元太 (8069)-土銀-新竹券商分點個股進出

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

元太

(8069)

可現股當沖

股價
291.5
漲跌
▲6.0
漲幅
+2.10%
成交量
2,902張
產業
上櫃光電類股
1464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

元太 (8069)籌碼相關－土銀-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

土銀-新竹券商分點個股進出
土銀-新竹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
2024/11/22	0	0.00	1	292.00	291.50	-1	5,377	-0.02%
2024/11/21	0.3	284.67	0.4	287.00	285.50	-0.1	5,482	0.00%
2024/11/20	1	290.50	1	288.00	288.00	0	5,665	0.00%
2024/11/18	0	0.00	1	286.00	285.50	-1	5,680	-0.02%
2024/11/15	4.1	283.51	17.1	288.04	290.00	-13	5,711	-0.23%
2024/11/14	16.3	276.94	0	0.00	275.00	16.3	5,802	0.28%
2024/11/13	8.1	288.07	2	290.25	287.00	6.1	5,784	0.10%
2024/11/12	12.2	288.29	1	290.50	290.00	11.2	5,942	0.19%
2024/11/11	0	298.50	1	298.00	300.00	-1	5,889	-0.02%
2024/11/08	12.2	296.11	4.1	294.26	294.00	8.2	5,903	0.14%
2024/11/07	14.3	293.00	14	297.04	300.00	0.3	5,957	0.01%
2024/11/06	0.2	305.00	12	305.67	305.00	-11.8	5,820	-0.20%
2024/11/05	2	302.75	0	0.00	302.50	2	5,910	0.03%
2024/11/04	1.1	302.41	4	301.63	304.00	-2.9	6,010	-0.05%
2024/11/01	3	290.17	0	0.00	292.00	3	6,037	0.05%
2024/10/30	0	0.00	1	304.00	306.00	-1	6,061	-0.02%
2024/10/29	0.1	294.81	0	0.00	302.00	0.1	6,081	0.00%
2024/10/28	1.1	298.57	0	0.00	298.00	1.1	6,089	0.02%
2024/10/25	4	299.63	1	301.00	300.00	3	6,168	0.05%
2024/10/24	22.2	303.33	0.8	303.00	303.00	21.4	6,217	0.34%
2024/10/23	1	317.00	0	0.00	314.00	1	6,310	0.02%
2024/10/22	1	309.00	0	0.00	313.00	1	6,260	0.02%
2024/10/21	15.4	310.60	0	0.00	306.00	15.4	6,312	0.24%
2024/10/18	0	0.00	11.2	318.59	319.00	-11.2	6,239	-0.18%
2024/10/17	5	305.00	8	313.25	313.00	-3	6,180	-0.05%
2024/10/16	0	0.00	0	305.50	305.00	0	6,075	0.00%
2024/10/15	0	0.00	0	306.00	306.00	0	6,051	0.00%
2024/10/14	1.1	303.95	0	0.00	304.00	1.1	6,036	0.02%
2024/10/11	0	0.00	2.1	305.95	309.00	-2.1	6,045	-0.03%
2024/10/09	1	301.50	0	0.00	300.50	1	6,110	0.02%
2024/10/08	3	302.50	3.1	303.52	303.50	-0.1	6,122	0.00%
2024/10/01	2	296.00	0	0.00	298.00	2	6,110	0.03%
2024/09/27	0	297.00	0	0.00	295.00	0	6,228	0.00%
2024/09/26	5.1	306.02	0	0.00	305.00	5.1	6,392	0.08%
2024/09/25	1.1	313.43	0	0.00	310.50	1.1	6,401	0.02%
2024/09/24	0	0.00	6	315.75	316.00	-6	6,458	-0.09%
2024/09/23	0.1	310.00	1	309.00	311.00	-0.9	6,463	-0.01%
2024/09/20	1	302.50	5	305.10	311.00	-4	6,439	-0.06%
2024/09/19	0	0.00	1	300.00	300.00	-1	6,402	-0.02%
2024/09/18	1	297.00	0	0.00	297.50	1	6,410	0.02%
2024/09/13	1	285.01	1	284.50	291.00	0	6,435	0.00%
2024/09/12	0.5	290.00	0.5	292.00	288.00	0	6,436	0.00%
2024/09/11	0	0.00	1	286.00	286.50	-1	6,474	-0.02%
2024/09/10	1	283.00	1	288.50	281.50	0	6,486	0.00%
2024/09/09	2.1	283.10	0	0.00	282.50	2.1	6,516	0.03%
2024/09/06	2	288.50	0	0.00	287.50	2	6,622	0.03%
2024/09/05	3.5	289.00	0	0.00	284.00	3.5	6,790	0.05%
2024/09/04	1	290.00	2	292.00	292.00	-1	6,896	-0.01%
2024/09/03	3	299.33	3	300.17	299.00	0	6,864	0.00%
2024/08/29	0	0.00	1.1	308.14	304.00	-1.1	6,761	-0.02%
2024/08/27	0	0.00	0.2	298.50	301.00	-0.2	6,719	0.00%
2024/08/26	1.1	297.27	0	0.00	296.00	1.1	6,733	0.02%
2024/08/23	2	301.25	0	0.00	302.00	2	6,789	0.03%
2024/08/22	2	296.00	0.3	290.10	298.50	1.8	6,702	0.03%
2024/08/20	3	282.50	3	285.83	281.50	0	6,546	0.00%
2024/08/19	0.2	281.00	0	0.00	281.50	0.2	6,650	0.00%
2024/08/14	0	0.00	0.1	287.50	284.00	-0.1	6,366	0.00%
2024/08/13	0	0.00	0.1	283.50	281.50	-0.1	6,210	0.00%
2024/08/12	1.1	277.50	0	0.00	282.00	1.1	6,251	0.02%
2024/08/09	0.1	276.00	15	277.53	283.00	-14.9	6,217	-0.24%
2024/08/08	2	260.50	2	261.50	261.50	0	6,152	0.00%
2024/08/07	8	260.00	1	260.50	260.00	7	6,272	0.11%
2024/08/06	0	0.00	9.1	232.98	239.50	-9.1	6,173	-0.15%
2024/08/05	4	241.50	3	245.00	241.50	1	6,096	0.02%
2024/08/02	1.1	267.27	1	270.00	268.00	0.1	6,103	0.00%
2024/08/01	0	0.00	1	273.50	272.00	-1	6,008	-0.02%
2024/07/26	21	254.19	22	265.95	263.00	-1	6,029	-0.02%
2024/07/23	0.2	254.00	20	252.00	254.50	-19.8	5,982	-0.33%
2024/07/22	32	246.69	1	256.00	245.00	31	6,140	0.50%
2024/07/18	1	270.00	0.4	268.00	264.50	0.7	6,262	0.01%
2024/07/17	0	0.00	1	275.50	274.50	-1	6,280	-0.02%
2024/07/16	0	0.00	1	270.00	272.00	-1	6,344	-0.02%
2024/07/15	1	262.50	0	0.00	268.00	1	6,436	0.02%
2024/07/12	1.5	269.00	0	0.00	270.50	1.5	6,538	0.02%
2024/07/10	0	0.00	0.3	267.50	266.50	-0.3	6,577	0.00%
2024/07/08	0.4	261.44	0.3	260.07	263.00	0.1	6,611	0.00%
2024/07/05	0	270.00	0.1	270.00	271.00	-0.1	6,577	0.00%
2024/07/03	0	0.00	1	273.50	275.00	-1	6,561	-0.02%
2024/07/02	0	264.50	20	262.50	261.50	-20	6,428	-0.31%
2024/06/27	0.2	250.50	10.1	252.92	250.50	-10	6,154	-0.16%
2024/06/25	0	0.00	1.1	238.50	234.00	-1.1	6,096	-0.02%
2024/06/24	2	235.25	0	0.00	234.00	2	6,085	0.03%
2024/06/19	0.1	239.00	0	0.00	238.50	0.1	6,185	0.00%
2024/06/18	0	238.00	0	0.00	239.00	0	6,195	0.00%
2024/06/17	0.1	247.50	0	0.00	246.00	0.1	6,151	0.00%
2024/06/14	0	0.00	1	247.50	250.00	-1	6,152	-0.02%
2024/06/12	2.1	243.26	17.2	239.00	243.00	-15.1	6,061	-0.25%
2024/06/11	0.1	230.00	24.4	230.17	232.50	-24.3	5,905	-0.41%
2024/06/07	11	212.23	10	215.00	215.00	1	5,799	0.02%
2024/06/06	2.1	215.50	0	0.00	215.00	2.1	5,861	0.04%
2024/06/05	5	216.50	2.1	218.14	215.50	2.9	5,941	0.05%
2024/06/04	1	219.50	0	0.00	218.50	1	6,259	0.02%
2024/06/03	1	219.00	1	221.50	221.50	0	6,340	0.00%
2024/05/31	0	0.00	0.2	222.00	219.50	-0.2	6,432	0.00%
2024/05/30	11.3	221.46	1.1	219.55	220.00	10.3	6,424	0.16%
2024/05/29	10	234.50	10	240.50	227.00	0	6,488	0.00%
2024/05/28	0	0.00	10	229.00	229.50	-10	6,558	-0.15%
2024/05/24	0	0.00	1	224.00	227.00	-1	6,874	-0.01%
2024/05/23	2	221.25	4.3	224.09	225.50	-2.3	6,933	-0.03%
2024/05/22	1	218.00	11	218.32	216.50	-10	6,831	-0.15%
2024/05/21	0	0.00	1	209.50	210.50	-1	6,826	-0.01%
2024/05/20	0	0.00	15	212.50	212.50	-15	6,921	-0.22%
2024/05/16	10.6	210.87	0	0.00	210.50	10.6	7,020	0.15%
2024/05/15	0.2	219.00	0	0.00	217.00	0.2	7,038	0.00%
2024/05/14	0	0.00	0.3	214.50	214.00	-0.3	7,213	0.00%
2024/05/13	0.1	213.00	10	215.50	219.00	-9.9	7,201	-0.14%
2024/05/09	1	209.50	0	0.00	208.00	1	7,297	0.01%
2024/05/08	10.5	211.93	0	0.00	209.50	10.5	7,447	0.14%
2024/05/02	3	215.67	13.2	218.36	216.00	-10.2	8,247	-0.12%
2024/04/30	11.2	211.89	0	0.00	210.00	11.2	8,213	0.14%
2024/04/29	12.3	221.84	2	222.00	220.50	10.3	8,180	0.13%
2024/04/26	1	227.00	12	228.92	227.50	-11	8,103	-0.14%
2024/04/25	2.2	218.05	2.2	219.32	216.50	0	8,015	0.00%
2024/04/24	0.4	212.00	0	0.00	209.00	0.4	7,906	0.01%
2024/04/22	0.2	208.00	0	0.00	207.00	0.2	7,885	0.00%
2024/04/19	10.1	217.98	0	0.00	215.00	10.1	7,795	0.13%
2024/04/18	1.2	230.75	0	0.00	225.50	1.2	7,695	0.02%
2024/04/17	12.3	228.11	0	0.00	229.00	12.3	7,574	0.16%
2024/04/16	1.1	239.64	0	0.00	237.00	1.1	7,500	0.01%
2024/04/15	0	0.00	0.4	241.50	241.00	-0.4	7,467	-0.01%
2024/04/12	1	240.00	0	0.00	245.00	1	7,483	0.01%
2024/04/11	0	0.00	0.4	240.50	242.00	-0.4	7,431	-0.01%
2024/04/10	0	0.00	11	237.77	240.00	-11	7,391	-0.15%
2024/04/02	0	0.00	1	227.00	230.00	-1	7,325	-0.01%
2024/04/01	0.1	229.50	0	0.00	231.50	0.1	7,508	0.00%
2024/03/29	3	232.33	12	234.50	229.00	-9	7,556	-0.12%
2024/03/27	1.2	228.58	1	228.00	228.00	0.2	7,924	0.00%
2024/03/26	20	228.00	0	0.00	229.50	20	7,926	0.25%
2024/03/19	0	0.00	0.1	241.50	239.50	-0.1	7,963	0.00%
2024/03/18	0.1	239.00	10	239.00	244.50	-9.9	7,934	-0.12%
2024/03/15	0	0.00	1	234.00	234.00	-1	7,914	-0.01%
2024/03/14	1	235.50	1	233.50	235.50	0	7,900	0.00%
2024/03/12	1	237.00	1.2	234.00	236.00	-0.2	7,793	0.00%
2024/03/11	0	0.00	20.2	228.45	229.50	-20.2	7,722	-0.26%
2024/03/08	30.1	223.99	0	0.00	222.50	30.1	7,635	0.39%
2024/03/07	10.1	236.01	0	0.00	240.00	10.1	7,314	0.14%
2024/03/05	10	243.00	0	0.00	241.00	10	7,259	0.14%
2024/03/04	19.2	249.40	15	248.63	246.50	4.2	7,191	0.06%
2024/03/01	1	245.50	4	251.00	253.00	-3	7,109	-0.04%
2024/02/29	4	238.25	35.2	242.29	246.00	-31.2	6,948	-0.45%
2024/02/26	11	225.00	1	223.00	223.50	10	6,590	0.15%
2024/02/23	0.2	231.50	0.3	230.50	231.50	-0.1	6,505	0.00%
2024/02/22	2	230.75	3	232.83	233.00	-1	6,498	-0.02%
2024/02/21	2.1	230.29	2	232.25	232.00	0.1	6,489	0.00%
2024/02/20	0	0.00	10	228.00	228.50	-10	6,446	-0.16%
2024/02/19	10.1	222.00	0	0.00	223.00	10.1	6,536	0.15%
2024/02/16	1.1	227.96	1	232.00	226.00	0.1	6,577	0.00%
2024/02/15	2	227.75	23.4	226.74	229.00	-21.4	6,481	-0.33%
2024/02/05	0	0.00	11.1	218.43	217.00	-11.1	6,278	-0.18%
2024/02/02	0.1	215.50	0	0.00	214.00	0.1	6,223	0.00%
2024/02/01	0.2	213.75	0	0.00	213.50	0.2	6,168	0.00%
2024/01/31	5	214.60	5	213.40	208.00	0	6,050	0.00%
2024/01/30	1	213.00	1	215.00	212.00	0	5,985	0.00%
2024/01/29	0.1	213.50	1.6	213.60	216.00	-1.5	5,987	-0.02%
2024/01/26	8.1	214.60	40.2	212.53	217.00	-32.1	5,799	-0.55%
2024/01/25	1	199.00	10.1	200.00	200.50	-9.1	5,280	-0.17%
2024/01/24	0	0.00	2.1	196.24	193.50	-2.1	5,127	-0.04%
2024/01/23	1	196.00	2	193.75	195.50	-1	5,071	-0.02%
2024/01/19	1	188.00	0	0.00	187.00	1	4,987	0.02%
2024/01/18	0	0.00	2	185.75	185.00	-2	4,944	-0.04%
2024/01/17	0	0.00	10	182.10	182.50	-10	4,926	-0.20%
2024/01/11	0	0.00	2	187.50	187.00	-2	5,273	-0.04%
2024/01/10	0.2	188.50	0	0.00	187.00	0.2	5,293	0.00%
2024/01/09	0	0.00	2	191.00	190.00	-2	5,268	-0.04%
2024/01/08	1	192.00	0.1	196.50	192.00	0.9	5,267	0.02%
2024/01/05	0.1	190.00	0	0.00	189.50	0.1	5,249	0.00%
2024/01/04	1.1	188.50	0.1	188.00	188.00	1	5,308	0.02%
2024/01/03	10	192.50	2.1	190.95	189.50	7.9	5,427	0.15%
2024/01/02	4	196.75	3	194.17	195.00	1	5,495	0.02%
2023/12/29	0	0.00	1	197.00	197.00	-1	5,531	-0.02%
2023/12/28	26	200.65	2.3	201.15	201.50	23.7	5,510	0.43%
2023/12/27	3.1	200.01	15.6	202.04	203.00	-12.5	5,510	-0.23%
2023/12/26	0	0.00	7	193.86	193.50	-7	5,340	-0.13%
2023/12/25	6	198.42	4	199.38	197.00	2	5,297	0.04%
2023/12/22	3.1	194.84	48	191.29	197.00	-44.9	5,205	-0.86%
2023/12/21	1	179.50	0	0.00	182.00	1	4,892	0.02%
2023/12/20	0	179.40	0	0.00	181.00	0	4,888	0.00%
2023/12/19	4	178.50	0	0.00	177.00	4	4,911	0.08%
2023/12/18	1.1	178.55	0	0.00	178.50	1.1	4,963	0.02%
2023/12/14	5.1	180.46	1	178.50	181.00	4.1	4,950	0.08%
2023/12/12	0	0.00	0.2	175.50	174.50	-0.2	4,944	0.00%
2023/12/11	1	176.00	0	0.00	176.00	1	4,983	0.02%
2023/12/06	1.1	177.91	1	182.00	178.00	0.1	5,273	0.00%
2023/12/05	1	179.50	0	0.00	179.00	1	5,321	0.02%
2023/12/04	0	0.00	0.3	181.50	181.00	-0.3	5,328	0.00%
2023/12/01	0.1	181.50	0	0.00	180.50	0.1	5,345	0.00%
2023/11/30	0	0.00	10	183.00	183.00	-10	5,332	-0.19%
2023/11/29	0	0.00	1	179.00	178.50	-1	5,283	-0.02%
2023/11/24	1	176.50	1	175.50	175.50	0	5,422	0.00%
2023/11/20	10	177.50	0.3	178.00	177.50	9.7	5,505	0.18%
2023/11/16	0	0.00	1.1	181.93	180.50	-1.1	5,583	-0.02%
2023/11/15	4.1	180.48	2	180.25	180.00	2.1	5,481	0.04%
2023/11/14	0.1	175.50	1	176.00	175.00	-0.9	5,551	-0.02%
2023/11/10	0	0.00	2	174.25	173.50	-2	6,445	-0.03%
2023/11/09	3	168.00	3	169.50	172.50	0	6,645	0.00%
2023/11/08	0	0.00	6	170.42	171.00	-6	6,735	-0.09%
2023/11/07	3	170.00	1	168.00	168.50	2	6,755	0.03%
2023/11/06	3	174.67	0	0.00	173.00	3	6,738	0.04%
2023/11/03	1.1	173.50	1	174.00	173.50	0.1	6,673	0.00%
2023/11/01	3	169.83	0.3	170.50	169.00	2.8	6,822	0.04%
2023/10/27	0	0.00	0.5	170.00	169.50	-0.5	7,071	-0.01%
2023/10/26	31	168.06	1	168.00	167.00	30	7,216	0.42%
2023/10/25	1	171.00	0	0.00	173.00	1	7,299	0.01%
2023/10/24	11	166.05	11	169.41	170.00	0	7,342	0.00%
2023/10/23	11	166.09	21	168.24	168.00	-10	7,307	-0.14%
2023/10/20	11	172.14	0	0.00	173.00	11	7,205	0.15%
2023/10/17	0.1	180.00	0	0.00	178.50	0.1	7,183	0.00%
2023/10/16	9	181.33	2	182.50	179.00	7	7,225	0.10%
2023/10/13	1	182.50	0	0.00	183.50	1	7,266	0.01%
2023/10/12	0	0.00	10	184.00	185.00	-10	7,245	-0.14%
2023/10/05	1	181.50	3	182.17	182.50	-2	7,158	-0.03%
2023/10/04	1	179.00	0	0.00	178.00	1	7,171	0.01%
2023/10/02	0	0.00	1	181.50	181.50	-1	7,202	-0.01%
2023/09/28	0	0.00	1	180.50	179.50	-1	7,258	-0.01%
2023/09/27	0	0.00	1	178.00	178.50	-1	7,294	-0.01%
2023/09/26	2	178.75	0	0.00	177.50	2	7,325	0.03%
2023/09/25	0	0.00	1.1	181.12	182.00	-1.1	7,373	-0.01%
2023/09/22	1	177.00	2	176.50	179.50	-1	7,489	-0.01%
2023/09/21	2.2	181.32	1	179.00	178.00	1.2	7,579	0.02%
2023/09/20	1	182.50	1	181.00	180.00	0	7,664	0.00%
2023/09/19	1	182.00	1	180.50	181.00	0	7,767	0.00%
2023/09/18	1	178.00	0	0.00	178.50	1	8,282	0.01%
2023/09/15	1.1	180.05	0	0.00	180.00	1.1	8,323	0.01%
2023/09/14	1	180.00	2	183.00	182.50	-1	8,376	-0.01%
2023/09/12	19	175.00	0	0.00	172.00	19	8,365	0.23%
2023/09/08	1.5	179.50	1	179.00	179.50	0.5	8,389	0.01%
2023/09/06	0	0.00	0.1	188.00	186.50	-0.1	8,648	0.00%
2023/09/05	1	185.01	0	0.00	185.00	1	8,865	0.01%
2023/09/04	10.1	184.02	0	0.00	184.00	10.1	8,982	0.11%
2023/09/01	0	0.00	11	188.14	188.00	-11	9,011	-0.12%
2023/08/31	1	182.00	0	0.00	182.50	1	9,077	0.01%
2023/08/30	1	185.00	0	0.00	182.50	1	9,211	0.01%
2023/08/25	11.1	180.50	0	0.00	181.00	11.1	9,562	0.12%
2023/08/24	1.1	184.57	1	186.50	185.00	0.1	9,619	0.00%
2023/08/22	0	0.00	1	182.00	181.00	-1	9,975	-0.01%
2023/08/21	2.1	179.57	0	0.00	179.50	2.1	9,991	0.02%
2023/08/18	2	181.75	1	182.00	181.00	1	10,044	0.01%
2023/08/17	59	178.90	34	180.72	183.50	25	9,996	0.25%
2023/08/16	10.5	195.80	0	0.00	191.00	10.5	9,513	0.11%
2023/08/15	45.1	200.53	23.1	206.76	202.50	22	9,446	0.23%
2023/08/14	10.5	198.52	0	0.00	201.00	10.5	9,624	0.11%
2023/08/11	10	202.50	5	207.10	204.50	5	9,901	0.05%
2023/08/10	13	208.46	0	0.00	208.50	13	10,024	0.13%
2023/08/09	11.5	218.22	1	223.50	218.00	10.5	9,974	0.11%
2023/08/07	2	226.00	13	227.65	228.00	-11	9,996	-0.11%
2023/08/02	0	0.00	0.2	225.50	220.50	-0.2	9,958	0.00%
2023/08/01	2.1	227.31	2	223.75	222.50	0.1	10,227	0.00%
2023/07/31	1	225.00	3	227.17	225.00	-2	10,323	-0.02%
2023/07/28	4	219.75	25	220.34	221.50	-21	10,400	-0.20%
2023/07/26	0	0.00	3	208.00	208.50	-3	11,395	-0.03%
2023/07/25	5	209.70	14	206.68	208.00	-9	11,620	-0.08%
2023/07/24	13	208.58	3	208.00	208.50	10	11,671	0.09%
2023/07/21	4	214.63	0	0.00	215.00	4	11,738	0.03%
2023/07/20	11	213.00	0	0.00	213.00	11	11,800	0.09%
2023/07/19	11	219.09	8	224.94	219.00	3	11,899	0.03%
2023/07/18	11	220.09	0	0.00	222.00	11	12,083	0.09%
2023/07/12	17	222.24	17.1	220.71	221.50	-0.1	12,447	0.00%
2023/07/11	5	216.00	8.1	220.73	222.00	-3.1	12,582	-0.02%
2023/07/10	10	213.75	22	212.00	212.00	-12	12,593	-0.10%
2023/07/06	0	0.00	0.1	221.25	216.50	-0.1	12,802	0.00%
2023/07/05	0	0.00	0.1	225.50	223.50	-0.1	13,110	0.00%
2023/07/04	0	0.00	1.1	224.98	224.50	-1.1	13,391	-0.01%
2023/07/03	22	224.34	22	225.00	224.50	0	13,818	0.00%
2023/06/30	2	218.00	2	221.50	225.00	0	13,825	0.00%
2023/06/29	2	217.50	11	218.09	220.50	-9	13,824	-0.07%
2023/06/28	9	211.44	9	214.39	215.00	0	13,779	0.00%
2023/06/27	0	0.00	0.1	212.00	211.50	-0.1	13,714	0.00%
2023/06/26	33.1	200.79	23.1	204.84	207.50	10.1	13,656	0.07%
2023/06/21	1	225.00	1	222.50	222.00	0	13,254	0.00%
2023/06/19	0.1	228.50	0.1	229.50	227.50	0.1	13,442	0.00%
2023/06/16	2	230.00	0	0.00	228.50	2	13,454	0.01%
2023/06/15	2	231.50	2	230.75	231.00	0	13,434	0.00%
2023/06/14	27	236.26	28	235.00	235.00	-1	13,455	-0.01%
2023/06/13	2.1	233.17	14.2	237.65	241.00	-12.1	13,480	-0.09%
2023/06/12	0	0.00	0.1	231.00	226.50	-0.1	13,457	0.00%
2023/06/09	0	0.00	10.1	226.50	227.00	-10.1	13,641	-0.07%
2023/06/07	0	0.00	1.3	225.12	226.50	-1.3	14,437	-0.01%
2023/06/06	0	0.00	1	225.00	224.50	-1	14,667	-0.01%
2023/06/05	0.1	219.50	1.5	223.17	222.50	-1.5	14,787	-0.01%
2023/06/02	0	0.00	10	215.00	218.00	-10	14,948	-0.07%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	1	207.50	1	206.00	205.50	0	15,284	0.00%
2023/05/26	1.1	204.41	35.5	210.61	211.00	-34.4	15,672	-0.22%
2023/05/24	0	0.00	0.5	201.50	203.50	-0.5	15,794	0.00%
2023/05/23	0	0.00	1.1	200.02	200.50	-1.1	15,994	-0.01%
2023/05/19	13	194.08	16	198.94	198.00	-3	16,148	-0.02%
2023/05/18	16	200.66	12.1	200.37	198.50	3.9	16,664	0.02%
2023/05/17	1	204.00	6	204.58	204.00	-5	16,424	-0.03%
2023/05/16	2	198.00	12	197.38	198.00	-10	16,328	-0.06%
2023/05/12	0	0.00	2	192.00	193.00	-2	16,487	-0.01%
2023/05/11	2.1	189.95	2	189.50	189.00	0.1	16,727	0.00%
2023/05/10	1	190.50	0	0.00	191.00	1	16,947	0.01%
2023/05/09	4	192.00	5	193.20	192.00	-1	17,073	-0.01%
2023/05/08	2.2	192.99	0	0.00	192.50	2.2	17,251	0.01%
2023/05/05	6.1	199.08	10	198.35	198.00	-4	17,369	-0.02%
2023/05/04	0.1	196.50	0	0.00	196.50	0.1	18,012	0.00%
2023/05/03	15.3	198.16	24	201.13	197.00	-8.7	18,098	-0.05%
2023/05/02	0	0.00	81	192.26	197.50	-81	17,881	-0.45%
2023/04/28	0	0.00	12.1	190.50	190.50	-12.1	17,603	-0.07%
2023/04/27	0.1	174.00	1	176.00	173.50	-0.9	17,597	-0.01%
2023/04/26	1	175.50	13	175.27	175.50	-12	17,774	-0.07%
2023/04/25	2.1	171.21	0	0.00	170.00	2.1	17,824	0.01%
2023/04/24	0	0.00	1	174.50	173.50	-1	17,950	-0.01%
2023/04/21	1	170.00	15	171.57	172.00	-14	17,974	-0.08%
2023/04/20	25	168.28	3	168.17	167.00	22	18,203	0.12%
2023/04/19	5	170.50	5	171.50	171.00	0	18,613	0.00%
2023/04/18	15.2	170.20	8	170.75	171.50	7.2	18,811	0.04%
2023/04/17	16.1	172.16	5	172.90	172.00	11.1	19,005	0.06%
2023/04/14	65	172.72	24	174.92	173.50	41	19,254	0.21%
2023/04/13	4	174.50	0	0.00	173.50	4	19,349	0.02%
2023/04/12	2	175.00	2	175.00	175.00	0	19,500	0.00%
2023/04/11	2	179.00	3	180.17	178.50	-1	19,579	-0.01%
2023/04/10	7	178.64	9.1	179.27	178.00	-2.1	19,623	-0.01%
2023/04/07	7	170.14	3	170.33	172.00	4	19,333	0.02%
2023/04/06	17.3	174.76	3	179.00	171.00	14.3	19,087	0.07%
2023/03/31	3.1	184.48	3	185.17	184.50	0.1	18,757	0.00%
2023/03/30	0	0.00	5	184.00	184.50	-5	18,956	-0.03%
2023/03/29	1.1	180.05	1	179.50	179.50	0.1	18,944	0.00%
2023/03/28	1.1	181.95	0	0.00	182.00	1.1	19,128	0.01%
2023/03/27	3.1	184.34	1	185.00	185.00	2.1	19,233	0.01%
2023/03/24	6	184.08	7	183.79	184.00	-1	19,458	-0.01%
2023/03/23	2.3	181.24	3	181.00	181.00	-0.7	19,549	0.00%
2023/03/22	2.2	183.27	4.1	183.14	182.50	-1.9	20,129	-0.01%
2023/03/21	1.2	178.58	2	178.00	178.50	-0.8	20,311	0.00%
2023/03/20	0	0.00	2	177.25	177.00	-2	20,573	-0.01%
2023/03/17	10	176.50	11	176.86	175.50	-1	20,951	0.00%
2023/03/16	15	174.83	12	174.79	173.50	3	21,229	0.01%
2023/03/15	1.2	177.08	2	178.25	174.00	-0.8	21,596	0.00%
2023/03/14	6	175.25	4	177.25	174.00	2	21,825	0.01%
2023/03/13	7.3	175.75	2	176.50	176.00	5.3	21,869	0.02%
2023/03/10	39.3	180.53	0	0.00	180.00	39.3	21,694	0.18%
2023/03/09	0	0.00	5	200.00	199.50	-5	21,317	-0.02%
2023/03/08	16	200.09	5	199.50	201.00	11	21,404	0.05%
2023/03/07	2	207.00	4.1	208.87	205.00	-2.1	21,612	-0.01%
2023/03/06	6	202.92	27	205.41	207.50	-21	21,672	-0.10%
2023/03/03	18	193.03	2	194.75	192.50	16	21,756	0.07%
2023/03/02	5	194.40	4	194.25	194.50	1	22,171	0.00%
2023/03/01	4	192.63	4.2	194.22	193.00	-0.2	22,508	0.00%
2023/02/24	25	194.46	10	195.05	194.50	15	22,873	0.07%
2023/02/23	7	202.07	5.6	201.79	202.00	1.4	23,262	0.01%
2023/02/22	2.4	202.57	0	0.00	202.00	2.4	24,058	0.01%
2023/02/21	4	209.38	16	209.22	210.00	-12	24,129	-0.05%
2023/02/20	1.2	204.32	0	0.00	203.50	1.2	24,377	0.01%
2023/02/17	4	205.63	4	205.25	206.00	0	25,053	0.00%
2023/02/16	5.1	199.06	37	202.66	206.00	-31.9	25,127	-0.13%
2023/02/15	3	192.17	2	190.26	191.00	1	24,963	0.00%
2023/02/14	15	197.53	3	196.00	194.00	12	25,384	0.05%
2023/02/13	0	0.00	4.1	196.00	196.50	-4.1	25,641	-0.02%
2023/02/10	7	193.93	5	194.20	193.00	2	25,850	0.01%
2023/02/09	2	193.59	4	197.13	196.50	-2	26,118	-0.01%
2023/02/08	2	193.51	1	193.50	193.00	1	26,283	0.00%
2023/02/06	4	194.13	12	193.17	191.50	-8	26,647	-0.03%
2023/02/03	11.1	192.91	9	191.11	190.50	2.1	26,670	0.01%
2023/02/02	7.1	188.39	28.1	188.31	190.50	-21	26,475	-0.08%
2023/02/01	2	177.75	13	178.42	179.00	-11	26,112	-0.04%
2023/01/31	1.2	174.25	0	0.00	172.50	1.2	26,147	0.00%
2023/01/30	14	173.71	0	0.00	173.50	14	26,138	0.05%
2023/01/17	1	177.50	2	175.50	176.00	-1	25,983	0.00%
2023/01/16	0	0.00	1	175.00	176.50	-1	26,111	0.00%
2023/01/13	9	172.44	11	171.64	173.00	-2	26,318	-0.01%
2023/01/12	0	0.00	2	174.75	172.00	-2	26,425	-0.01%
2023/01/11	1	173.50	4	173.38	174.00	-3	26,403	-0.01%
2023/01/10	0	0.00	2	176.25	173.50	-2	26,451	-0.01%
2023/01/09	13	176.85	21	173.05	172.50	-8	26,265	-0.03%
2023/01/06	0	0.00	2	171.50	172.00	-2	26,179	-0.01%
2023/01/05	6	168.17	4	168.25	165.00	2	26,179	0.01%
2023/01/04	36	174.25	33	171.83	170.00	3	26,238	0.01%
2023/01/03	2	170.50	16	167.72	170.50	-14	26,247	-0.05%
2022/12/30	10	162.55	3	164.50	161.00	7	26,196	0.03%
2022/12/29	4	159.63	3	160.50	164.00	1	26,189	0.00%
2022/12/28	5	163.50	3	163.50	161.00	2	26,216	0.01%
2022/12/27	1	168.50	3	168.83	168.00	-2	26,263	-0.01%
2022/12/23	2	167.50	4	166.25	167.00	-2	26,662	-0.01%
2022/12/22	5	166.50	10	169.50	169.50	-5	26,847	-0.02%
2022/12/21	11	164.50	1	165.00	164.00	10	26,905	0.04%
2022/12/20	35	165.10	31	168.47	164.00	4	26,953	0.01%
2022/12/19	4	168.50	2	167.50	169.50	2	27,091	0.01%
2022/12/16	7.5	171.60	3	172.67	168.00	4.5	27,192	0.02%
2022/12/15	25	177.86	26	178.04	177.00	-1	27,037	0.00%
2022/12/14	8	175.94	35	175.73	178.50	-27	26,864	-0.10%
2022/12/13	18	166.33	12	167.00	165.00	6	26,294	0.02%
2022/12/12	2	170.25	2	169.50	171.00	0	26,022	0.00%
2022/12/09	38.5	170.81	38	170.45	170.00	0.5	25,876	0.00%
2022/12/08	20	170.88	14	169.57	169.50	6	25,677	0.02%
2022/12/07	21	173.71	5	175.50	172.00	16	25,533	0.06%
2022/12/06	5	184.10	3	182.83	181.50	2	25,368	0.01%
2022/12/05	1	186.50	17.5	185.87	186.00	-16.5	25,288	-0.07%
2022/12/02	27.5	178.53	31	180.02	181.00	-3.5	25,249	-0.01%
2022/12/01	11	180.23	7	180.29	177.50	4	25,343	0.02%
2022/11/30	6	175.92	4	175.50	181.00	2	25,232	0.01%
2022/11/29	55	179.75	27	182.04	177.00	28	25,069	0.11%
2022/11/28	2	182.00	25	182.70	184.00	-23	24,844	-0.09%
2022/11/25	24	178.75	23	178.98	177.50	1	24,664	0.00%
2022/11/24	27	174.83	31	175.53	178.00	-4	24,408	-0.02%
2022/11/23	2	167.50	14	167.86	169.00	-12	24,076	-0.05%
2022/11/22	46	164.76	34	165.69	163.50	12	23,799	0.05%
2022/11/21	20	162.90	17	163.71	164.00	3	23,469	0.01%
2022/11/18	55.2	172.74	13	172.77	170.00	42.2	22,849	0.18%
2022/11/17	7	187.71	30	187.20	188.50	-23	22,015	-0.10%
2022/11/16	4	179.38	3	181.00	182.50	1	21,904	0.00%
2022/11/15	62	181.98	25	181.32	178.50	37	21,782	0.17%
2022/11/14	0	0.00	1	192.00	193.50	-1	21,755	0.00%
2022/11/11	20.1	191.26	9	192.67	189.50	11.1	22,085	0.05%
2022/11/10	27	190.28	14	187.39	185.00	13	21,815	0.06%
2022/11/09	38	196.66	18	197.67	195.00	20	21,644	0.09%
2022/11/08	7	207.50	4	206.38	203.00	3	21,457	0.01%
2022/11/07	31	209.55	9	211.83	208.00	22	21,297	0.10%
2022/11/04	4	209.00	11	211.45	217.00	-7	20,999	-0.03%
2022/11/03	10	210.95	27	211.31	212.50	-17	20,765	-0.08%
2022/11/02	7	200.07	10	198.80	200.50	-3	20,781	-0.01%
2022/11/01	13	201.19	3	203.33	202.00	10	20,920	0.05%
2022/10/31	4	207.38	4	206.25	205.50	0	20,907	0.00%
2022/10/28	10	200.50	23.8	205.80	207.00	-13.8	20,928	-0.07%
2022/10/27	5	195.50	0	0.00	196.00	5	20,654	0.02%
2022/10/26	11	183.36	14	183.46	186.00	-3	20,510	-0.01%
2022/10/25	1	184.00	1	182.50	182.50	0	20,514	0.00%
2022/10/24	5	186.60	7	187.36	185.00	-2	20,460	-0.01%
2022/10/21	34	190.82	9	188.83	183.50	25	20,432	0.12%
2022/10/20	14	194.39	2	197.75	200.50	12	20,179	0.06%
2022/10/19	3	206.00	7	205.64	201.00	-4	20,098	-0.02%
2022/10/18	2	205.75	2	207.00	205.00	0	20,078	0.00%
2022/10/17	11	195.32	1	200.00	205.00	10	20,107	0.05%
2022/10/14	10	208.00	9	209.22	206.50	1	19,989	0.01%
2022/10/13	3	204.33	3	205.33	200.00	0	19,795	0.00%
2022/10/12	14	199.64	13	200.27	207.00	1	19,691	0.01%
2022/10/11	13.2	205.96	1	216.50	201.00	12.2	19,656	0.06%
2022/10/07	1	220.50	2	216.50	221.00	-1	19,904	-0.01%
2022/10/06	4	215.50	4	217.88	218.00	0	20,385	0.00%
2022/10/05	5	219.30	4	220.88	219.00	1	20,750	0.00%
2022/10/04	4	214.63	5	216.70	218.50	-1	21,066	0.00%
2022/10/03	3	205.17	4	207.75	209.00	-1	21,333	0.00%
2022/09/30	6	209.75	5	207.80	212.00	1	21,793	0.00%
2022/09/29	5	206.90	7	208.21	206.50	-2	22,711	-0.01%
2022/09/28	5.1	209.12	4	211.75	205.50	1.1	23,035	0.00%
2022/09/27	4	217.25	3	214.83	219.00	1	23,768	0.00%
2022/09/26	18	214.75	17	219.38	215.50	1	24,268	0.00%
2022/09/23	3	233.00	2	227.50	227.00	1	24,475	0.00%
2022/09/22	1	230.50	8	234.44	238.50	-7	24,749	-0.03%
2022/09/21	7	232.43	1	234.00	234.50	6	24,902	0.02%
2022/09/20	2	234.50	3	235.33	235.50	-1	25,011	0.00%
2022/09/19	1	234.50	1	233.00	234.00	0	25,194	0.00%
2022/09/16	19	234.66	17	235.59	234.50	2	25,504	0.01%
2022/09/15	4	243.88	1	242.50	240.00	3	26,060	0.01%
2022/09/14	6	242.25	0	0.00	242.50	6	26,125	0.02%
2022/09/13	16	247.63	18	244.42	248.50	-2	26,249	-0.01%
2022/09/12	6	241.33	4	240.50	237.50	2	26,185	0.01%
2022/09/08	2	232.50	5	235.20	240.50	-3	26,324	-0.01%
2022/09/07	4	226.88	3	225.67	228.50	1	26,382	0.00%
2022/09/06	21	236.05	17	238.94	232.50	4	26,387	0.02%
2022/09/05	4	243.13	3	243.50	243.00	1	26,468	0.00%
2022/09/02	1	238.00	4	240.75	242.00	-3	26,588	-0.01%
2022/09/01	3	235.83	1	233.00	233.50	2	26,784	0.01%
2022/08/31	16	240.13	16.1	240.58	239.50	-0.1	26,958	0.00%
2022/08/30	4	241.63	4	244.25	247.00	0	26,980	0.00%
2022/08/29	0	0.00	1	241.00	240.50	-1	27,013	0.00%
2022/08/26	3	242.17	2	241.50	240.00	1	27,221	0.00%
2022/08/25	9	244.89	8	243.88	244.00	1	27,195	0.00%
2022/08/24	2	242.25	6	242.17	241.00	-4	27,382	-0.01%
2022/08/23	4	240.63	3	242.83	243.50	1	27,788	0.00%
2022/08/22	0	0.00	1.2	249.74	243.50	-1.2	28,218	0.00%
2022/08/19	4.5	246.40	3.3	242.36	241.50	1.2	28,532	0.00%
2022/08/18	0	0.00	0.4	224.63	238.00	-0.4	28,229	0.00%
2022/08/17	4.3	215.95	4	217.75	216.50	0.3	28,012	0.00%
2022/08/16	5	215.90	5.1	215.00	217.00	-0.1	28,013	0.00%
2022/08/15	2	198.75	2.1	202.33	211.50	-0.1	28,004	0.00%
2022/08/12	1	197.50	1	198.00	198.00	0	28,163	0.00%
2022/08/11	2	201.75	2	196.50	197.00	0	28,840	0.00%
2022/08/10	3	196.50	3	196.50	196.50	0	29,292	0.00%
2022/08/09	6	196.42	6	198.67	201.00	0	29,733	0.00%
2022/08/08	14	203.14	9	199.67	205.00	5	29,733	0.02%
2022/08/05	2	188.75	4.2	192.55	195.00	-2.2	29,821	-0.01%
2022/08/04	2	183.50	1	184.50	188.00	1	29,883	0.00%
2022/08/02	0.1	185.00	11	182.50	186.00	-10.9	30,199	-0.04%
2022/08/01	3.1	190.45	3	190.83	189.50	0.1	30,270	0.00%
2022/07/29	2	192.25	3	194.83	195.50	-1	30,443	0.00%
2022/07/28	2	191.00	6	192.00	191.00	-4	30,465	-0.01%
2022/07/27	2	184.75	2	185.75	187.00	0	30,360	0.00%
2022/07/26	2	188.50	2	187.75	186.50	0	30,392	0.00%
2022/07/25	0	0.00	3	189.00	185.50	-3	30,679	-0.01%
2022/07/22	1	192.00	4	190.63	188.00	-3	30,740	-0.01%
2022/07/21	2	185.75	6	184.83	186.00	-4	30,751	-0.01%
2022/07/20	1	182.50	0.1	185.00	180.50	0.9	30,838	0.00%
2022/07/19	5	175.70	4	175.88	174.50	1	30,855	0.00%
2022/07/18	4	177.00	11	178.27	176.00	-7	30,902	-0.02%
2022/07/15	9	173.00	8.1	174.67	176.50	0.9	30,939	0.00%
2022/07/14	8	167.31	9	170.56	175.50	-1	30,749	0.00%
2022/07/13	11	172.27	6	169.42	166.00	5	30,353	0.02%
2022/07/12	6	163.42	16	167.31	168.50	-10	29,951	-0.03%
2022/07/11	8	169.00	9	168.39	166.50	-1	29,701	0.00%
2022/07/08	6	168.25	8	171.38	170.50	-2	29,604	-0.01%
2022/07/07	18.5	157.97	22	160.91	168.00	-3.5	29,163	-0.01%
2022/07/06	17.1	160.54	8	162.69	160.50	9.1	28,192	0.03%
2022/07/05	7	159.79	19	158.89	162.00	-12	27,920	-0.04%
2022/07/04	2	169.00	2	170.50	170.00	0	27,225	0.00%
2022/07/01	2	172.97	7.2	171.35	170.00	-5.2	26,936	-0.02%
2022/06/30	10	192.46	5	198.30	188.50	5	26,824	0.02%
2022/06/29	7	203.50	4	205.25	209.00	3	26,768	0.01%
2022/06/28	1	203.00	1	203.50	205.00	0	27,221	0.00%
2022/06/27	7	204.14	3	203.67	204.00	4	27,511	0.01%
2022/06/24	7	196.71	4	196.50	196.00	3	27,640	0.01%
2022/06/23	16	195.53	28	195.48	197.00	-12	27,833	-0.04%
2022/06/22	2	195.25	2	189.25	188.50	0	28,270	0.00%
2022/06/21	5	193.00	5	196.70	199.00	0	28,926	0.00%
2022/06/20	1	202.50	2	196.00	192.50	-1	29,007	0.00%
2022/06/17	3	196.50	0	0.00	204.50	3	29,177	0.01%
2022/06/16	4	208.25	4	201.88	201.00	0	28,823	0.00%
2022/06/15	1	210.00	1	204.50	203.50	0	29,010	0.00%
2022/06/14	1	201.00	1	203.50	211.00	0	29,119	0.00%
2022/06/13	3	213.33	3	213.67	208.50	0	28,965	0.00%
2022/06/10	4	213.25	4	213.38	219.00	0	28,896	0.00%
2022/06/09	6	209.00	6	210.50	212.00	0	28,690	0.00%
2022/06/08	1.2	201.25	1	202.50	206.50	0.2	28,613	0.00%
2022/06/07	6	199.92	5	199.40	200.50	1	28,659	0.00%
2022/06/06	3	207.00	3	202.83	202.50	0	28,801	0.00%
2022/06/02	4	209.75	4	210.13	209.00	0	28,755	0.00%
2022/06/01	5	210.10	5	210.70	209.50	0	28,898	0.00%
2022/05/31	7	207.64	7	207.71	203.00	0	28,582	0.00%
2022/05/30	5	211.40	5	207.90	207.00	0	28,155	0.00%
2022/05/27	1.1	203.28	13.1	207.28	212.50	-12	27,660	-0.04%
2022/05/26	4	198.25	12.1	200.63	198.00	-8.1	27,239	-0.03%
2022/05/25	3	192.83	3	196.50	195.00	0	28,257	0.00%
2022/05/24	4	193.25	5	193.60	191.00	-1	28,262	0.00%
2022/05/23	5	196.50	2	195.50	194.50	3	28,328	0.01%
2022/05/20	9	200.22	19	201.26	200.50	-10	28,185	-0.04%
2022/05/19	13	197.69	75	191.53	200.50	-62	27,834	-0.22%
2022/05/18	5	190.30	5.2	188.71	193.50	-0.2	27,147	0.00%
2022/05/17	7	180.14	7	181.07	186.50	0	26,881	0.00%
2022/05/16	6	178.25	9.2	176.55	178.50	-3.2	26,522	-0.01%
2022/05/13	12	165.50	16	166.34	169.00	-4	26,300	-0.02%
2022/05/12	15.1	166.06	10	167.50	165.50	5.1	26,146	0.02%
2022/05/11	13	176.38	6	176.33	173.00	7	26,127	0.03%
2022/05/10	6	168.83	5	170.00	173.00	1	26,129	0.00%
2022/05/09	5	170.40	10	170.55	170.00	-5	26,308	-0.02%
2022/05/06	4	170.26	4	168.38	172.50	0	26,350	0.00%
2022/05/05	11	170.59	12	172.42	173.50	-1	26,415	0.00%
2022/05/04	19	169.21	22	167.50	167.00	-3	26,359	-0.01%
2022/05/03	25	172.54	22	171.68	171.50	3	26,392	0.01%
2022/04/29	13	174.81	13	176.27	174.00	0	26,523	0.00%
2022/04/28	21	172.05	21	169.52	169.50	0	26,444	0.00%
2022/04/27	1.1	168.59	2	172.50	175.00	-0.9	26,567	0.00%
2022/04/26	1	170.50	4	172.50	175.00	-3	26,696	-0.01%
2022/04/25	2	171.25	1.2	169.83	169.50	0.9	26,938	0.00%
2022/04/22	3.1	180.03	1	180.00	180.50	2.1	26,942	0.01%
2022/04/21	4	184.88	7.1	184.74	185.00	-3.1	27,071	-0.01%
2022/04/20	6.1	181.91	10	183.75	179.00	-3.9	27,297	-0.01%
2022/04/19	2	175.25	4	174.88	177.00	-2	27,306	-0.01%
2022/04/18	1	169.50	1	173.00	169.50	0	27,393	0.00%
2022/04/15	5	173.49	1	173.50	170.50	4	27,735	0.01%
2022/04/14	3	175.50	2	177.50	179.50	1	28,304	0.00%
2022/04/13	3	172.50	3	173.17	173.00	0	28,427	0.00%
2022/04/12	15	168.00	18	168.97	169.50	-3	28,619	-0.01%
2022/04/11	1	168.00	4	168.00	168.00	-3	28,722	-0.01%
2022/04/08	2	174.25	5	173.00	174.50	-3	28,998	-0.01%
2022/04/07	3	171.00	8	169.56	168.00	-5	28,841	-0.02%
2022/04/01	2	179.50	1	178.00	180.50	1	28,306	0.00%
2022/03/31	3	190.17	3.3	187.80	185.00	-0.3	28,140	0.00%
2022/03/30	3	176.50	1.1	179.38	179.50	2	28,215	0.01%
2022/03/29	2	177.00	0	0.00	179.50	2	27,933	0.01%
2022/03/28	2	176.50	3.1	177.45	181.50	-1.1	27,650	0.00%
2022/03/25	4	178.38	3.1	176.98	177.00	0.9	27,280	0.00%
2022/03/24	8	167.75	20.1	162.00	172.50	-12.1	26,557	-0.05%
2022/03/23	12	154.13	2	154.00	157.00	10	25,865	0.04%
2022/03/22	3	149.50	19.4	147.41	153.00	-16.4	26,108	-0.06%
2022/03/18	3	142.50	4	143.75	145.50	-1	26,077	0.00%
2022/03/17	4	138.75	14	137.50	140.00	-10	25,941	-0.04%
2022/03/16	6	130.00	8	130.38	130.00	-2	25,870	-0.01%
2022/03/15	5	128.40	0	0.00	126.50	5	26,235	0.02%
2022/03/14	11	131.45	13	133.42	136.00	-2	26,500	-0.01%
2022/03/11	12	131.13	10	132.25	132.00	2	26,591	0.01%
2022/03/10	11	135.50	0	0.00	131.00	11	26,570	0.04%
2022/03/09	8.2	132.89	7	132.00	134.50	1.2	26,616	0.00%
2022/03/08	3	133.50	1	132.50	130.00	2	26,447	0.01%
2022/03/07	14.1	138.67	12	138.17	138.00	2.1	26,398	0.01%
2022/03/04	1	148.00	1	146.00	147.00	0	26,573	0.00%
2022/03/03	5	146.00	0	0.00	146.50	5	26,961	0.02%
2022/03/02	1.1	146.95	0	0.00	146.50	1.1	27,141	0.00%
2022/03/01	4.2	148.45	3	149.50	150.00	1.2	27,201	0.00%
2022/02/25	6	150.58	3	152.00	147.50	3	27,962	0.01%
2022/02/24	2	150.00	4	148.00	147.00	-2	26,920	-0.01%
2022/02/23	4	148.50	10.2	151.48	152.50	-6.2	27,583	-0.02%
2022/02/22	4	144.50	1	147.00	146.00	3	28,880	0.01%
2022/02/21	3.1	148.03	2	147.00	149.00	1.1	28,897	0.00%
2022/02/18	0.1	146.50	3	146.33	146.00	-2.9	28,964	-0.01%
2022/02/17	6	144.75	8	144.69	146.00	-2	28,875	-0.01%
2022/02/16	8	140.94	6	141.83	140.50	2	28,656	0.01%
2022/02/15	4.1	141.83	1	140.50	138.00	3.1	28,612	0.01%
2022/02/14	5.1	142.71	3.1	141.38	141.50	2.1	28,361	0.01%
2022/02/11	4.3	148.43	4	148.00	148.50	0.3	28,145	0.00%
2022/02/10	6.3	156.03	3	152.33	152.00	3.3	28,105	0.01%
2022/02/09	0	0.00	3	156.33	156.50	-3	27,722	-0.01%
2022/02/08	2	155.00	6	155.08	154.00	-4	27,684	-0.01%
2022/02/07	7	153.57	10	155.15	157.50	-3	27,610	-0.01%
2022/01/26	4	147.50	5	147.50	146.50	-1	27,338	0.00%
2022/01/25	3	151.50	0	0.00	147.50	3	27,662	0.01%
2022/01/24	5	151.30	3	150.67	154.50	2	27,855	0.01%
2022/01/21	7	152.86	7	154.22	153.00	0	27,721	0.00%
2022/01/20	13	156.92	6	156.17	155.50	7	27,787	0.03%
2022/01/19	2	157.50	5.2	158.88	160.00	-3.2	27,546	-0.01%
2022/01/18	2	153.25	17	155.59	157.50	-15	27,586	-0.05%
2022/01/17	1	148.00	6	150.17	153.00	-5	27,342	-0.02%
2022/01/14	3	143.00	3	145.50	149.50	0	27,570	0.00%
2022/01/13	10	140.70	9	141.39	145.50	1	27,268	0.00%
2022/01/12	13	147.15	4	144.50	146.00	9	26,742	0.03%
2022/01/11	7.1	148.89	6	150.58	148.00	1.1	26,472	0.00%
2022/01/10	3	146.50	2	148.75	147.00	1	26,245	0.00%
2022/01/07	29.1	153.27	4	154.25	150.00	25.1	25,915	0.10%
2022/01/06	2	157.50	5	155.90	158.50	-3	25,141	-0.01%
2022/01/05	1	160.50	1	157.50	152.00	0	24,830	0.00%
2022/01/04	3.1	156.83	2	156.50	156.50	1.1	24,805	0.00%
2022/01/03	3	155.50	4.1	154.90	155.00	-1.1	24,513	0.00%
2021/12/30	2	147.50	7	147.29	151.00	-5	23,918	-0.02%
2021/12/29	1	147.50	0	0.00	146.00	1	23,910	0.00%
2021/12/28	5	148.70	2	150.25	148.50	3	24,017	0.01%
2021/12/27	2	147.75	2	147.75	146.50	0	23,982	0.00%
2021/12/24	13	147.54	12.1	149.16	148.00	0.9	23,720	0.00%
2021/12/23	2	139.00	3	140.83	142.50	-1	22,952	0.00%
2021/12/22	2	136.25	2.2	137.23	138.00	-0.2	23,031	0.00%
2021/12/21	2	135.00	4.3	135.97	136.50	-2.3	23,073	-0.01%
2021/12/20	16	139.78	9	136.28	134.00	7	23,026	0.03%
2021/12/17	2	141.00	2	142.50	143.00	0	23,008	0.00%
2021/12/16	6	140.26	5	143.20	143.00	1	22,816	0.00%
2021/12/15	1	134.50	5	135.50	135.00	-4	22,129	-0.02%
2021/12/14	5	131.00	3	133.00	135.00	2	21,914	0.01%
2021/12/13	2	137.25	1	139.50	135.00	1	21,607	0.00%
2021/12/10	1.1	131.00	4.1	131.95	136.00	-3	21,243	-0.01%
2021/12/09	9.1	134.28	5	136.00	131.50	4.1	20,944	0.02%
2021/12/08	3.3	130.36	13	132.04	133.00	-9.7	20,495	-0.05%
2021/12/07	2.1	126.23	6	125.42	129.00	-4	20,086	-0.02%
2021/12/06	4	121.75	2	121.50	123.00	2	19,850	0.01%
2021/12/03	0	0.00	3	123.67	127.00	-3	19,809	-0.02%
2021/12/02	3	122.00	2	121.75	118.00	1	19,497	0.01%
2021/11/30	1	126.50	3	126.33	125.50	-2	19,069	-0.01%
2021/11/29	0	0.00	2	120.50	123.00	-2	18,690	-0.01%
2021/11/26	4	117.88	0	0.00	116.50	4	18,253	0.02%
2021/11/25	1	122.50	2	123.25	124.00	-1	18,128	-0.01%
2021/11/24	8	122.00	4	120.50	121.50	4	18,025	0.02%
2021/11/23	1	118.50	3	121.33	122.00	-2	17,380	-0.01%
2021/11/22	0	0.00	1	120.00	121.00	-1	17,102	-0.01%
2021/11/19	9	115.22	22	113.39	117.00	-13	16,077	-0.08%
2021/11/18	0	0.00	3	106.50	106.50	-3	14,565	-0.02%
2021/11/17	0	0.00	2	95.85	97.00	-2	14,477	-0.01%
2021/11/16	1	92.90	1	93.50	93.00	0	14,555	0.00%
2021/11/15	12	93.19	12	93.42	92.90	0	14,594	0.00%
2021/11/12	12	93.38	5	94.16	94.00	7	14,618	0.05%
2021/11/11	0	0.00	1	91.60	91.30	-1	14,472	-0.01%
2021/11/09	2	91.75	0	0.00	90.40	2	14,599	0.01%
2021/11/08	0	0.00	10	89.00	88.30	-10	14,387	-0.07%
2021/11/05	5	88.98	12	91.08	93.40	-7	14,490	-0.05%
2021/11/04	7	92.44	5	91.64	90.60	2	14,242	0.01%
2021/11/03	4.1	93.99	1	93.20	93.70	3.1	14,336	0.02%
2021/11/02	28	97.53	23	95.33	93.10	5	14,258	0.04%
2021/11/01	7	94.01	5	94.94	95.60	2	13,772	0.01%
2021/10/29	6	91.52	6	91.48	91.90	0	13,483	0.00%
2021/10/28	9	90.12	21	92.19	90.90	-12	13,464	-0.09%
2021/10/27	6	88.08	5	87.70	88.20	1	13,179	0.01%
2021/10/26	10	89.40	4	88.65	88.30	6	13,181	0.05%
2021/10/25	0	0.00	2	87.00	87.10	-2	12,835	-0.02%
2021/10/22	8	84.83	27	83.33	86.60	-19	12,899	-0.15%
2021/10/21	1	81.20	0	0.00	81.10	1	12,593	0.01%
2021/10/20	0	0.00	2	81.50	81.10	-2	12,804	-0.02%
2021/10/19	1	80.00	3	82.10	82.00	-2	12,849	-0.02%
2021/10/18	10	79.59	5	79.84	80.50	5	12,887	0.04%
2021/10/15	11	78.72	19	77.96	79.00	-8	13,101	-0.06%
2021/10/14	3	75.13	1	75.00	74.50	2	13,458	0.01%
2021/10/13	8	77.74	1	77.00	77.30	7	13,687	0.05%
2021/10/12	12	78.79	3	79.53	78.90	9	13,570	0.07%
2021/10/08	0	0.00	3	74.00	74.00	-3	13,284	-0.02%
2021/10/05	0	0.00	3	64.37	70.60	-3	13,501	-0.02%
2021/10/01	3	73.90	0	0.00	72.50	3	13,377	0.02%
2021/09/30	1	73.00	0	0.00	73.80	1	13,553	0.01%
2021/09/29	10	75.63	9	74.16	73.10	1	13,839	0.01%
2021/09/28	9	80.37	6	80.30	78.70	3	13,692	0.02%
2021/09/27	19	82.16	0	0.00	82.40	19	13,539	0.14%
2021/09/24	13	79.67	178	81.97	82.50	-165	13,495	-1.22%	大賣/鉅額交易
2021/09/23	0	0.00	1	76.80	78.80	-1	13,274	-0.01%
2021/09/22	2	75.70	5	76.50	75.70	-3	13,293	-0.02%
2021/09/17	14	75.67	0	0.00	75.70	14	13,406	0.10%
2021/09/16	2	76.35	2	76.55	76.50	0	13,475	0.00%
2021/09/15	151	76.61	0	0.00	76.20	151	13,604	1.11%	大買/鉅額交易
2021/09/14	0	0.00	2	78.50	78.10	-2	13,889	-0.01%
2021/09/13	2	79.20	2	79.80	77.50	0	14,245	0.00%
2021/09/10	1	79.20	142	79.03	78.90	-141	14,266	-0.99%	大賣/鉅額交易
2021/09/09	4	76.50	1	77.70	77.30	3	14,264	0.02%
2021/09/08	1	76.60	3	76.53	76.30	-2	14,439	-0.01%
2021/09/07	38	73.53	2	73.60	75.20	36	14,533	0.25%
2021/09/06	110	75.41	0	0.00	75.20	110	14,779	0.74%	大買/鉅額交易
2021/09/03	1	75.90	4	75.20	75.80	-3	14,783	-0.02%
2021/09/02	7	78.53	13	76.58	75.80	-6	14,745	-0.04%
2021/09/01	10	78.87	8	78.61	78.50	2	14,701	0.01%
2021/08/31	6	78.40	3	79.20	78.30	3	14,683	0.02%
2021/08/30	3	80.73	6	80.33	80.50	-3	14,568	-0.02%
2021/08/27	11	82.29	7	82.26	82.40	4	14,439	0.03%
2021/08/26	7	79.01	7	79.40	80.30	0	14,087	0.00%
2021/08/25	1	75.80	1	77.10	77.00	0	14,095	0.00%
2021/08/24	2	76.75	1	75.30	76.00	1	14,144	0.01%
2021/08/23	0	0.00	6	78.30	77.50	-6	14,026	-0.04%
2021/08/20	11	75.23	8	76.54	77.20	3	13,897	0.02%
2021/08/18	2	74.30	4	75.63	77.10	-2	13,620	-0.01%
2021/08/17	2	72.85	0	0.00	71.70	2	13,630	0.01%
2021/08/16	1	76.00	3	71.40	76.20	-2	13,559	-0.01%
2021/08/13	3	76.57	2	78.30	76.00	1	13,425	0.01%
2021/08/12	1	77.00	1	78.20	78.80	0	13,651	0.00%
2021/08/11	3	80.33	0	0.00	77.20	3	13,660	0.02%
2021/08/09	2	82.20	0	0.00	80.90	2	13,602	0.01%
2021/08/05	2	88.35	4	87.75	88.30	-2	13,551	-0.01%
2021/08/04	2	88.80	0	0.00	88.20	2	13,790	0.01%
2021/08/03	1	87.50	4	87.45	87.80	-3	13,794	-0.02%
2021/08/02	0	0.00	12	82.00	83.10	-12	13,646	-0.09%
2021/07/30	0	0.00	1	81.00	80.60	-1	13,528	-0.01%
2021/07/28	4	79.40	4	81.50	82.20	0	13,456	0.00%
2021/07/27	5	86.52	1	85.70	85.10	4	13,395	0.03%
2021/07/26	14	88.11	29	88.60	89.70	-15	13,392	-0.11%
2021/07/23	3	86.93	3	87.20	87.20	0	13,495	0.00%
2021/07/22	3	87.63	4	87.27	86.70	-1	13,627	-0.01%
2021/07/21	18	88.93	9	87.60	84.70	9	13,517	0.07%
2021/07/20	12	91.88	1	91.10	91.70	11	13,586	0.08%
2021/07/19	0	0.00	1	89.10	89.60	-1	13,331	-0.01%
2021/07/16	0	0.00	1	83.50	83.00	-1	13,088	-0.01%
2021/07/15	1	84.60	0.1	83.90	83.80	0.9	13,148	0.01%
2021/07/14	1	85.80	1	85.20	85.10	0	13,153	0.00%
2021/07/13	4	85.43	4	86.15	85.80	0	13,029	0.00%
2021/07/12	2	83.40	3	84.30	84.20	-1	12,905	-0.01%
2021/07/09	1	83.00	9	83.03	83.20	-8	12,932	-0.06%
2021/07/08	1	82.20	3	81.60	82.10	-2	12,967	-0.02%
2021/07/07	2	81.10	1	80.20	81.60	1	12,863	0.01%
2021/07/06	4	81.10	2	80.50	80.10	2	12,696	0.02%
2021/06/30	3	73.00	2	73.50	74.60	1	12,526	0.01%
2021/06/29	5	75.06	3	74.57	74.10	2	12,405	0.02%
2021/06/28	2	74.80	4	75.40	75.60	-2	12,425	-0.02%
2021/06/24	3	74.20	1	74.30	73.50	2	12,357	0.02%
2021/06/23	2	73.30	3	75.37	74.80	-1	12,292	-0.01%
2021/06/22	3	72.80	7	73.46	72.40	-4	12,022	-0.03%
2021/06/21	2	71.00	2	71.00	70.40	0	11,687	0.00%
2021/06/18	1	70.00	2	70.00	70.60	-1	11,698	-0.01%
2021/06/17	0	0.00	1	71.00	71.20	-1	11,722	-0.01%
2021/06/16	3	69.13	4	70.20	69.30	-1	11,791	-0.01%
2021/06/15	3	66.97	4	67.20	67.80	-1	11,687	-0.01%
2021/06/11	1	63.30	0	0.00	63.60	1	11,555	0.01%
2021/06/09	0	0.00	4	64.80	65.00	-4	11,889	-0.03%
2021/06/03	0	0.00	1	66.10	65.80	-1	11,859	-0.01%
2021/06/02	1	65.60	0.1	64.30	64.30	0.9	11,861	0.01%
2021/06/01	1	63.60	3	63.67	64.00	-2	11,763	-0.02%
2021/05/28	0	0.00	3	61.20	61.50	-3	11,730	-0.03%
2021/05/27	5	61.10	0	0.00	60.80	5	11,814	0.04%
2021/05/26	1	61.30	0	0.00	62.00	1	11,829	0.01%
2021/05/25	0.1	62.10	1	60.20	62.10	-0.9	11,766	-0.01%
2021/05/21	2	57.90	1	57.70	57.60	1	11,816	0.01%
2021/05/20	0	0.00	10	57.38	57.50	-10	11,905	-0.08%
2021/05/19	0	0.00	26	55.71	56.80	-26	11,823	-0.22%
2021/05/18	23	54.19	0	0.00	55.80	23	12,099	0.19%
2021/05/17	20	54.66	15	51.80	52.20	5	12,110	0.04%
2021/05/14	0	0.00	2	57.00	56.80	-2	11,978	-0.02%
2021/05/13	20	56.05	16	56.47	55.20	4	11,918	0.03%
2021/05/12	1	55.30	0	0.00	54.50	1	11,847	0.01%
2021/05/11	1	55.30	2	59.10	55.30	-1	11,750	-0.01%
2021/05/10	3	60.53	11	61.95	59.90	-8	12,020	-0.07%
2021/05/07	3	61.40	0	0.00	61.40	3	12,225	0.02%
2021/05/06	1	60.90	0	0.00	59.00	1	12,352	0.01%
2021/05/05	12	59.94	0	0.00	58.90	12	12,507	0.10%
2021/05/04	10	62.73	13	58.74	60.50	-3	12,696	-0.02%
2021/05/03	3.2	65.63	0	0.00	63.00	3.2	12,729	0.03%
2021/04/29	1	70.80	0	0.00	66.40	1	12,823	0.01%
2021/04/28	0	0.00	3	66.50	65.70	-3	12,537	-0.02%
2021/04/27	5	62.66	0	0.00	62.30	5	12,354	0.04%
2021/04/26	4	62.68	14	63.34	62.80	-10	12,303	-0.08%
2021/04/23	0	0.00	2	61.40	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	2	56.20	55.90	-2	11,783	-0.02%
2021/04/21	10	57.50	0	0.00	57.30	10	11,799	0.08%
2021/04/20	0	0.00	196	57.33	57.40	-196	11,736	-1.67%	大賣/鉅額交易
2021/04/19	0	0.00	4	55.50	55.60	-4	11,704	-0.03%
2021/04/16	2	55.65	1	55.80	55.20	1	11,708	0.01%
2021/04/15	0	0.00	3	54.80	56.00	-3	11,723	-0.03%
2021/04/14	71	52.20	6	53.37	52.90	65	11,656	0.56%
2021/04/13	0	0.00	2	54.50	54.00	-2	11,682	-0.02%
2021/04/12	4	54.73	27	55.20	54.60	-23	12,037	-0.19%
2021/04/09	28	55.18	10	55.80	55.30	18	12,358	0.15%
2021/04/08	5	56.40	2	57.10	57.00	3	12,227	0.02%
2021/04/07	0	0.00	1	56.60	56.70	-1	12,186	-0.01%
2021/04/06	1	55.00	0	0.00	54.90	1	12,081	0.01%
2021/04/01	8	54.84	1	55.00	55.00	7	12,093	0.06%
2021/03/31	0	0.00	3	54.83	55.10	-3	12,061	-0.02%
2021/03/30	3	54.10	1	53.90	54.20	2	12,004	0.02%
2021/03/29	5	54.92	0	0.00	54.20	5	12,152	0.04%
2021/03/26	0	0.00	3	54.20	54.50	-3	12,295	-0.02%
2021/03/25	3	53.60	0	0.00	53.30	3	12,454	0.02%
2021/03/23	17	53.91	4	54.45	53.40	13	13,027	0.10%
2021/03/22	106	54.55	0	0.00	54.70	106	13,350	0.79%	大買/鉅額交易
2021/03/19	2	54.05	2	54.80	54.80	0	13,461	0.00%
2021/03/18	12	53.91	10	53.40	53.90	2	13,316	0.02%
2021/03/17	2	53.35	0	0.00	52.60	2	13,694	0.01%
2021/03/16	0	0.00	2	53.20	53.50	-2	13,719	-0.01%
2021/03/12	0	0.00	25	49.35	50.40	-25	13,435	-0.19%
2021/03/11	1	50.80	0	0.00	51.10	1	13,364	0.01%
2021/03/08	0	0.00	1	49.80	49.20	-1	13,596	-0.01%
2021/03/04	1	50.30	2	50.70	50.20	-1	13,548	-0.01%
2021/03/03	0.4	50.90	0	0.00	50.90	0.4	13,466	0.00%
2021/03/02	0	0.00	2.7	51.28	50.80	-2.7	13,458	-0.02%
2021/02/26	2	50.30	2	50.05	50.50	0	13,419	0.00%
2021/02/25	2	50.65	1	50.80	51.10	1	13,502	0.01%
2021/02/24	1	50.40	2	50.60	49.70	-1	13,605	-0.01%
2021/02/23	2.1	52.00	0	0.00	51.40	2.1	13,783	0.02%
2021/02/22	11	54.15	1	53.50	53.00	10	13,846	0.07%
2021/02/19	1	53.40	20	51.65	52.60	-19	13,716	-0.14%
2021/02/18	21.2	49.67	4	50.20	52.60	17.2	13,480	0.13%
2021/02/17	0.1	49.40	0	0.00	49.35	0.1	13,096	0.00%
2021/02/05	25	47.96	0	0.00	48.05	25	12,921	0.19%
2021/02/04	0	0.00	2	48.78	48.50	-2	12,838	-0.02%
2021/02/03	1	49.30	0	0.00	49.90	1	12,713	0.01%
2021/02/02	2	50.50	2	49.45	49.60	0	12,568	0.00%
2021/02/01	0	0.00	3	50.17	50.50	-3	12,400	-0.02%
2021/01/29	0	0.00	4	49.24	49.10	-4	11,970	-0.03%
2021/01/28	0	0.00	4	48.75	47.20	-4	11,788	-0.03%
2021/01/27	1	49.80	1	50.50	49.55	0	11,599	0.00%
2021/01/26	3	49.28	0	0.00	49.25	3	11,336	0.03%
2021/01/25	2	48.80	3	48.65	48.60	-1	11,053	-0.01%
2021/01/22	4	47.36	1	47.65	48.10	3	10,747	0.03%
2021/01/21	0	0.00	10	44.98	45.35	-10	10,434	-0.10%
2021/01/20	0	0.00	3	43.83	43.35	-3	10,307	-0.03%
2021/01/18	1	43.30	3	44.27	44.80	-2	10,163	-0.02%
2021/01/15	1	45.00	1	44.95	44.30	0	10,066	0.00%
2021/01/14	1	45.30	5	45.25	45.25	-4	9,898	-0.04%
2021/01/13	1	46.30	0	0.00	46.05	1	9,753	0.01%
2021/01/12	1	47.00	0	0.00	46.30	1	9,641	0.01%
2021/01/08	7	47.60	1	47.85	47.45	6	9,504	0.06%
2021/01/07	0	0.00	13	48.41	48.15	-13	9,418	-0.14%
2021/01/06	4	48.20	12	48.21	47.05	-8	9,411	-0.08%
2021/01/05	2	48.90	2	49.30	49.00	0	9,338	0.00%
2021/01/04	5	47.66	3	47.45	48.50	2	8,979	0.02%
2020/12/31	7	45.86	4	46.10	45.80	3	8,581	0.03%
2020/12/28	1	46.80	6	46.51	46.65	-5	8,355	-0.06%
2020/12/25	5	45.50	6	45.68	45.30	-1	8,273	-0.01%
2020/12/24	5	46.30	5	45.50	45.45	0	8,225	0.00%
2020/12/23	6	46.57	11	46.54	45.85	-5	8,175	-0.06%
2020/12/22	10	47.53	8	48.21	45.50	2	8,084	0.02%
2020/12/21	5	46.84	5	46.22	48.20	0	7,859	0.00%
2020/12/18	2	47.60	8	47.43	46.10	-6	7,645	-0.08%
2020/12/17	5	46.11	6	46.33	46.30	-1	7,137	-0.01%
2020/12/16	8	46.23	5	45.88	46.90	3	6,983	0.04%
2020/12/14	1	45.80	0	0.00	46.00	1	6,367	0.02%
2020/12/11	2	45.10	1	44.65	45.40	1	6,225	0.02%
2020/12/10	0	0.00	286	43.43	43.45	-286	5,707	-5.01%	大賣/鉅額交易
2020/12/09	8	42.24	1	42.35	42.20	7	5,573	0.13%
2020/12/07	1	43.00	1	43.05	42.90	0	5,773	0.00%
2020/12/04	5	42.60	160	43.59	43.05	-155	5,885	-2.63%	大賣/鉅額交易
2020/12/03	0	0.00	280	43.04	42.75	-280	5,731	-4.89%	大賣/鉅額交易
2020/12/02	0	0.00	5	42.65	42.55	-5	5,636	-0.09%
2020/12/01	0	0.00	11	42.09	42.50	-11	5,581	-0.20%
2020/11/30	60	41.00	0	0.00	41.00	60	5,576	1.08%
2020/11/25	10	41.65	5	41.90	41.90	5	5,880	0.09%
2020/11/24	3	42.33	0	0.00	42.10	3	6,174	0.05%
2020/11/23	0	0.00	316	42.81	42.80	-316	6,054	-5.22%	大賣/鉅額交易
2020/11/20	0	0.00	9	41.75	41.90	-9	5,885	-0.15%
2020/11/19	4	40.24	12	40.76	40.70	-8	5,592	-0.14%
2020/11/18	0	0.00	5	39.95	39.95	-5	5,521	-0.09%
2020/11/17	1	39.50	0	0.00	38.90	1	5,601	0.02%
2020/11/12	11	39.66	0	0.00	39.35	11	6,406	0.17%
2020/11/11	6	39.88	5	39.90	39.85	1	6,551	0.02%
2020/11/10	1	39.40	0	0.00	39.40	1	6,801	0.01%
2020/11/05	0	0.00	11	40.00	39.30	-11	7,547	-0.15%
2020/11/03	0	0.00	5	38.75	39.00	-5	7,663	-0.07%
2020/11/02	5	37.75	5	38.20	38.60	0	7,743	0.00%
2020/10/30	5	38.25	0	0.00	38.25	5	7,765	0.06%
2020/10/28	0	0.00	5	39.50	39.20	-5	7,902	-0.06%
2020/10/27	0	0.00	3	39.25	39.15	-3	7,906	-0.04%
2020/10/26	0	0.00	10	39.10	39.10	-10	7,938	-0.13%
2020/10/20	3	38.53	0	0.00	38.50	3	8,262	0.04%
2020/10/19	0	0.00	5	38.75	38.85	-5	8,349	-0.06%
2020/10/14	0	0.00	5	39.20	39.65	-5	8,656	-0.06%
2020/10/13	55	36.89	0	0.00	38.10	55	8,795	0.63%
2020/10/12	10	37.69	15	38.40	37.50	-5	8,885	-0.06%
2020/10/08	57	38.16	0	0.00	38.35	57	8,979	0.63%
2020/10/05	1	38.10	0	0.00	38.55	1	9,582	0.01%
2020/09/30	0	0.00	1	38.00	38.10	-1	9,882	-0.01%
2020/09/29	50	37.75	0	0.00	37.75	50	9,976	0.50%
2020/09/25	59	37.47	5	37.75	37.60	54	10,413	0.52%
2020/09/24	17	38.66	3	38.85	38.55	14	10,511	0.13%
2020/09/23	2	40.00	0	0.00	39.55	2	10,802	0.02%
2020/09/22	55	39.21	5	39.90	40.05	50	11,084	0.45%
2020/09/21	55	40.24	10	40.20	40.20	45	11,099	0.41%
2020/09/18	115	40.69	0	0.00	40.70	115	11,199	1.03%	大買/鉅額交易
2020/09/17	2	40.90	6	41.22	40.85	-4	11,195	-0.04%
2020/09/16	0	0.00	2	41.50	41.30	-2	11,249	-0.02%
2020/09/15	4	42.03	1	42.15	41.65	3	11,338	0.03%
2020/09/14	1	41.70	9	41.62	41.70	-8	11,693	-0.07%
2020/09/11	12	40.73	3	40.88	41.10	9	12,061	0.07%
2020/09/10	12	41.57	4	42.71	40.80	8	12,189	0.07%
2020/09/09	3	41.15	1	41.45	41.15	2	12,078	0.02%
2020/09/08	5	39.85	30	40.05	40.00	-25	11,968	-0.21%
2020/09/04	0	0.00	4	40.24	40.65	-4	12,307	-0.03%
2020/09/03	2	41.10	0	0.00	41.00	2	12,619	0.02%
2020/09/02	10	41.30	10	41.38	41.15	0	13,279	0.00%
2020/09/01	67	40.81	47	40.86	40.60	20	13,354	0.15%
2020/08/31	8	41.09	3	41.10	41.20	5	13,354	0.04%
2020/08/28	54	41.40	40	41.56	41.40	14	13,442	0.10%
2020/08/27	0	0.00	1	40.00	40.05	-1	13,279	-0.01%
2020/08/25	0	0.00	2	39.15	40.10	-2	13,704	-0.01%
2020/08/20	237	38.16	0	0.00	38.50	237	14,188	1.67%	大買/鉅額交易
2020/08/19	107	40.59	32	40.39	40.10	75	14,272	0.53%	大買/
2020/08/18	233	41.59	2	41.10	41.20	231	14,805	1.56%	大買/鉅額交易
2020/08/17	32	43.74	1	43.60	43.50	31	15,335	0.20%
2020/08/14	0	0.00	2	43.28	43.55	-2	15,665	-0.01%
2020/08/13	4	43.50	113	43.07	44.00	-109	16,035	-0.68%	大賣/鉅額交易
2020/08/12	102	40.82	0	0.00	40.90	102	15,663	0.65%	大買/鉅額交易
2020/08/11	0	0.00	13	40.94	41.30	-13	15,714	-0.08%
2020/08/10	1	41.00	0	0.00	40.60	1	15,931	0.01%
2020/08/07	3	40.43	3	40.35	40.20	0	16,099	0.00%
2020/08/06	6	41.22	96	41.02	41.10	-90	16,466	-0.55%
2020/08/05	2	41.63	0	0.00	41.40	2	16,852	0.01%
2020/08/04	10	41.64	1	40.95	41.50	9	17,247	0.05%
2020/08/03	2	41.15	1	40.85	41.20	1	17,674	0.01%
2020/07/31	25	40.68	2	40.80	40.85	23	17,766	0.13%
2020/07/30	2	41.35	0	0.00	41.40	2	17,869	0.01%
2020/07/29	71	40.72	0	0.00	40.90	71	17,928	0.40%
2020/07/28	0	0.00	3	39.75	39.45	-3	17,901	-0.02%
2020/07/27	0	0.00	23	40.73	40.55	-23	17,835	-0.13%
2020/07/23	19	42.30	6	42.00	42.00	13	17,960	0.07%
2020/07/22	10	42.55	0	0.00	42.80	10	18,107	0.06%
2020/07/20	1	39.60	0	0.00	39.65	1	17,840	0.01%
2020/07/17	1	40.00	0	0.00	39.85	1	17,837	0.01%
2020/07/16	0	0.00	14	43.10	43.25	-14	17,635	-0.08%
2020/07/15	2	42.50	5	42.75	42.50	-3	17,423	-0.02%
2020/07/14	10	43.38	10	42.75	42.50	0	17,379	0.00%
2020/07/13	11	43.58	0	0.00	44.50	11	17,295	0.06%
2020/07/10	3	42.67	5	42.47	42.50	-2	17,133	-0.01%
2020/07/09	2	41.50	4	41.95	41.95	-2	16,925	-0.01%
2020/07/08	41	43.60	49	43.48	43.85	-8	16,649	-0.05%
2020/07/07	21	44.56	27	43.48	43.50	-6	16,597	-0.04%
2020/07/06	0	0.00	10	43.70	44.00	-10	16,597	-0.06%
2020/07/03	0	0.00	5	43.30	43.00	-5	16,418	-0.03%
2020/07/02	8	43.73	458	43.16	43.95	-450	16,271	-2.77%	大賣/鉅額交易
2020/07/01	10	41.93	269	41.74	41.95	-259	15,947	-1.62%	大賣/鉅額交易
2020/06/30	3	40.72	22	41.05	40.60	-19	15,644	-0.12%
2020/06/29	0	0.00	18	40.89	40.65	-18	15,658	-0.11%
2020/06/24	12	40.60	10	40.55	40.50	2	15,616	0.01%
2020/06/23	11	40.79	0	0.00	40.65	11	15,686	0.07%
2020/06/22	0	0.00	5	40.90	40.55	-5	15,677	-0.03%
2020/06/19	36	41.03	4	41.03	40.50	32	15,803	0.20%
2020/06/18	3	39.00	9	39.61	40.60	-6	15,511	-0.04%
2020/06/17	1	38.30	2	38.10	38.40	-1	15,081	-0.01%
2020/06/16	1	37.90	2	38.15	38.75	-1	15,016	-0.01%
2020/06/15	1	37.60	4	37.63	37.70	-3	15,009	-0.02%
2020/06/12	55	37.45	1	38.30	37.95	54	14,993	0.36%
2020/06/11	104	37.89	5	38.12	38.20	99	14,908	0.66%	大買/
2020/06/10	1	36.75	17	37.50	38.05	-16	14,791	-0.11%
2020/06/09	317	38.17	4	38.34	37.35	313	14,569	2.15%	大買/鉅額交易
2020/06/08	2	40.25	0	0.00	40.55	2	13,891	0.01%
2020/06/05	0	0.00	23.3	40.46	40.80	-23.3	13,694	-0.17%
2020/06/04	303	40.92	32	40.51	40.35	271	13,703	1.98%	大買/鉅額交易
2020/06/03	1	41.20	2	41.95	41.10	-1	13,553	-0.01%
2020/06/02	3	41.10	1	41.20	41.00	2	13,320	0.02%
2020/06/01	15	41.53	18	41.53	41.85	-3	13,121	-0.02%
2020/05/29	10	41.08	4	40.96	40.60	6	12,818	0.05%
2020/05/28	10	41.03	2	41.10	40.55	8	12,660	0.06%
2020/05/27	3	41.77	0	0.00	41.60	3	12,319	0.02%
2020/05/26	1	42.00	24	42.12	41.70	-23	12,135	-0.19%
2020/05/25	11	41.26	7	42.65	42.30	4	11,780	0.03%
2020/05/22	7	39.94	160	39.46	39.80	-153	11,043	-1.39%	大賣/鉅額交易
2020/05/21	19	38.62	5	38.75	38.85	14	10,233	0.14%
2020/05/20	2	38.35	1,385	37.59	39.05	-1,383	9,765	-14.16%	大賣/鉅額交易
2020/05/19	3	37.00	1	36.60	36.30	2	9,161	0.02%
2020/05/18	2	35.90	1	36.10	36.10	1	8,953	0.01%
2020/05/15	23	36.27	20	36.39	35.80	3	8,840	0.03%
2020/05/14	0	0.00	20	37.45	36.50	-20	8,503	-0.24%
2020/05/13	4	36.08	5	36.24	37.45	-1	8,158	-0.01%
2020/05/12	9	35.76	4	35.65	35.85	5	7,777	0.06%
2020/05/11	1	33.55	44	34.93	34.90	-43	7,351	-0.58%
2020/05/08	8	32.81	6	33.84	33.00	2	6,940	0.03%
2020/05/07	0	0.00	7	31.86	31.95	-7	6,412	-0.11%
2020/05/06	5	31.35	10	31.50	31.25	-5	6,293	-0.08%
2020/05/05	22	30.99	0	0.00	30.60	22	6,183	0.36%
2020/05/04	0	0.00	5	30.28	30.55	-5	6,093	-0.08%
2020/04/30	1	30.85	0	0.00	31.00	1	6,073	0.02%
2020/04/29	8	30.83	1	30.65	30.75	7	6,055	0.12%
2020/04/28	10	31.00	3	31.10	30.95	7	6,023	0.12%
2020/04/27	1	30.95	7	30.14	30.80	-6	5,969	-0.10%
2020/04/22	1	27.40	0	0.00	28.10	1	5,707	0.02%
2020/04/21	2	28.00	0	0.00	27.80	2	5,660	0.04%
2020/04/17	1	29.10	0	0.00	28.75	1	5,625	0.02%
2020/04/16	1	29.00	1	29.30	29.10	0	5,528	0.00%
2020/04/15	0	0.00	2	28.25	28.15	-2	5,394	-0.04%
2020/04/13	1	27.65	0	0.00	27.50	1	5,393	0.02%
2020/04/10	12	27.93	12	27.87	27.80	0	5,406	0.00%
2020/04/09	2	27.63	1	27.40	27.60	1	5,419	0.02%
2020/04/08	3	26.60	0	0.00	26.80	3	5,307	0.06%
2020/03/30	0	0.00	1	24.30	25.10	-1	5,085	-0.02%
2020/03/27	1	24.50	1	24.50	24.60	0	4,988	0.00%
2020/03/26	10	24.00	0	0.00	24.05	10	4,862	0.21%
2020/03/25	0	0.00	1	25.05	24.30	-1	4,773	-0.02%
2020/03/24	0	0.00	1	23.60	23.75	-1	4,530	-0.02%
2020/03/20	1	22.80	0	0.00	22.60	1	4,426	0.02%
2020/03/19	2	21.25	3	21.45	21.00	-1	4,364	-0.02%
2020/03/18	1	22.30	1	22.50	22.40	0	4,298	0.00%
2020/03/17	1	22.35	0	0.00	22.00	1	4,367	0.02%
2020/03/16	13	23.82	0	0.00	23.70	13	4,396	0.30%
2020/03/13	10	23.68	0	0.00	25.00	10	4,384	0.23%
2020/03/12	10	26.48	5	26.62	26.15	5	4,318	0.12%
2020/03/11	0	0.00	1	28.20	28.25	-1	4,250	-0.02%
2020/03/10	22	28.04	1	28.35	28.40	21	4,285	0.49%
2020/03/09	2	29.40	0	0.00	29.00	2	4,176	0.05%
2020/03/06	0	0.00	2	30.30	30.30	-2	4,136	-0.05%
2020/03/05	4	30.73	2	30.65	30.60	2	4,249	0.05%
2020/03/04	1	30.50	1	30.25	30.30	0	4,292	0.00%
2020/03/02	0	0.00	1	30.60	30.60	-1	4,476	-0.02%
2020/02/27	1	30.90	0	0.00	30.90	1	4,561	0.02%
2020/02/25	10	30.95	0	0.00	31.10	10	5,137	0.19%
2020/02/24	1	30.95	0	0.00	30.65	1	5,145	0.02%
2020/02/18	1	30.55	1	31.00	30.85	0	5,200	0.00%
2020/02/13	12	30.37	3	30.18	30.15	9	5,292	0.17%
2020/02/12	0	0.00	3	29.68	29.80	-3	5,426	-0.06%
2020/02/10	2	28.80	0	0.00	29.15	2	5,744	0.03%
2020/02/06	0	0.00	1	29.55	29.65	-1	6,091	-0.02%
2020/02/05	0	0.00	1	29.45	29.35	-1	6,321	-0.02%
2020/02/03	3	28.58	1	28.80	29.35	2	6,363	0.03%
2020/01/31	3	29.65	9	29.38	29.75	-6	6,368	-0.09%
2020/01/30	3	29.48	10	29.65	29.00	-7	6,404	-0.11%
2020/01/16	0	0.00	3	31.58	31.60	-3	6,288	-0.05%
2020/01/15	1	31.20	6	31.40	31.20	-5	6,308	-0.08%
2020/01/14	0	0.00	1	31.30	31.40	-1	6,372	-0.02%
2020/01/10	1	30.45	0	0.00	30.50	1	6,455	0.02%
2020/01/09	0	0.00	1	30.60	30.60	-1	6,472	-0.02%
2020/01/08	6	30.58	10	30.55	30.55	-4	6,520	-0.06%
2020/01/07	1	31.80	2	31.13	31.10	-1	6,774	-0.01%
2020/01/06	1	31.75	1	31.65	31.65	0	7,065	0.00%
2020/01/03	1	32.15	2	31.88	31.70	-1	7,075	-0.01%
2020/01/02	3	31.60	6	31.83	31.90	-3	7,116	-0.04%
2019/12/31	1	31.15	1	31.20	31.25	0	7,162	0.00%
2019/12/30	1	31.05	1	31.10	31.05	0	7,215	0.00%
2019/12/27	8	31.33	2	31.40	31.15	6	7,464	0.08%
2019/12/26	1	30.90	1	30.90	30.90	0	7,462	0.00%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/24	0	0.00	1	30.80	30.75	-1	7,495	-0.01%
2019/12/20	0	0.00	2	31.33	31.05	-2	7,472	-0.03%
2019/12/19	2	31.15	2	31.08	31.20	0	7,447	0.00%
2019/12/18	2	31.05	0	0.00	31.10	2	7,423	0.03%
2019/12/17	40	31.00	1	30.95	30.95	39	7,381	0.53%
2019/12/16	2	31.00	2	30.83	31.00	0	7,349	0.00%
2019/12/13	5	30.35	0	0.00	30.20	5	7,288	0.07%
2019/12/12	102	30.35	0	0.00	30.20	102	7,172	1.42%	大買/鉅額交易
2019/12/11	1	30.70	1	30.80	30.80	0	7,033	0.00%
2019/12/10	16	31.49	0	0.00	31.45	16	6,910	0.23%
2019/12/06	0	0.00	3	31.85	31.75	-3	6,905	-0.04%
2019/12/05	1	32.00	1	32.20	31.90	0	6,892	0.00%
2019/12/04	1	31.90	0	0.00	31.90	1	6,846	0.01%
2019/12/02	7	31.54	5	32.15	31.30	2	6,883	0.03%
2019/11/29	2	32.50	1	32.40	32.30	1	6,830	0.01%
2019/11/28	43	32.90	1	32.85	32.70	42	6,789	0.62%
2019/11/27	0	0.00	5	32.74	33.15	-5	6,741	-0.07%
2019/11/26	33	32.93	15	32.60	32.60	18	6,676	0.27%
2019/11/25	70	33.15	16	33.22	32.60	54	6,607	0.82%
2019/11/22	13	33.06	22	32.84	32.55	-9	6,450	-0.14%
2019/11/21	0	0.00	2	31.25	32.05	-2	6,166	-0.03%
2019/11/20	0	0.00	3	31.65	31.50	-3	6,381	-0.05%
2019/11/19	10	32.35	1	32.15	32.00	9	6,753	0.13%
2019/11/18	1	31.80	0	0.00	32.05	1	6,768	0.01%
2019/11/15	4	31.85	3	32.30	31.85	1	6,786	0.01%
2019/11/13	54	31.85	0	0.00	31.80	54	6,794	0.79%
2019/11/12	0	0.00	1	32.70	32.55	-1	6,786	-0.01%
2019/11/11	1	32.60	1	32.35	32.55	0	6,729	0.00%
2019/11/08	20	32.65	15	32.76	32.85	5	6,584	0.08%
2019/11/07	1	31.85	0	0.00	31.75	1	6,266	0.02%
2019/11/06	1	31.70	1	31.85	32.15	0	6,253	0.00%
2019/11/05	1	32.70	8	32.24	32.75	-7	6,175	-0.11%
2019/11/04	2	31.98	15	31.64	32.05	-13	5,941	-0.22%
2019/10/31	1	29.95	1	30.00	29.95	0	5,708	0.00%
2019/10/30	0	0.00	1	30.15	30.00	-1	5,678	-0.02%
2019/10/29	4	31.00	0	0.00	30.50	4	5,603	0.07%
2019/10/28	1	31.40	0	0.00	31.40	1	5,531	0.02%
2019/10/25	1	31.55	0	0.00	31.55	1	5,527	0.02%
2019/10/24	1	31.50	0	0.00	31.75	1	5,522	0.02%
2019/10/23	1	31.60	0	0.00	31.50	1	5,547	0.02%
2019/10/21	0	0.00	151	31.82	32.05	-151	5,473	-2.76%	大賣/鉅額交易
2019/10/18	0	0.00	2	31.43	31.35	-2	5,387	-0.04%
2019/10/17	0	0.00	1	31.25	31.35	-1	5,366	-0.02%
2019/10/16	2	30.85	3	31.02	30.85	-1	5,349	-0.02%
2019/10/15	2	31.55	2	31.23	30.90	0	5,293	0.00%
2019/10/14	0	0.00	11	30.84	31.00	-11	5,017	-0.22%
2019/10/09	0	0.00	10	30.25	30.70	-10	4,732	-0.21%
2019/10/08	8	30.50	3	30.62	30.70	5	4,734	0.11%
2019/10/07	1	30.55	6	30.43	30.90	-5	4,709	-0.11%
2019/10/04	0	0.00	2	29.75	29.80	-2	4,594	-0.04%
2019/10/03	3	29.92	6	30.03	30.10	-3	4,570	-0.07%
2019/10/02	2	27.90	0	0.00	29.40	2	4,302	0.05%
2019/09/25	1	28.80	0	0.00	28.90	1	4,321	0.02%
2019/09/20	1	28.30	0	0.00	28.30	1	4,381	0.02%
2019/09/10	4	28.61	6	28.21	29.00	-2	4,647	-0.04%
2019/09/09	1	29.45	0	0.00	29.40	1	4,526	0.02%
2019/09/06	1	29.50	1	29.30	29.40	0	4,527	0.00%
2019/09/05	0	0.00	1	29.20	29.20	-1	4,627	-0.02%
2019/09/03	0	0.00	1	28.90	28.95	-1	4,617	-0.02%
2019/09/02	6	28.18	0	0.00	28.25	6	4,558	0.13%
2019/08/30	2	28.13	1	28.10	27.90	1	4,556	0.02%
2019/08/29	50	28.10	0	0.00	27.90	50	4,525	1.10%
2019/08/28	100	28.05	2	28.10	28.05	98	4,513	2.17%
2019/08/27	2	28.28	1	28.65	28.00	1	4,599	0.02%
2019/08/26	59	28.09	1	27.85	28.10	58	4,548	1.28%
2019/08/23	2	30.55	0	0.00	30.30	2	4,475	0.04%
2019/08/22	11	31.36	0	0.00	30.80	11	4,316	0.25%
2019/08/21	0	0.00	1	33.95	34.00	-1	3,965	-0.03%
2019/08/19	8	33.70	0	0.00	33.85	8	3,993	0.20%
2019/08/15	0	0.00	4	32.90	32.50	-4	4,190	-0.10%
2019/08/14	0	0.00	1	33.00	32.70	-1	4,184	-0.02%
2019/08/13	1	31.50	0	0.00	32.35	1	4,226	0.02%
2019/08/08	0	0.00	1	31.85	32.00	-1	4,308	-0.02%
2019/08/02	2	32.83	0	0.00	32.80	2	4,542	0.04%
2019/08/01	2	34.00	0	0.00	33.90	2	4,559	0.04%
2019/07/25	0	0.00	10	35.41	34.85	-10	4,719	-0.21%
2019/07/23	0	0.00	2	34.70	34.75	-2	4,753	-0.04%
2019/07/18	0	0.00	5	34.75	34.60	-5	4,903	-0.10%
2019/07/16	0	0.00	2	35.35	35.20	-2	5,080	-0.04%
2019/07/12	2	35.20	0	0.00	35.25	2	5,313	0.04%
2019/07/10	5	34.10	0	0.00	34.10	5	5,479	0.09%
2019/07/08	0	0.00	1	34.30	34.30	-1	5,725	-0.02%
2019/07/02	0	0.00	2	34.03	33.95	-2	6,845	-0.03%
2019/07/01	0	0.00	1	33.95	34.05	-1	6,896	-0.01%
2019/06/25	1	33.05	0	0.00	33.20	1	7,332	0.01%
2019/06/24	1	33.65	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	1	34.00	33.60	-1	7,380	-0.01%
2019/06/20	3	33.37	6	33.53	33.70	-3	7,327	-0.04%
2019/06/14	1	32.30	2	32.50	32.20	-1	7,933	-0.01%
2019/06/13	5	32.53	1	32.55	32.65	4	7,961	0.05%
2019/06/11	0	0.00	4	31.85	31.70	-4	7,877	-0.05%
2019/06/03	1	30.85	0	0.00	31.05	1	8,323	0.01%
2019/05/31	0	0.00	1	32.35	32.00	-1	8,202	-0.01%
2019/05/30	4	32.00	0	0.00	31.95	4	8,176	0.05%
2019/05/29	2	31.85	0	0.00	32.70	2	8,135	0.02%
2019/05/23	3	30.65	0	0.00	30.80	3	8,036	0.04%
2019/05/14	2	31.40	0	0.00	32.60	2	7,996	0.03%
2019/05/06	1	36.80	1	37.30	36.70	0	8,284	0.00%
2019/05/03	0	0.00	1	38.00	37.90	-1	8,241	-0.01%
2019/04/29	0	0.00	1	36.40	36.25	-1	8,146	-0.01%
2019/04/26	2	37.15	0	0.00	37.00	2	8,183	0.02%
2019/04/25	10	38.00	10	38.40	37.85	0	8,169	0.00%
2019/04/24	2	37.78	5	38.00	37.55	-3	8,154	-0.04%
2019/04/23	20	37.68	20	37.80	37.80	0	8,109	0.00%
2019/04/22	0	0.00	3	38.58	37.80	-3	8,045	-0.04%
2019/04/19	0	0.00	3	38.35	38.35	-3	8,029	-0.04%
2019/04/18	1	37.30	1	38.00	37.35	0	7,983	0.00%
2019/04/17	8	37.83	5	37.50	37.50	3	7,919	0.04%
2019/04/16	0	0.00	3	37.48	37.35	-3	7,788	-0.04%
2019/04/15	6	37.15	4	37.25	37.15	2	7,682	0.03%
2019/04/11	2	36.33	4	36.20	36.20	-2	7,488	-0.03%
2019/04/10	14	37.92	1	38.05	37.25	13	7,275	0.18%
2019/04/09	0	0.00	3	37.22	37.20	-3	6,956	-0.04%
2019/04/03	1	34.35	0	0.00	34.50	1	6,398	0.02%
2019/04/01	0	0.00	1	34.15	33.95	-1	6,285	-0.02%
2019/03/29	10	34.50	12	35.12	34.50	-2	6,158	-0.03%
2019/03/28	0	0.00	2	34.50	34.60	-2	6,093	-0.03%
2019/03/27	100	33.40	0	0.00	33.65	100	6,233	1.60%
2019/03/21	8	35.20	7	35.24	35.10	1	6,491	0.02%
2019/03/20	2	34.23	0	0.00	34.55	2	7,202	0.03%
2019/03/18	1	34.15	0	0.00	34.10	1	7,276	0.01%
2019/03/14	101	33.72	0	0.00	33.60	101	7,304	1.38%	大買/鉅額交易
2019/03/13	171	34.12	2	34.70	34.05	169	7,331	2.30%	大買/鉅額交易
2019/03/12	1	34.50	1	33.85	34.70	0	7,213	0.00%
2019/03/11	0	0.00	1	33.45	33.55	-1	7,122	-0.01%
2019/03/08	1	32.05	0	0.00	32.35	1	7,322	0.01%
2019/03/05	1	33.00	0	0.00	32.75	1	7,619	0.01%
2019/02/26	0	0.00	14	32.30	32.20	-14	8,037	-0.17%
2019/02/19	0	0.00	1	33.00	33.00	-1	8,725	-0.01%
2019/02/15	0	0.00	1	32.60	32.45	-1	8,974	-0.01%
2019/02/14	1	33.40	1	33.65	32.95	0	9,148	0.00%
2019/01/30	80	32.43	5	32.45	32.15	75	9,556	0.78%
2019/01/29	1	32.20	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	1	32.20	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	1	30.40	30.80	-1	9,325	-0.01%
2019/01/21	1	29.60	0	0.00	29.75	1	9,400	0.01%
2019/01/18	14	29.10	0	0.00	29.55	14	9,444	0.15%
2019/01/16	0	0.00	1	29.85	29.85	-1	9,492	-0.01%
2019/01/14	1	29.80	0	0.00	29.95	1	9,470	0.01%
2019/01/08	1	30.20	0	0.00	29.80	1	9,483	0.01%
2018/12/28	0	0.00	1	30.30	30.15	-1	9,760	-0.01%
2018/12/27	3	31.45	3	30.30	30.25	0	9,932	0.00%
2018/12/26	1	31.35	0	0.00	30.25	1	9,965	0.01%
2018/12/25	0	0.00	1	30.00	30.25	-1	10,109	-0.01%
2018/12/21	1	28.75	0	0.00	30.50	1	10,443	0.01%
2018/12/20	81	30.68	3	30.10	29.70	78	10,349	0.75%
2018/12/19	3	31.85	0	0.00	31.85	3	10,170	0.03%
2018/12/18	1	32.10	0	0.00	31.90	1	10,041	0.01%
2018/12/17	0	0.00	1	31.85	32.20	-1	10,053	-0.01%
2018/12/14	47	31.93	27	32.43	31.85	20	10,062	0.20%
2018/12/13	16	35.16	31	34.57	33.50	-15	9,881	-0.15%
2018/12/12	0	0.00	1	32.25	32.60	-1	8,813	-0.01%
2018/12/11	21	31.89	10	32.35	32.00	11	8,820	0.12%
2018/12/10	10	30.65	0	0.00	30.70	10	8,730	0.11%
2018/12/07	10	31.25	0	0.00	31.80	10	8,751	0.11%
2018/12/06	38	31.23	6	31.63	31.70	32	8,775	0.36%
2018/12/05	4	32.76	2	33.10	32.70	2	8,855	0.02%
2018/12/04	0	0.00	1	33.60	33.45	-1	8,873	-0.01%
2018/12/03	4	33.34	0	0.00	33.50	4	8,805	0.05%
2018/11/30	8	31.87	6	31.97	31.70	2	8,545	0.02%
2018/11/29	16	31.92	0	0.00	31.50	16	8,644	0.19%
2018/11/28	6	31.73	6	31.92	31.80	0	8,697	0.00%
2018/11/27	2	32.10	5	31.59	32.40	-3	8,626	-0.03%
2018/11/26	2	31.20	5	30.64	31.45	-3	8,659	-0.03%
2018/11/23	23	29.86	14	30.31	29.85	9	8,610	0.10%
2018/11/22	16	31.26	6	31.99	31.50	10	8,498	0.12%
2018/11/21	13	32.25	14	30.96	32.25	-1	8,561	-0.01%
2018/11/20	29	31.38	8	31.71	31.60	21	8,677	0.24%
2018/11/19	121	31.99	24	32.37	32.00	97	8,643	1.12%	大買/
2018/11/16	11	32.19	15	30.96	32.00	-4	8,521	-0.05%
2018/11/15	3	30.40	4	30.45	30.40	-1	8,445	-0.01%
2018/11/14	17	30.31	16	29.89	30.40	1	8,442	0.01%
2018/11/13	15	28.90	17	27.76	29.30	-2	8,313	-0.02%
2018/11/12	43	28.58	13	28.92	28.20	30	8,185	0.37%
2018/11/09	16	28.08	17	27.17	28.30	-1	8,118	-0.01%
2018/11/06	2	25.15	0	0.00	24.95	2	7,996	0.03%
2018/11/02	0	0.00	1	26.65	26.30	-1	8,026	-0.01%
2018/10/31	0	0.00	1	24.15	24.40	-1	7,903	-0.01%
2018/10/17	1	23.85	0	0.00	23.70	1	8,998	0.01%
2018/10/11	0	0.00	25	23.74	23.60	-25	9,310	-0.27%
2018/10/08	4	26.65	0	0.00	26.65	4	9,758	0.04%
2018/10/05	3	26.93	0	0.00	26.20	3	9,945	0.03%
2018/10/02	4	29.06	4	30.80	28.95	0	11,130	0.00%
2018/10/01	3	31.70	0	0.00	31.50	3	10,872	0.03%
2018/09/27	1	31.90	0	0.00	31.80	1	10,889	0.01%
2018/09/26	5	32.14	6	32.09	32.05	-1	10,852	-0.01%
2018/09/21	0	0.00	3	31.05	31.05	-3	10,816	-0.03%
2018/09/19	0	0.00	36	31.54	31.30	-36	10,761	-0.33%
2018/09/11	1	30.90	0	0.00	31.95	1	10,650	0.01%
2018/09/10	1	32.35	0	0.00	32.05	1	10,611	0.01%
2018/09/07	2	34.00	0	0.00	33.30	2	10,656	0.02%
2018/09/06	0	0.00	5	34.45	34.50	-5	10,654	-0.05%
2018/09/05	1	34.65	0	0.00	34.50	1	10,714	0.01%
2018/09/04	40	36.23	1	36.05	36.00	39	10,692	0.36%
2018/08/30	6	36.40	0	0.00	36.20	6	10,625	0.06%
2018/08/29	2	36.10	0	0.00	35.70	2	10,814	0.02%
2018/08/28	0	0.00	4	35.18	35.50	-4	10,829	-0.04%
2018/08/27	30	35.55	32	35.60	35.15	-2	10,920	-0.02%
2018/08/23	6	33.78	1	34.40	34.10	5	10,966	0.05%
2018/08/22	33	33.98	0	0.00	33.75	33	10,906	0.30%
2018/08/21	1	34.85	0	0.00	35.40	1	11,046	0.01%
2018/08/20	3	35.40	0	0.00	34.50	3	11,315	0.03%
2018/08/17	1	36.65	1	36.75	36.00	0	11,326	0.00%
2018/08/16	1	36.70	0	0.00	36.65	1	11,348	0.01%
2018/08/15	0	0.00	1	37.90	37.90	-1	11,589	-0.01%
2018/08/13	61	35.88	14	34.74	35.50	47	12,287	0.38%
2018/08/10	1	37.85	8	37.68	37.55	-7	12,187	-0.06%
2018/08/09	0	0.00	2	39.10	38.60	-2	12,281	-0.02%
2018/08/08	0	0.00	1	38.80	38.60	-1	12,387	-0.01%
2018/08/07	45	38.65	10	38.80	38.85	35	12,422	0.28%
2018/08/06	90	38.37	1	38.65	38.35	89	12,517	0.71%
2018/08/02	34	37.81	2	37.70	37.65	32	12,638	0.25%
2018/07/30	126	39.79	6	38.75	38.85	120	13,019	0.92%	大買/鉅額交易
2018/07/27	21	40.44	23	39.92	40.05	-2	12,973	-0.02%
2018/07/26	1	39.85	794	40.14	40.70	-793	12,803	-6.19%	大賣/鉅額交易
2018/07/25	0	0.00	10	39.30	37.90	-10	12,359	-0.08%
2018/07/24	0	0.00	1	38.00	38.30	-1	12,307	-0.01%
2018/07/23	1	37.75	7	37.85	37.60	-6	12,360	-0.05%
2018/07/20	0	0.00	103	38.82	38.35	-103	12,460	-0.83%	大賣/鉅額交易
2018/07/19	1	37.20	15	37.00	37.15	-14	12,298	-0.11%
2018/07/18	0	0.00	5	38.00	37.80	-5	12,405	-0.04%
2018/07/17	10	38.65	1	38.45	38.90	9	12,362	0.07%
2018/07/16	2	38.55	0	0.00	38.65	2	12,343	0.02%
2018/07/13	28	37.89	41	37.74	37.05	-13	11,991	-0.11%
2018/07/12	4	37.40	2	37.43	37.55	2	11,975	0.02%
2018/07/11	2	36.55	9	37.01	37.15	-7	11,380	-0.06%
2018/07/06	2	31.23	0	0.00	31.20	2	11,464	0.02%
2018/07/05	50	32.25	0	0.00	32.25	50	11,945	0.42%
2018/06/25	0	0.00	3	34.55	33.80	-3	13,903	-0.02%
2018/06/22	1	33.80	0	0.00	33.20	1	13,990	0.01%
2018/06/19	51	33.76	1	34.15	33.75	50	14,119	0.35%
2018/06/15	0	0.00	1	35.20	35.20	-1	14,158	-0.01%
2018/06/14	1	35.00	0	0.00	34.85	1	14,071	0.01%
2018/06/12	1	35.60	1	36.00	35.45	0	14,084	0.00%
2018/06/11	50	35.40	0	0.00	35.40	50	13,952	0.36%
2018/06/07	90	35.25	0	0.00	35.20	90	13,820	0.65%
2018/06/06	103	35.72	0	0.00	35.70	103	13,746	0.75%	大買/鉅額交易
2018/06/05	0	0.00	40	36.05	35.75	-40	13,586	-0.29%
2018/06/04	0	0.00	2	36.60	36.30	-2	13,518	-0.01%
2018/06/01	6	36.10	16	36.02	36.20	-10	13,373	-0.07%
2018/05/29	201	35.76	1	35.45	35.20	200	13,382	1.49%	大買/鉅額交易
2018/05/28	1	34.00	3	34.92	34.90	-2	13,185	-0.02%
2018/05/25	51	33.95	2	33.78	33.10	49	12,886	0.38%
2018/05/24	2	34.03	2	34.20	34.00	0	12,837	0.00%
2018/05/23	112	34.17	0	0.00	34.05	112	12,805	0.87%	大買/鉅額交易
2018/05/22	3	34.45	351	34.96	35.20	-348	12,626	-2.76%	大賣/鉅額交易
2018/05/21	1	30.85	1	31.70	32.00	0	12,098	0.00%
2018/05/18	0	0.00	1	31.40	30.60	-1	11,960	-0.01%
2018/05/17	52	30.70	0	0.00	30.85	52	11,992	0.43%
2018/05/10	40	32.05	4	31.95	32.20	36	12,735	0.28%
2018/05/09	63	31.27	0	0.00	31.40	63	13,108	0.48%
2018/05/08	52	31.50	0	0.00	31.55	52	14,501	0.36%
2018/05/07	153	31.46	14	32.04	31.20	139	14,808	0.94%	大買/鉅額交易
2018/05/04	0	0.00	5	33.30	33.10	-5	14,713	-0.03%
2018/05/02	0	0.00	2	33.60	33.00	-2	14,712	-0.01%
2018/04/30	100	33.05	0	0.00	33.05	100	14,683	0.68%
2018/04/27	3	32.62	1	32.80	32.30	2	14,913	0.01%
2018/04/26	106	34.15	0	0.00	32.00	106	15,227	0.70%	大買/鉅額交易
2018/04/24	18	34.81	6	34.06	34.00	12	15,052	0.08%
2018/04/20	3	34.95	0	0.00	34.65	3	14,749	0.02%
2018/04/19	2	35.08	5	35.30	35.00	-3	14,655	-0.02%
2018/04/18	102	35.12	10	34.85	34.70	92	14,658	0.63%	大買/
2018/04/17	103	36.07	1	36.20	35.50	102	14,648	0.70%	大買/鉅額交易
2018/04/16	2	36.90	51	37.17	37.60	-49	14,689	-0.33%
2018/04/13	1	36.30	1	35.95	36.30	0	14,611	0.00%
2018/04/12	45	36.60	46	36.21	36.20	-1	14,567	-0.01%
2018/04/11	114	36.01	14	36.60	35.30	100	14,156	0.71%	大買/
2018/04/10	7	38.43	0	0.00	38.20	7	13,821	0.05%
2018/04/09	46	40.75	0	0.00	40.50	46	13,502	0.34%
2018/04/03	15	46.44	2	44.85	45.00	13	13,180	0.10%
2018/04/02	3	49.50	10	49.70	48.95	-7	12,886	-0.05%
2018/03/31	20	50.36	98	50.38	49.80	-78	12,835	-0.61%
2018/03/30	9	50.13	512	50.28	50.00	-503	12,756	-3.94%	大賣/鉅額交易
2018/03/28	3	49.20	0	0.00	48.90	3	12,459	0.02%
2018/03/27	0	0.00	104	49.94	49.85	-104	12,570	-0.83%	大賣/鉅額交易
2018/03/26	7	47.40	0	0.00	48.40	7	12,396	0.06%
2018/03/23	12	46.93	0	0.00	47.00	12	12,330	0.10%
2018/03/22	6	48.83	6	48.55	48.55	0	12,284	0.00%
2018/03/21	6	48.89	8	48.67	48.50	-2	12,226	-0.02%
2018/03/20	0	0.00	31	47.02	47.60	-31	12,144	-0.26%
2018/03/19	3	46.90	3	47.50	46.90	0	12,264	0.00%
2018/03/16	0	0.00	27	46.66	47.10	-27	12,420	-0.22%
2018/03/13	0	0.00	4	46.00	46.00	-4	12,882	-0.03%
2018/03/12	4	45.60	6	46.25	45.60	-2	13,218	-0.02%
2018/03/09	0	0.00	13	45.76	45.95	-13	13,279	-0.10%
2018/03/08	35	45.31	35	44.88	44.60	0	13,215	0.00%
2018/03/07	40	45.32	41	44.45	44.15	-1	13,213	-0.01%
2018/03/06	58	44.76	55	44.91	45.50	3	13,345	0.02%
2018/03/05	80	44.35	33	44.30	44.30	47	13,349	0.35%
2018/03/02	17	44.26	2	44.68	44.55	15	13,462	0.11%
2018/03/01	3	46.70	1	46.50	46.10	2	13,309	0.02%
2018/02/27	1	48.20	1	48.05	47.25	0	13,353	0.00%
2018/02/26	1	47.85	1	48.30	47.60	0	13,472	0.00%
2018/02/23	103	47.81	2	48.05	47.80	101	13,931	0.72%	大買/鉅額交易
2018/02/22	122	48.65	0	0.00	48.10	122	14,128	0.86%	大買/鉅額交易
2018/02/21	4	47.60	25	49.28	50.50	-21	14,260	-0.15%
2018/02/12	29	46.50	8	46.83	46.15	21	14,596	0.14%
2018/02/09	2	45.58	3	45.78	46.50	-1	15,312	-0.01%
2018/02/08	102	47.18	1	47.80	47.50	101	16,522	0.61%	大買/鉅額交易
2018/02/07	12	49.15	12	48.98	49.00	0	17,249	0.00%
2018/02/06	111	46.62	0	0.00	46.50	111	17,155	0.65%	大買/鉅額交易
2018/02/05	53	48.01	1	48.65	48.50	52	16,883	0.31%
2018/02/02	152	50.30	1	50.90	49.70	151	16,783	0.90%	大買/鉅額交易
2018/02/01	119	51.60	104	54.44	51.40	15	16,594	0.09%	大買/大賣/
2018/01/31	103	53.17	21	55.22	53.10	82	16,249	0.50%	大買/
2018/01/30	5	52.80	305	53.31	53.10	-300	14,707	-2.04%	大賣/鉅額交易
2018/01/29	0	0.00	3	51.50	51.50	-3	14,188	-0.02%
2018/01/26	0	0.00	2	49.85	49.85	-2	14,070	-0.01%
2018/01/24	1	51.00	0	0.00	51.20	1	14,062	0.01%
2018/01/23	0	0.00	5	52.76	50.30	-5	14,143	-0.04%
2018/01/22	5	52.04	1	52.20	53.40	4	13,899	0.03%
2018/01/19	0	0.00	2	48.35	48.80	-2	13,640	-0.01%
2018/01/18	30	47.35	0	0.00	47.35	30	13,612	0.22%
2018/01/16	10	48.10	0	0.00	48.15	10	13,914	0.07%
2018/01/15	110	48.97	0	0.00	48.60	110	13,971	0.79%	大買/鉅額交易
2018/01/12	55	49.89	0	0.00	49.95	55	13,983	0.39%
2018/01/11	104	49.49	20.1	49.40	49.45	83.9	13,887	0.60%	大買/
2018/01/09	0	0.00	122	46.87	46.90	-122	13,549	-0.90%	大賣/鉅額交易
2018/01/08	20	46.63	130	47.68	47.50	-110	13,458	-0.82%	大賣/鉅額交易
2018/01/04	50	45.90	0	0.00	45.80	50	13,668	0.37%
2018/01/03	0	0.00	6	45.76	46.35	-6	13,721	-0.04%
2018/01/02	208	46.15	0	0.00	45.55	208	13,633	1.53%	大買/鉅額交易