,183	0.02%
2022/04/28	6	116.25	4	116.50	115.50	2	4,171	0.05%
2022/04/27	2	114.00	4	114.38	116.00	-2	4,117	-0.05%
2022/04/26	11	121.86	10.1	122.35	119.00	0.9	4,020	0.02%
2022/04/25	0	0.00	2	117.50	118.50	-2	3,885	-0.05%
2022/04/22	20	122.50	0	0.00	122.00	20	3,870	0.52%
2022/04/21	1.1	126.14	1.5	126.67	125.50	-0.4	3,937	-0.01%
2022/04/20	0	0.00	0.3	123.00	122.50	-0.3	3,919	-0.01%
2022/04/19	1	121.00	1	124.50	121.00	0	4,027	0.00%
2022/04/18	0	0.00	1	124.00	122.50	-1	4,064	-0.02%
2022/04/15	10.1	122.66	1	122.50	122.50	9.1	4,097	0.22%
2022/04/13	2	127.00	2	128.25	128.50	0	4,267	0.00%
2022/04/12	1	127.00	1	126.50	128.00	0	4,364	0.00%
2022/04/11	0	0.00	5	127.50	126.00	-5	4,512	-0.11%
2022/04/08	6	132.08	1	132.00	131.00	5	4,545	0.11%
2022/04/07	4.3	135.40	2	140.00	131.00	2.3	4,502	0.05%
2022/04/06	3	144.67	3	142.50	142.50	0	4,416	0.00%
2022/04/01	0	0.00	0	145.50	145.00	0	4,538	0.00%
2022/03/28	1	147.00	0	0.00	147.00	1	4,760	0.02%
2022/03/25	1	153.50	1	150.00	149.50	0	4,806	0.00%
2022/03/22	0	0.00	1	148.50	148.00	-1	5,150	-0.02%
2022/03/21	7	151.14	3	150.67	150.00	4	5,207	0.08%
2022/03/18	0	0.00	2	149.00	149.00	-2	5,238	-0.04%
2022/03/17	1	147.50	2	147.75	148.00	-1	5,245	-0.02%
2022/03/16	0	0.00	1	144.50	145.00	-1	5,277	-0.02%
2022/03/15	0.1	146.03	3	144.83	144.00	-2.9	5,332	-0.06%
2022/03/14	0	0.00	2	146.75	148.00	-2	5,398	-0.04%
2022/03/11	1	147.50	1	144.50	145.00	0	5,615	0.00%
2022/03/10	2	148.50	0	0.00	148.00	2	5,715	0.03%
2022/03/08	5	145.10	5	143.50	142.50	0	5,897	0.00%
2022/03/07	5.1	148.49	14.1	147.64	147.00	-9	5,927	-0.15%
2022/03/04	4	153.75	0	155.00	153.00	4	5,994	0.07%
2022/03/03	5	156.30	0	0.00	156.00	5	6,127	0.08%
2022/03/02	13	157.23	2	156.50	156.50	11	6,211	0.18%
2022/03/01	5	153.20	30	153.07	153.50	-25	6,202	-0.40%
2022/02/25	7	158.50	18	155.64	152.00	-11	6,280	-0.18%
2022/02/24	14	156.93	8	155.64	156.00	5.9	6,265	0.09%
2022/02/23	39.1	151.99	10	153.95	154.50	29	6,083	0.48%
2022/02/22	6	146.25	0	0.00	146.00	6	6,358	0.09%
2022/02/21	0	0.00	11	148.95	149.50	-11	7,504	-0.15%
2022/02/18	70	147.51	0.1	149.00	150.00	69.9	8,235	0.85%
2022/02/17	3	148.67	5	148.90	149.50	-2	8,303	-0.02%
2022/02/16	2	148.25	2	148.50	147.50	0	8,404	0.00%
2022/02/15	5	147.40	6	146.26	146.00	-1	8,455	-0.01%
2022/02/14	4	149.13	6	149.67	149.50	-2	8,475	-0.02%
2022/02/11	1	154.00	5	153.00	152.50	-4	8,516	-0.05%
2022/02/10	2	155.25	6	153.42	153.50	-4	8,699	-0.05%
2022/02/09	3	155.17	2	155.75	156.50	1	8,765	0.01%
2022/02/08	0	0.00	0	151.00	153.00	0	8,868	0.00%
2022/02/07	1	146.00	0	145.00	146.50	1	8,910	0.01%
2022/01/26	2	146.75	1.1	145.56	145.50	0.9	8,992	0.01%
2022/01/25	2.2	146.61	0	0.00	145.00	2.2	9,153	0.02%
2022/01/24	1	146.50	1	147.50	149.50	0	9,426	0.00%
2022/01/21	1	150.50	2.1	150.05	149.50	-1.1	9,663	-0.01%
2022/01/20	0	0.00	1	154.00	154.00	-1	10,078	-0.01%
2022/01/19	3	155.50	1	155.00	155.00	2	10,230	0.02%
2022/01/18	4	157.25	2	157.75	155.50	2	10,457	0.02%
2022/01/17	33	156.06	32	154.66	157.50	1	10,516	0.01%
2022/01/14	3	150.50	1	151.50	152.00	2	10,633	0.02%
2022/01/13	10.2	155.51	6	156.75	155.00	4.2	11,031	0.04%
2022/01/12	6	156.75	3.3	157.13	156.00	2.7	11,081	0.02%
2022/01/11	5.1	160.31	8	158.63	159.00	-3	11,147	-0.03%
2022/01/10	4	159.75	5.3	162.33	163.50	-1.3	11,206	-0.01%
2022/01/07	13	160.00	3.1	159.04	159.00	10	11,373	0.09%
2022/01/06	15	163.20	0.3	164.50	163.00	14.7	11,458	0.13%
2022/01/05	12	168.08	4.2	169.98	167.50	7.8	11,517	0.07%
2022/01/04	9	174.39	3.2	173.48	172.50	5.9	11,520	0.05%
2022/01/03	6.6	174.64	7.3	174.14	176.50	-0.7	11,503	-0.01%
2021/12/30	3	171.67	9	172.28	171.50	-6	11,577	-0.05%
2021/12/29	0	0.00	2.1	171.99	171.00	-2.1	11,897	-0.02%
2021/12/28	13.4	172.42	23.1	174.65	171.00	-9.7	12,314	-0.08%
2021/12/27	6	169.67	1	172.95	173.00	5	12,392	0.04%
2021/12/24	12.1	167.91	2	168.76	167.50	10.1	12,543	0.08%
2021/12/23	4	171.38	1	170.50	170.50	3	12,641	0.02%
2021/12/22	2	174.00	1	171.00	171.00	1	12,757	0.01%
2021/12/21	2	172.73	2	172.25	172.50	0	12,817	0.00%
2021/12/20	5	172.70	5	173.10	170.50	0	12,865	0.00%
2021/12/17	4.2	172.02	3	171.67	170.00	1.2	12,878	0.01%
2021/12/16	14	172.04	15	172.37	173.00	-1	12,975	-0.01%
2021/12/15	2	163.25	2.4	164.63	167.50	-0.4	12,895	0.00%
2021/12/14	5	163.50	1	164.00	160.50	4	12,907	0.03%
2021/12/13	4	167.00	3.2	166.72	167.00	0.8	12,940	0.01%
2021/12/10	42	166.00	3	165.92	165.50	39	13,087	0.30%
2021/12/09	6	170.75	1	169.00	169.00	5	13,075	0.04%
2021/12/08	6.1	174.82	9.1	174.65	173.00	-3	13,121	-0.02%
2021/12/07	27	174.70	14	174.50	173.00	13	13,391	0.10%
2021/12/06	4	172.50	5	172.30	172.50	-1	13,493	-0.01%
2021/12/03	4	170.00	12	170.08	170.50	-8	13,607	-0.06%
2021/12/02	17.1	170.78	26	170.63	166.50	-8.9	13,776	-0.06%
2021/12/01	2	168.25	1	168.50	169.50	1	14,020	0.01%
2021/11/30	5	167.10	3	167.67	166.00	2	14,345	0.01%
2021/11/29	8	158.13	10.5	159.24	163.50	-2.5	14,557	-0.02%
2021/11/26	16.1	166.89	8	166.50	162.50	8.1	14,708	0.06%
2021/11/25	6	169.75	5.2	169.69	168.00	0.8	15,011	0.01%
2021/11/24	12	168.58	8	168.38	169.00	4	15,081	0.03%
2021/11/23	2.1	174.81	4.1	170.41	169.00	-2	15,233	-0.01%
2021/11/22	21	175.50	10	175.45	176.50	11	15,337	0.07%
2021/11/19	25	177.08	34.1	175.94	172.50	-9.1	15,709	-0.06%
2021/11/18	89.6	178.76	76.1	178.67	173.50	13.5	15,879	0.09%
2021/11/17	21	167.60	28	168.05	171.50	-7	15,099	-0.05%
2021/11/16	1	155.50	0	0.00	156.00	1	14,940	0.01%
2021/11/15	25	157.92	5.6	157.55	156.50	19.4	15,536	0.12%
2021/11/12	2	154.50	0	0.00	155.00	2	16,770	0.01%
2021/11/11	2	152.50	8	152.06	154.50	-6	16,996	-0.04%
2021/11/10	1.1	152.59	4	153.75	152.50	-2.9	17,198	-0.02%
2021/11/09	5.1	155.89	2	156.25	155.50	3.1	17,489	0.02%
2021/11/08	4.1	150.62	6.1	151.17	152.00	-2	17,513	-0.01%
2021/11/05	9	148.00	15	148.30	148.50	-6	17,807	-0.03%
2021/11/04	4.2	145.19	7.1	145.38	144.50	-2.9	18,007	-0.02%
2021/11/03	6	146.67	4.1	147.33	148.50	1.9	18,247	0.01%
2021/11/02	10.1	146.93	18.6	145.79	144.00	-8.5	18,473	-0.05%
2021/11/01	21.4	153.21	32	152.41	150.00	-10.6	18,641	-0.06%
2021/10/29	32.3	164.53	46	164.77	160.00	-13.7	18,846	-0.07%
2021/10/28	33.8	166.19	43.3	165.16	164.00	-9.5	19,154	-0.05%
2021/10/27	11.6	156.60	31	156.52	158.50	-19.4	19,858	-0.10%
2021/10/26	29.2	155.08	9	154.56	152.50	20.2	20,775	0.10%
2021/10/25	35	147.19	16.2	146.58	149.00	18.8	21,535	0.09%
2021/10/22	27	149.33	9	149.06	148.00	18	22,191	0.08%
2021/10/21	23.1	154.28	16	155.75	151.00	7.1	22,793	0.03%
2021/10/20	1	146.00	1	146.50	147.00	0	23,424	0.00%
2021/10/19	14	144.89	17	145.71	145.50	-3	24,926	-0.01%
2021/10/18	9.2	140.92	10	140.65	143.00	-0.8	25,500	0.00%
2021/10/15	20.1	142.27	24	140.81	141.00	-3.9	25,649	-0.02%
2021/10/14	13	137.96	28	138.39	139.00	-15	25,598	-0.06%
2021/10/13	3.1	137.08	4	136.38	134.00	-0.9	25,541	0.00%
2021/10/12	10	140.40	2	142.00	139.00	8	25,547	0.03%
2021/10/08	15.1	146.53	12.1	145.78	145.00	2.9	25,639	0.01%
2021/10/07	15	147.60	11	147.09	147.00	4	25,668	0.02%
2021/10/06	27.1	145.04	19.2	144.87	140.00	7.9	25,703	0.03%
2021/10/05	12	146.54	18	147.82	150.50	-6	25,490	-0.02%
2021/10/04	10.1	143.94	14.3	144.01	139.50	-4.2	25,173	-0.02%
2021/10/01	7	149.57	4	149.56	148.50	3	25,123	0.01%
2021/09/30	4.1	153.41	4.1	152.12	155.00	0	25,106	0.00%
2021/09/29	10.2	155.46	5	155.70	153.50	5.1	25,212	0.02%
2021/09/28	7	165.23	5	165.20	162.00	2	25,688	0.01%
2021/09/27	17	169.35	5	167.91	168.00	12	25,883	0.05%
2021/09/24	8	163.94	8	164.56	164.00	0	26,181	0.00%
2021/09/23	4	160.13	8.1	158.99	161.00	-4.1	26,339	-0.02%
2021/09/22	7.1	161.03	7	162.07	160.50	0.1	26,604	0.00%
2021/09/17	11	167.05	12.1	167.05	169.50	-1.1	26,950	0.00%
2021/09/16	7.1	168.21	8	167.38	165.50	-1	27,110	0.00%
2021/09/15	14.1	167.72	4.1	165.40	165.00	10	27,266	0.04%
2021/09/14	10	177.05	6	177.58	176.50	4	27,647	0.01%
2021/09/13	15	179.20	9	177.89	175.00	6	28,072	0.02%
2021/09/10	29	184.55	14.3	183.02	179.00	14.7	28,528	0.05%
2021/09/09	26.4	177.92	33.6	176.56	179.50	-7.2	28,530	-0.03%
2021/09/08	15.1	172.96	11	171.23	169.00	4.1	28,671	0.01%
2021/09/07	18	176.19	11.2	176.33	176.50	6.8	29,141	0.02%
2021/09/06	11.4	174.84	25.2	174.41	174.50	-13.8	29,420	-0.05%
2021/09/03	22.3	185.03	41.1	181.99	180.50	-18.8	29,785	-0.06%
2021/09/02	18.4	189.39	26.5	190.57	186.00	-8.1	30,498	-0.03%
2021/09/01	17.2	192.93	10	194.25	195.50	7.2	31,476	0.02%
2021/08/31	31.2	194.37	23	194.35	191.50	8.2	32,096	0.03%
2021/08/30	7.2	189.87	10	190.60	189.00	-2.9	32,647	-0.01%
2021/08/27	10.1	189.58	10.3	191.06	190.50	-0.2	33,242	0.00%
2021/08/26	10.3	190.59	9	190.22	190.50	1.3	34,115	0.00%
2021/08/25	23.1	191.07	23.4	191.63	193.50	-0.3	35,424	0.00%
2021/08/24	35.3	195.36	18	191.58	190.00	17.3	35,921	0.05%
2021/08/23	242.3	199.78	46.5	200.35	202.00	195.8	36,217	0.54%	大買/鉅額交易
2021/08/20	134.3	193.23	111.1	195.36	190.50	23.3	36,492	0.06%	大買/大賣/
2021/08/19	55.6	198.07	102	197.16	189.50	-46.4	36,702	-0.13%	大賣/
2021/08/18	150	195.51	80.3	199.71	208.00	69.7	36,877	0.19%	大買/
2021/08/17	27.4	218.49	37.1	214.42	207.50	-9.8	37,064	-0.03%
2021/08/16	26.1	223.00	23	223.35	221.00	3.1	37,988	0.01%
2021/08/13	39.4	234.15	60	231.45	224.00	-20.6	38,240	-0.05%
2021/08/12	17.1	237.67	26.1	237.28	236.50	-9	38,758	-0.02%
2021/08/11	24.2	241.74	35.3	243.31	237.00	-11.1	39,687	-0.03%
2021/08/10	26.2	252.90	44.5	253.59	248.50	-18.3	39,841	-0.05%
2021/08/09	50.2	259.00	43.2	258.32	252.00	7	40,193	0.02%
2021/08/06	23	268.08	15.3	268.98	269.50	7.7	41,121	0.02%
2021/08/05	34.9	267.92	31.7	267.89	265.50	3.2	41,868	0.01%
2021/08/04	52.7	277.46	33	275.27	274.00	19.7	42,818	0.05%
2021/08/03	54.2	284.78	52	284.74	282.50	2.2	42,779	0.01%
2021/08/02	132.7	289.17	96.6	288.52	280.00	36.1	42,832	0.08%	大買/
2021/07/30	40.6	281.37	78.6	281.40	276.50	-37.9	42,231	-0.09%
2021/07/29	91.5	263.89	168.1	264.79	275.00	-76.6	41,722	-0.18%	大賣/
2021/07/28	115	270.22	26.4	272.46	261.00	88.6	41,284	0.21%	大買/
2021/07/27	60.1	280.63	46	281.48	290.00	14.2	41,322	0.03%
2021/07/26	126.6	281.74	91	281.87	276.00	35.6	40,993	0.09%	大買/
2021/07/23	65.4	260.58	84.9	265.36	270.50	-19.5	40,197	-0.05%
2021/07/22	9.8	233.79	54.5	237.52	246.00	-44.8	39,107	-0.11%
2021/07/21	28.4	219.53	27.2	220.59	224.00	1.2	38,837	0.00%
2021/07/20	32.2	216.73	7	218.43	214.00	25.2	39,098	0.06%
2021/07/19	10	226.80	10.2	227.72	226.00	-0.2	39,414	0.00%
2021/07/16	5.3	224.36	5.1	225.24	225.50	0.1	39,721	0.00%
2021/07/15	17	222.85	10	218.45	224.50	7	40,297	0.02%
2021/07/14	29.4	211.64	12	212.13	215.50	17.4	41,013	0.04%
2021/07/13	13.4	213.60	40.1	217.90	210.00	-26.7	41,311	-0.06%
2021/07/12	13	222.85	21	223.14	221.00	-8	42,235	-0.02%
2021/07/09	5	222.30	8.8	221.57	220.50	-3.8	43,038	-0.01%
2021/07/08	11	227.09	12	227.50	225.00	-1	43,962	0.00%
2021/07/07	30.7	229.95	21.1	227.58	224.00	9.6	44,613	0.02%
2021/07/06	22.2	232.90	5.1	231.77	231.00	17.1	45,041	0.04%
2021/07/05	52.3	235.88	38.5	237.76	238.50	13.8	45,758	0.03%
2021/07/02	13.3	228.22	39	229.03	228.00	-25.8	45,754	-0.06%
2021/07/01	13.1	227.50	19	229.00	222.00	-5.9	45,948	-0.01%
2021/06/30	26	226.46	7.1	225.42	226.00	19	46,289	0.04%
2021/06/29	22.3	232.17	14.2	231.24	219.00	8.1	46,999	0.02%
2021/06/28	8.2	228.54	37.2	225.97	233.00	-29	46,737	-0.06%
2021/06/25	2	222.00	8	221.81	220.00	-6	46,470	-0.01%
2021/06/24	23.1	219.58	15	216.93	217.00	8.1	46,369	0.02%
2021/06/23	40.2	221.60	53.1	221.58	217.50	-12.9	46,246	-0.03%
2021/06/22	19	215.05	15	213.17	212.50	4	45,753	0.01%
2021/06/21	44.7	212.93	37.3	212.31	208.00	7.4	45,360	0.02%
2021/06/18	10	226.41	24.5	224.24	222.50	-14.4	44,912	-0.03%
2021/06/17	34.2	224.93	28	224.54	228.50	6.2	44,681	0.01%
2021/06/16	37	233.30	403.5	228.22	223.00	-366.5	44,410	-0.83%	大賣/鉅額交易
2021/06/15	30.6	243.63	43.2	243.87	242.50	-12.6	43,982	-0.03%
2021/06/11	64.1	244.05	57	242.04	241.00	7.1	44,896	0.02%
2021/06/10	438.7	251.16	80.3	244.18	240.00	358.4	44,973	0.80%	大買/鉅額交易
2021/06/09	109.4	240.95	89.6	241.93	248.00	19.7	44,862	0.04%	大買/
2021/06/08	72.2	241.42	61.1	240.26	230.50	11.1	44,752	0.02%
2021/06/07	56.4	229.82	98.8	230.35	238.00	-42.4	44,289	-0.10%
2021/06/04	38.1	229.42	44.2	229.68	226.50	-6.2	43,743	-0.01%
2021/06/03	142.1	226.14	137.5	226.44	230.00	4.7	43,243	0.01%	大買/大賣/
2021/06/02	104.8	229.88	54.4	229.00	216.00	50.5	42,269	0.12%	大買/
2021/06/01	52.5	227.69	103	228.94	232.50	-50.5	40,906	-0.12%	大賣/
2021/05/31	46.1	206.37	99.9	206.07	211.50	-53.8	39,973	-0.13%
2021/05/28	69.2	203.89	97.4	203.35	199.50	-28.2	39,364	-0.07%
2021/05/27	58	197.60	55.1	197.49	200.00	2.9	39,070	0.01%
2021/05/26	138.3	198.46	95.1	197.34	192.50	43.3	38,520	0.11%	大買/
2021/05/25	186.6	200.51	159.1	202.01	199.50	27.5	37,898	0.07%	大買/大賣/
2021/05/24	56.6	183.80	87.7	188.62	190.00	-31.1	36,643	-0.08%
2021/05/21	23.2	171.86	28.3	172.09	176.00	-5.1	35,838	-0.01%
2021/05/20	64.6	174.72	65.5	173.10	169.00	-0.9	35,635	0.00%
2021/05/19	85	172.73	81.1	173.89	179.00	4	35,152	0.01%
2021/05/18	40.1	160.39	52	159.68	163.00	-12	34,334	-0.03%
2021/05/17	43	155.07	20	155.25	148.50	23	34,113	0.07%
2021/05/14	92.2	176.69	79.3	175.79	164.50	12.9	33,842	0.04%
2021/05/13	63.4	166.89	64	167.00	171.00	-0.6	32,760	0.00%
2021/05/12	49.7	162.38	57.2	160.74	161.00	-7.5	31,940	-0.02%
2021/05/11	22.8	165.64	13	168.28	162.50	9.8	30,804	0.03%
2021/05/10	28.1	186.77	26.7	186.29	180.50	1.4	30,623	0.00%
2021/05/07	33.4	182.12	30.2	181.76	183.00	3.2	30,225	0.01%
2021/05/06	18.1	174.63	21	174.24	171.00	-2.9	29,853	-0.01%
2021/05/05	41.1	181.22	20.1	177.31	172.50	21	29,380	0.07%
2021/05/04	56	178.33	101	175.64	191.50	-45	29,111	-0.15%
2021/05/03	47.2	182.83	11.3	187.96	179.50	36	28,545	0.13%
2021/04/29	15.4	199.49	10.7	200.32	199.00	4.7	28,395	0.02%
2021/04/28	27.3	203.72	37	201.47	201.00	-9.8	28,586	-0.03%
2021/04/27	27.3	202.03	20.2	199.67	195.50	7.2	28,353	0.03%
2021/04/26	28.8	197.16	35	197.23	196.50	-6.2	28,220	-0.02%
2021/04/23	30.1	187.09	26.3	187.33	193.50	3.9	28,108	0.01%
2021/04/22	14.3	185.46	18.4	181.34	176.00	-4.1	28,446	-0.01%
2021/04/21	27.5	177.24	30.3	176.74	179.00	-2.7	28,387	-0.01%
2021/04/20	86.1	197.47	41	196.16	182.00	45.1	27,900	0.16%
2021/04/19	38.6	202.63	25.6	203.25	198.50	13	27,235	0.05%
2021/04/16	88.3	230.02	79	228.35	220.50	9.2	27,122	0.03%
2021/04/15	44	208.97	63.4	212.81	220.00	-19.4	26,314	-0.07%
2021/04/14	31.4	201.17	50.4	198.06	200.00	-19	25,679	-0.07%
2021/04/13	53.3	213.79	76.1	213.71	202.50	-22.9	24,924	-0.09%
2021/04/12	59.9	206.26	21.9	210.51	202.50	38	24,342	0.16%
2021/04/09	53.3	238.19	31.7	233.30	225.00	21.6	23,930	0.09%
2021/04/08	43.1	229.73	45	231.21	236.50	-1.9	23,464	-0.01%
2021/04/07	26.1	216.78	45.1	215.06	215.00	-19	23,107	-0.08%
2021/04/06	35.3	215.23	20	217.30	218.50	15.2	22,891	0.07%
2021/04/01	53.6	190.24	36.3	191.85	199.00	17.2	22,675	0.08%
2021/03/31	9.6	187.91	4.1	190.50	181.00	5.5	22,011	0.03%
2021/03/30	10.4	183.53	9.1	174.72	183.50	1.3	22,479	0.01%
2021/03/29	4.1	171.23	15	173.20	174.00	-11	22,643	-0.05%
2021/03/26	10	154.75	9.3	155.19	158.50	0.7	23,226	0.00%
2021/03/25	4	148.13	11	145.92	144.50	-7	23,434	-0.03%
2021/03/24	1.5	149.11	0	0.00	148.00	1.5	23,608	0.01%
2021/03/23	12	146.63	12	150.82	152.00	0	23,801	0.00%
2021/03/22	13.3	153.57	10	156.54	154.00	3.3	24,108	0.01%
2021/03/19	23.1	153.96	13.7	158.84	159.00	9.5	24,041	0.04%
2021/03/18	25.3	147.55	28	150.50	152.50	-2.7	23,912	-0.01%
2021/03/17	90.3	143.76	70.2	142.38	139.00	20.1	23,843	0.08%
2021/03/16	64.1	144.58	70.1	147.61	148.50	-6	22,616	-0.03%
2021/03/15	55.2	130.47	63.1	132.53	135.00	-7.9	21,961	-0.04%
2021/03/12	75.7	117.88	81	117.86	123.00	-5.2	21,016	-0.02%
2021/03/11	28.3	107.13	30	107.98	112.00	-1.7	19,953	-0.01%
2021/03/10	29.1	104.43	26.2	104.25	102.00	2.9	19,630	0.01%
2021/03/09	15.1	99.71	8	99.96	100.00	7.1	19,296	0.04%
2021/03/08	3	101.17	4.1	99.14	96.10	-1.1	19,365	-0.01%
2021/03/05	4	100.00	2	99.65	99.20	2	19,397	0.01%
2021/03/04	6	101.50	2	101.00	101.50	4	19,409	0.02%
2021/03/03	44	103.21	34.1	101.07	101.00	9.9	19,427	0.05%
2021/03/02	8	104.94	7	106.64	104.50	1	19,354	0.01%
2021/02/26	6	98.58	15.1	100.13	99.80	-9.1	19,082	-0.05%
2021/02/25	18	105.09	12.4	104.70	101.00	5.6	18,950	0.03%
2021/02/24	10.3	111.45	6.6	109.57	106.50	3.7	18,832	0.02%
2021/02/23	38.5	111.56	38.7	111.68	113.50	-0.2	18,669	0.00%
2021/02/22	19.3	105.69	30	107.88	109.00	-10.7	18,470	-0.06%
2021/02/19	89.1	101.88	106.7	100.78	99.70	-17.6	18,188	-0.10%	大賣/
2021/02/18	45.1	97.49	29.1	97.17	99.30	16.1	17,890	0.09%
2021/02/17	23.2	94.11	20	93.22	94.80	3.2	17,744	0.02%
2021/02/05	30	87.42	46	87.94	88.30	-16	17,606	-0.09%
2021/02/04	21	85.22	19	84.18	83.10	2	17,491	0.01%
2021/02/03	22.5	84.29	10	83.58	83.60	12.5	17,453	0.07%
2021/02/02	6	82.30	9	82.29	81.90	-3	17,654	-0.02%
2021/02/01	2.2	82.60	10	81.17	81.60	-7.8	17,735	-0.04%
2021/01/29	29.1	88.11	12	85.67	84.00	17.1	17,492	0.10%
2021/01/27	8	92.08	7	91.74	90.80	1	17,175	0.01%
2021/01/26	23	95.70	17	94.21	90.80	6	17,215	0.03%
2021/01/25	31	98.27	34	95.99	95.60	-3	16,996	-0.02%
2021/01/22	17	100.14	6	100.45	101.00	11	17,006	0.06%
2021/01/21	18	97.54	35.2	96.74	97.90	-17.2	16,945	-0.10%
2021/01/20	26.2	102.64	3	104.00	98.60	23.2	16,813	0.14%
2021/01/19	28	108.34	51	108.80	109.50	-23	16,898	-0.14%
2021/01/18	49	108.73	36.2	109.56	108.50	12.8	16,782	0.08%
2021/01/15	39	108.78	22.1	110.57	110.50	17	16,420	0.10%
2021/01/14	6	103.08	29	103.95	106.00	-23	15,638	-0.15%
2021/01/13	27	96.64	29	96.51	96.60	-2	15,309	-0.01%
2021/01/12	2	95.85	1	95.20	93.50	1	15,066	0.01%
2021/01/11	6	97.00	18.2	99.29	98.00	-12.2	14,830	-0.08%
2021/01/08	28	92.21	25	92.55	92.90	3	14,485	0.02%
2021/01/07	16	87.93	17	87.52	91.90	-1	14,161	-0.01%
2021/01/06	18.2	88.60	27.2	88.52	86.10	-9	13,867	-0.07%
2021/01/05	17.3	88.71	12	88.72	87.90	5.3	13,629	0.04%
2021/01/04	11.1	91.07	14	90.74	90.70	-3	13,423	-0.02%
2020/12/31	24.6	96.55	18	95.13	93.50	6.6	13,225	0.05%
2020/12/30	17	96.55	11	95.54	95.10	6	12,730	0.05%
2020/12/29	30.1	98.47	20	98.32	95.50	10	12,492	0.08%
2020/12/28	23	95.96	26	97.56	99.00	-3	12,246	-0.02%
2020/12/25	14	90.10	19.3	90.25	91.50	-5.3	11,791	-0.04%
2020/12/24	102	87.47	106	87.79	87.50	-4	11,465	-0.03%	大買/大賣/
2020/12/23	37	81.17	34	83.21	85.00	3	10,799	0.03%
2020/12/22	36	83.67	44	80.21	77.50	-8	10,442	-0.08%
2020/12/21	13	79.85	22	76.89	80.80	-9	9,725	-0.09%
2020/12/18	15	72.39	35.7	72.91	73.50	-20.7	9,411	-0.22%
2020/12/17	10.3	69.28	40	71.31	72.20	-29.7	9,180	-0.32%
2020/12/16	44	70.87	32	71.38	68.40	12	8,966	0.13%
2020/12/11	20	70.00	16	66.69	68.70	4	8,405	0.05%
2020/12/10	33	71.86	2	68.80	67.50	31	8,237	0.38%
2020/12/09	17	69.96	1	70.00	69.90	16	8,013	0.20%
2020/12/08	0	0.00	2	65.30	66.50	-2	7,848	-0.03%
2020/12/07	1	64.50	19	64.30	65.10	-18	7,784	-0.23%
2020/12/04	0.1	65.80	0	64.80	64.80	0	7,756	0.00%
2020/12/03	0.1	66.92	12	67.27	67.40	-11.9	7,653	-0.16%
2020/12/02	22.4	68.63	21.2	66.82	66.50	1.2	7,624	0.02%
2020/12/01	8.1	65.83	4	66.47	65.70	4	7,342	0.06%
2020/11/30	2	64.61	15.9	65.40	66.60	-13.9	7,166	-0.19%
2020/11/27	22.1	62.00	4	62.20	62.50	18.1	6,971	0.26%
2020/11/26	9.1	61.56	12	62.04	61.90	-2.9	6,865	-0.04%
2020/11/25	4.1	60.30	2	60.28	59.10	2.1	6,848	0.03%
2020/11/24	6.1	60.95	15	60.29	60.90	-8.9	6,805	-0.13%
2020/11/23	4.2	60.12	2	60.25	60.10	2.2	6,790	0.03%
2020/11/20	1	59.90	8	60.16	59.80	-7	6,750	-0.10%
2020/11/19	10	60.11	5.4	59.50	58.40	4.6	6,661	0.07%
2020/11/18	0	56.70	0	0.00	57.20	0	6,590	0.00%
2020/11/17	34	57.10	4.1	57.54	57.40	30	6,694	0.45%
2020/11/16	3	57.03	0	0.00	57.00	3	6,670	0.04%
2020/11/13	3	56.93	16	56.90	57.10	-13	6,614	-0.20%
2020/11/12	21	57.22	2	57.60	55.00	19	6,515	0.29%
2020/11/11	1	56.48	4	55.93	56.30	-3	6,390	-0.05%
2020/11/10	25	56.80	17	55.45	56.30	8	6,437	0.12%
2020/11/09	0	0.00	2	54.15	54.80	-2	6,022	-0.03%
2020/11/06	0	0.00	1	49.95	49.90	-1	5,797	-0.02%
2020/11/04	1	50.40	1	49.10	50.40	0	5,846	0.00%
2020/11/03	2	50.80	0	0.00	49.70	2	5,814	0.03%
2020/10/30	13	53.01	10.7	52.38	51.20	2.3	5,847	0.04%
2020/10/29	8	50.95	10	51.71	52.50	-2	5,939	-0.03%
2020/10/28	36	50.60	36	50.75	51.20	0	5,850	0.00%
2020/10/27	25	48.74	17	48.99	48.40	8	5,502	0.15%
2020/10/26	10	47.09	4.4	46.91	47.00	5.6	5,212	0.11%
2020/10/13	0	0.00	2	33.00	33.80	-2	5,092	-0.04%
2020/10/12	0	0.00	10	33.75	32.60	-10	5,098	-0.20%
2020/10/05	22	32.91	20	32.80	33.25	2	5,803	0.03%
2020/09/30	0	32.45	0	0.00	32.70	0	5,976	0.00%
2020/09/29	30	32.68	36	32.56	32.30	-6	6,154	-0.10%
2020/09/25	0	0.00	10	31.00	30.55	-10	6,892	-0.15%
2020/09/24	0	0.00	1	32.30	32.05	-1	7,514	-0.01%
2020/09/22	1	33.60	0	0.00	33.60	1	7,661	0.01%
2020/09/21	21	34.15	1	33.75	33.40	20	7,659	0.26%
2020/09/16	0	0.00	1	33.15	33.00	-1	8,187	-0.01%
2020/09/10	1	32.95	100	33.35	32.65	-99	8,504	-1.16%
2020/09/07	100	32.61	0	0.00	32.35	100	8,899	1.12%
2020/09/01	0	0.00	1	32.60	32.55	-1	9,341	-0.01%
2020/08/31	2	33.70	1	33.15	33.05	1	9,520	0.01%
2020/08/26	15	33.20	0	0.00	33.00	15	9,797	0.15%
2020/08/21	1	33.50	0	0.00	33.45	1	9,858	0.01%
2020/08/20	0	0.00	11	33.87	32.95	-11	9,864	-0.11%
2020/08/18	0	0.00	22	37.87	37.05	-22	9,735	-0.23%
2020/08/17	22	37.32	1	36.50	37.30	21	9,709	0.22%
2020/08/12	0	0.00	2	38.05	37.95	-2	9,990	-0.02%
2020/08/10	1	37.95	0	0.00	37.00	1	10,113	0.01%
2020/08/07	1	38.30	0	0.00	37.90	1	10,364	0.01%
2020/08/06	2	38.80	0	0.00	37.50	2	11,129	0.02%
2020/08/05	0	0.00	3	38.20	38.45	-3	11,261	-0.03%
2020/08/03	1	36.90	0	0.00	37.00	1	11,809	0.01%
2020/07/31	10	37.39	0	0.00	36.85	10	12,486	0.08%
2020/07/28	0	0.00	1	37.60	35.55	-1	13,258	-0.01%
2020/07/27	5	37.61	3	37.25	36.70	2	13,268	0.02%
2020/07/24	0	0.00	3	37.80	36.00	-3	13,356	-0.02%
2020/07/23	6	37.25	5	37.20	38.00	1	13,411	0.01%
2020/07/20	3	35.53	0	0.00	35.85	3	13,805	0.02%
2020/07/17	1	36.20	1	35.95	35.45	0	13,933	0.00%
2020/07/16	0	0.00	3	36.45	36.30	-3	13,969	-0.02%
2020/07/15	0	0.00	16	37.18	36.85	-16	14,073	-0.11%
2020/07/14	4	38.18	20	38.16	37.60	-16	14,035	-0.11%
2020/07/13	31	38.03	28	37.72	38.35	3	13,921	0.02%
2020/07/10	22	37.83	139	37.23	36.50	-117	13,910	-0.84%	大賣/鉅額交易
2020/07/09	105	36.86	0	0.00	37.20	105	13,865	0.76%	大買/鉅額交易
2020/07/08	23	37.54	0	0.00	37.60	23	13,782	0.17%
2020/07/07	16	36.59	14	37.03	37.05	2	13,740	0.01%
2020/07/06	13	37.73	5	37.68	38.05	8	13,518	0.06%
2020/07/03	16	35.80	9	36.07	36.95	7	13,152	0.05%
2020/07/02	0	0.00	1	33.00	33.70	-1	12,618	-0.01%
2020/06/30	0	0.00	2	32.15	32.20	-2	12,521	-0.02%
2020/06/29	1	32.15	14	32.52	32.10	-13	12,586	-0.10%
2020/06/24	7	33.68	0	0.00	33.40	7	12,549	0.06%
2020/06/23	5	33.79	5	34.03	34.10	0	12,422	0.00%
2020/06/22	1	32.35	0	0.00	32.65	1	12,237	0.01%
2020/06/19	3	32.85	2	32.98	32.75	1	12,203	0.01%
2020/06/18	3	32.80	3	32.40	32.40	0	12,136	0.00%
2020/06/17	1	32.20	3	32.25	32.15	-2	12,097	-0.02%
2020/06/16	0	0.00	1	33.00	32.15	-1	12,131	-0.01%
2020/06/15	0	0.00	2	32.80	32.30	-2	12,122	-0.02%
2020/06/12	1	31.30	1	31.65	32.65	0	12,011	0.00%
2020/06/11	1	33.20	1	31.90	31.65	0	12,006	0.00%
2020/06/10	1	32.35	0	0.00	32.45	1	11,876	0.01%
2020/06/09	2	32.73	2	32.63	32.45	0	12,063	0.00%
2020/06/08	0	0.00	2	32.63	32.25	-2	12,309	-0.02%
2020/06/05	4	32.98	3	32.77	32.65	1	12,621	0.01%
2020/06/04	0	0.00	5	32.24	32.30	-5	12,878	-0.04%
2020/06/03	2	31.50	7	31.95	32.20	-5	12,993	-0.04%
2020/06/02	2	30.75	4	30.65	30.65	-2	13,175	-0.02%
2020/06/01	4	31.15	3	30.80	30.80	1	13,257	0.01%
2020/05/28	2	30.78	0	0.00	30.15	2	13,487	0.01%
2020/05/27	0	0.00	3	31.03	30.80	-3	13,504	-0.02%
2020/05/26	1	31.15	4	31.14	30.75	-3	13,571	-0.02%
2020/05/25	1	30.80	5	30.93	30.85	-4	13,651	-0.03%
2020/05/22	4	31.41	15	31.57	31.10	-11	13,957	-0.08%
2020/05/21	13	32.78	0	0.00	32.30	13	13,961	0.09%
2020/05/20	0	0.00	1	31.60	32.00	-1	13,923	-0.01%
2020/05/19	11	31.90	8	31.29	31.85	3	13,972	0.02%
2020/05/18	8	30.45	4	30.46	30.00	4	13,885	0.03%
2020/05/15	4	31.41	9	31.56	31.20	-5	14,215	-0.04%
2020/05/14	1	31.25	6	31.48	31.15	-5	14,552	-0.03%
2020/05/13	49	30.55	28	30.74	31.60	21	14,457	0.15%
2020/05/12	1	31.40	1	32.15	32.10	0	13,689	0.00%
2020/05/11	1	31.95	3	31.95	31.95	-2	13,404	-0.01%
2020/05/08	1	35.50	6	35.55	35.50	-5	13,050	-0.04%
2020/05/07	15	36.11	5	35.84	36.50	10	12,651	0.08%
2020/05/06	22	35.60	2	35.63	35.00	20	11,977	0.17%
2020/05/05	1	33.70	1	34.50	33.70	0	11,439	0.00%
2020/05/04	1	32.60	1	32.70	32.85	0	11,179	0.00%
2020/04/30	1	32.05	1	31.50	32.20	0	11,116	0.00%
2020/04/29	1	32.30	1	32.20	32.05	0	11,001	0.00%
2020/04/28	5	31.41	6	31.42	31.45	-1	10,887	-0.01%
2020/04/27	2	33.55	4	33.79	33.15	-2	10,629	-0.02%
2020/04/24	2	31.08	2	32.20	32.20	0	10,392	0.00%
2020/04/23	3	30.87	0	0.00	30.90	3	10,362	0.03%
2020/04/22	1	30.10	0	0.00	30.15	1	10,319	0.01%
2020/04/21	1	30.50	0	0.00	30.15	1	10,212	0.01%
2020/04/20	2	32.00	0	0.00	31.70	2	10,104	0.02%
2020/04/17	2	34.48	0	0.00	33.45	2	10,046	0.02%
2020/04/16	0	0.00	4	33.50	34.05	-4	10,117	-0.04%
2020/04/15	3	32.95	401	32.84	33.00	-398	10,158	-3.92%	大賣/鉅額交易
2020/04/14	0	0.00	1,025	33.23	33.40	-1,025	9,868	-10.39%	大賣/鉅額交易
2020/04/13	0	0.00	12	32.05	31.90	-12	9,705	-0.12%
2020/04/10	4	31.83	0	0.00	31.35	4	9,633	0.04%
2020/04/09	0	0.00	3	30.53	31.40	-3	9,501	-0.03%
2020/04/08	1	30.00	0	0.00	30.75	1	9,417	0.01%
2020/04/07	1	29.00	1	29.70	30.00	0	9,309	0.00%
2020/04/01	0	28.10	0	0.00	28.10	0	9,128	0.00%
2020/03/31	1	28.30	0	0.00	28.30	1	9,101	0.01%
2020/03/30	1	26.55	4	28.90	28.90	-3	9,008	-0.03%
2020/03/27	1	27.50	1	27.30	27.10	0	8,949	0.00%
2020/03/25	2	27.00	0	0.00	26.70	2	8,942	0.02%
2020/03/20	1	26.45	0	0.00	26.65	1	8,873	0.01%
2020/03/17	100	26.00	0	0.00	27.25	100	8,738	1.14%
2020/03/16	0	0.00	1	26.35	26.30	-1	8,655	-0.01%
2020/03/13	0	0.00	130	26.55	26.65	-130	8,542	-1.52%	大賣/鉅額交易
2020/03/12	611	31.28	7	29.28	28.95	604	8,308	7.27%	大買/鉅額交易
2020/03/11	0	0.00	295	32.22	32.15	-295	8,032	-3.67%	大賣/鉅額交易
2020/03/09	611	30.88	120	32.08	30.50	491	7,272	6.75%	大買/大賣/鉅額交易
2020/03/06	0	0.00	9	33.07	33.05	-9	7,047	-0.13%
2020/03/05	2	30.90	2	30.50	31.00	0	6,669	0.00%
2020/03/04	21	30.05	21	30.49	30.65	0	6,657	0.00%
2020/03/03	1,627	31.25	40	31.15	31.05	1,587	6,666	23.81%	大買/鉅額交易
2020/03/02	20	30.05	20	30.15	30.15	0	6,555	0.00%
2020/02/27	153	29.76	0	0.00	30.40	153	6,519	2.35%	大買/鉅額交易
2020/02/26	0	0.00	1	30.00	30.15	-1	6,680	-0.01%
2020/02/25	17	29.49	16	29.38	29.35	1	6,769	0.01%
2020/02/20	10	31.25	5	31.65	31.30	5	6,546	0.08%
2020/02/19	0	0.00	4	31.26	31.80	-4	6,446	-0.06%
2020/02/18	2	31.20	5	31.32	31.60	-3	6,342	-0.05%
2020/02/17	11	30.13	30	30.52	31.20	-19	6,005	-0.32%
2020/02/14	3	28.10	7	27.50	28.40	-4	5,467	-0.07%
2020/02/13	2	26.40	2	26.38	26.30	0	5,214	0.00%
2020/02/12	1	26.05	1	25.50	26.05	0	5,171	0.00%
2020/02/06	0	0.00	29	25.65	25.55	-29	5,398	-0.54%
2020/02/05	3	25.70	0	0.00	25.45	3	5,485	0.05%
2020/01/31	1	26.30	0	0.00	25.50	1	5,467	0.02%
2020/01/30	0	0.00	38	25.79	25.75	-38	5,524	-0.69%
2020/01/17	0	0.00	4	27.33	27.55	-4	5,571	-0.07%
2020/01/10	1	25.60	0	0.00	25.60	1	5,054	0.02%
2020/01/09	0	0.00	15	23.69	24.85	-15	4,879	-0.31%
2020/01/07	5	22.55	0	0.00	22.65	5	4,783	0.10%
2020/01/02	1	24.05	0	0.00	24.00	1	4,685	0.02%
2019/12/31	62	23.75	0	0.00	23.80	62	4,664	1.33%
2019/12/26	0	0.00	3	23.60	23.65	-3	4,622	-0.06%
2019/12/17	0	0.00	3	24.65	24.40	-3	4,394	-0.07%
2019/12/16	74	24.90	2	25.15	24.90	72	4,326	1.66%
2019/12/12	4	24.98	59	24.96	25.25	-55	4,300	-1.28%
2019/12/11	1	25.25	0	0.00	25.25	1	4,192	0.02%
2019/12/09	116	25.55	1	25.60	25.60	115	4,095	2.81%	大買/鉅額交易
2019/12/04	0	0.00	1	26.60	26.25	-1	3,948	-0.03%
2019/12/03	1	25.90	0	0.00	26.50	1	3,903	0.03%
2019/11/27	0	0.00	2	25.50	26.10	-2	3,641	-0.05%
2019/11/25	6	25.92	2	25.55	25.80	4	3,521	0.11%
2019/11/22	4	25.21	8	25.50	25.50	-4	3,237	-0.12%
2019/11/20	0	0.00	10	24.73	24.75	-10	2,943	-0.34%
2019/11/12	0	0.00	1	24.30	24.95	-1	2,389	-0.04%
2019/11/08	5	25.25	18	24.63	24.90	-13	2,305	-0.56%
2019/11/07	18	24.86	5	24.45	25.00	13	2,208	0.59%
2019/11/06	5	23.80	15	24.30	24.05	-10	2,100	-0.48%
2019/11/05	20	23.98	15	24.37	24.00	5	2,055	0.24%
2019/11/04	10	24.00	30	24.64	24.00	-20	2,008	-1.00%
2019/11/01	7	24.11	0	0.00	24.10	7	1,906	0.37%
2019/10/31	23	23.57	24	24.25	23.80	-1	1,885	-0.05%
2019/10/30	20	23.40	25	23.91	23.90	-5	1,832	-0.27%
2019/10/29	24	23.93	19	24.45	23.40	5	1,786	0.28%
2019/10/28	21	24.87	4	24.64	24.90	17	1,648	1.03%
2019/10/18	1	22.35	0	0.00	22.30	1	1,505	0.07%
2019/10/02	13	21.24	0	0.00	21.30	13	1,561	0.83%
2019/09/27	41	21.10	0	0.00	21.10	41	1,573	2.61%
2019/09/25	1	21.55	0	0.00	21.55	1	1,605	0.06%
2019/09/23	0	0.00	1	22.10	21.95	-1	1,597	-0.06%
2019/09/18	3	21.82	0	0.00	21.80	3	1,571	0.19%
2019/09/17	0	0.00	1	22.15	22.05	-1	1,556	-0.06%
2019/09/16	1	22.70	0	0.00	22.75	1	1,552	0.06%
2019/09/02	0	0.00	2	23.50	23.75	-2	1,629	-0.12%
2019/08/15	0	0.00	1	21.60	22.00	-1	1,731	-0.06%
2019/08/13	0	0.00	1	21.80	21.80	-1	1,833	-0.05%
2019/08/07	1	21.30	0	0.00	21.10	1	1,867	0.05%
2019/07/29	1	22.95	1	23.40	22.80	0	2,095	0.00%
2019/07/26	1	23.55	0	0.00	23.60	1	2,056	0.05%
2019/07/17	2	23.48	1	23.50	23.40	1	2,570	0.04%
2019/07/11	100	23.95	0	0.00	23.75	100	2,904	3.44%
2019/07/10	0	0.00	1	23.40	23.90	-1	2,978	-0.03%
2019/07/08	5	23.55	0	0.00	23.50	5	3,029	0.17%
2019/06/27	0	0.00	1	23.35	23.25	-1	3,518	-0.03%
2019/06/10	1	21.65	0	0.00	21.60	1	4,884	0.02%
2019/05/27	1	20.35	0	0.00	20.30	1	5,023	0.02%
2019/05/21	1	19.90	0	0.00	20.60	1	4,972	0.02%
2019/05/16	2	22.68	0	0.00	22.45	2	5,076	0.04%
2019/05/15	101	22.35	0	0.00	22.40	101	5,052	2.00%	大買/鉅額交易
2019/05/13	2	22.43	0	0.00	22.05	2	5,062	0.04%
2019/05/10	5	23.04	0	0.00	23.20	5	5,029	0.10%
2019/05/09	1	23.20	0	0.00	23.20	1	5,053	0.02%
2019/05/07	1	24.60	0	0.00	24.45	1	5,027	0.02%
2019/04/29	12	25.16	0	0.00	24.95	12	4,995	0.24%
2019/04/26	45	26.37	0	0.00	26.50	45	4,899	0.92%
2019/04/24	2	26.08	0	0.00	25.70	2	4,724	0.04%
2019/04/23	2	26.20	0	0.00	26.20	2	4,795	0.04%
2019/04/22	1	26.50	0	0.00	26.50	1	4,687	0.02%
2019/04/18	0	0.00	4	24.80	24.00	-4	4,587	-0.09%
2019/04/17	5	24.97	0	0.00	24.65	5	4,558	0.11%
2019/03/28	1	24.05	3	24.45	24.55	-2	4,338	-0.05%
2019/03/22	1	27.20	3	26.57	26.50	-2	4,912	-0.04%
2019/03/21	3	25.32	2	25.00	25.05	1	4,949	0.02%
2019/03/20	15	25.81	15	25.14	25.10	0	4,913	0.00%
2019/03/19	6	24.80	4	24.75	25.25	2	4,776	0.04%
2019/03/18	86	24.50	4	23.95	24.60	82	4,557	1.80%
2019/03/14	1	21.60	0	0.00	21.50	1	4,390	0.02%
2019/03/05	5	22.55	5	22.50	22.35	0	4,644	0.00%
2019/03/04	0	0.00	1	22.15	22.10	-1	4,609	-0.02%
2019/02/27	20	21.65	20	22.10	22.05	0	4,585	0.00%
2019/02/25	1	22.00	1	22.55	21.85	0	4,419	0.00%
2019/02/15	1	21.65	4	21.68	21.25	-3	4,246	-0.07%
2019/02/13	0	0.00	13	23.83	23.60	-13	4,144	-0.31%
2019/02/11	9	22.80	4	23.10	23.20	5	4,110	0.12%
2019/01/30	1	22.80	0	0.00	22.65	1	4,084	0.02%
2019/01/28	1	22.85	0	0.00	22.90	1	4,025	0.02%
2019/01/24	4	22.25	0	0.00	22.10	4	4,006	0.10%
2019/01/23	3	22.05	0	0.00	22.30	3	4,006	0.07%
2019/01/15	2	22.10	7	21.94	21.70	-5	3,967	-0.13%
2019/01/14	0	0.00	1	22.90	22.30	-1	3,834	-0.03%
2019/01/10	3	22.55	3	22.65	22.90	0	3,735	0.00%
2018/12/27	0	0.00	1	26.75	26.35	-1	3,434	-0.03%
2018/12/26	3	26.55	0	0.00	26.00	3	3,398	0.09%
2018/12/24	90	28.80	2	29.00	28.45	88	3,268	2.69%
2018/12/22	32	28.22	2	28.18	28.25	30	3,174	0.94%
2018/12/21	74	27.44	1	27.15	28.25	73	3,155	2.31%
2018/12/20	320	28.94	9	29.37	27.85	311	3,073	10.12%	大買/鉅額交易
2018/12/19	124	28.99	15	29.31	29.30	109	2,877	3.79%	大買/鉅額交易
2018/12/14	2	27.40	3	27.52	29.00	-1	2,227	-0.04%
2018/12/13	0	0.00	1	26.65	26.60	-1	1,878	-0.05%
2018/12/12	0	0.00	1	26.25	26.00	-1	1,835	-0.05%
2018/12/10	3	24.85	0	0.00	24.85	3	1,772	0.17%
2018/12/03	0	0.00	7	26.35	26.85	-7	1,576	-0.44%
2018/11/30	0	0.00	7	25.44	25.65	-7	1,510	-0.46%
2018/11/23	2	23.23	0	0.00	23.20	2	1,483	0.13%
2018/11/22	7	23.79	1	23.45	23.45	6	1,496	0.40%
2018/11/21	2	24.13	0	0.00	24.10	2	1,510	0.13%
2018/11/19	0	0.00	1	25.45	24.90	-1	1,609	-0.06%
2018/11/16	0	0.00	1	25.10	24.90	-1	1,603	-0.06%
2018/11/15	0	0.00	1	25.10	25.00	-1	1,568	-0.06%
2018/11/14	0	0.00	4	24.81	25.00	-4	1,551	-0.26%
2018/11/13	0	0.00	5	24.50	24.70	-5	1,551	-0.32%
2018/11/08	12	24.20	1	24.00	24.15	11	1,619	0.68%
2018/11/06	1	23.50	0	0.00	23.30	1	1,674	0.06%
2018/11/05	0	0.00	1	23.90	23.85	-1	1,686	-0.06%
2018/11/02	2	23.60	0	0.00	23.60	2	1,674	0.12%
2018/11/01	2	23.53	0	0.00	23.30	2	1,669	0.12%
2018/10/31	35	22.94	0	0.00	22.60	35	1,644	2.13%
2018/10/26	0	0.00	1	23.65	22.70	-1	1,640	-0.06%
2018/10/25	3	23.00	3	23.50	23.25	0	1,618	0.00%
2018/10/24	0	0.00	6	23.03	23.35	-6	1,583	-0.38%
2018/10/23	2	22.48	2	23.08	22.45	0	1,559	0.00%
2018/10/09	2	23.63	0	0.00	23.40	2	1,529	0.13%
2018/10/05	6	24.49	0	0.00	24.15	6	1,529	0.39%
2018/10/03	0	0.00	2	25.25	24.95	-2	1,600	-0.12%
2018/10/02	1	24.85	0	0.00	24.80	1	1,610	0.06%
2018/09/28	0	0.00	2	25.38	25.45	-2	1,625	-0.12%
2018/09/27	0	0.00	1	24.80	24.95	-1	1,622	-0.06%
2018/09/21	1	24.40	0	0.00	24.40	1	1,710	0.06%
2018/09/20	1	24.45	1	24.95	25.05	0	1,684	0.00%
2018/09/17	1	24.95	0	0.00	25.00	1	1,691	0.06%
2018/09/14	0	0.00	1	25.35	25.25	-1	1,704	-0.06%
2018/09/12	0	0.00	2	25.30	24.70	-2	1,729	-0.12%
2018/09/11	0	0.00	6	25.23	25.25	-6	1,734	-0.35%
2018/09/07	11	25.13	2	25.43	24.10	9	1,735	0.52%
2018/08/30	0	0.00	7	26.49	26.70	-7	1,769	-0.40%
2018/08/29	0	0.00	2	26.28	26.35	-2	1,819	-0.11%
2018/08/27	1	26.10	1	26.05	26.10	0	1,825	0.00%
2018/08/24	12	25.45	12	25.50	25.30	0	1,805	0.00%
2018/08/17	0	0.00	3	24.57	24.50	-3	1,787	-0.17%
2018/08/13	1	23.60	0	0.00	23.35	1	1,692	0.06%
2018/08/06	1	24.85	0	0.00	25.00	1	1,660	0.06%
2018/07/31	1	25.00	0	0.00	25.10	1	1,693	0.06%
2018/07/30	1	25.60	0	0.00	25.25	1	1,695	0.06%
2018/07/27	1	25.85	0	0.00	25.60	1	1,704	0.06%
2018/07/26	3	25.48	0	0.00	25.60	3	1,714	0.17%
2018/07/19	3	25.65	4	25.60	25.55	-1	1,889	-0.05%
2018/07/13	0	0.00	1	25.30	25.20	-1	2,043	-0.05%
2018/07/11	2	25.33	280	25.16	25.00	-278	2,201	-12.63%	大賣/鉅額交易
2018/07/03	1	27.80	0	0.00	27.35	1	2,807	0.04%
2018/06/22	16	27.39	0	0.00	27.55	16	3,239	0.49%
2018/06/21	9	27.55	0	0.00	28.25	9	3,241	0.28%
2018/06/19	20	28.01	0	0.00	27.90	20	3,372	0.59%
2018/06/15	23	28.35	0	0.00	28.30	23	3,389	0.68%
2018/06/14	0	0.00	2	28.80	28.50	-2	3,359	-0.06%
2018/06/12	1	28.75	6	28.83	28.80	-5	3,308	-0.15%
2018/06/08	0	0.00	1	28.55	29.00	-1	3,360	-0.03%
2018/06/07	20	28.59	5	28.70	28.70	15	3,375	0.44%
2018/06/06	206	28.39	0	0.00	28.55	206	3,365	6.12%	大買/鉅額交易
2018/06/01	0	0.00	1	27.30	27.50	-1	3,592	-0.03%
2018/05/17	0	0.00	1	26.75	26.75	-1	3,698	-0.03%
2018/05/11	1	26.05	0	0.00	26.00	1	3,829	0.03%
2018/04/30	1	26.20	0	0.00	25.95	1	3,820	0.03%
2018/04/25	1	27.50	0	0.00	28.05	1	3,770	0.03%
2018/04/20	5	28.65	15	28.52	28.55	-10	3,777	-0.26%
2018/04/19	0	0.00	2	28.05	28.05	-2	3,734	-0.05%
2018/04/18	12	27.67	3	27.87	27.75	9	3,706	0.24%
2018/04/17	3	29.83	0	0.00	28.15	3	3,643	0.08%
2018/04/16	0	0.00	1	30.60	30.35	-1	3,572	-0.03%
2018/04/13	3	30.73	0	0.00	30.80	3	3,613	0.08%
2018/04/10	0	0.00	5	33.00	30.90	-5	3,913	-0.13%
2018/04/02	12	32.19	0	0.00	32.15	12	3,569	0.34%
2018/03/30	1	32.30	2	32.03	31.85	-1	3,369	-0.03%
2018/03/29	0	0.00	40	30.75	30.55	-40	3,230	-1.24%
2018/03/28	4	31.18	4	31.15	31.15	0	3,283	0.00%
2018/03/26	6	31.00	0	0.00	31.60	6	3,407	0.18%
2018/03/23	0	0.00	10	30.70	31.20	-10	3,681	-0.27%
2018/03/22	45	31.78	2	32.15	31.60	43	3,690	1.17%
2018/03/14	3	31.03	1	30.95	30.80	2	3,789	0.05%
2018/03/09	0	0.00	15	31.13	31.00	-15	3,693	-0.41%
2018/03/07	0	0.00	27	28.81	30.10	-27	3,560	-0.76%
2018/03/06	0	0.00	7	27.70	27.55	-7	3,476	-0.20%
2018/03/05	0	0.00	80	27.81	27.60	-80	3,584	-2.23%
2018/03/02	0	0.00	12	28.20	28.25	-12	3,619	-0.33%
2018/02/12	18	25.79	5	26.05	25.50	13	3,980	0.33%
2018/02/07	1	28.05	0	0.00	28.20	1	4,026	0.02%
2018/02/06	3	29.00	0	0.00	27.40	3	4,080	0.07%
2018/02/05	10	30.30	0	0.00	30.30	10	4,101	0.24%
2018/02/02	1	30.65	0	0.00	30.75	1	4,186	0.02%
2018/01/31	0	0.00	5	30.30	30.15	-5	4,403	-0.11%
2018/01/25	0	0.00	1	31.15	30.75	-1	4,571	-0.02%
2018/01/19	0	0.00	1	31.20	31.20	-1	4,811	-0.02%
2018/01/12	0	0.00	5	30.50	30.35	-5	4,873	-0.10%
2018/01/11	1	30.15	1	30.60	30.00	0	4,895	0.00%
2018/01/10	20	31.05	1	31.10	30.75	19	4,931	0.39%
2018/01/09	2	31.03	1	31.15	30.90	1	4,960	0.02%
2018/01/08	0	0.00	1	31.80	31.60	-1	4,948	-0.02%
2018/01/05	5	33.87	7	33.54	33.20	-2	4,898	-0.04%
2018/01/04	0	0.00	8	32.13	32.70	-8	4,675	-0.17%
2018/01/03	1	31.95	1	31.65	31.70	0	4,688	0.00%