元太 (8069)-統一-金門券商分點個股進出

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
287.5
漲跌
▲3.5
漲幅
+1.23%
成交量
4,969張
產業
上櫃光電類股▲0.51%
1458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－統一-金門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-金門券商分點個股進出
統一-金門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
2024/09/05	0.1	287.50	1	289.00	284.00	-0.9	6,790	-0.01%
2024/09/04	0	0.00	1	284.50	292.00	-1	6,896	-0.01%
2024/09/03	1.2	299.42	0	0.00	299.00	1.2	6,864	0.02%
2024/09/02	0.1	301.50	0	0.00	300.00	0.1	6,877	0.00%
2024/08/27	1	301.00	0	0.00	301.00	1	6,719	0.01%
2024/08/26	2	302.00	0	0.00	296.00	2	6,733	0.03%
2024/08/23	0	0.00	0.3	301.00	302.00	-0.3	6,789	0.00%
2024/08/22	0	0.00	1	293.50	298.50	-1	6,702	-0.01%
2024/08/20	3.2	281.78	3	281.83	281.50	0.2	6,546	0.00%
2024/08/19	7.1	282.11	12	280.63	281.50	-4.9	6,650	-0.07%
2024/08/16	4	292.25	6	285.25	286.50	-2	6,658	-0.03%
2024/08/15	4	286.25	5	287.80	286.00	-1	6,466	-0.02%
2024/08/14	7	285.50	2	289.50	284.00	5	6,366	0.08%
2024/08/13	5	280.80	2	281.75	281.50	3	6,210	0.05%
2024/08/12	1	277.50	1	279.50	282.00	0	6,251	0.00%
2024/08/08	1	255.50	1	260.50	261.50	0	6,152	0.00%
2024/08/07	0	0.00	6	256.33	260.00	-6	6,272	-0.10%
2024/08/06	8.1	239.48	5	234.00	239.50	3.1	6,173	0.05%
2024/08/05	23.4	245.88	10	241.50	241.50	13.4	6,096	0.22%
2024/08/02	2	269.50	2	268.75	268.00	0	6,103	0.00%
2024/08/01	17.5	268.47	7	271.50	272.00	10.5	6,008	0.17%
2024/07/31	4	267.63	3.8	269.25	269.50	0.2	6,009	0.00%
2024/07/30	53.2	256.23	3	259.83	268.00	50.2	5,998	0.84%
2024/07/29	10	265.00	0	0.00	266.50	10	6,010	0.17%
2024/07/26	31	257.65	1.1	266.45	263.00	29.9	6,029	0.50%
2024/07/23	2	247.00	2	254.75	254.50	0	5,982	0.00%
2024/07/22	8.3	250.02	8	240.63	245.00	0.3	6,140	0.00%
2024/07/19	1	266.50	0	0.00	262.00	1	6,211	0.02%
2024/07/18	3.4	267.44	3	264.00	264.50	0.4	6,262	0.01%
2024/07/17	1	273.50	1.3	274.89	274.50	-0.3	6,280	0.00%
2024/07/16	0	0.00	3	270.50	272.00	-3	6,344	-0.05%
2024/07/15	10	267.30	7	267.43	268.00	3	6,436	0.05%
2024/07/12	1	274.00	1	271.50	270.50	0	6,538	0.00%
2024/07/11	1	269.00	1.1	273.09	279.00	-0.1	6,626	0.00%
2024/07/10	0.1	266.50	0	0.00	266.50	0.1	6,577	0.00%
2024/07/09	3	259.83	7	264.64	270.00	-4	6,593	-0.06%
2024/07/08	9.3	259.85	6	263.50	263.00	3.3	6,611	0.05%
2024/07/05	7	272.21	6	270.83	271.00	1	6,577	0.02%
2024/07/04	0	0.00	140	273.95	275.00	-140	6,591	-2.12%	大賣/鉅額交易
2024/07/03	0	0.00	1	272.00	275.00	-1	6,561	-0.02%
2024/07/02	2	260.50	1	266.49	261.50	1	6,428	0.02%
2024/06/27	0	0.00	0.8	245.50	250.50	-0.8	6,154	-0.01%
2024/06/24	0.3	233.50	0	0.00	234.00	0.3	6,085	0.00%
2024/06/20	0.3	238.50	0	0.00	241.50	0.3	6,101	0.00%
2024/06/17	2	247.00	10	247.55	246.00	-8	6,151	-0.13%
2024/06/13	0.3	246.00	0	0.00	246.50	0.3	6,150	0.00%
2024/06/12	0	0.00	6	240.83	243.00	-6	6,061	-0.10%
2024/06/11	0	0.00	0.4	232.00	232.50	-0.4	5,905	-0.01%
2024/06/07	5	213.00	0	0.00	215.00	5	5,799	0.09%
2024/06/06	0.4	214.50	0	0.00	215.00	0.4	5,861	0.01%
2024/05/31	10	221.00	0	0.00	219.50	10	6,432	0.16%
2024/05/30	1	220.50	0	0.00	220.00	1	6,424	0.02%
2024/05/29	12	235.08	16	231.44	227.00	-4	6,488	-0.06%
2024/05/23	10	225.50	10.7	225.84	225.50	-0.7	6,933	-0.01%
2024/05/22	0	0.00	3	216.50	216.50	-3	6,831	-0.04%
2024/05/21	2	210.75	2	212.25	210.50	0	6,826	0.00%
2024/05/17	3.1	208.52	0	0.00	209.00	3.1	6,992	0.04%
2024/05/16	0.1	212.00	0	0.00	210.50	0.1	7,020	0.00%
2024/05/15	0	0.00	1	217.50	217.00	-1	7,038	-0.01%
2024/05/14	4	212.63	3	213.50	214.00	1	7,213	0.01%
2024/05/13	0	0.00	3	217.83	219.00	-3	7,201	-0.04%
2024/05/10	5	209.00	0	0.00	210.50	5	7,130	0.07%
2024/05/08	6.5	211.38	4	209.63	209.50	2.5	7,447	0.03%
2024/05/07	4	215.00	3	215.50	217.00	1	7,477	0.01%
2024/05/06	1	217.00	1	219.00	218.00	0	7,669	0.00%
2024/05/03	0	0.00	0.5	218.50	217.50	-0.5	8,148	-0.01%
2024/04/30	0.5	215.00	0	0.00	210.00	0.5	8,213	0.01%
2024/04/29	4	223.13	4	220.50	220.50	0	8,180	0.00%
2024/04/26	7	229.57	7.6	226.96	227.50	-0.6	8,103	-0.01%
2024/04/23	1	209.50	1	208.00	208.00	0	7,910	0.00%
2024/04/22	5.4	210.52	5.1	206.98	207.00	0.3	7,885	0.00%
2024/04/17	11.2	232.84	11	229.00	229.00	0.2	7,574	0.00%
2024/04/15	2	241.50	2	241.00	241.00	0	7,467	0.00%
2024/04/12	1.1	240.27	1.6	243.06	245.00	-0.5	7,483	-0.01%
2024/04/09	4	228.50	4	230.88	231.00	0	7,358	0.00%
2024/04/03	6	226.00	6	227.50	227.00	0	7,334	0.00%
2024/04/02	5	229.20	5	230.00	230.00	0	7,325	0.00%
2024/04/01	1	229.00	1	232.50	231.50	0	7,508	0.00%
2024/03/29	6	227.92	6	229.17	229.00	0	7,556	0.00%
2024/03/28	2.2	227.05	2	230.00	227.00	0.2	7,624	0.00%
2024/03/27	3	228.00	3	229.83	228.00	0	7,924	0.00%
2024/03/26	5.4	233.24	3	229.50	229.50	2.4	7,926	0.03%
2024/03/25	4	234.00	8	234.00	237.00	-4	7,892	-0.05%
2024/03/22	2	235.00	2	237.75	236.50	0	7,858	0.00%
2024/03/21	9	240.94	10	236.50	236.50	-1	7,785	-0.01%
2024/03/20	3	239.00	3.8	241.21	238.50	-0.8	7,913	-0.01%
2024/03/19	2	241.25	2	239.50	239.50	0	7,963	0.00%
2024/03/18	10	240.50	6	242.42	244.50	4	7,934	0.05%
2024/03/15	1	235.00	0	0.00	234.00	1	7,914	0.01%
2024/03/13	2	229.50	2	230.50	230.50	0	7,846	0.00%
2024/03/12	8	232.00	1	238.00	236.00	7	7,793	0.09%
2024/03/11	2	221.50	1	222.00	229.50	1	7,722	0.01%
2024/03/08	19.4	231.51	9	221.83	222.50	10.4	7,635	0.14%
2024/03/07	6	238.42	6	240.08	240.00	0	7,314	0.00%
2024/03/06	4	240.13	4	241.50	241.00	0	7,264	0.00%
2024/03/05	3	242.50	3	241.00	241.00	0	7,259	0.00%
2024/03/04	7.4	249.68	7	248.00	246.50	0.4	7,191	0.01%
2024/03/01	1	252.50	1.5	246.67	253.00	-0.5	7,109	-0.01%
2024/02/29	1	234.50	1	237.50	246.00	0	6,948	0.00%
2024/02/27	0	0.00	1	226.50	230.00	-1	6,664	-0.02%
2024/02/26	9.5	223.92	8	223.63	223.50	1.5	6,590	0.02%
2024/02/23	4	232.38	4	231.63	231.50	0	6,505	0.00%
2024/02/22	4	229.13	4	231.75	233.00	0	6,498	0.00%
2024/02/21	5	230.40	5	231.90	232.00	0	6,489	0.00%
2024/02/20	3	225.00	4	226.13	228.50	-1	6,446	-0.02%
2024/02/19	5	223.50	5	223.00	223.00	0	6,536	0.00%
2024/02/16	7	227.14	7	228.64	226.00	0	6,577	0.00%
2024/02/15	2	225.25	3	228.17	229.00	-1	6,481	-0.02%
2024/02/05	4	212.88	5	214.80	217.00	-1	6,278	-0.02%
2024/02/02	6	215.17	6	214.00	214.00	0	6,223	0.00%
2024/02/01	12	212.83	12	213.75	213.50	0	6,168	0.00%
2024/01/31	5	213.50	9	210.22	208.00	-4	6,050	-0.07%
2024/01/30	11	212.95	11	211.95	212.00	0	5,985	0.00%
2024/01/29	31	214.76	9	215.78	216.00	22	5,987	0.37%
2024/01/26	3	212.67	4	217.75	217.00	-1	5,799	-0.02%
2024/01/25	1	197.00	2	199.50	200.50	-1	5,280	-0.02%
2024/01/24	6	196.50	7.2	193.83	193.50	-1.2	5,127	-0.02%
2024/01/23	7	192.50	8.4	194.40	195.50	-1.4	5,071	-0.03%
2024/01/22	3	187.50	5	187.50	187.50	-2	4,994	-0.04%
2024/01/19	7	187.57	4	188.00	187.00	3	4,987	0.06%
2024/01/18	3.2	185.53	0	0.00	185.00	3.2	4,944	0.06%
2024/01/17	23.4	184.93	7	182.50	182.50	16.4	4,926	0.33%
2024/01/16	5	184.20	5	186.30	186.00	0	4,946	0.00%
2024/01/15	6	187.33	6	188.33	187.00	0	5,088	0.00%
2024/01/12	3	186.17	3	187.50	187.50	0	5,205	0.00%
2024/01/11	3	186.83	3	187.00	187.00	0	5,273	0.00%
2024/01/10	7	186.71	6	186.33	187.00	1	5,293	0.02%
2024/01/09	5	192.40	5.2	190.17	190.00	-0.2	5,268	0.00%
2024/01/08	5	194.10	6	192.75	192.00	-1	5,267	-0.02%
2024/01/05	1	188.50	1	189.50	189.50	0	5,249	0.00%
2024/01/04	2	188.00	2	188.00	188.00	0	5,308	0.00%
2024/01/03	5	190.50	4	189.50	189.50	1	5,427	0.02%
2024/01/02	6	196.08	6	195.00	195.00	0	5,495	0.00%
2023/12/29	6	197.58	10	197.25	197.00	-4	5,531	-0.07%
2023/12/28	2	200.00	2	201.50	201.50	0	5,510	0.00%
2023/12/27	4	199.38	1	203.00	203.00	3	5,510	0.05%
2023/12/26	8	197.25	12	194.13	193.50	-4	5,340	-0.07%
2023/12/25	7	198.71	6	197.00	197.00	1	5,297	0.02%
2023/12/22	2	191.00	8	196.25	197.00	-6	5,205	-0.12%
2023/12/21	1	180.00	4	181.63	182.00	-3	4,892	-0.06%
2023/12/20	3	178.33	3	181.00	181.00	0	4,888	0.00%
2023/12/19	5	178.80	4	177.00	177.00	1	4,911	0.02%
2023/12/18	8	179.13	7	178.50	178.50	1	4,963	0.02%
2023/12/15	5	181.30	5	181.20	180.00	0	5,028	0.00%
2023/12/14	6	179.92	4	180.38	181.00	2	4,950	0.04%
2023/12/13	4	176.38	4	176.50	176.50	0	4,892	0.00%
2023/12/12	4	176.25	4	174.50	174.50	0	4,944	0.00%
2023/12/11	6	176.33	3	176.00	176.00	3	4,983	0.06%
2023/12/08	6	180.58	6	178.50	178.50	0	5,027	0.00%
2023/12/07	1	178.50	3	180.83	180.50	-2	5,225	-0.04%
2023/12/06	9	180.33	10	178.50	178.00	-1	5,273	-0.02%
2023/12/05	4	180.00	4	179.00	179.00	0	5,321	0.00%
2023/12/04	5	181.70	5	181.00	181.00	0	5,328	0.00%
2023/12/01	35	182.93	3	181.00	180.50	32	5,345	0.60%
2023/11/30	3	178.50	8	179.81	183.00	-5	5,332	-0.09%
2023/11/29	4	177.75	4	178.63	178.50	0	5,283	0.00%
2023/11/28	2	173.75	5.2	174.79	175.50	-3.2	5,343	-0.06%
2023/11/27	5	174.60	5	173.50	173.50	0	5,373	0.00%
2023/11/24	4	176.50	3	175.50	175.50	1	5,422	0.02%
2023/11/22	2	176.50	1	177.50	177.50	1	5,418	0.02%
2023/11/21	5	176.70	3	176.83	176.00	2	5,460	0.04%
2023/11/20	5.2	178.97	3	177.50	177.50	2.2	5,505	0.04%
2023/11/17	6	179.25	6.2	180.50	181.00	-0.2	5,543	0.00%
2023/11/16	7.1	178.30	5	180.50	180.50	2.1	5,583	0.04%
2023/11/15	10.2	179.02	12	178.79	180.00	-1.8	5,481	-0.03%
2023/11/14	9	176.00	2	175.25	175.00	7	5,551	0.13%
2023/11/13	3.2	175.16	3	175.00	174.50	0.2	6,164	0.00%
2023/11/10	1	173.00	1	174.00	173.50	0	6,445	0.00%
2023/11/09	2	170.00	5	171.90	172.50	-3	6,645	-0.05%
2023/11/08	5	169.80	4	171.00	171.00	1	6,735	0.01%
2023/11/07	8.1	170.48	5	168.50	168.50	3.1	6,755	0.05%
2023/11/06	6	175.17	4	173.00	173.00	2	6,738	0.03%
2023/11/03	3	172.67	3	173.50	173.50	0	6,673	0.00%
2023/11/02	3	172.00	3	172.00	172.00	0	6,707	0.00%
2023/11/01	2	168.50	2	169.75	169.00	0	6,822	0.00%
2023/10/31	2	168.75	2	168.00	168.00	0	6,916	0.00%
2023/10/30	14	169.04	3	169.00	169.00	11	7,005	0.16%
2023/10/26	4	168.63	3	167.00	167.00	1	7,216	0.01%
2023/10/25	1	171.00	1	173.00	173.00	0	7,299	0.00%
2023/10/24	3.2	167.06	3	168.50	170.00	0.2	7,342	0.00%
2023/10/23	8	170.13	8	168.06	168.00	0	7,307	0.00%
2023/10/20	2	173.75	1	173.00	173.00	1	7,205	0.01%
2023/10/19	2.1	178.50	2	178.50	178.50	0.1	7,130	0.00%
2023/10/18	1	180.50	1.1	180.05	180.00	-0.1	7,122	0.00%
2023/10/17	2	180.75	2	178.50	178.50	0	7,183	0.00%
2023/10/16	2.1	181.71	2	179.00	179.00	0.1	7,225	0.00%
2023/10/13	1	182.50	1	184.00	183.50	0	7,266	0.00%
2023/10/12	3	182.00	3	185.50	185.00	0	7,245	0.00%
2023/10/11	4.1	179.72	4	181.75	181.00	0.1	7,233	0.00%
2023/10/06	1	181.50	2	185.25	182.00	-1	7,202	-0.01%
2023/10/05	2	179.00	3	181.50	182.50	-1	7,158	-0.01%
2023/10/04	1	178.50	1	178.00	178.00	0	7,171	0.00%
2023/10/03	4	179.63	3	180.67	179.50	1	7,188	0.01%
2023/10/02	2	179.25	2	182.25	181.50	0	7,202	0.00%
2023/09/28	2	179.00	2	179.50	179.50	0	7,258	0.00%
2023/09/27	1	177.50	1	178.50	178.50	0	7,294	0.00%
2023/09/26	3	179.50	3	177.50	177.50	0	7,325	0.00%
2023/09/25	1	180.50	2	182.75	182.00	-1	7,373	-0.01%
2023/09/21	2	179.50	0	0.00	178.00	2	7,579	0.03%
2023/09/19	0	0.00	4	183.88	181.00	-4	7,767	-0.05%
2023/09/18	0	178.00	0	0.00	178.50	0	8,282	0.00%
2023/09/15	4	181.25	3	180.00	180.00	1	8,323	0.01%
2023/09/14	4	182.25	1	183.49	182.50	3	8,376	0.04%
2023/09/13	4	176.25	3	174.50	174.00	1	8,346	0.01%
2023/09/12	4	174.75	3	172.00	172.00	1	8,365	0.01%
2023/09/11	1	179.00	1	178.50	178.50	0	8,287	0.00%
2023/09/08	0	0.00	10	179.50	179.50	-10	8,389	-0.12%
2023/09/07	1	183.50	1	183.50	183.50	0	8,546	0.00%
2023/09/06	1	186.50	1	186.50	186.50	0	8,648	0.00%
2023/09/04	12	185.42	3	184.00	184.00	9	8,982	0.10%
2023/09/01	8	188.00	1.1	188.50	188.00	7	9,011	0.08%
2023/08/31	2	182.00	2	182.50	182.50	0	9,077	0.00%
2023/08/29	2	183.00	2	184.75	184.50	0	9,456	0.00%
2023/08/28	1	181.00	1	181.50	181.50	0	9,482	0.00%
2023/08/25	4	181.00	3	181.00	181.00	1	9,562	0.01%
2023/08/24	10	185.20	3	185.17	185.00	7	9,619	0.07%
2023/08/23	1.1	180.00	0	0.00	180.00	1.1	9,749	0.01%
2023/08/18	1	179.50	0	0.00	181.00	1	10,044	0.01%
2023/08/17	7.2	177.58	5	180.90	183.50	2.2	9,996	0.02%
2023/08/16	32.3	193.96	6	191.00	191.00	26.3	9,513	0.28%
2023/08/15	19	205.26	8	203.63	202.50	11	9,446	0.12%
2023/08/14	4	199.38	2	201.00	201.00	2	9,624	0.02%
2023/08/11	10.1	205.95	8	206.31	204.50	2.1	9,901	0.02%
2023/08/10	5	210.60	5	209.30	208.50	0	10,024	0.00%
2023/08/09	5.1	223.30	5	218.00	218.00	0.1	9,974	0.00%
2023/08/08	4	225.38	5	226.00	225.50	-1	10,000	-0.01%
2023/08/07	2	223.25	2	225.50	228.00	0	9,996	0.00%
2023/08/04	4	217.13	4	217.75	217.50	0	9,939	0.00%
2023/08/02	4	222.75	4	220.75	220.50	0	9,958	0.00%
2023/08/01	7	224.79	7	222.50	222.50	0	10,227	0.00%
2023/07/31	5	225.60	6.1	227.06	225.00	-1.1	10,323	-0.01%
2023/07/28	2	218.75	2	221.25	221.50	0	10,400	0.00%
2023/07/27	6	207.58	6	209.17	213.00	0	10,711	0.00%
2023/07/25	4	207.63	3	208.00	208.00	1	11,620	0.01%
2023/07/24	5.1	209.39	5	208.50	208.50	0.1	11,671	0.00%
2023/07/20	6	217.00	5	213.00	213.00	1	11,800	0.01%
2023/07/19	6	221.50	6	219.75	219.00	0	11,899	0.00%
2023/07/18	3	218.67	3.2	221.72	222.00	-0.2	12,083	0.00%
2023/07/17	2	218.25	2	218.50	218.50	0	12,170	0.00%
2023/07/14	6.2	223.95	5	219.50	220.50	1.2	12,292	0.01%
2023/07/12	1	222.00	11	220.82	221.50	-10	12,447	-0.08%
2023/07/11	0	0.00	0.2	220.50	222.00	-0.2	12,582	0.00%
2023/07/05	0	0.00	0.1	225.50	223.50	-0.1	13,110	0.00%
2023/07/03	1	224.50	1	226.00	224.50	0	13,818	0.00%
2023/06/29	0	0.00	1.1	219.59	220.50	-1.1	13,824	-0.01%
2023/06/28	4	210.88	4	212.75	215.00	0	13,779	0.00%
2023/06/27	1	210.00	1.1	211.55	211.50	-0.1	13,714	0.00%
2023/06/26	4.1	204.51	3	205.33	207.50	1.1	13,656	0.01%
2023/06/21	3.1	223.00	0	0.00	222.00	3.1	13,254	0.02%
2023/06/20	4	223.25	4	223.75	227.00	0	13,325	0.00%
2023/06/19	3	227.33	3	229.67	227.50	0	13,442	0.00%
2023/06/16	7.1	230.85	1	228.50	228.50	6.1	13,454	0.05%
2023/06/13	0.1	239.50	6	233.33	241.00	-6	13,480	-0.04%
2023/06/12	1	228.50	1	226.50	226.50	0	13,457	0.00%
2023/06/09	4	222.38	89	224.80	227.00	-85	13,641	-0.62%
2023/06/08	6	219.92	36	218.94	216.00	-30	13,800	-0.22%
2023/06/07	3	223.00	3	225.00	226.50	0	14,437	0.00%
2023/06/06	3	225.33	3	224.50	224.50	0	14,667	0.00%
2023/06/05	3	218.33	4	219.63	222.50	-1	14,787	-0.01%
2023/06/02	0	0.00	3	215.17	218.00	-3	14,948	-0.02%
2023/05/30	2	206.75	1	208.50	205.50	1	15,284	0.01%
2023/05/29	11	209.73	11	205.82	205.00	0	15,377	0.00%
2023/05/26	2	203.00	2.4	207.03	211.00	-0.4	15,672	0.00%
2023/05/25	11	200.05	10	202.70	204.00	1	15,576	0.01%
2023/05/24	3	202.83	5.1	203.21	203.50	-2.1	15,794	-0.01%
2023/05/23	8	197.88	8	200.00	200.50	0	15,994	0.00%
2023/05/22	4.1	197.50	4	196.88	196.00	0.1	16,029	0.00%
2023/05/19	12	195.38	7	198.00	198.00	5	16,148	0.03%
2023/05/18	15	200.00	13	199.27	198.50	2	16,664	0.01%
2023/05/17	7	203.64	10	204.75	204.00	-3	16,424	-0.02%
2023/05/16	2	192.25	5	196.40	198.00	-3	16,328	-0.02%
2023/05/15	6	191.33	6	191.00	191.00	0	16,291	0.00%
2023/05/11	2	189.00	0	0.00	189.00	2	16,727	0.01%
2023/05/10	1	190.50	0	0.00	191.00	1	16,947	0.01%
2023/05/09	3	191.50	2	192.50	192.00	1	17,073	0.01%
2023/05/08	13	194.81	7	192.50	192.50	6	17,251	0.03%
2023/05/05	6	197.50	6	198.50	198.00	0	17,369	0.00%
2023/05/04	3	196.50	4	196.88	196.50	-1	18,012	-0.01%
2023/05/03	6	199.17	7	198.14	197.00	-1	18,098	-0.01%
2023/05/02	5	190.10	16	193.38	197.50	-11	17,881	-0.06%
2023/04/28	0	0.00	7.1	190.50	190.50	-7.1	17,603	-0.04%
2023/04/27	6	175.17	6	173.92	173.50	0	17,597	0.00%
2023/04/26	1	171.50	3.5	174.71	175.50	-2.5	17,774	-0.01%
2023/04/25	5	174.80	2	170.00	170.00	3	17,824	0.02%
2023/04/24	2	174.50	6	175.50	173.50	-4	17,950	-0.02%
2023/04/21	3	171.33	29	171.88	172.00	-26	17,974	-0.14%
2023/04/20	11.5	168.50	4	167.75	167.00	7.5	18,203	0.04%
2023/04/19	8.3	170.49	3.5	171.29	171.00	4.8	18,613	0.03%
2023/04/18	4.1	172.21	2.1	172.57	171.50	2	18,811	0.01%
2023/04/17	9.1	172.40	4	172.00	172.00	5.1	19,005	0.03%
2023/04/14	5	173.00	3.8	174.18	173.50	1.2	19,254	0.01%
2023/04/13	6	173.94	2.6	175.35	173.50	3.4	19,349	0.02%
2023/04/12	6.7	176.16	4	175.01	175.00	2.7	19,500	0.01%
2023/04/11	5	178.80	1	178.50	178.50	4	19,579	0.02%
2023/04/10	6	178.08	3	178.67	178.00	3	19,623	0.02%
2023/04/07	6	170.42	5	171.50	172.00	1	19,333	0.01%
2023/04/06	9.1	175.48	2	172.00	171.00	7.1	19,087	0.04%
2023/03/31	3	184.50	3	184.50	184.50	0	18,757	0.00%
2023/03/30	3	182.33	5	183.90	184.50	-2	18,956	-0.01%
2023/03/29	4	181.50	5	180.20	179.50	-1	18,944	-0.01%
2023/03/28	4	183.38	5	182.00	182.00	-1	19,128	-0.01%
2023/03/27	2	184.50	3	184.50	185.00	-1	19,233	-0.01%
2023/03/24	5	184.30	12.1	184.08	184.00	-7.1	19,458	-0.04%
2023/03/23	8.8	181.83	6	180.83	181.00	2.8	19,549	0.01%
2023/03/22	5.2	180.97	10.9	183.00	182.50	-5.7	20,129	-0.03%
2023/03/21	2	178.25	2	178.50	178.50	0	20,311	0.00%
2023/03/20	2	176.50	4	177.50	177.00	-2	20,573	-0.01%
2023/03/17	5	176.40	3	176.00	175.50	2	20,951	0.01%
2023/03/16	4	174.63	4	173.63	173.50	0	21,229	0.00%
2023/03/15	13	174.77	4	175.50	174.00	9	21,596	0.04%
2023/03/14	5	175.10	5.4	176.52	174.00	-0.4	21,825	0.00%
2023/03/13	3.4	176.88	2	177.00	176.00	1.4	21,869	0.01%
2023/03/10	27	180.61	2	181.75	180.00	25	21,694	0.12%
2023/03/09	4	202.50	5	201.80	199.50	-1	21,317	0.00%
2023/03/08	3	199.83	2	200.00	201.00	1	21,404	0.00%
2023/03/07	4	206.75	20	204.90	205.00	-16	21,612	-0.07%
2023/03/06	13	198.46	19.1	203.27	207.50	-6.1	21,672	-0.03%
2023/03/03	17	195.62	16	192.88	192.50	1	21,756	0.00%
2023/03/02	2	194.25	4	194.75	194.50	-2	22,171	-0.01%
2023/02/24	14	196.68	14	197.25	194.50	0	22,873	0.00%
2023/02/23	10	200.50	16	201.50	202.00	-6	23,262	-0.03%
2023/02/22	10.1	203.32	1	207.00	202.00	9.1	24,058	0.04%
2023/02/21	10	206.50	12.1	209.67	210.00	-2.1	24,129	-0.01%
2023/02/20	0	0.00	16	203.19	203.50	-16	24,377	-0.07%
2023/02/17	2	204.75	11	205.55	206.00	-9	25,053	-0.04%
2023/02/16	3	199.83	7	202.43	206.00	-4	25,127	-0.02%
2023/02/15	18	194.14	17	192.91	191.00	1	24,963	0.00%
2023/02/14	8	197.25	8.5	195.65	194.00	-0.5	25,384	0.00%
2023/02/13	3	193.83	5	195.30	196.50	-2	25,641	-0.01%
2023/02/10	2.3	196.82	2	193.00	193.00	0.3	25,850	0.00%
2023/02/09	3.2	196.98	6	197.75	196.50	-2.8	26,118	-0.01%
2023/02/08	6	194.58	4	193.00	193.00	2	26,283	0.01%
2023/02/07	1.4	191.93	1	190.50	193.00	0.4	26,566	0.00%
2023/02/03	2	192.75	2	191.75	190.50	0	26,670	0.00%
2023/02/02	9	187.94	15	189.23	190.50	-6	26,475	-0.02%
2023/02/01	3	177.00	8.5	177.83	179.00	-5.5	26,112	-0.02%
2023/01/31	2.5	173.09	3	174.50	172.50	-0.5	26,147	0.00%
2023/01/30	14	176.10	10.4	174.12	173.50	3.6	26,138	0.01%
2023/01/17	2.4	175.75	3	176.50	176.00	-0.6	25,983	0.00%
2023/01/16	2.5	174.44	6	175.42	176.50	-3.5	26,111	-0.01%
2023/01/13	3.4	173.07	2	172.75	173.00	1.4	26,318	0.01%
2023/01/12	6.4	175.08	5	173.90	172.00	1.4	26,425	0.01%
2023/01/11	6.2	174.01	5	174.00	174.00	1.2	26,403	0.00%
2023/01/10	3.6	174.97	6	174.92	173.50	-2.4	26,451	-0.01%
2023/01/09	27	174.89	24	172.58	172.50	3	26,265	0.01%
2023/01/06	1	168.50	2	171.50	172.00	-1	26,179	0.00%
2023/01/05	7	170.07	6	165.42	165.00	1	26,179	0.00%
2023/01/04	2	172.75	3	172.33	170.00	-1	26,238	0.00%
2023/01/03	5	165.00	6	167.83	170.50	-1	26,247	0.00%
2022/12/30	4	164.25	4	161.25	161.00	0	26,196	0.00%
2022/12/29	3	160.67	3	163.17	164.00	0	26,189	0.00%
2022/12/28	2	164.75	1	162.00	161.00	1	26,216	0.00%
2022/12/27	1	168.50	1	166.50	168.00	0	26,263	0.00%
2022/12/26	2	168.75	1	166.00	166.00	1	26,416	0.00%
2022/12/23	2	165.25	2	167.00	167.00	0	26,662	0.00%
2022/12/22	4	164.50	6	168.33	169.50	-2	26,847	-0.01%
2022/12/21	3	165.17	2	163.50	164.00	1	26,905	0.00%
2022/12/20	5	166.80	2	166.50	164.00	3	26,953	0.01%
2022/12/19	3	170.33	17	169.79	169.50	-14	27,091	-0.05%
2022/12/16	16	170.91	3	168.00	168.00	13	27,192	0.05%
2022/12/15	20	177.73	30.1	178.55	177.00	-10.1	27,037	-0.04%
2022/12/14	3	172.50	8	174.19	178.50	-5	26,864	-0.02%
2022/12/13	7.1	168.75	6	166.50	165.00	1.1	26,294	0.00%
2022/12/12	5	169.20	5	170.80	171.00	0	26,022	0.00%
2022/12/09	8	168.00	17	171.88	170.00	-9	25,876	-0.03%
2022/12/08	4	171.50	3	170.67	169.50	1	25,677	0.00%
2022/12/07	12	175.46	9	173.72	172.00	3	25,533	0.01%
2022/12/06	25	186.00	23	184.20	181.50	2	25,368	0.01%
2022/12/05	2	183.25	3	186.33	186.00	-1	25,288	0.00%
2022/12/02	4	178.63	4	179.38	181.00	0	25,249	0.00%
2022/12/01	7	181.21	7	177.93	177.50	0	25,343	0.00%
2022/11/30	5	176.60	6	177.67	181.00	-1	25,232	0.00%
2022/11/29	16	181.06	3	177.33	177.00	13	25,069	0.05%
2022/11/28	6	181.42	5	182.40	184.00	1	24,844	0.00%
2022/11/25	3	178.17	4	180.50	177.50	-1	24,664	0.00%
2022/11/24	6	174.92	9	175.94	178.00	-3	24,408	-0.01%
2022/11/23	5	166.90	6	167.67	169.00	-1	24,076	0.00%
2022/11/22	12	164.50	8	164.13	163.50	4	23,799	0.02%
2022/11/21	13.1	162.90	10	163.70	164.00	3.1	23,469	0.01%
2022/11/18	47	174.19	4.2	170.00	170.00	42.9	22,849	0.19%
2022/11/17	8	187.63	3	188.50	188.50	5	22,015	0.02%
2022/11/16	1	181.00	2	179.50	182.50	-1	21,904	0.00%
2022/11/15	12.2	182.29	5	179.70	178.50	7.2	21,782	0.03%
2022/11/14	16	191.72	4	194.38	193.50	12	21,755	0.06%
2022/11/11	13	191.12	5	189.80	189.50	8	22,085	0.04%
2022/11/10	5	191.20	1	186.00	185.00	4	21,815	0.02%
2022/11/09	21	197.81	12	196.00	195.00	9	21,644	0.04%
2022/11/08	25	210.30	34	204.12	203.00	-9	21,457	-0.04%
2022/11/07	34	211.68	2	210.75	208.00	32	21,297	0.15%
2022/11/04	12	209.17	13	212.54	217.00	-1	20,999	0.00%
2022/11/03	5	209.00	7	210.50	212.50	-2	20,765	-0.01%
2022/11/02	2	197.25	1	202.00	200.50	1	20,781	0.00%
2022/11/01	2	203.25	4	204.25	202.00	-2	20,920	-0.01%
2022/10/31	4	208.00	3	205.50	205.50	1	20,907	0.00%
2022/10/28	8	202.81	12	203.13	207.00	-4	20,928	-0.02%
2022/10/27	7	191.21	9	193.61	196.00	-2	20,654	-0.01%
2022/10/26	2	182.00	3	185.00	186.00	-1	20,510	0.00%
2022/10/25	3	183.17	3	182.67	182.50	0	20,514	0.00%
2022/10/24	2	186.75	2	185.00	185.00	0	20,460	0.00%
2022/10/21	9	189.61	0	0.00	183.50	9	20,432	0.04%
2022/10/20	2	196.00	1	199.50	200.50	1	20,179	0.00%
2022/10/19	11	206.86	10	202.00	201.00	1	20,098	0.00%
2022/10/18	1	205.50	2	206.00	205.00	-1	20,078	0.00%
2022/10/17	3	199.67	30	196.50	205.00	-27	20,107	-0.13%
2022/10/14	7	209.64	10	212.10	206.50	-3	19,989	-0.02%
2022/10/13	3	206.50	5	201.10	200.00	-2	19,795	-0.01%
2022/10/12	4	200.13	3	205.17	207.00	1	19,691	0.01%
2022/10/11	35	205.83	12	200.42	201.00	23	19,656	0.12%
2022/10/07	21	221.45	26	221.08	221.00	-5	19,904	-0.03%
2022/10/06	3	214.50	2	216.75	218.00	1	20,385	0.00%
2022/10/05	25	220.10	1	218.50	219.00	24	20,750	0.12%
2022/10/04	16	214.88	2	217.00	218.50	14	21,066	0.07%
2022/10/03	8	209.44	2	209.50	209.00	6	21,333	0.03%
2022/09/30	25	207.94	5	203.70	212.00	20	21,793	0.09%
2022/09/29	14	206.54	14	203.11	206.50	0	22,711	0.00%
2022/09/27	1	217.00	1	216.00	219.00	0	23,768	0.00%
2022/09/26	6	218.67	6	217.17	215.50	0	24,268	0.00%
2022/09/23	1	225.00	0	0.00	227.00	1	24,475	0.00%
2022/09/22	1	229.50	1	235.50	238.50	0	24,749	0.00%
2022/09/20	11	234.77	11	234.91	235.50	0	25,011	0.00%
2022/09/16	1	239.00	0	0.00	234.50	1	25,504	0.00%
2022/09/15	3	243.33	1	247.00	240.00	2	26,060	0.01%
2022/09/14	1	243.00	0	0.00	242.50	1	26,125	0.00%
2022/09/13	9	247.17	14	248.64	248.50	-5	26,249	-0.02%
2022/09/12	15	246.67	3	238.50	237.50	12	26,185	0.05%
2022/09/08	1	235.00	2	239.25	240.50	-1	26,324	0.00%
2022/09/07	2	229.50	2	229.00	228.50	0	26,382	0.00%
2022/09/06	4	235.63	1	234.00	232.50	3	26,387	0.01%
2022/09/05	1	245.50	1	244.50	243.00	0	26,468	0.00%
2022/09/02	2	237.00	2	240.75	242.00	0	26,588	0.00%
2022/09/01	2	233.00	2	233.50	233.50	0	26,784	0.00%
2022/08/29	1	233.50	10	232.50	240.50	-9	27,013	-0.03%
2022/08/26	1	242.00	50	242.80	240.00	-49	27,221	-0.18%
2022/08/25	4	245.00	14	244.96	244.00	-10	27,195	-0.04%
2022/08/19	3	246.50	48	244.79	241.50	-45	28,532	-0.16%
2022/08/18	2	228.25	14	237.11	238.00	-12	28,229	-0.04%
2022/08/17	0	0.00	1	218.00	216.50	-1	28,012	0.00%
2022/08/16	0	0.00	4	217.63	217.00	-4	28,013	-0.01%
2022/08/15	3	204.50	4	210.25	211.50	-1	28,004	0.00%
2022/08/12	1	198.00	0	0.00	198.00	1	28,163	0.00%
2022/08/09	7	195.43	7	200.21	201.00	0	29,733	0.00%
2022/08/08	3	199.33	4	200.00	205.00	-1	29,733	0.00%
2022/08/05	1	189.50	1	193.00	195.00	0	29,821	0.00%
2022/08/04	2	187.50	2	187.50	188.00	0	29,883	0.00%
2022/08/02	4	185.00	4	184.00	186.00	0	30,199	0.00%
2022/07/29	1	194.00	1	193.50	195.50	0	30,443	0.00%
2022/07/28	6	191.83	6	190.00	191.00	0	30,465	0.00%
2022/07/27	0	0.00	1	183.00	187.00	-1	30,360	0.00%
2022/07/26	0	0.00	1	189.50	186.50	-1	30,392	0.00%
2022/07/25	1	187.50	1	184.00	185.50	0	30,679	0.00%
2022/07/22	0	0.00	2	189.00	188.00	-2	30,740	-0.01%
2022/07/21	3	185.00	3	183.50	186.00	0	30,751	0.00%
2022/07/20	1	184.50	1	181.50	180.50	0	30,838	0.00%
2022/07/18	8	178.56	2	177.50	176.00	6	30,902	0.02%
2022/07/15	5	175.10	6	175.42	176.50	-1	30,939	0.00%
2022/07/14	2	171.75	3	174.17	175.50	-1	30,749	0.00%
2022/07/13	5	171.40	4	170.50	166.00	1	30,353	0.00%
2022/07/12	0	0.00	3	165.00	168.50	-3	29,951	-0.01%
2022/07/11	6	167.17	14	165.29	166.50	-8	29,701	-0.03%
2022/07/08	27	170.74	14	170.32	170.50	13	29,604	0.04%
2022/07/07	10	156.95	10	159.95	168.00	0	29,163	0.00%
2022/07/06	4	160.50	9	161.89	160.50	-5	28,192	-0.02%
2022/07/05	27	161.46	44.1	161.23	162.00	-17.1	27,920	-0.06%
2022/07/04	3	170.17	3	168.67	170.00	0	27,225	0.00%
2022/07/01	17	174.74	1	177.00	170.00	16	26,936	0.06%
2022/06/30	14	196.75	44	193.24	188.50	-30	26,824	-0.11%
2022/06/29	4	204.75	3	206.17	209.00	1	26,768	0.00%
2022/06/28	7	201.93	9	205.94	205.00	-2	27,221	-0.01%
2022/06/27	15.1	202.75	3	202.83	204.00	12.1	27,511	0.04%
2022/06/24	13	197.77	12	194.92	196.00	1	27,640	0.00%
2022/06/23	5	196.40	6	197.50	197.00	-1	27,833	0.00%
2022/06/22	2	188.50	1	190.00	188.50	1	28,270	0.00%
2022/06/21	12	197.04	2.1	197.52	199.00	9.9	28,926	0.03%
2022/06/20	13	197.31	11	193.14	192.50	2	29,007	0.01%
2022/06/17	2	195.75	2	198.25	204.50	0	29,177	0.00%
2022/06/16	1	209.00	1	203.00	201.00	0	28,823	0.00%
2022/06/15	12	205.92	12	203.58	203.50	0	29,010	0.00%
2022/06/14	27.1	203.57	1	205.50	211.00	26.1	29,119	0.09%
2022/06/13	88	213.38	3.1	211.45	208.50	84.9	28,965	0.29%
2022/06/10	25	216.48	9	215.89	219.00	16	28,896	0.06%
2022/06/09	4.1	208.54	4	211.13	212.00	0.1	28,690	0.00%
2022/06/08	0	0.00	2	205.50	206.50	-2	28,613	-0.01%
2022/06/07	7	200.79	122	198.84	200.50	-115	28,659	-0.40%	大賣/鉅額交易
2022/06/06	10	203.90	56	204.33	202.50	-46	28,801	-0.16%
2022/06/02	3	211.00	2	210.25	209.00	1	28,755	0.00%
2022/06/01	2	212.00	3	209.67	209.50	-1	28,898	0.00%
2022/05/31	7	208.50	0	0.00	203.00	7	28,582	0.02%
2022/05/30	79	212.15	20	209.00	207.00	59	28,155	0.21%
2022/05/27	58	205.09	15	204.57	212.50	43	27,660	0.16%
2022/05/26	12	198.83	5	200.90	198.00	7	27,239	0.03%
2022/05/25	12	194.96	3	195.50	195.00	9	28,257	0.03%
2022/05/24	21	195.40	143	195.53	191.00	-122	28,262	-0.43%	大賣/鉅額交易
2022/05/23	22	195.95	3	196.00	194.50	19	28,328	0.07%
2022/05/20	6	202.00	4	197.75	200.50	2	28,185	0.01%
2022/05/19	12	189.21	17	193.24	200.50	-5	27,834	-0.02%
2022/05/18	11	188.82	11	188.91	193.50	0	27,147	0.00%
2022/05/17	7	183.36	5	181.30	186.50	2	26,881	0.01%
2022/05/16	1	178.00	3	176.17	178.50	-2	26,522	-0.01%
2022/05/13	18	165.89	19	163.45	169.00	-1	26,300	0.00%
2022/05/12	16	168.97	12	168.58	165.50	4	26,146	0.02%
2022/05/11	18	175.47	60.2	177.65	173.00	-42.2	26,127	-0.16%
2022/05/10	3	171.50	5	170.30	173.00	-2	26,129	-0.01%
2022/05/09	5	170.90	3	171.17	170.00	2	26,308	0.01%
2022/05/06	8	166.44	6	169.00	172.50	2	26,350	0.01%
2022/05/05	7	170.64	8	171.00	173.50	-1	26,415	0.00%
2022/05/04	13	167.50	0	0.00	167.00	13	26,359	0.05%
2022/05/03	1	171.50	2	172.50	171.50	-1	26,392	0.00%
2022/04/29	6	175.17	7	175.36	174.00	-1	26,523	0.00%
2022/04/28	11	171.86	0	0.00	169.50	11	26,444	0.04%
2022/04/27	7	170.71	3	171.50	175.00	4	26,567	0.02%
2022/04/26	20	172.75	4	174.13	175.00	16	26,696	0.06%
2022/04/25	37	172.05	37	169.57	169.50	0	26,938	0.00%
2022/04/22	2	181.50	2	183.50	180.50	0	26,942	0.00%
2022/04/21	6	183.08	6	185.33	185.00	0	27,071	0.00%
2022/04/20	8	181.88	10	181.20	179.00	-2	27,297	-0.01%
2022/04/19	6	176.00	33.2	177.60	177.00	-27.2	27,306	-0.10%
2022/04/18	1	176.50	1	171.50	169.50	0	27,393	0.00%
2022/04/15	18	172.64	12	171.67	170.50	6	27,735	0.02%
2022/04/14	5	175.90	5	177.50	179.50	0	28,304	0.00%
2022/04/13	21	170.62	2	170.50	173.00	19	28,427	0.07%
2022/04/12	1	168.00	1	167.50	169.50	0	28,619	0.00%
2022/04/11	12	167.67	11	167.50	168.00	1	28,722	0.00%
2022/04/08	7	173.64	7	174.86	174.50	0	28,998	0.00%
2022/04/07	15	172.47	18.1	170.89	168.00	-3.1	28,841	-0.01%
2022/04/06	13	177.92	8	177.06	176.50	5	28,591	0.02%
2022/04/01	14	179.54	12	178.75	180.50	2	28,306	0.01%
2022/03/31	22.2	183.30	26	187.46	185.00	-3.8	28,140	-0.01%
2022/03/30	5	179.90	2	180.50	179.50	3	28,215	0.01%
2022/03/29	7	177.29	4	178.00	179.50	3	27,933	0.01%
2022/03/28	7	174.29	11	178.86	181.50	-4	27,650	-0.01%
2022/03/25	16	176.00	14	175.79	177.00	2	27,280	0.01%
2022/03/24	10	159.10	19	166.84	172.50	-9	26,557	-0.03%
2022/03/23	11	153.64	11	155.27	157.00	0	25,865	0.00%
2022/03/22	2	150.00	7.9	149.56	153.00	-5.9	26,108	-0.02%
2022/03/21	10	146.00	11	144.14	144.50	-1	25,879	0.00%
2022/03/18	2	142.50	3	144.17	145.50	-1	26,077	0.00%
2022/03/17	7	137.43	19	137.21	140.00	-12	25,941	-0.05%
2022/03/16	43	129.73	23	129.13	130.00	20	25,870	0.08%
2022/03/15	25	129.78	10	132.95	126.50	15	26,235	0.06%
2022/03/14	7	130.64	2	133.00	136.00	5	26,500	0.02%
2022/03/11	24	129.54	22	132.23	132.00	2	26,591	0.01%
2022/03/10	40.7	133.29	15	136.33	131.00	25.7	26,570	0.10%
2022/03/09	31	131.97	50	131.75	134.50	-19	26,616	-0.07%
2022/03/08	4	131.00	21	131.05	130.00	-17	26,447	-0.06%
2022/03/07	14.2	140.39	10	137.50	138.00	4.2	26,398	0.02%
2022/03/04	4	145.38	3	148.00	147.00	1	26,573	0.00%
2022/03/03	24	145.46	3	147.50	146.50	21	26,961	0.08%
2022/03/02	3	148.00	1	151.50	146.50	2	27,141	0.01%
2022/03/01	28	150.39	7	149.50	150.00	21	27,201	0.08%
2022/02/24	6	150.08	53.5	145.26	147.00	-47.5	26,920	-0.18%
2022/02/23	8	148.75	12	150.25	152.50	-4	27,583	-0.01%
2022/02/22	7	145.86	7	147.14	146.00	0	28,880	0.00%
2022/02/21	11	149.27	5	148.70	149.00	6	28,897	0.02%
2022/02/18	2	146.75	2.2	147.00	146.00	-0.2	28,964	0.00%
2022/02/17	21	143.31	6	146.33	146.00	15	28,875	0.05%
2022/02/16	10	141.25	6	141.33	140.50	4	28,656	0.01%
2022/02/15	42.5	137.85	1	138.00	138.00	41.5	28,612	0.15%
2022/02/14	27	142.09	6	141.33	141.50	21	28,361	0.07%
2022/02/11	10.1	149.05	2	149.00	148.50	8.1	28,145	0.03%
2022/02/10	13	156.23	4	155.50	152.00	9	28,105	0.03%
2022/02/09	16	157.41	1	157.51	156.50	15	27,722	0.05%
2022/02/08	13	154.19	6	153.50	154.00	7	27,684	0.03%
2022/02/07	0	0.00	10	154.50	157.50	-10	27,610	-0.04%
2022/01/26	3	147.17	20	143.75	146.50	-17	27,338	-0.06%
2022/01/25	11.2	150.75	31	148.31	147.50	-19.8	27,662	-0.07%
2022/01/24	2	153.25	4.5	151.94	154.50	-2.5	27,855	-0.01%
2022/01/21	58	150.89	13	151.81	153.00	45	27,721	0.16%
2022/01/20	29.3	156.48	19	155.13	155.50	10.3	27,787	0.04%
2022/01/19	9	156.78	11	159.09	160.00	-2	27,546	-0.01%
2022/01/18	1	154.50	4	156.75	157.50	-3	27,586	-0.01%
2022/01/17	12	149.17	16	151.91	153.00	-4	27,342	-0.01%
2022/01/14	10	147.00	1	147.50	149.50	9	27,570	0.03%
2022/01/13	2	138.50	2	145.50	145.50	0	27,268	0.00%
2022/01/12	5.4	146.65	43	144.07	146.00	-37.6	26,742	-0.14%
2022/01/11	3	149.33	2	150.50	148.00	1	26,472	0.00%
2022/01/10	2	147.50	3	148.50	147.00	-1	26,245	0.00%
2022/01/07	30.5	152.26	8	152.50	150.00	22.5	25,915	0.09%
2022/01/06	20	155.50	2	158.50	158.50	18	25,141	0.07%
2022/01/05	90.2	158.08	56	157.67	152.00	34.2	24,830	0.14%
2022/01/04	1	156.00	2	156.50	156.50	-1	24,805	0.00%
2022/01/03	24	156.21	52	158.12	155.00	-28	24,513	-0.11%
2021/12/30	0.2	147.00	1	150.00	151.00	-0.8	23,918	0.00%
2021/12/29	30	146.83	0	0.00	146.00	30	23,910	0.13%
2021/12/28	0	0.00	2	150.00	148.50	-2	24,017	-0.01%
2021/12/27	1	149.00	1	146.50	146.50	0	23,982	0.00%
2021/12/24	73	145.88	132	147.94	148.00	-59	23,720	-0.25%	大賣/
2021/12/23	2	142.50	3.2	141.27	142.50	-1.2	22,952	-0.01%
2021/12/22	6	137.58	5	138.00	138.00	1	23,031	0.00%
2021/12/21	24	135.71	3	137.50	136.50	21	23,073	0.09%
2021/12/20	3.2	142.21	92	134.77	134.00	-88.8	23,026	-0.39%
2021/12/17	4	141.63	7	141.93	143.00	-3	23,008	-0.01%
2021/12/16	11	141.45	7.1	142.32	143.00	3.9	22,816	0.02%
2021/12/15	30	134.83	33	133.86	135.00	-3	22,129	-0.01%
2021/12/14	1	131.50	1	133.50	135.00	0	21,914	0.00%
2021/12/13	0.1	135.00	4	135.38	135.00	-3.9	21,607	-0.02%
2021/12/10	0	0.00	17.2	133.44	136.00	-17.2	21,243	-0.08%
2021/12/09	41.2	135.19	8	135.50	131.50	33.2	20,944	0.16%
2021/12/08	13	129.35	5	132.90	133.00	8	20,495	0.04%
2021/12/07	0	0.00	30	126.25	129.00	-30	20,086	-0.15%
2021/12/06	60	121.67	5	120.50	123.00	55	19,850	0.28%
2021/12/03	1	127.00	27	123.04	127.00	-26	19,809	-0.13%
2021/12/02	28	119.68	29	121.91	118.00	-1	19,497	-0.01%
2021/12/01	0	0.00	1	119.50	122.00	-1	19,303	-0.01%
2021/11/30	73	124.03	3	123.83	125.50	70	19,069	0.37%
2021/11/29	1	119.00	4	119.50	123.00	-3	18,690	-0.02%
2021/11/26	0	0.00	92	115.45	116.50	-92	18,253	-0.50%
2021/11/25	2	122.75	1	120.50	124.00	1	18,128	0.01%
2021/11/24	14	119.00	4	119.25	121.50	10	18,025	0.06%
2021/11/23	4	120.63	4	119.00	122.00	0	17,380	0.00%
2021/11/22	8	118.81	12	119.88	121.00	-4	17,102	-0.02%
2021/11/19	83	115.13	74	112.05	117.00	9	16,077	0.06%
2021/11/18	1	104.00	1	106.50	106.50	0	14,565	0.00%
2021/11/17	7	95.34	7.2	95.39	97.00	-0.2	14,477	0.00%
2021/11/16	10	92.29	1	94.20	93.00	9	14,555	0.06%
2021/11/15	5	93.78	1	93.50	92.90	4	14,594	0.03%
2021/11/12	21	94.18	3	94.17	94.00	18	14,618	0.12%
2021/11/11	1	92.00	0	0.00	91.30	1	14,472	0.01%
2021/11/10	7.2	90.61	1	89.60	90.40	6.2	14,615	0.04%
2021/11/09	31	92.77	2	93.50	90.40	29	14,599	0.20%
2021/11/08	2	88.65	0	0.00	88.30	2	14,387	0.01%
2021/11/05	3	91.60	11	90.00	93.40	-8	14,490	-0.06%
2021/11/04	1	93.70	31	91.56	90.60	-30	14,242	-0.21%
2021/11/03	1	94.20	10	95.00	93.70	-9	14,336	-0.06%
2021/11/02	11	95.70	13	93.53	93.10	-2	14,258	-0.01%
2021/11/01	7	95.89	13	96.66	95.60	-6	13,772	-0.04%
2021/10/29	3	91.30	9	91.60	91.90	-6	13,483	-0.04%
2021/10/28	16	90.48	15	90.50	90.90	1	13,464	0.01%
2021/10/27	2	88.00	0	0.00	88.20	2	13,179	0.02%
2021/10/26	8	89.21	12	89.65	88.30	-4	13,181	-0.03%
2021/10/25	23	86.74	23	86.67	87.10	0	12,835	0.00%
2021/10/22	5	85.60	5	84.84	86.60	0	12,899	0.00%
2021/10/21	0	0.00	5	82.34	81.10	-5	12,593	-0.04%
2021/10/20	2	80.85	2	81.60	81.10	0	12,804	0.00%
2021/10/19	0	0.00	2	81.70	82.00	-2	12,849	-0.02%
2021/10/18	7	79.33	8	80.25	80.50	-1	12,887	-0.01%
2021/10/15	1	79.00	7	78.57	79.00	-6	13,101	-0.05%
2021/10/14	4	75.40	1	76.70	74.50	3	13,458	0.02%
2021/10/13	5	77.68	3	77.60	77.30	2	13,687	0.01%
2021/10/12	4	78.65	26.2	78.91	78.90	-22.2	13,570	-0.16%
2021/10/08	1	74.00	0	0.00	74.00	1	13,284	0.01%
2021/10/05	1	66.40	0	0.00	70.60	1	13,501	0.01%
2021/10/04	3	70.70	0	0.00	69.00	3	13,401	0.02%
2021/09/29	11	74.45	0	0.00	73.10	11	13,839	0.08%
2021/09/28	20	80.23	0	0.00	78.70	20	13,692	0.15%
2021/09/27	1	82.60	4	81.55	82.40	-3	13,539	-0.02%
2021/09/24	0	0.00	7	82.23	82.50	-7	13,495	-0.05%
2021/09/23	0	0.00	7	77.50	78.80	-7	13,274	-0.05%
2021/09/22	2	74.80	1	75.90	75.70	1	13,293	0.01%
2021/09/17	0	0.00	2	75.80	75.70	-2	13,406	-0.01%
2021/09/15	1.2	76.09	0	0.00	76.20	1.2	13,604	0.01%
2021/09/14	4	78.05	2	77.60	78.10	2	13,889	0.01%
2021/09/13	0.2	78.30	0	0.00	77.50	0.2	14,245	0.00%
2021/09/10	0	0.00	1	79.20	78.90	-1	14,266	-0.01%
2021/09/09	15	76.79	10	77.90	77.30	5	14,264	0.04%
2021/09/08	3	75.77	0	0.00	76.30	3	14,439	0.02%
2021/09/07	2.2	74.72	0	0.00	75.20	2.2	14,533	0.02%
2021/09/06	0	0.00	2	75.50	75.20	-2	14,779	-0.01%
2021/09/02	2.2	78.05	7	79.36	75.80	-4.8	14,745	-0.03%
2021/09/01	5	78.70	0	0.00	78.50	5	14,701	0.03%
2021/08/31	2.6	77.28	4	78.58	78.30	-1.4	14,683	-0.01%
2021/08/30	0	0.00	1	80.90	80.50	-1	14,568	-0.01%
2021/08/27	5.2	81.19	4	82.75	82.40	1.2	14,439	0.01%
2021/08/26	5	79.74	2	78.65	80.30	3	14,087	0.02%
2021/08/25	0.2	76.10	0	0.00	77.00	0.2	14,095	0.00%
2021/08/24	7.2	76.88	5	75.80	76.00	2.2	14,144	0.02%
2021/08/23	1.2	77.70	0	0.00	77.50	1.2	14,026	0.01%
2021/08/19	4	75.50	4	76.38	73.00	0	13,602	0.00%
2021/08/18	1	73.10	1	73.90	77.10	0	13,620	0.00%
2021/08/17	6	73.23	0	0.00	71.70	6	13,630	0.04%
2021/08/16	40	76.30	0	0.00	76.20	40	13,559	0.30%
2021/08/11	3	77.13	0	0.00	77.20	3	13,660	0.02%
2021/08/10	5	81.66	0	0.00	82.80	5	13,480	0.04%
2021/08/09	9	82.20	1	81.50	80.90	8	13,602	0.06%
2021/08/06	1	87.70	0	0.00	87.30	1	13,439	0.01%
2021/08/03	0	0.00	8	86.85	87.80	-8	13,794	-0.06%
2021/07/29	2	81.85	2	82.00	83.10	0	13,469	0.00%
2021/07/28	2	79.25	1	78.80	82.20	1	13,456	0.01%
2021/07/27	1	86.50	0	0.00	85.10	1	13,395	0.01%
2021/07/26	4	87.90	8	90.14	89.70	-4	13,392	-0.03%
2021/07/23	2	86.80	2	86.50	87.20	0	13,495	0.00%
2021/07/22	3	87.80	2	88.30	86.70	1	13,627	0.01%
2021/07/21	7	91.07	5	87.66	84.70	2	13,517	0.01%
2021/07/20	2	89.95	2	91.15	91.70	0	13,586	0.00%
2021/07/19	2	89.00	4	88.55	89.60	-2	13,331	-0.02%
2021/07/16	1	83.20	0	0.00	83.00	1	13,088	0.01%
2021/07/15	2	83.80	0	0.00	83.80	2	13,148	0.02%
2021/07/13	1	86.20	0	0.00	85.80	1	13,029	0.01%
2021/07/09	0	0.00	1	83.20	83.20	-1	12,932	-0.01%
2021/07/06	1	82.60	3	81.53	80.10	-2	12,696	-0.02%
2021/07/05	2	77.00	3	75.47	77.50	-1	12,519	-0.01%
2021/07/02	1	73.90	0	0.00	74.20	1	12,507	0.01%
2021/06/29	3	74.53	1	75.30	74.10	2	12,405	0.02%
2021/06/28	0	0.00	2	75.90	75.60	-2	12,425	-0.02%
2021/06/25	0	0.00	16	73.30	73.40	-16	12,329	-0.13%
2021/06/24	4	73.83	0	0.00	73.50	4	12,357	0.03%
2021/06/23	0	0.00	2	75.60	74.80	-2	12,292	-0.02%
2021/06/22	2	72.75	2	73.95	72.40	0	12,022	0.00%
2021/06/17	3	71.23	1	71.60	71.20	2	11,722	0.02%
2021/06/16	4	68.93	2	69.90	69.30	2	11,791	0.02%
2021/06/15	3	66.20	7	68.00	67.80	-4	11,687	-0.03%
2021/06/11	1	64.40	1	63.60	63.60	0	11,555	0.00%
2021/06/09	0	0.00	1	65.50	65.00	-1	11,889	-0.01%
2021/06/07	2	61.75	0	0.00	64.10	2	11,934	0.02%
2021/06/04	1	64.80	3	64.30	64.30	-2	11,845	-0.02%
2021/06/02	4	64.35	5	65.32	64.30	-1	11,861	-0.01%
2021/05/28	2	61.55	4	61.80	61.50	-2	11,730	-0.02%
2021/05/27	0	0.00	3	61.30	60.80	-3	11,814	-0.03%
2021/05/26	7	61.20	1	61.70	62.00	6	11,829	0.05%
2021/05/25	3	60.90	4	61.68	62.10	-1	11,766	-0.01%
2021/05/24	3	56.70	3	57.63	57.70	0	11,779	0.00%
2021/05/20	2	58.75	2	57.75	57.50	0	11,905	0.00%
2021/05/17	2	52.60	0	0.00	52.20	2	12,110	0.02%
2021/05/12	10	55.00	0	0.00	54.50	10	11,847	0.08%
2021/05/11	2	56.00	7	56.09	55.30	-5	11,750	-0.04%
2021/05/06	1	58.00	0	0.00	59.00	1	12,352	0.01%
2021/05/05	2	58.75	0	0.00	58.90	2	12,507	0.02%
2021/05/04	1	62.60	0	0.00	60.50	1	12,696	0.01%
2021/05/03	5	64.26	1	64.90	63.00	4	12,729	0.03%
2021/04/29	2	67.70	2	68.90	66.40	0	12,823	0.00%
2021/04/27	2	63.25	3	62.83	62.30	-1	12,354	-0.01%
2021/04/26	11	62.75	10	62.77	62.80	1	12,303	0.01%
2021/04/23	1	59.60	7	59.49	61.40	-6	11,914	-0.05%
2021/04/22	4	56.43	1	58.30	55.90	3	11,783	0.03%
2021/04/21	1	58.10	1	58.50	57.30	0	11,799	0.00%
2021/04/20	0	0.00	2	57.10	57.40	-2	11,736	-0.02%
2021/04/19	1	55.50	0	0.00	55.60	1	11,704	0.01%
2021/04/16	1	55.40	1	56.00	55.20	0	11,708	0.00%
2021/04/15	0	0.00	2	54.30	56.00	-2	11,723	-0.02%
2021/04/14	5	52.74	0	0.00	52.90	5	11,656	0.04%
2021/04/13	1	54.60	0	0.00	54.00	1	11,682	0.01%
2021/04/12	0	0.00	1	55.00	54.60	-1	12,037	-0.01%
2021/04/09	1	55.50	0	0.00	55.30	1	12,358	0.01%
2021/04/08	1	56.50	1	57.00	57.00	0	12,227	0.00%
2021/04/07	1	56.80	4	55.30	56.70	-3	12,186	-0.02%
2021/04/06	2	54.90	0	0.00	54.90	2	12,081	0.02%
2021/03/31	3	54.77	0	0.00	55.10	3	12,061	0.02%
2021/03/26	0	0.00	4	54.40	54.50	-4	12,295	-0.03%
2021/03/25	2	53.30	0	0.00	53.30	2	12,454	0.02%
2021/03/23	2	53.60	1	54.60	53.40	1	13,027	0.01%
2021/03/22	0	0.00	3	54.77	54.70	-3	13,350	-0.02%
2021/03/19	4	53.58	3	54.00	54.80	1	13,461	0.01%
2021/03/18	1	53.80	0	0.00	53.90	1	13,316	0.01%
2021/03/17	5	53.46	1	53.10	52.60	4	13,694	0.03%
2021/03/16	0	0.00	2	53.55	53.50	-2	13,719	-0.01%
2021/03/15	1	51.60	0	0.00	52.10	1	13,566	0.01%
2021/03/04	0	0.00	1	51.40	50.20	-1	13,548	-0.01%
2021/03/03	0	0.00	1	50.50	50.90	-1	13,466	-0.01%
2021/03/02	1	52.30	0	0.00	50.80	1	13,458	0.01%
2021/02/24	1	51.20	0	0.00	49.70	1	13,605	0.01%
2021/02/23	0	0.00	80	51.90	51.40	-80	13,783	-0.58%
2021/02/22	2	53.50	1	54.50	53.00	1	13,846	0.01%
2021/02/19	2	53.30	0	0.00	52.60	2	13,716	0.01%
2021/02/02	0	0.00	1	49.90	49.60	-1	12,568	-0.01%
2021/02/01	0	0.00	1	50.50	50.50	-1	12,400	-0.01%
2021/01/28	0	0.00	1	49.40	47.20	-1	11,788	-0.01%
2021/01/27	2	49.88	24	50.19	49.55	-22	11,599	-0.19%
2021/01/25	0	0.00	10	48.74	48.60	-10	11,053	-0.09%
2021/01/22	0	0.00	6	46.86	48.10	-6	10,747	-0.06%
2021/01/20	0	0.00	2	43.75	43.35	-2	10,307	-0.02%
2021/01/19	2	44.40	0	0.00	44.55	2	10,227	0.02%
2021/01/14	1	45.20	0	0.00	45.25	1	9,898	0.01%
2021/01/13	1	46.00	0	0.00	46.05	1	9,753	0.01%
2021/01/12	1	46.50	0	0.00	46.30	1	9,641	0.01%
2021/01/11	2	47.25	2	47.60	47.80	0	9,521	0.00%
2021/01/08	14	47.79	0	0.00	47.45	14	9,504	0.15%
2021/01/07	0	0.00	5	48.50	48.15	-5	9,418	-0.05%
2021/01/05	0	0.00	6	49.02	49.00	-6	9,338	-0.06%
2021/01/04	4	48.35	3	47.30	48.50	1	8,979	0.01%
2020/12/31	1	45.55	10	45.92	45.80	-9	8,581	-0.10%
2020/12/30	2	45.73	5	46.75	45.95	-3	8,502	-0.04%
2020/12/29	1	45.90	0	0.00	45.65	1	8,427	0.01%
2020/12/28	10	46.25	0	0.00	46.65	10	8,355	0.12%
2020/12/24	1	45.65	5	46.22	45.45	-4	8,225	-0.05%
2020/12/23	2	45.95	5	45.80	45.85	-3	8,175	-0.04%
2020/12/22	1	47.70	1	46.75	45.50	0	8,084	0.00%
2020/12/18	2	48.10	1	47.45	46.10	1	7,645	0.01%
2020/12/17	2	46.10	0	0.00	46.30	2	7,137	0.03%
2020/12/16	11	47.00	5	46.67	46.90	6	6,983	0.09%
2020/12/15	0	0.00	9	43.92	43.80	-9	6,570	-0.14%
2020/12/14	10	45.70	0	0.00	46.00	10	6,367	0.16%
2020/12/11	2	45.70	7	45.46	45.40	-5	6,225	-0.08%
2020/12/10	3	43.10	2	43.18	43.45	1	5,707	0.02%
2020/12/09	6	42.16	0	0.00	42.20	6	5,573	0.11%
2020/12/03	25	42.80	0	0.00	42.75	25	5,731	0.44%
2020/12/02	0	0.00	1	42.50	42.55	-1	5,636	-0.02%
2020/12/01	10	41.90	1	41.90	42.50	9	5,581	0.16%
2020/11/30	4	41.95	0	0.00	41.00	4	5,576	0.07%
2020/11/27	13	41.87	2	41.65	41.75	11	5,694	0.19%
2020/11/26	8	42.04	0	0.00	41.95	8	5,804	0.14%
2020/11/25	2	42.00	0	0.00	41.90	2	5,880	0.03%
2020/11/24	8	42.31	0	0.00	42.10	8	6,174	0.13%
2020/11/23	0	0.00	2	42.80	42.80	-2	6,054	-0.03%
2020/11/20	7	42.00	3	41.68	41.90	4	5,885	0.07%
2020/11/19	0	0.00	2	40.73	40.70	-2	5,592	-0.04%
2020/11/12	0	0.00	1	40.10	39.35	-1	6,406	-0.02%
2020/11/06	0	0.00	6	39.75	39.30	-6	7,464	-0.08%
2020/11/05	2	39.60	0	0.00	39.30	2	7,547	0.03%
2020/10/29	2	39.05	0	0.00	39.05	2	7,884	0.03%
2020/10/27	5	39.20	0	0.00	39.15	5	7,906	0.06%
2020/10/26	2	39.10	11	39.35	39.10	-9	7,938	-0.11%
2020/10/23	0	0.00	1	39.10	38.85	-1	7,975	-0.01%
2020/10/22	0	0.00	1	38.70	39.10	-1	8,123	-0.01%
2020/10/19	3	38.75	0	0.00	38.85	3	8,349	0.04%
2020/10/16	0	0.00	1	39.60	38.60	-1	8,510	-0.01%
2020/10/15	1	39.45	2	39.10	39.50	-1	8,647	-0.01%
2020/10/14	0	0.00	1	39.50	39.65	-1	8,656	-0.01%
2020/10/13	3	37.52	0	0.00	38.10	3	8,795	0.03%
2020/10/12	2	37.60	0	0.00	37.50	2	8,885	0.02%
2020/09/28	3	37.90	0	0.00	37.90	3	10,155	0.03%
2020/09/25	1	37.00	0	0.00	37.60	1	10,413	0.01%
2020/09/22	2	39.30	0	0.00	40.05	2	11,084	0.02%
2020/09/21	0	0.00	3	40.20	40.20	-3	11,099	-0.03%
2020/09/15	1	42.40	3	41.95	41.65	-2	11,338	-0.02%
2020/09/14	4	41.68	0	0.00	41.70	4	11,693	0.03%
2020/09/10	2	41.05	1	42.40	40.80	1	12,189	0.01%
2020/09/09	0	0.00	31	41.13	41.15	-31	12,078	-0.26%
2020/09/01	4	40.65	0	0.00	40.60	4	13,354	0.03%
2020/08/31	2	41.45	2	41.20	41.20	0	13,354	0.00%
2020/08/28	1	41.80	80	41.66	41.40	-79	13,442	-0.59%
2020/08/27	5	39.85	0	0.00	40.05	5	13,279	0.04%
2020/08/26	1	39.75	0	0.00	39.80	1	13,449	0.01%
2020/08/25	2	40.15	1	40.10	40.10	1	13,704	0.01%
2020/08/24	20	38.79	0	0.00	38.95	20	13,789	0.15%
2020/08/21	2	38.40	0	0.00	38.50	2	14,062	0.01%
2020/08/20	34	38.51	0	0.00	38.50	34	14,188	0.24%
2020/08/19	22	40.16	7	40.41	40.10	15	14,272	0.11%
2020/08/18	52	41.71	7	41.56	41.20	45	14,805	0.30%
2020/08/17	1	43.55	7	43.59	43.50	-6	15,335	-0.04%
2020/08/14	8	43.57	1	43.50	43.55	7	15,665	0.04%
2020/08/13	16	42.58	9	41.95	44.00	7	16,035	0.04%
2020/08/11	20	41.00	20	40.93	41.30	0	15,714	0.00%
2020/08/10	1	40.75	1	42.00	40.60	0	15,931	0.00%
2020/08/07	0	0.00	2	40.35	40.20	-2	16,099	-0.01%
2020/08/06	1	41.80	0	0.00	41.10	1	16,466	0.01%
2020/07/31	1	40.85	0	0.00	40.85	1	17,766	0.01%
2020/07/28	0	0.00	5	40.25	39.45	-5	17,901	-0.03%
2020/07/27	0	0.00	3	40.65	40.55	-3	17,835	-0.02%
2020/07/23	2	42.35	0	0.00	42.00	2	17,960	0.01%
2020/07/21	3	41.00	0	0.00	41.50	3	17,986	0.02%
2020/07/20	0	0.00	51	39.06	39.65	-51	17,840	-0.29%
2020/07/17	32	40.06	30	39.35	39.85	2	17,837	0.01%
2020/07/16	20	43.20	10	43.25	43.25	10	17,635	0.06%
2020/07/15	10	42.75	0	0.00	42.50	10	17,423	0.06%
2020/07/14	2	43.23	0	0.00	42.50	2	17,379	0.01%
2020/07/13	35	43.85	1	43.80	44.50	34	17,295	0.20%
2020/07/10	0	0.00	2	41.75	42.50	-2	17,133	-0.01%
2020/07/09	5	41.71	0	0.00	41.95	5	16,925	0.03%
2020/07/07	1	43.60	0	0.00	43.50	1	16,597	0.01%
2020/07/06	0	0.00	4	44.08	44.00	-4	16,597	-0.02%
2020/07/03	0	0.00	13	43.34	43.00	-13	16,418	-0.08%
2020/07/02	9	42.41	3	42.55	43.95	6	16,271	0.04%
2020/07/01	1	41.95	4	41.55	41.95	-3	15,947	-0.02%
2020/06/23	5	40.75	5	40.85	40.65	0	15,686	0.00%
2020/06/22	0	0.00	1	41.00	40.55	-1	15,677	-0.01%
2020/06/19	2	41.35	0	0.00	40.50	2	15,803	0.01%
2020/06/18	0	0.00	2	39.78	40.60	-2	15,511	-0.01%
2020/06/15	3	38.18	0	0.00	37.70	3	15,009	0.02%
2020/06/12	1	38.25	0.1	38.00	37.95	0.9	14,993	0.01%
2020/06/11	3	38.25	1	38.80	38.20	2	14,908	0.01%
2020/06/10	3	37.72	0	0.00	38.05	3	14,791	0.02%
2020/06/09	6	37.51	0	0.00	37.35	6	14,569	0.04%
2020/06/05	2	40.55	85	40.56	40.80	-83	13,694	-0.61%
2020/06/04	2	40.50	0	0.00	40.35	2	13,703	0.01%
2020/06/02	1	41.00	0	0.00	41.00	1	13,320	0.01%
2020/05/29	2	41.20	6	40.88	40.60	-4	12,818	-0.03%
2020/05/27	0	0.00	1	41.45	41.60	-1	12,319	-0.01%
2020/05/26	1	41.55	0	0.00	41.70	1	12,135	0.01%
2020/05/25	30	42.05	30	42.43	42.30	0	11,780	0.00%
2020/05/22	3	40.30	1	40.25	39.80	2	11,043	0.02%
2020/05/21	40	38.70	42	38.94	38.85	-2	10,233	-0.02%
2020/05/20	0	0.00	3	38.55	39.05	-3	9,765	-0.03%
2020/05/19	3	36.83	0	0.00	36.30	3	9,161	0.03%
2020/05/15	7	36.03	2	35.25	35.80	5	8,840	0.06%
2020/05/14	1	37.55	0	0.00	36.50	1	8,503	0.01%
2020/05/13	0	0.00	2	37.23	37.45	-2	8,158	-0.02%
2020/05/12	3	35.78	5	35.39	35.85	-2	7,777	-0.03%
2020/05/11	4	34.35	4	33.99	34.90	0	7,351	0.00%
2020/05/08	5	33.28	11	33.54	33.00	-6	6,940	-0.09%
2020/05/06	0	0.00	1	31.45	31.25	-1	6,293	-0.02%
2020/04/29	0	0.00	1	30.60	30.75	-1	6,055	-0.02%
2020/04/28	2	31.08	1	31.10	30.95	1	6,023	0.02%
2020/04/27	3	30.53	2	30.75	30.80	1	5,969	0.02%
2020/04/22	0	0.00	1	27.90	28.10	-1	5,707	-0.02%
2020/04/14	0	0.00	2	27.78	27.90	-2	5,394	-0.04%
2020/04/10	0	0.00	1	27.70	27.80	-1	5,406	-0.02%
2020/04/09	2	27.73	0	0.00	27.60	2	5,419	0.04%
2020/04/08	2	26.25	3	26.52	26.80	-1	5,307	-0.02%
2020/04/06	1	25.05	0	0.00	25.20	1	5,157	0.02%
2020/03/31	1	25.10	2	24.95	24.70	-1	5,167	-0.02%
2020/03/30	1	24.55	11	24.30	25.10	-10	5,085	-0.20%
2020/03/27	10	24.80	0	0.00	24.60	10	4,988	0.20%
2020/03/26	1	24.05	0	0.00	24.05	1	4,862	0.02%
2020/03/25	2	24.75	0	0.00	24.30	2	4,773	0.04%
2020/03/24	7	23.65	7	23.70	23.75	0	4,530	0.00%
2020/03/17	0	0.00	1	22.50	22.00	-1	4,367	-0.02%
2020/03/16	0	0.00	1	24.90	23.70	-1	4,396	-0.02%
2020/03/13	1	23.85	1	23.85	25.00	0	4,384	0.00%
2020/03/02	1	30.65	0	0.00	30.60	1	4,476	0.02%
2020/02/27	0	0.00	1	31.05	30.90	-1	4,561	-0.02%
2020/02/26	0	0.00	1	31.05	31.05	-1	4,704	-0.02%
2020/02/25	0	0.00	10	31.00	31.10	-10	5,137	-0.19%
2020/02/24	0	0.00	1	30.75	30.65	-1	5,145	-0.02%
2020/02/19	0	0.00	1	31.00	31.05	-1	5,182	-0.02%
2020/02/18	2	30.68	0	0.00	30.85	2	5,200	0.04%
2020/02/17	1	30.35	0	0.00	30.35	1	5,173	0.02%
2020/02/12	0	0.00	1	29.90	29.80	-1	5,426	-0.02%
2020/02/10	0	0.00	1	29.15	29.15	-1	5,744	-0.02%
2020/02/07	5	29.30	0	0.00	29.30	5	5,834	0.09%
2020/02/04	5	29.60	0	0.00	29.55	5	6,353	0.08%
2020/01/31	5	29.75	10	29.30	29.75	-5	6,368	-0.08%
2020/01/13	0	0.00	10	30.75	30.75	-10	6,421	-0.16%
2020/01/08	22	30.50	0	0.00	30.55	22	6,520	0.34%
2020/01/06	0	0.00	1	31.80	31.65	-1	7,065	-0.01%
2020/01/03	1	31.50	116	31.65	31.70	-115	7,075	-1.63%	大賣/鉅額交易
2020/01/02	0	0.00	26	31.85	31.90	-26	7,116	-0.37%
2019/12/27	33	31.43	2	31.35	31.15	31	7,464	0.42%
2019/12/26	0	0.00	1	30.90	30.90	-1	7,462	-0.01%
2019/12/20	0	0.00	1	31.25	31.05	-1	7,472	-0.01%
2019/12/19	0	0.00	1	31.05	31.20	-1	7,447	-0.01%
2019/12/17	1	30.85	0	0.00	30.95	1	7,381	0.01%
2019/12/16	1	30.80	0	0.00	31.00	1	7,349	0.01%
2019/12/13	20	30.70	21	30.26	30.20	-1	7,288	-0.01%
2019/12/12	11	30.21	41	30.43	30.20	-30	7,172	-0.42%
2019/12/11	1	30.90	0	0.00	30.80	1	7,033	0.01%
2019/12/10	3	31.80	3	31.40	31.45	0	6,910	0.00%
2019/12/09	10	31.90	8	31.35	31.35	2	6,856	0.03%
2019/12/06	3	31.85	0	0.00	31.75	3	6,905	0.04%
2019/12/04	0	0.00	3	31.75	31.90	-3	6,846	-0.04%
2019/11/29	5	32.20	0	0.00	32.30	5	6,830	0.07%
2019/11/28	3	32.98	7	32.70	32.70	-4	6,789	-0.06%
2019/11/27	7	32.96	79	32.91	33.15	-72	6,741	-1.07%
2019/11/26	2	32.75	10	33.15	32.60	-8	6,676	-0.12%
2019/11/25	6	32.84	13	33.13	32.60	-7	6,607	-0.11%
2019/11/22	76	32.87	90	33.01	32.55	-14	6,450	-0.22%
2019/11/20	30	31.77	0	0.00	31.50	30	6,381	0.47%
2019/11/15	105	32.16	1	31.90	31.85	104	6,786	1.53%	大買/鉅額交易
2019/11/14	36	31.84	0	0.00	31.85	36	6,799	0.53%
2019/11/13	0	0.00	1	32.00	31.80	-1	6,794	-0.01%
2019/11/11	10	32.35	0	0.00	32.55	10	6,729	0.15%
2019/11/08	41	33.00	1	33.05	32.85	40	6,584	0.61%
2019/11/07	1	31.75	0	0.00	31.75	1	6,266	0.02%
2019/11/06	0	0.00	1	32.00	32.15	-1	6,253	-0.02%
2019/11/05	20	32.25	3	32.55	32.75	17	6,175	0.28%
2019/10/31	0	0.00	1	30.10	29.95	-1	5,708	-0.02%
2019/10/30	1	30.15	3	30.00	30.00	-2	5,678	-0.04%
2019/10/29	1	30.75	0	0.00	30.50	1	5,603	0.02%
2019/10/23	3	31.92	0	0.00	31.50	3	5,547	0.05%
2019/10/21	6	31.63	50	31.85	32.05	-44	5,473	-0.80%
2019/10/15	72	31.47	0	0.00	30.90	72	5,293	1.36%
2019/10/14	1	30.95	1	31.00	31.00	0	5,017	0.00%
2019/10/09	1	30.60	0	0.00	30.70	1	4,732	0.02%
2019/10/08	6	30.43	0	0.00	30.70	6	4,734	0.13%
2019/10/07	10	30.75	31	30.51	30.90	-21	4,709	-0.45%
2019/10/03	35	29.91	0	0.00	30.10	35	4,570	0.77%
2019/09/17	1	28.70	0	0.00	28.55	1	4,408	0.02%
2019/09/12	11	28.54	10	28.75	29.00	1	4,640	0.02%
2019/09/10	1	27.95	1	28.95	29.00	0	4,647	0.00%
2019/09/06	0	0.00	11	29.27	29.40	-11	4,527	-0.24%
2019/09/05	1	29.20	1	29.65	29.20	0	4,627	0.00%
2019/09/04	2	29.10	3	28.95	29.35	-1	4,608	-0.02%
2019/08/30	4	28.20	1	28.15	27.90	3	4,556	0.07%
2019/08/29	0	0.00	2	27.95	27.90	-2	4,525	-0.04%
2019/08/26	1	28.30	0	0.00	28.10	1	4,548	0.02%
2019/08/23	5	30.65	8	30.58	30.30	-3	4,475	-0.07%
2019/08/22	6	31.55	1	31.95	30.80	5	4,316	0.12%
2019/08/21	1	34.00	0	0.00	34.00	1	3,965	0.03%
2019/08/20	0	0.00	105	33.65	33.60	-105	3,970	-2.64%	大賣/鉅額交易
2019/08/15	2	32.68	0	0.00	32.50	2	4,190	0.05%
2019/08/13	0	0.00	4	32.35	32.35	-4	4,226	-0.09%
2019/07/29	1	34.55	0	0.00	34.50	1	4,631	0.02%
2019/07/25	3	35.23	0	0.00	34.85	3	4,719	0.06%
2019/07/23	10	34.75	2	34.75	34.75	8	4,753	0.17%
2019/07/22	2	34.80	0	0.00	34.80	2	4,803	0.04%
2019/07/18	0	0.00	2	34.60	34.60	-2	4,903	-0.04%
2019/07/12	0	0.00	3	35.32	35.25	-3	5,313	-0.06%
2019/07/10	1	34.20	0	0.00	34.10	1	5,479	0.02%
2019/07/08	0	0.00	1	34.50	34.30	-1	5,725	-0.02%
2019/07/05	0	0.00	2	34.55	34.55	-2	5,925	-0.03%
2019/06/28	1	33.30	1	33.45	33.30	0	6,902	0.00%
2019/06/27	0	0.00	2	33.50	33.60	-2	7,033	-0.03%
2019/06/25	1	33.00	2	33.65	33.20	-1	7,332	-0.01%
2019/06/24	1	33.75	0	0.00	33.75	1	7,343	0.01%
2019/06/21	0	0.00	1	33.90	33.60	-1	7,380	-0.01%
2019/06/20	0	0.00	1	33.20	33.70	-1	7,327	-0.01%
2019/06/19	0	0.00	3	32.55	32.50	-3	7,366	-0.04%
2019/06/18	1	32.05	1	32.00	32.15	0	7,757	0.00%
2019/06/13	2	32.63	0	0.00	32.65	2	7,961	0.03%
2019/06/12	0	0.00	21	32.20	32.30	-21	7,865	-0.27%
2019/06/11	25	31.82	0	0.00	31.70	25	7,877	0.32%
2019/06/10	2	31.55	2	31.30	31.55	0	8,020	0.00%
2019/06/06	1	31.05	0	0.00	30.85	1	8,259	0.01%
2019/06/05	0	0.00	1	31.75	31.30	-1	8,334	-0.01%
2019/06/03	1	30.85	0	0.00	31.05	1	8,323	0.01%
2019/05/31	1	32.00	1	32.20	32.00	0	8,202	0.00%
2019/05/30	1	31.95	0	0.00	31.95	1	8,176	0.01%
2019/05/29	0	0.00	1	31.30	32.70	-1	8,135	-0.01%
2019/05/28	4	31.46	3	31.40	31.10	1	8,068	0.01%
2019/05/22	1	33.20	0	0.00	32.05	1	7,867	0.01%
2019/05/17	1	34.50	5	34.25	34.50	-4	7,864	-0.05%
2019/05/16	0	0.00	2	34.25	34.05	-2	7,855	-0.03%
2019/05/15	1	33.40	0	0.00	33.50	1	7,953	0.01%
2019/05/09	1	35.25	0	0.00	35.05	1	7,883	0.01%
2019/05/06	1	37.20	0	0.00	36.70	1	8,284	0.01%
2019/04/29	1	36.45	0	0.00	36.25	1	8,146	0.01%
2019/04/26	2	37.08	0	0.00	37.00	2	8,183	0.02%
2019/04/25	0	0.00	3	38.35	37.85	-3	8,169	-0.04%
2019/04/22	6	38.34	0	0.00	37.80	6	8,045	0.07%
2019/04/19	48	38.25	0	0.00	38.35	48	8,029	0.60%
2019/04/17	2	38.10	2	38.50	37.50	0	7,919	0.00%
2019/04/16	0	0.00	1	38.15	37.35	-1	7,788	-0.01%
2019/04/15	1	37.50	2	37.08	37.15	-1	7,682	-0.01%
2019/04/12	49	36.31	0	0.00	36.30	49	7,588	0.65%
2019/04/10	2	37.38	81	37.02	37.25	-79	7,275	-1.09%
2019/04/09	0	0.00	3	36.50	37.20	-3	6,956	-0.04%
2019/04/08	0	0.00	3	35.10	35.95	-3	6,570	-0.05%
2019/04/03	5	34.40	4	34.44	34.50	1	6,398	0.02%
2019/04/01	2	34.00	0	0.00	33.95	2	6,285	0.03%
2019/03/29	1	34.35	0	0.00	34.50	1	6,158	0.02%
2019/03/26	2	33.95	0	0.00	33.60	2	6,351	0.03%
2019/03/25	2	33.50	0	0.00	33.75	2	6,341	0.03%
2019/03/22	2	34.45	0	0.00	33.80	2	6,338	0.03%
2019/03/21	8	35.42	0	0.00	35.10	8	6,491	0.12%
2019/03/19	2	33.65	0	0.00	33.35	2	7,144	0.03%
2019/03/18	1	34.25	8	34.60	34.10	-7	7,276	-0.10%
2019/03/13	7	34.52	2	34.05	34.05	5	7,331	0.07%
2019/03/12	7	34.19	1	34.50	34.70	6	7,213	0.08%
2019/02/15	2	32.95	2	32.45	32.45	0	8,974	0.00%
2019/01/29	3	32.00	3	32.20	32.45	0	9,548	0.00%
2019/01/25	0	0.00	1	30.80	30.80	-1	9,325	-0.01%
2019/01/24	0	0.00	1	30.00	29.90	-1	9,306	-0.01%
2019/01/23	1	29.80	0	0.00	29.85	1	9,333	0.01%
2019/01/11	2	30.40	2	29.90	29.55	0	9,515	0.00%
2019/01/10	0	0.00	1	30.80	30.70	-1	9,456	-0.01%
2019/01/08	3	30.13	1	29.75	29.80	2	9,483	0.02%
2019/01/04	7	29.32	0	0.00	29.00	7	9,580	0.07%
2018/12/27	3	30.40	0	0.00	30.25	3	9,932	0.03%
2018/12/26	2	30.25	0	0.00	30.25	2	9,965	0.02%
2018/12/13	1	33.60	1	35.85	33.50	0	9,881	0.00%
2018/12/11	0	0.00	2	31.28	32.00	-2	8,820	-0.02%
2018/12/10	2	30.80	0	0.00	30.70	2	8,730	0.02%
2018/12/03	19	33.19	1	33.10	33.50	18	8,805	0.20%
2018/11/29	1	31.80	10	32.15	31.50	-9	8,644	-0.10%
2018/11/28	3	31.65	3	31.80	31.80	0	8,697	0.00%
2018/11/23	14	30.83	4	29.66	29.85	10	8,610	0.12%
2018/11/20	10	31.20	10	31.68	31.60	0	8,677	0.00%
2018/11/19	2	32.25	2	32.33	32.00	0	8,643	0.00%
2018/11/15	3	30.55	3	30.40	30.40	0	8,445	0.00%
2018/11/14	0	0.00	1	30.00	30.40	-1	8,442	-0.01%
2018/11/13	1	29.20	0	0.00	29.30	1	8,313	0.01%
2018/11/09	1	27.80	1	28.15	28.30	0	8,118	0.00%
2018/11/01	0	0.00	1	25.25	25.30	-1	7,918	-0.01%
2018/10/31	0	0.00	1	24.20	24.40	-1	7,903	-0.01%
2018/10/30	1	23.15	0	0.00	23.50	1	7,954	0.01%
2018/10/29	2	22.75	1	22.45	22.95	1	8,015	0.01%
2018/10/25	10	21.85	0	0.00	22.45	10	8,115	0.12%
2018/10/24	2	23.95	2	23.75	24.00	0	8,016	0.00%
2018/10/19	0	0.00	2	23.10	23.90	-2	8,859	-0.02%
2018/10/18	2	23.55	1	23.45	23.55	1	8,974	0.01%
2018/10/17	1	23.65	0	0.00	23.70	1	8,998	0.01%
2018/10/16	1	24.35	2	24.40	24.50	-1	8,949	-0.01%
2018/10/15	0	0.00	2	24.55	24.50	-2	9,156	-0.02%
2018/10/12	2	24.00	0	0.00	24.00	2	9,258	0.02%
2018/10/11	1	23.60	0	0.00	23.60	1	9,310	0.01%
2018/10/08	0	0.00	5	26.50	26.65	-5	9,758	-0.05%
2018/10/05	4	25.90	0	0.00	26.20	4	9,945	0.04%
2018/10/04	1	27.95	3	27.90	28.00	-2	10,587	-0.02%
2018/10/02	5	28.65	0	0.00	28.95	5	11,130	0.04%
2018/09/28	0	0.00	2	31.48	31.30	-2	10,923	-0.02%
2018/09/27	2	31.78	0	0.00	31.80	2	10,889	0.02%
2018/09/18	0	0.00	5	32.10	32.00	-5	10,667	-0.05%
2018/08/30	0	0.00	1	36.30	36.20	-1	10,625	-0.01%
2018/08/27	1	35.40	0	0.00	35.15	1	10,920	0.01%
2018/08/24	20	33.95	0	0.00	33.80	20	10,953	0.18%
2018/08/17	2	36.35	1	36.80	36.00	1	11,326	0.01%
2018/08/13	1	34.50	0	0.00	35.50	1	12,287	0.01%
2018/07/27	2	40.10	0	0.00	40.05	2	12,973	0.02%
2018/07/16	1	37.85	0	0.00	38.65	1	12,343	0.01%
2018/07/12	0	0.00	1	37.60	37.55	-1	11,975	-0.01%
2018/07/11	0	0.00	10	35.70	37.15	-10	11,380	-0.09%
2018/07/10	0	0.00	1	32.90	33.80	-1	10,879	-0.01%
2018/07/09	1	31.25	0	0.00	31.25	1	10,996	0.01%
2018/07/06	1	31.30	0	0.00	31.20	1	11,464	0.01%
2018/07/05	0	0.00	10	32.90	32.25	-10	11,945	-0.08%
2018/07/03	10	32.10	0	0.00	32.10	10	13,006	0.08%
2018/07/02	0	0.00	1	33.75	33.10	-1	13,314	-0.01%
2018/06/28	1	33.30	1	33.65	33.70	0	13,502	0.00%
2018/06/26	10	32.85	10	33.15	33.30	0	13,867	0.00%
2018/06/25	1	34.00	2	34.70	33.80	-1	13,903	-0.01%
2018/06/22	0	0.00	1	33.35	33.20	-1	13,990	-0.01%
2018/06/20	0	0.00	1	33.20	32.60	-1	14,114	-0.01%
2018/06/19	2	34.13	0	0.00	33.75	2	14,119	0.01%
2018/06/15	1	35.40	0	0.00	35.20	1	14,158	0.01%
2018/06/13	0	0.00	1	34.95	34.70	-1	14,041	-0.01%
2018/06/12	1	35.60	1	35.95	35.45	0	14,084	0.00%
2018/06/11	2	36.05	1	35.65	35.40	1	13,952	0.01%
2018/06/08	0	0.00	4	35.80	35.85	-4	13,940	-0.03%
2018/06/07	6	35.56	2	35.20	35.20	4	13,820	0.03%
2018/06/06	11	35.73	0	0.00	35.70	11	13,746	0.08%
2018/06/05	2	35.78	0	0.00	35.75	2	13,586	0.01%
2018/06/01	1	35.55	1	35.85	36.20	0	13,373	0.00%
2018/05/31	0	0.00	9	34.55	34.25	-9	13,216	-0.07%
2018/05/30	0	0.00	1	34.75	34.40	-1	13,214	-0.01%
2018/05/28	5	34.50	0	0.00	34.90	5	13,185	0.04%
2018/05/25	1	34.20	0	0.00	33.10	1	12,886	0.01%
2018/05/23	5	34.55	1	34.25	34.05	4	12,805	0.03%
2018/05/22	5	33.54	2	33.98	35.20	3	12,626	0.02%
2018/05/21	0	0.00	11	31.35	32.00	-11	12,098	-0.09%
2018/05/18	4	30.90	5	31.55	30.60	-1	11,960	-0.01%
2018/05/17	6	30.80	0	0.00	30.85	6	11,992	0.05%
2018/05/16	6	31.71	0	0.00	31.50	6	12,003	0.05%
2018/05/10	0	0.00	3	31.75	32.20	-3	12,735	-0.02%
2018/05/09	2	31.10	0	0.00	31.40	2	13,108	0.02%
2018/05/08	3	31.50	4	31.10	31.55	-1	14,501	-0.01%
2018/05/07	2	32.05	9	31.74	31.20	-7	14,808	-0.05%
2018/05/04	5	33.38	0	0.00	33.10	5	14,713	0.03%
2018/05/03	8	33.11	0	0.00	33.10	8	14,648	0.05%
2018/04/26	1	32.85	25	34.62	32.00	-24	15,227	-0.16%
2018/04/25	24	34.69	0	0.00	34.50	24	15,131	0.16%
2018/04/23	1	33.60	20	34.17	33.60	-19	14,844	-0.13%
2018/04/20	7	34.84	7	35.05	34.65	0	14,749	0.00%
2018/04/19	21	35.19	2	35.55	35.00	19	14,655	0.13%
2018/04/18	6	35.41	3	35.80	34.70	3	14,658	0.02%
2018/04/17	3	35.83	23	36.00	35.50	-20	14,648	-0.14%
2018/04/16	2	36.35	18	37.20	37.60	-16	14,689	-0.11%
2018/04/13	6	35.88	3	36.12	36.30	3	14,611	0.02%
2018/04/12	1	35.90	0	0.00	36.20	1	14,567	0.01%
2018/04/11	24	36.73	14	36.87	35.30	10	14,156	0.07%
2018/04/10	30	38.72	27	38.45	38.20	3	13,821	0.02%
2018/04/09	41	41.30	28	41.24	40.50	13	13,502	0.10%
2018/04/03	12	46.90	13	45.13	45.00	-1	13,180	-0.01%
2018/04/02	5	49.32	4	48.91	48.95	1	12,886	0.01%
2018/03/31	2	50.25	0	0.00	49.80	2	12,835	0.02%
2018/03/30	0	0.00	7	50.13	50.00	-7	12,756	-0.05%
2018/03/29	1	48.50	1	49.30	48.25	0	12,456	0.00%
2018/03/28	7	48.94	0	0.00	48.90	7	12,459	0.06%
2018/03/27	0	0.00	6	49.80	49.85	-6	12,570	-0.05%
2018/03/26	4	48.35	0	0.00	48.40	4	12,396	0.03%
2018/03/22	4	48.60	0	0.00	48.55	4	12,284	0.03%
2018/03/21	2	49.00	1	49.30	48.50	1	12,226	0.01%
2018/03/19	0	0.00	1	46.95	46.90	-1	12,264	-0.01%
2018/03/15	1	45.45	0	0.00	45.25	1	12,521	0.01%
2018/03/06	10	44.50	12	45.48	45.50	-2	13,345	-0.01%
2018/03/05	1	44.30	11	44.54	44.30	-10	13,349	-0.07%
2018/03/02	6	44.32	2	44.58	44.55	4	13,462	0.03%
2018/03/01	1	46.30	2	46.48	46.10	-1	13,309	-0.01%
2018/02/27	1	48.00	0	0.00	47.25	1	13,353	0.01%
2018/02/26	2	47.75	6	47.78	47.60	-4	13,472	-0.03%
2018/02/23	9	48.14	6	47.88	47.80	3	13,931	0.02%
2018/02/22	12	48.61	4	48.10	48.10	8	14,128	0.06%
2018/02/21	3	48.53	9	49.95	50.50	-6	14,260	-0.04%
2018/02/12	0	0.00	1	45.95	46.15	-1	14,596	-0.01%
2018/02/09	1	45.00	1	45.50	46.50	0	15,312	0.00%
2018/02/08	1	47.15	1	47.70	47.50	0	16,522	0.00%
2018/02/07	6	48.75	5	48.85	49.00	1	17,249	0.01%
2018/02/06	20	46.75	20	47.15	46.50	0	17,155	0.00%
2018/02/05	5	48.14	0	0.00	48.50	5	16,883	0.03%
2018/02/02	10	49.95	10	50.80	49.70	0	16,783	0.00%
2018/02/01	9	51.99	6	52.85	51.40	3	16,594	0.02%
2018/01/31	7	55.07	6	56.33	53.10	1	16,249	0.01%
2018/01/30	0	0.00	4	53.43	53.10	-4	14,707	-0.03%
2018/01/29	1	50.40	1	51.70	51.50	0	14,188	0.00%
2018/01/26	2	49.55	2	49.90	49.85	0	14,070	0.00%
2018/01/23	2	50.80	0	0.00	50.30	2	14,143	0.01%
2018/01/22	40	51.65	28	51.84	53.40	12	13,899	0.09%
2018/01/18	3	48.73	3	47.37	47.35	0	13,612	0.00%
2018/01/16	0	0.00	1	48.00	48.15	-1	13,914	-0.01%
2018/01/15	4	49.40	10	48.95	48.60	-6	13,971	-0.04%
2018/01/12	4	50.10	6	50.50	49.95	-2	13,983	-0.01%
2018/01/11	4	49.61	3	49.98	49.45	1	13,887	0.01%
2018/01/10	2	48.80	0	0.00	49.40	2	13,737	0.01%
2018/01/08	3	47.12	0	0.00	47.50	3	13,458	0.02%
2018/01/03	1	46.10	0	0.00	46.35	1	13,721	0.01%