泰鼎-KY (4927)-玉山-新莊券商分點個股進出

台股 » 個股 » 泰鼎-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

泰鼎-KY

(4927)

可現股當沖

股價
39.20
漲跌
▲0.65
漲幅
+1.69%
成交量
246張
產業
上市電子零組件類股
482人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

泰鼎-KY (4927)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	0.6	38.65	38.55	-0.6	683	-0.08%
2024/04/19	0	39.30	0.1	38.50	38.40	-0.1	681	-0.02%
2024/04/16	0.1	38.30	30	38.10	38.05	-29.9	667	-4.48%
2024/04/12	0	39.65	0	0.00	39.35	0	649	0.00%
2024/04/11	2	39.95	0	0.00	39.75	2	643	0.31%
2024/04/09	0.3	40.00	0	0.00	39.90	0.3	636	0.05%
2024/04/03	43	38.95	1	38.95	39.00	42	621	6.76%
2024/04/02	177	39.79	0	0.00	39.35	177	612	28.90%	大買/鉅額交易
2024/04/01	2	40.25	0	0.00	40.25	2	594	0.34%
2024/03/29	157	39.89	0	0.00	40.35	157	585	26.79%	大買/鉅額交易
2024/03/28	83	40.18	0	0.00	40.10	83	566	14.64%
2024/03/27	60	40.57	0	0.00	40.60	60	552	10.86%
2024/03/26	60	41.79	18	40.70	40.70	42	545	7.70%
2024/03/25	98	41.99	0	0.00	42.20	98	534	18.35%
2024/03/22	0	41.50	0	0.00	41.65	0	528	0.00%
2024/03/21	0	41.74	0	41.90	41.55	0	520	0.00%
2024/03/19	7	41.04	5	41.10	41.15	2	515	0.39%
2024/03/18	3	40.90	0	0.00	41.70	3	504	0.59%
2024/03/15	0.2	40.72	0	0.00	40.45	0.2	486	0.05%
2024/03/13	10.1	41.10	0	0.00	40.20	10.1	459	2.20%
2024/03/12	11.1	42.50	0	0.00	42.15	11.1	426	2.59%
2024/03/11	0	0.00	3	43.70	42.65	-3	397	-0.76%
2024/03/08	12	43.51	0	0.00	42.35	12	378	3.18%
2024/03/07	10.1	43.95	10	45.00	43.60	0.1	358	0.01%
2024/03/06	10	43.50	5	45.25	43.75	5	336	1.49%
2024/03/05	8	42.81	0	0.00	42.90	8	301	2.66%
2024/03/04	3	44.57	0	0.00	44.65	3	272	1.12%
2024/03/01	3	45.90	0.5	45.45	45.45	2.5	258	0.98%
2024/02/29	1.2	45.98	0	0.00	45.90	1.2	244	0.48%
2024/02/27	0	0.00	7	47.00	46.80	-7	224	-3.11%
2024/02/26	0	48.20	5	47.40	47.40	-5	224	-2.21%
2024/02/22	0	49.85	0	0.00	49.75	0	223	0.02%
2024/02/20	0	50.30	0	0.00	49.70	0	222	0.01%
2024/02/15	0	0.00	41	48.14	49.65	-41	221	-18.54%
2024/02/05	20	47.10	0	0.00	47.00	20	211	9.47%
2024/02/02	20	47.90	0	0.00	47.30	20	213	9.36%
2024/02/01	0	47.75	5	47.50	47.30	-5	214	-2.32%
2024/01/30	0	48.30	0	0.00	47.85	0	220	0.01%
2024/01/26	0	48.35	0	0.00	48.35	0	236	0.01%
2024/01/25	0	48.80	0	0.00	48.40	0	241	0.01%
2024/01/17	3	47.68	0	0.00	47.65	3	314	0.95%
2024/01/16	5	48.62	0	0.00	48.40	5	315	1.60%
2024/01/12	2	48.80	0	0.00	48.85	2	327	0.61%
2024/01/11	0	48.75	0	0.00	48.70	0	331	0.01%
2024/01/08	0	49.85	0	0.00	49.85	0	347	0.01%
2024/01/04	0	49.85	0	0.00	49.75	0	351	0.01%
2023/12/29	0	50.50	6	50.30	50.40	-6	407	-1.46%
2023/12/26	0.4	49.30	0	0.00	49.20	0.4	415	0.09%
2023/12/21	0	50.30	0	0.00	49.80	0	431	0.00%
2023/12/19	0	49.75	0	0.00	49.70	0	435	0.00%
2023/11/27	0.1	49.50	4	49.19	49.15	-4	631	-0.63%
2023/11/24	1	50.00	1	50.10	50.10	0	653	0.00%
2023/11/22	1	49.85	0	0.00	49.90	1	650	0.15%
2023/11/21	0	0.00	6	50.20	50.10	-6	650	-0.92%
2023/11/20	0	0.00	1	49.00	49.05	-1	647	-0.15%
2023/11/15	0	48.15	0	0.00	48.10	0	664	0.00%
2023/11/13	0	47.00	0	0.00	47.30	0	675	0.00%
2023/11/09	0	47.35	0	0.00	47.15	0	706	0.00%
2023/11/08	1	48.25	0.8	48.00	48.05	0.2	737	0.03%
2023/11/07	0.1	48.90	0	0.00	48.00	0.1	742	0.01%
2023/11/06	1	49.00	1	49.60	49.65	0	744	0.00%
2023/11/01	1	45.65	0	0.00	45.60	1	760	0.13%
2023/10/31	1	47.31	0	0.00	46.65	1	758	0.13%
2023/10/26	0.1	48.10	0	0.00	47.90	0.1	764	0.02%
2023/10/25	2	49.23	10	49.30	49.10	-8	759	-1.05%
2023/10/24	1	49.90	0	0.00	49.90	1	754	0.13%
2023/10/20	2.1	50.40	0	0.00	49.95	2.1	762	0.28%
2023/10/18	5.1	51.75	0	0.00	51.60	5.1	767	0.66%
2023/10/17	0	0.00	10	53.10	52.80	-10	764	-1.31%
2023/10/06	10	53.60	0	0.00	52.70	10	861	1.16%
2023/09/07	1	56.10	0	0.00	56.10	1	1,204	0.08%
2023/09/06	5	57.10	0	0.00	57.00	5	1,200	0.42%
2023/09/04	1	58.80	0	0.00	58.80	1	1,174	0.09%
2023/09/01	1	57.20	2	57.85	57.70	-1	1,180	-0.08%
2023/08/30	9	56.96	9	57.09	56.60	0	1,275	0.00%
2023/08/29	2	54.00	7	53.66	54.00	-5	1,264	-0.40%
2023/08/28	0	0.00	5	53.20	53.00	-5	1,275	-0.39%
2023/08/23	5	52.20	0	0.00	52.30	5	1,377	0.36%
2023/08/22	0	0.00	5	53.40	52.80	-5	1,386	-0.36%
2023/08/18	0.2	52.37	0	0.00	51.60	0.2	1,391	0.01%
2023/08/16	10	52.20	0	0.00	52.30	10	1,453	0.69%
2023/08/15	12	52.11	91	52.42	52.70	-79	1,466	-5.38%
2023/08/14	1.3	54.64	13	55.33	54.60	-11.7	1,451	-0.80%
2023/08/07	1	61.00	8	61.10	61.00	-7	1,463	-0.48%
2023/08/02	0.5	59.12	0	0.00	58.20	0.5	1,450	0.03%
2023/08/01	0.1	61.00	0	0.00	61.40	0.1	1,449	0.01%
2023/07/31	0	62.60	1	62.40	62.00	-1	1,445	-0.07%
2023/07/28	1.1	62.62	0	0.00	62.40	1.1	1,434	0.08%
2023/07/26	1	61.90	0	0.00	61.90	1	1,431	0.07%
2023/07/25	2	63.60	0	0.00	63.40	2	1,429	0.14%
2023/07/24	40	63.28	0	0.00	62.60	40	1,430	2.80%
2023/07/21	6	63.50	0	0.00	63.20	6	1,433	0.42%
2023/07/18	1	66.00	1	66.40	66.00	0	1,452	0.00%
2023/07/17	10	67.40	1	67.40	67.40	9	1,444	0.62%
2023/07/13	0	0.00	1	67.30	67.10	-1	1,439	-0.07%
2023/07/11	10	67.00	0	0.00	66.90	10	1,426	0.70%
2023/07/10	1	65.70	1	66.00	66.00	0	1,502	0.00%
2023/07/07	1	66.80	0	0.00	66.80	1	1,574	0.06%
2023/07/06	3	64.37	6	65.60	65.80	-3	1,633	-0.18%
2023/07/05	1	67.80	0	0.00	67.80	1	1,583	0.06%
2023/07/04	13	69.58	17	68.18	70.20	-4	1,531	-0.26%
2023/07/03	4	64.60	5.1	64.76	65.10	-1.1	1,416	-0.08%
2023/06/30	5	61.86	4	61.70	63.20	1	1,386	0.07%
2023/06/29	4	61.35	2	61.20	61.20	2	1,386	0.14%
2023/06/28	0	0.00	7	60.00	60.00	-7	1,381	-0.51%
2023/06/27	0	0.00	3	59.60	59.60	-3	1,384	-0.22%
2023/06/20	0	0.00	2	60.80	60.80	-2	1,387	-0.14%
2023/06/19	0	0.00	2	61.70	61.70	-2	1,379	-0.14%
2023/06/16	0	0.00	1	62.40	62.30	-1	1,377	-0.07%
2023/06/15	0	0.00	1	62.90	63.10	-1	1,374	-0.07%
2023/06/14	0	0.00	1	62.30	62.20	-1	1,365	-0.07%
2023/06/09	0.2	64.20	0	0.00	64.10	0.2	1,352	0.01%
2023/06/07	0	0.00	2	64.40	64.70	-2	1,344	-0.15%
2023/06/06	7	65.33	22	65.14	64.80	-15	1,326	-1.13%
2023/06/05	2	63.40	0	0.00	63.80	2	1,275	0.16%
2023/06/01	0	0.00	4	62.50	62.20	-4	1,257	-0.32%
2023/05/31	0	0.00	1	62.90	63.00	-1	1,256	-0.08%
2023/05/30	7.1	61.72	6	61.78	61.80	1.1	1,214	0.09%
2023/05/29	0.2	61.00	0	0.00	60.80	0.2	1,232	0.01%
2023/05/26	0	0.00	2	61.60	60.80	-2	1,213	-0.16%
2023/05/24	0	60.80	3	61.50	61.50	-3	1,235	-0.24%
2023/05/23	3	61.30	0	0.00	61.40	3	1,262	0.24%
2023/05/22	0	61.40	3	61.40	61.50	-3	1,318	-0.23%
2023/05/19	0	0.00	1	60.00	59.60	-1	1,270	-0.08%
2023/05/16	0	0.00	10	56.80	57.20	-10	1,197	-0.84%
2023/05/12	0	0.00	1	55.20	55.50	-1	1,198	-0.08%
2023/05/10	5	55.50	2	56.10	55.90	3	1,203	0.25%
2023/05/08	2.1	54.23	7	53.20	55.30	-5	1,226	-0.40%
2023/05/05	0	54.90	0	0.00	54.50	0	1,221	0.00%
2023/05/03	0.3	54.50	1	54.10	54.20	-0.7	1,251	-0.06%
2023/05/02	10	55.00	0	0.00	54.90	10	1,263	0.79%
2023/04/27	20	54.68	1	54.00	54.30	19	1,263	1.50%
2023/04/26	1	54.00	0	0.00	54.30	1	1,256	0.08%
2023/04/25	28.1	54.91	0	0.00	53.90	28.1	1,252	2.24%
2023/04/24	0.2	56.78	0	0.00	56.20	0.2	1,227	0.02%
2023/04/21	1	57.20	3	57.10	56.70	-2	1,227	-0.16%
2023/04/18	1	61.30	0	0.00	60.40	1	1,192	0.08%
2023/04/17	0	61.40	0	0.00	61.40	0	1,171	0.00%
2023/04/13	5.1	62.68	1	61.80	61.50	4.1	1,151	0.36%
2023/04/12	1	63.00	12	62.07	63.60	-11	1,060	-1.04%
2023/04/11	2	62.05	0	0.00	62.10	2	976	0.20%
2023/04/10	0	59.80	0	0.00	59.00	0	898	0.00%
2023/04/07	2.5	60.06	0	0.00	59.80	2.5	893	0.28%
2023/03/31	1	59.40	2	59.20	59.20	-1	868	-0.12%
2023/03/28	1	59.50	0	0.00	59.80	1	878	0.11%
2023/03/27	11	60.42	0	0.00	60.40	11	880	1.25%
2023/03/20	0.1	57.70	0	0.00	57.70	0.1	924	0.01%
2023/03/17	0	0.00	10	56.38	57.10	-10	930	-1.07%
2023/03/16	0.4	56.24	0	0.00	56.00	0.4	932	0.04%
2023/03/15	0	56.90	0	0.00	56.50	0	950	0.00%
2023/03/14	0.4	57.65	0	0.00	57.00	0.4	982	0.04%
2023/03/13	2	58.60	0	0.00	58.60	2	996	0.20%
2023/03/10	0.1	59.00	0	0.00	59.00	0.1	1,031	0.00%
2023/03/09	0	61.28	0	0.00	60.80	0	1,055	0.00%
2023/03/08	2	61.60	0	0.00	61.20	2	1,091	0.18%
2023/03/07	0	62.60	0	0.00	62.30	0	1,128	0.00%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	1.2	58.13	0	0.00	58.70	1.2	1,338	0.09%
2023/02/24	1	62.00	1	62.60	61.10	0	1,335	0.00%
2023/02/22	0	0.00	1	62.30	62.30	-1	1,384	-0.07%
2023/02/21	12	64.40	6.1	64.01	64.50	5.9	1,383	0.43%
2023/02/20	1.1	64.52	7	64.17	64.90	-5.9	1,384	-0.43%
2023/02/17	2	61.40	1	60.40	61.60	1	1,339	0.07%
2023/02/16	5	60.32	0	0.00	60.30	5	1,354	0.37%
2023/02/13	0	59.70	0	0.00	59.60	0	1,553	0.00%
2023/02/09	1	60.10	0	0.00	60.00	1	1,678	0.06%
2023/02/08	0	0.00	1	60.70	60.40	-1	1,761	-0.06%
2023/02/07	0	0.00	0.4	60.60	60.60	-0.4	1,818	-0.02%
2023/02/06	0	0.00	1	60.10	59.80	-1	1,853	-0.05%
2023/02/02	6	60.40	1	59.50	60.20	5	1,864	0.27%
2023/01/31	0	0.00	0	58.10	58.10	0	1,855	0.00%
2023/01/17	0	55.80	0	0.00	55.00	0	1,870	0.00%
2023/01/12	0	0.00	1	55.90	55.70	-1	1,962	-0.05%
2023/01/06	0	0.00	6	54.05	54.10	-6	2,123	-0.28%
2022/12/30	2	53.30	0	0.00	53.30	2	2,215	0.09%
2022/12/23	2	54.00	0	0.00	54.50	2	2,306	0.09%
2022/12/22	0	0.00	1	55.10	54.90	-1	2,315	-0.04%
2022/12/20	0	0.00	1	55.10	55.10	-1	2,360	-0.04%
2022/12/13	5	59.60	5	59.00	59.20	0	2,423	0.00%
2022/12/12	5	57.60	5	58.90	59.50	0	2,431	0.00%
2022/12/09	1	58.70	0	0.00	58.70	1	2,452	0.04%
2022/12/08	2	59.30	4	58.65	58.50	-2	2,507	-0.08%
2022/12/07	2	58.50	2	60.40	58.50	0	2,530	0.00%
2022/12/05	0	0.00	2	61.00	61.00	-2	2,535	-0.08%
2022/12/02	0	0.00	3	61.30	60.80	-3	2,533	-0.12%
2022/12/01	8	60.50	4	60.30	60.10	4	2,520	0.16%
2022/11/28	1	58.80	9	60.07	59.30	-8	2,579	-0.31%
2022/11/25	0	0.00	1	57.80	57.00	-1	2,496	-0.04%
2022/11/24	1	56.70	1	57.90	58.40	0	2,494	0.00%
2022/11/21	1	54.60	0	0.00	54.30	1	2,511	0.04%
2022/11/18	0	0.00	4	55.40	55.30	-4	2,529	-0.16%
2022/11/17	1	55.20	0	0.00	55.90	1	2,533	0.04%
2022/11/14	2	53.30	0	0.00	54.20	2	2,894	0.07%
2022/11/11	14.5	53.58	0	0.00	53.10	14.5	2,889	0.50%
2022/11/09	0	0.00	2	55.40	55.90	-2	2,749	-0.07%
2022/11/08	1	56.10	1.2	55.40	54.40	-0.2	2,707	-0.01%
2022/11/07	0	0.00	1	53.30	53.50	-1	2,618	-0.04%
2022/11/04	3	53.67	2	54.00	53.50	1	2,589	0.04%
2022/11/03	3	53.17	0	0.00	53.10	3	2,522	0.12%
2022/11/02	15	52.00	15	51.83	51.90	0	2,493	0.00%
2022/11/01	0	0.00	15	49.90	50.70	-15	2,461	-0.61%
2022/10/27	4	48.80	0	0.00	49.35	4	2,476	0.16%
2022/10/26	15	49.81	0	0.00	48.20	15	2,471	0.61%
2022/10/25	6	50.67	5	50.00	50.00	1	2,459	0.04%
2022/10/24	1	51.00	0	0.00	51.00	1	2,442	0.04%
2022/10/20	5	50.30	0	0.00	50.30	5	2,390	0.21%
2022/10/19	1	53.20	3	52.00	51.60	-2	2,364	-0.08%
2022/10/14	0	0.00	2	49.00	49.15	-2	2,239	-0.09%
2022/10/13	2	46.25	0	0.00	46.25	2	2,233	0.09%
2022/10/11	12.2	49.52	10	48.85	48.85	2.2	2,200	0.10%
2022/10/06	4	52.08	0	0.00	52.20	4	2,177	0.18%
2022/09/29	1	49.80	0	0.00	49.80	1	2,182	0.05%
2022/09/28	2	50.70	0	0.00	49.50	2	2,208	0.09%
2022/09/26	5	52.60	1	51.20	51.30	4	2,288	0.17%
2022/09/23	2	54.90	0	0.00	54.60	2	2,271	0.09%
2022/09/22	4	55.60	0	0.00	55.70	4	2,257	0.18%
2022/09/21	5	56.92	0	0.00	56.80	5	2,245	0.22%
2022/09/20	2	57.20	0	0.00	57.80	2	2,247	0.09%
2022/09/19	6	58.05	2	57.80	57.30	4	2,247	0.18%
2022/09/16	3	59.80	0	0.00	58.90	3	2,240	0.13%
2022/09/15	2	59.90	6	59.62	60.30	-4	2,236	-0.18%
2022/09/14	8	57.69	4	57.85	58.00	4	2,206	0.18%
2022/09/13	1	58.50	5	58.94	58.90	-4	2,210	-0.18%
2022/09/12	1	58.00	1	57.90	58.00	0	2,208	0.00%
2022/09/08	7	57.17	6	57.12	57.70	1	2,238	0.04%
2022/09/07	15	56.71	3	56.80	56.60	12	2,244	0.53%
2022/09/06	9	58.90	4	58.98	58.10	5	2,278	0.22%
2022/09/05	9	57.84	2	57.80	57.80	7	2,240	0.31%
2022/09/02	3	61.10	0	0.00	60.90	3	2,251	0.13%
2022/09/01	3	60.73	0	0.00	60.50	3	2,218	0.14%
2022/08/31	0	0.00	3	61.20	61.80	-3	2,218	-0.14%
2022/08/30	0	0.00	4	61.35	61.10	-4	2,198	-0.18%
2022/08/29	5	58.20	2	59.20	59.20	3	2,140	0.14%
2022/08/26	21	60.63	37	60.06	60.60	-16	2,130	-0.75%
2022/08/24	20	59.76	1	59.20	58.90	19	2,111	0.90%
2022/08/23	7	60.91	3	60.53	60.90	4	2,081	0.19%
2022/08/22	44	63.51	43	62.02	62.80	1	2,037	0.05%
2022/08/19	17	61.08	16	61.88	62.30	1	1,915	0.05%
2022/08/18	3	60.70	3	61.83	61.90	0	1,693	0.00%
2022/08/17	0	0.00	1	56.40	56.30	-1	1,708	-0.06%
2022/08/16	5	56.90	0	0.00	56.80	5	1,730	0.29%
2022/08/15	1	57.40	0	0.00	58.20	1	1,729	0.06%
2022/08/11	5	55.80	0	0.00	55.80	5	1,787	0.28%
2022/08/09	0.1	54.79	0	0.00	55.70	0.1	1,793	0.01%
2022/08/08	0.1	54.40	9	54.64	56.00	-8.9	1,771	-0.50%
2022/08/05	2	55.80	0	0.00	56.70	2	1,759	0.11%
2022/08/04	7	56.74	0	0.00	55.70	7	1,760	0.40%
2022/08/03	0.1	56.70	0	0.00	56.60	0.1	1,760	0.01%
2022/08/01	1	59.60	0	0.00	59.70	1	1,819	0.05%
2022/07/26	5	61.10	0	0.00	61.10	5	1,980	0.25%
2022/07/21	5	64.20	0	0.00	64.20	5	2,010	0.25%
2022/07/20	5	63.40	0	0.00	63.40	5	2,054	0.24%
2022/07/19	6	62.37	0	0.00	62.30	6	2,122	0.28%
2022/07/15	0	0.00	0.1	62.00	62.50	-0.1	2,303	0.00%
2022/07/13	10.1	59.35	1	59.30	59.00	9.1	2,314	0.39%
2022/07/12	10	60.60	0	0.00	60.50	10	2,295	0.44%
2022/07/06	0.1	62.50	0	0.00	61.80	0.1	2,326	0.00%
2022/07/05	10	65.15	12.1	63.05	64.70	-2.1	2,343	-0.09%
2022/06/30	1	70.30	0	0.00	69.30	1	2,309	0.04%
2022/06/28	1	72.60	0	0.00	72.60	1	2,469	0.04%
2022/06/20	0.1	74.05	0	0.00	72.90	0.1	3,030	0.00%
2022/06/17	12	72.32	31	71.82	74.00	-19	3,136	-0.61%
2022/06/16	29	77.01	20	74.73	74.50	9	3,133	0.29%
2022/06/15	9	76.69	7	75.86	75.70	2	3,125	0.06%
2022/06/14	1	80.20	0	0.00	78.50	1	3,095	0.03%
2022/06/13	16	79.80	19	79.49	79.70	-3	3,072	-0.10%
2022/06/10	0	0.00	14.2	83.47	83.20	-14.2	3,034	-0.47%
2022/06/09	12	84.04	0	0.00	83.90	12	3,029	0.40%
2022/06/06	2	87.10	0	0.00	86.30	2	3,077	0.06%
2022/06/02	1	88.70	0	0.00	88.10	1	3,112	0.03%
2022/06/01	5	91.30	6.3	89.96	89.80	-1.3	3,228	-0.04%
2022/05/31	0	0.00	7	88.89	91.20	-7	3,297	-0.21%
2022/05/30	1	88.10	0	0.00	87.60	1	3,379	0.03%
2022/05/27	6	87.47	0	0.00	87.20	6	3,390	0.18%
2022/05/25	7	87.66	6	88.68	88.60	1	3,438	0.03%
2022/05/24	1	90.80	0	0.00	88.60	1	3,449	0.03%
2022/05/19	3	89.27	2.1	89.33	91.70	0.9	3,504	0.03%
2022/05/13	0	0.00	1	93.60	93.00	-1	3,578	-0.03%
2022/05/12	1	93.00	1	93.70	92.80	0	3,665	0.00%
2022/05/11	2	94.10	10	95.98	96.20	-8	3,722	-0.21%
2022/05/10	1	95.00	1	97.21	95.20	0	3,762	0.00%
2022/05/09	0	99.90	0	99.00	97.20	0	3,928	0.00%
2022/05/06	6	100.83	2	100.00	99.70	4	4,134	0.10%
2022/05/05	2.1	102.05	4	104.25	104.00	-1.9	4,176	-0.05%
2022/05/04	0	0.00	1.3	100.00	100.00	-1.3	4,157	-0.03%
2022/05/03	0	0.00	1	96.70	97.20	-1	4,206	-0.02%
2022/04/29	0	0.00	2	96.30	95.40	-2	4,268	-0.05%
2022/04/26	3	92.33	3	94.17	94.30	0	4,393	0.00%
2022/04/25	0	0.00	12	93.66	94.80	-12	4,461	-0.27%
2022/04/22	24.6	98.68	5.1	94.73	94.50	19.5	4,492	0.43%
2022/04/21	0	0.00	1	105.50	105.00	-1	4,436	-0.02%
2022/04/20	0	0.00	10	104.40	105.00	-10	4,574	-0.22%
2022/04/19	0	0.00	1	102.50	102.50	-1	4,680	-0.02%
2022/04/18	1	99.00	1	99.60	99.60	0	4,803	0.00%
2022/04/15	2	100.75	0	0.00	99.40	2	4,935	0.04%
2022/04/14	0.1	103.50	2	104.00	103.50	-1.9	5,053	-0.04%
2022/04/13	2	101.25	3	103.50	103.50	-1	5,261	-0.02%
2022/04/12	10	99.80	13	101.85	102.00	-3	5,471	-0.05%
2022/04/11	2.2	98.89	3	98.97	98.80	-0.8	5,549	-0.01%
2022/04/08	13	101.85	10	101.00	101.00	3	5,619	0.05%
2022/04/07	6	103.08	6	102.17	102.00	0	5,729	0.00%
2022/04/06	11.3	102.47	10	103.00	103.00	1.3	5,870	0.02%
2022/04/01	1	104.50	0	106.00	103.50	1	5,968	0.02%
2022/03/31	6	105.00	8	106.31	106.00	-2	6,026	-0.03%
2022/03/30	2	106.00	6	106.92	105.50	-4	6,178	-0.06%
2022/03/29	0	0.00	0	105.00	105.50	0	6,384	0.00%
2022/03/28	0	0.00	11	103.00	105.50	-11	6,557	-0.17%
2022/03/25	23.2	107.10	12	104.50	104.50	11.2	6,734	0.17%
2022/03/24	2.1	104.62	11	106.69	107.50	-8.9	6,998	-0.13%
2022/03/23	5	104.30	1.1	104.43	102.50	4	7,083	0.06%
2022/03/22	2	101.05	4	102.75	102.50	-2	7,145	-0.03%
2022/03/21	0	0.00	10	97.11	97.50	-10	7,026	-0.14%
2022/03/17	2	93.35	2	93.60	93.70	0	7,026	0.00%
2022/03/16	0	0.00	4	90.40	89.60	-4	7,022	-0.06%
2022/03/15	1	94.00	0	0.00	89.40	1	7,060	0.01%
2022/03/11	0	0.00	1	95.00	94.60	-1	7,133	-0.01%
2022/03/09	2	89.70	2	91.00	91.80	0	7,342	0.00%
2022/03/08	0	90.10	0	0.00	89.60	0	7,673	0.00%
2022/03/07	2	91.20	14	90.61	90.80	-12	7,944	-0.15%
2022/03/04	24	93.59	4	94.25	92.30	20	8,202	0.24%
2022/03/03	21	95.87	3	95.93	96.00	18	8,209	0.22%
2022/03/02	6	98.62	2	98.95	98.60	4	8,153	0.05%
2022/03/01	6	100.42	5	99.90	99.90	1	8,161	0.01%
2022/02/25	14	98.94	10	99.77	99.40	4	8,214	0.05%
2022/02/24	12	100.58	3	101.33	100.50	9	8,294	0.11%
2022/02/23	0	0.00	3	103.50	104.00	-3	8,512	-0.04%
2022/02/22	10	101.25	4	101.25	101.00	6	8,698	0.07%
2022/02/21	5	103.00	5	104.00	104.00	0	8,755	0.00%
2022/02/18	11	103.45	6	103.17	103.00	5	8,839	0.06%
2022/02/17	14	105.79	9	106.00	104.00	5	8,972	0.06%
2022/02/16	3	106.17	16	105.34	105.50	-13	9,115	-0.14%
2022/02/15	43	103.72	7	103.86	102.00	36	9,329	0.39%
2022/02/14	19	103.95	6	106.33	102.00	13	9,571	0.14%
2022/02/11	1	107.00	13	106.96	107.00	-12	9,870	-0.12%
2022/02/10	11	105.55	22	105.20	104.50	-11	10,054	-0.11%
2022/02/09	19	104.97	2	106.00	105.50	17	10,128	0.17%
2022/02/08	57	107.60	2	106.50	105.50	55	10,138	0.54%
2022/02/07	2	114.00	1	115.50	117.00	1	10,163	0.01%
2022/01/26	2	115.00	2	116.50	113.50	0	10,170	0.00%
2022/01/24	3	117.50	2	119.50	119.00	1	10,245	0.01%
2022/01/21	5	122.00	2	121.00	121.00	3	10,262	0.03%
2022/01/20	1	122.50	12	122.75	125.50	-11	10,259	-0.11%
2022/01/19	15	122.00	4	122.88	124.50	11	10,282	0.11%
2022/01/18	60	123.99	61	125.51	123.00	-1	10,409	-0.01%
2022/01/17	5	124.10	4	125.88	127.50	1	10,437	0.01%
2022/01/14	2	125.25	2	125.50	126.00	0	10,538	0.00%
2022/01/13	20	118.50	20	122.50	122.50	0	10,540	0.00%
2022/01/12	22	124.07	21	126.62	126.50	1	10,553	0.01%
2022/01/11	1	129.00	5	131.00	129.00	-4	10,539	-0.04%
2022/01/10	6	131.75	12	130.50	129.00	-6	10,515	-0.06%
2022/01/07	3	127.81	12	132.00	125.00	-9	10,675	-0.08%
2022/01/06	14	130.21	5	136.00	137.00	9	10,737	0.08%
2022/01/05	2	129.00	0	0.00	128.50	2	10,568	0.02%
2022/01/04	1	130.00	6	132.25	132.50	-5	10,402	-0.05%
2022/01/03	2	134.00	1	134.50	134.50	1	10,361	0.01%
2021/12/30	1	129.00	8	129.88	130.50	-7	10,330	-0.07%
2021/12/29	29.1	126.15	9	126.72	129.00	20.1	10,231	0.20%
2021/12/27	3	121.33	3	122.33	124.00	0	10,047	0.00%
2021/12/24	21	122.93	2	120.25	123.00	19	10,005	0.19%
2021/12/23	6	125.17	37	126.20	129.00	-31	9,825	-0.32%
2021/12/22	10	117.15	290	121.84	117.50	-280	9,611	-2.91%	大賣/鉅額交易
2021/12/21	26	114.19	78	114.65	118.00	-52	9,542	-0.54%
2021/12/20	19	111.76	139	114.11	114.00	-120	9,781	-1.23%	大賣/鉅額交易
2021/12/17	56	107.77	62	101.85	108.00	-6	9,552	-0.06%
2021/12/16	5	100.98	2.5	101.70	102.50	2.5	9,333	0.03%
2021/12/14	0	0.00	4	96.25	94.20	-4	9,242	-0.04%
2021/12/13	1	95.70	0	0.00	95.20	1	9,303	0.01%
2021/12/09	2	95.60	1	97.20	95.00	1	9,626	0.01%
2021/12/08	1	94.90	14.1	95.86	95.40	-13.1	9,715	-0.13%
2021/12/07	26.1	94.10	4	94.30	93.60	22.1	10,136	0.22%
2021/12/06	16	96.04	36	95.84	95.60	-20	10,457	-0.19%
2021/12/03	144.1	96.21	100	97.56	96.30	44.1	10,554	0.42%	大買/
2021/12/02	14.1	97.38	21	98.25	98.30	-6.9	10,616	-0.06%
2021/12/01	6.1	106.46	5	109.10	103.00	1.1	10,358	0.01%
2021/11/30	16	109.38	5	111.41	114.00	11	10,353	0.11%
2021/11/29	0	0.00	1	103.50	104.00	-1	10,326	-0.01%
2021/11/25	4	100.75	3	100.00	100.00	1	10,365	0.01%
2021/11/24	1	101.00	34	100.95	101.50	-33	10,336	-0.32%
2021/11/23	14	103.17	69	99.64	99.00	-55	10,249	-0.54%
2021/11/22	5	104.40	5	105.70	102.50	0	10,121	0.00%
2021/11/19	4	104.25	54	103.81	103.00	-50	9,883	-0.51%
2021/11/17	0	99.90	14	101.14	103.00	-14	9,585	-0.15%
2021/11/16	9.2	98.88	8	97.59	100.50	1.2	9,481	0.01%
2021/11/15	9	104.17	11	104.68	103.50	-2	9,310	-0.02%
2021/11/12	3.1	100.03	6	99.90	98.90	-2.9	9,148	-0.03%
2021/11/11	31	96.01	13	100.88	101.50	18	8,880	0.20%
2021/11/10	13	92.25	7	91.30	92.30	6	8,609	0.07%
2021/11/09	5	90.20	11	91.80	93.60	-6	8,228	-0.07%
2021/11/08	4	85.30	3	85.10	85.10	1	7,972	0.01%
2021/11/05	8	84.01	3	83.90	85.00	5	7,842	0.06%
2021/11/04	6	83.37	116.1	83.87	84.80	-110.1	7,630	-1.44%	大賣/鉅額交易
2021/11/03	5	79.30	5	79.72	79.90	0	7,371	0.00%
2021/11/02	3	78.87	3	78.23	76.30	0	7,284	0.00%
2021/11/01	12	78.08	2	78.00	80.00	10	7,196	0.14%
2021/10/29	2	76.20	10	77.75	78.00	-8	7,122	-0.11%
2021/10/28	59	74.09	0	0.00	74.40	59	7,055	0.84%
2021/10/27	2	75.10	2	75.50	75.60	0	7,006	0.00%
2021/10/26	38	75.18	8	75.79	75.10	30	6,952	0.43%
2021/10/25	5	77.76	0	79.60	77.50	5	6,781	0.07%
2021/10/22	1	80.80	1	80.50	80.80	0	6,653	0.00%
2021/10/21	16	78.70	27	78.13	78.20	-11	6,455	-0.17%
2021/10/20	11.1	78.75	67	77.90	77.90	-55.9	6,355	-0.88%
2021/10/19	3	78.10	1	77.50	78.50	2	6,208	0.03%
2021/10/18	3	76.57	4	76.95	77.30	-1	6,132	-0.02%
2021/10/15	5	74.94	9	75.44	76.00	-4	6,050	-0.07%
2021/10/14	7	73.47	8	72.78	73.90	-1	5,766	-0.02%
2021/10/13	2	70.70	1	71.50	70.80	1	5,597	0.02%
2021/10/12	10	71.40	15.5	71.86	72.00	-5.5	5,590	-0.10%
2021/10/08	0	0.00	3	71.93	70.80	-3	5,584	-0.05%
2021/10/07	10	70.34	6	70.85	70.80	4	5,641	0.07%
2021/10/06	7	68.06	0	0.00	68.70	7	5,580	0.13%
2021/10/05	2	67.40	3	67.40	68.70	-1	5,539	-0.02%
2021/10/04	7	65.63	0	0.00	65.00	7	5,466	0.13%
2021/10/01	5.2	66.89	2	66.30	65.10	3.2	5,413	0.06%
2021/09/30	9	69.29	1	70.00	68.00	8	5,326	0.15%
2021/09/29	35	70.15	1	70.60	69.50	34	5,269	0.65%
2021/09/28	11	73.50	11	73.35	72.60	0	5,202	0.00%
2021/09/27	246	74.74	20	73.76	73.10	226	5,041	4.48%	大買/鉅額交易
2021/09/24	293	69.02	6	70.95	71.30	287	4,553	6.30%	大買/鉅額交易
2021/09/23	1	68.90	3	69.10	69.00	-2	4,403	-0.05%
2021/09/22	11.3	69.45	11	68.02	68.30	0.3	4,354	0.01%
2021/09/17	0.3	68.80	0.1	68.70	68.70	0.2	4,283	0.00%
2021/09/16	30	66.87	0.2	67.80	67.00	29.9	4,227	0.71%
2021/09/15	12	67.44	9	68.01	68.90	3	4,143	0.07%
2021/09/14	91.4	70.32	95	72.12	70.30	-3.7	3,902	-0.09%
2021/09/13	0	0.00	1	73.00	73.00	-1	3,808	-0.03%
2021/09/10	26.1	70.82	34	71.78	73.10	-7.9	3,676	-0.22%
2021/09/09	3	71.17	488.4	70.53	71.50	-485.4	3,227	-15.04%	大賣/鉅額交易
2021/09/08	16.2	66.81	8	65.66	66.80	8.2	2,827	0.29%
2021/09/07	2	68.45	28	67.92	69.90	-26	2,656	-0.98%
2021/09/06	5.1	68.43	2	68.30	68.40	3.1	2,407	0.13%
2021/09/03	276.6	69.63	289	70.05	70.50	-12.4	2,298	-0.54%	大買/大賣/
2021/09/02	222	66.97	218	68.37	68.60	4	1,979	0.20%	大買/大賣/
2021/09/01	2	62.90	18	63.56	65.80	-16	1,608	-0.99%
2021/08/31	0	0.00	1	62.00	62.00	-1	1,458	-0.07%
2021/08/27	1	59.10	0	0.00	59.10	1	1,419	0.07%
2021/08/26	1	59.40	0	0.00	59.50	1	1,426	0.07%
2021/08/25	0	0.00	5	59.86	60.70	-5	1,433	-0.35%
2021/08/23	0	0.00	2	58.05	58.30	-2	1,429	-0.14%
2021/08/20	10	54.10	0	0.00	54.10	10	1,427	0.70%
2021/08/19	0.1	55.00	0	0.00	54.40	0.1	1,433	0.01%
2021/08/18	2	54.00	0	0.00	56.50	2	1,443	0.14%
2021/08/13	1	56.90	0	0.00	55.60	1	1,486	0.07%
2021/08/11	25	57.30	0	0.00	57.30	25	1,563	1.60%
2021/08/10	1	58.60	0	0.00	58.40	1	1,590	0.06%
2021/08/09	1	60.10	0	0.00	59.80	1	1,666	0.06%
2021/08/06	1	60.10	0	0.00	61.00	1	1,715	0.06%
2021/08/05	6	60.83	0	0.00	60.40	6	1,783	0.34%
2021/08/04	0	0.00	1	61.00	61.00	-1	1,826	-0.05%
2021/07/28	2	58.40	1	57.70	58.50	1	1,986	0.05%
2021/07/27	0	0.00	2	59.90	59.60	-2	2,002	-0.10%
2021/07/26	3	59.77	0	0.00	59.70	3	2,010	0.15%
2021/07/23	2	60.40	4	62.15	60.50	-2	2,006	-0.10%
2021/07/22	2	62.10	2	62.80	62.30	0	2,060	0.00%
2021/07/21	0	0.00	1	59.60	60.60	-1	2,038	-0.05%
2021/07/20	2	58.95	35.2	58.61	58.50	-33.2	2,024	-1.64%
2021/07/19	4	59.93	33.2	59.99	59.80	-29.2	2,021	-1.44%
2021/07/16	5	63.50	93	63.43	63.60	-88	2,038	-4.32%
2021/07/15	7.4	64.78	3	65.10	64.30	4.4	2,037	0.21%
2021/07/14	3.4	65.75	26	63.60	65.40	-22.6	1,996	-1.13%
2021/07/13	5	61.78	5.1	62.01	60.70	-0.1	1,931	-0.01%
2021/07/12	2	59.75	0	0.00	60.00	2	1,946	0.10%
2021/07/09	15	59.20	0	0.00	59.30	15	1,966	0.76%
2021/07/08	4	59.63	9	59.63	59.70	-5	2,047	-0.24%
2021/07/07	3	59.83	1	59.60	59.80	2	2,111	0.09%
2021/07/05	0	0.00	7	61.53	62.80	-7	2,131	-0.33%
2021/07/02	2	59.25	0	0.00	59.30	2	2,135	0.09%
2021/06/30	1	60.40	0	0.00	60.50	1	2,192	0.05%
2021/06/25	0	0.00	2	61.20	61.10	-2	2,239	-0.09%
2021/06/24	0	0.00	1	61.50	61.20	-1	2,242	-0.04%
2021/06/23	0	0.00	3	59.90	60.30	-3	2,233	-0.13%
2021/06/22	3	58.33	0	0.00	58.00	3	2,220	0.14%
2021/06/18	13	59.60	7	59.66	59.90	6	2,215	0.27%
2021/06/16	0	0.00	2	58.70	58.30	-2	2,240	-0.09%
2021/06/15	0	0.00	9	58.20	58.30	-9	2,265	-0.40%
2021/06/11	1	56.60	1	57.10	56.80	0	2,269	0.00%
2021/06/10	0	0.00	5	56.54	56.20	-5	2,275	-0.22%
2021/06/09	0	0.00	7	56.04	55.40	-7	2,296	-0.30%
2021/06/08	1	54.90	0	0.00	55.10	1	2,322	0.04%
2021/06/07	6	54.53	0	0.00	54.50	6	2,344	0.26%
2021/06/04	8	55.58	0	0.00	55.30	8	2,355	0.34%
2021/06/03	0	0.00	2	56.80	56.30	-2	2,382	-0.08%
2021/06/02	5	56.16	0	0.00	55.90	5	2,393	0.21%
2021/06/01	1	56.70	5	57.28	56.70	-4	2,412	-0.17%
2021/05/31	0	0.00	8	56.31	56.50	-8	2,531	-0.32%
2021/05/28	1	55.80	7	56.13	55.70	-6	2,548	-0.24%
2021/05/27	3	53.63	0	0.00	55.10	3	2,588	0.12%
2021/05/26	5	54.40	0	0.00	54.50	5	2,596	0.19%
2021/05/25	2	54.00	4	54.80	55.20	-2	2,608	-0.08%
2021/05/24	2	53.90	2	54.20	53.70	0	2,607	0.00%
2021/05/21	0	0.00	4	52.05	52.40	-4	2,605	-0.15%
2021/05/20	2	50.90	24	50.43	50.40	-22	2,601	-0.85%
2021/05/19	127	51.71	122	51.58	51.90	5	2,594	0.19%	大買/大賣/
2021/05/18	5	48.10	2	48.10	48.10	3	2,595	0.12%
2021/05/17	21	46.23	8	44.60	44.55	13	2,584	0.50%
2021/05/14	51	49.78	3	49.30	49.50	48	2,540	1.89%
2021/05/13	35	50.86	10	50.80	50.80	25	2,494	1.00%
2021/05/12	5	56.20	2	55.60	55.20	3	2,437	0.12%
2021/05/11	30.3	61.34	93	61.44	61.30	-62.8	2,407	-2.61%
2021/05/10	18.5	68.77	5	68.18	68.10	13.5	2,333	0.58%
2021/05/07	40	68.54	13	68.66	68.80	27	2,344	1.15%
2021/05/06	0	0.00	16	67.92	67.90	-16	2,357	-0.68%
2021/05/05	0	0.00	1	66.60	66.50	-1	2,436	-0.04%
2021/05/04	0	0.00	1	64.90	65.80	-1	2,472	-0.04%
2021/05/03	3	65.77	20	65.89	65.20	-17	2,493	-0.68%
2021/04/29	5	67.42	4	66.93	66.80	1	2,494	0.04%
2021/04/28	46	68.31	42	68.17	67.80	4	2,506	0.16%
2021/04/27	10	67.30	16	67.48	67.50	-6	2,459	-0.24%
2021/04/26	6	67.00	0	0.00	67.00	6	2,471	0.24%
2021/04/22	1	67.10	1	68.70	66.80	0	2,524	0.00%
2021/04/21	2	68.00	3	67.77	67.90	-1	2,556	-0.04%
2021/04/20	1	67.00	3	67.17	67.20	-2	2,535	-0.08%
2021/04/19	5	67.02	4	67.20	67.20	1	2,565	0.04%
2021/04/16	1	65.30	3	65.60	65.90	-2	2,547	-0.08%
2021/04/15	3	62.63	0	0.00	64.00	3	2,554	0.12%
2021/04/14	10	62.63	7	62.13	62.00	3	2,567	0.12%
2021/04/13	12	64.78	4	64.90	64.30	8	2,516	0.32%
2021/04/12	7	66.21	2	66.20	66.10	5	2,473	0.20%
2021/04/09	1	66.50	0	0.00	66.50	1	2,482	0.04%
2021/04/08	3	66.40	0	0.00	66.70	3	2,468	0.12%
2021/04/07	53	66.51	0	0.00	66.50	53	2,456	2.16%
2021/04/06	1	67.80	8	67.08	66.80	-7	2,449	-0.29%
2021/04/01	1	67.00	1	66.80	66.70	0	2,460	0.00%
2021/03/31	8	66.68	0	0.00	66.50	8	2,469	0.32%
2021/03/30	10	67.10	0	0.00	67.00	10	2,504	0.40%
2021/03/29	10	67.00	0	0.00	67.10	10	2,528	0.40%
2021/03/26	12	66.43	0	0.00	66.70	12	2,619	0.46%
2021/03/25	2	66.40	0	0.00	66.30	2	2,685	0.07%
2021/03/24	10	66.70	0	0.00	66.70	10	2,711	0.37%
2021/03/23	47	66.86	0	0.00	66.70	47	2,720	1.73%
2021/03/22	5	66.84	0	0.00	66.80	5	2,734	0.18%
2021/03/19	6	67.67	0	0.00	67.40	6	2,732	0.22%
2021/03/18	104	67.31	0	0.00	67.40	104	2,752	3.78%	大買/鉅額交易
2021/03/16	1	68.10	0	0.00	68.10	1	2,832	0.04%
2021/03/15	4	67.73	0	0.00	68.10	4	2,841	0.14%
2021/03/12	42	67.51	0	0.00	67.90	42	2,845	1.48%
2021/03/11	0	0.00	2	68.20	68.10	-2	2,887	-0.07%
2021/03/10	61	67.32	30	68.15	67.70	31	2,882	1.08%
2021/03/09	2	66.80	0	0.00	67.00	2	2,885	0.07%
2021/03/08	7	68.59	1	69.00	67.90	6	2,871	0.21%
2021/03/05	11	68.40	1	67.70	68.60	10	2,898	0.35%
2021/03/04	27	68.83	21	68.30	68.20	6	2,914	0.21%
2021/03/03	1	71.80	0	0.00	71.10	1	2,864	0.03%
2021/03/02	0	0.00	2	72.10	71.00	-2	2,890	-0.07%
2021/02/26	2	70.90	0	0.00	71.20	2	2,859	0.07%
2021/02/25	0	0.00	2	71.00	71.10	-2	2,857	-0.07%
2021/02/24	25	70.34	0	0.00	70.30	25	2,864	0.87%
2021/02/23	1	69.90	0	0.00	70.40	1	2,862	0.03%
2021/02/22	1	71.40	0	0.00	71.20	1	2,930	0.03%
2021/02/18	0	0.00	0.2	71.32	71.20	-0.2	2,978	-0.01%
2021/02/17	0	0.00	1	69.50	69.30	-1	3,011	-0.03%
2021/02/05	0	0.00	13	68.05	68.00	-13	2,993	-0.43%
2021/02/04	1	66.70	0	0.00	66.70	1	3,002	0.03%
2021/02/03	2	66.85	0	0.00	67.00	2	3,045	0.07%
2021/02/02	3	67.17	1	67.10	67.00	2	3,048	0.07%
2021/02/01	1	67.70	1	67.40	67.90	0	3,032	0.00%
2021/01/28	5	71.10	0	0.00	70.20	5	3,078	0.16%
2021/01/27	2	72.00	2	70.50	71.70	0	3,027	0.00%
2021/01/22	5	68.10	11	68.43	68.40	-6	2,838	-0.21%
2021/01/21	0	0.00	1	69.50	67.90	-1	2,850	-0.04%
2021/01/18	1	68.20	10	68.40	68.40	-9	2,847	-0.32%
2021/01/15	16	69.49	2	70.15	68.90	14	2,838	0.49%
2021/01/14	7	69.43	20	69.39	70.90	-13	2,786	-0.47%
2021/01/12	10	67.40	0	0.00	66.70	10	2,719	0.37%
2021/01/11	1	68.60	15	69.21	68.90	-14	2,692	-0.52%
2021/01/08	23	67.16	5	67.10	67.50	18	2,673	0.67%
2021/01/07	5	68.34	0	0.00	68.10	5	2,656	0.19%
2021/01/06	3	68.27	1	69.30	68.30	2	2,634	0.08%
2021/01/05	7	68.59	0	0.00	68.60	7	2,611	0.27%
2021/01/04	2	68.80	1	70.10	69.40	1	2,608	0.04%
2020/12/31	2	68.20	0	0.00	68.60	2	2,582	0.08%
2020/12/29	0	0.00	2	69.15	68.60	-2	2,624	-0.08%
2020/12/28	6	67.80	0	0.00	67.90	6	2,615	0.23%
2020/12/25	13	68.46	0	0.00	68.80	13	2,581	0.50%
2020/12/24	1	69.80	0	0.00	70.20	1	2,571	0.04%
2020/12/23	0	0.00	1	69.50	69.50	-1	2,559	-0.04%
2020/12/22	5.1	68.35	0	0.00	67.60	5.1	2,576	0.20%
2020/12/18	1	70.60	0	0.00	70.50	1	2,586	0.04%
2020/12/17	2	71.10	0	0.00	71.40	2	2,588	0.08%
2020/12/16	0.1	71.80	0	0.00	72.00	0.1	2,632	0.00%
2020/12/14	2	72.80	2	72.20	72.90	0	2,740	0.00%
2020/12/11	0	0.00	1	72.10	72.60	-1	2,810	-0.04%
2020/12/10	0	0.00	21	74.63	74.60	-21	2,880	-0.73%
2020/12/09	1	77.50	0	0.00	77.70	1	2,954	0.03%
2020/12/07	5	78.00	3	77.60	77.30	2	2,949	0.07%
2020/12/04	4	81.30	2	81.25	81.10	2	2,888	0.07%
2020/12/03	6	81.92	0	0.00	81.80	6	2,879	0.21%
2020/12/02	5	82.48	0	0.00	82.60	5	2,878	0.17%
2020/12/01	0	0.00	1	82.50	83.40	-1	2,889	-0.03%
2020/11/30	13	81.53	1	82.10	81.30	12	2,889	0.42%
2020/11/27	13	83.19	0	0.00	83.40	13	2,869	0.45%
2020/11/26	0	0.00	3	83.67	84.10	-3	2,840	-0.11%
2020/11/24	0	0.00	10	81.30	81.30	-10	2,831	-0.35%
2020/11/23	1	81.50	20	81.50	81.50	-19	2,871	-0.66%
2020/11/20	0	0.00	12	82.92	82.90	-12	2,874	-0.42%
2020/11/19	2	83.05	8	82.40	82.40	-6	2,877	-0.21%
2020/11/18	3	81.60	27	82.19	82.40	-24	2,826	-0.85%
2020/11/17	5	82.38	16	81.54	81.60	-11	2,822	-0.39%
2020/11/16	3	81.50	5	81.48	81.80	-2	2,855	-0.07%
2020/11/13	2	79.10	9	79.00	78.70	-7	2,823	-0.25%
2020/11/12	3	77.93	0	0.00	79.00	3	2,857	0.10%
2020/11/11	0	0.00	2	79.60	79.70	-2	2,871	-0.07%
2020/11/10	2	77.80	0	0.00	78.50	2	2,919	0.07%
2020/11/09	2	78.90	1	77.80	78.50	1	2,982	0.03%
2020/11/06	3	79.07	9	78.37	78.50	-6	3,079	-0.19%
2020/11/05	6	76.00	0	0.00	76.00	6	3,050	0.20%
2020/11/04	1	75.30	0	0.00	75.80	1	3,117	0.03%
2020/10/30	1	77.00	2	76.20	74.10	-1	3,595	-0.03%
2020/10/29	2	76.70	23.1	75.41	76.20	-21.1	3,641	-0.58%
2020/10/28	0	0.00	10	75.40	75.40	-10	3,735	-0.27%
2020/10/26	3	74.00	4	72.88	72.80	-1	3,789	-0.03%
2020/10/23	45	73.23	0	0.00	73.30	45	3,857	1.17%
2020/10/22	1	72.20	0	0.00	72.20	1	3,945	0.03%
2020/10/21	0	0.00	1	73.10	72.90	-1	4,023	-0.02%
2020/10/20	0	0.00	2	71.00	71.60	-2	4,154	-0.05%
2020/10/19	41	70.51	0	0.00	71.00	41	4,236	0.97%
2020/10/16	60	70.50	0	0.00	70.70	60	4,260	1.41%
2020/10/15	0	0.00	1	71.00	70.90	-1	4,345	-0.02%
2020/10/14	1	71.60	0	0.00	71.90	1	4,355	0.02%
2020/10/13	100	71.41	0	0.00	71.70	100	4,480	2.23%
2020/10/08	20	72.90	0	0.00	73.00	20	4,563	0.44%
2020/10/07	0	0.00	5	72.70	72.90	-5	4,600	-0.11%
2020/09/30	0	0.00	25	72.20	72.20	-25	4,830	-0.52%
2020/09/28	0	0.00	10	72.00	72.00	-10	4,991	-0.20%
2020/09/25	20	73.47	21	72.53	72.40	-1	5,108	-0.02%
2020/09/24	1	76.70	1	74.50	74.60	0	5,324	0.00%
2020/09/23	8	80.04	8	78.55	77.30	0	5,685	0.00%
2020/09/22	2	78.20	4	78.20	78.30	-2	5,668	-0.04%
2020/09/21	1	77.70	5	78.20	78.30	-4	5,672	-0.07%
2020/09/18	0	0.00	1	78.30	77.00	-1	5,673	-0.02%
2020/09/17	0	0.00	9	78.11	78.10	-9	5,617	-0.16%
2020/09/16	12	77.55	15	77.53	78.00	-3	5,632	-0.05%
2020/09/15	4	76.60	19	76.66	77.10	-15	5,684	-0.26%
2020/09/14	15	73.96	10	74.39	74.20	5	5,814	0.09%
2020/09/11	1	70.10	5	70.00	71.00	-4	5,733	-0.07%
2020/09/10	0	0.00	10	70.70	70.70	-10	5,824	-0.17%
2020/09/09	0	0.00	2	70.60	71.20	-2	5,989	-0.03%
2020/09/08	0	0.00	1	71.30	71.40	-1	6,064	-0.02%
2020/09/07	12	71.55	8	70.70	70.70	4	6,139	0.07%
2020/09/01	1	70.70	0	0.00	71.00	1	6,217	0.02%
2020/08/27	1.1	72.30	1	73.80	72.30	0.1	6,351	0.00%
2020/08/26	10	71.10	11	71.10	71.10	-1	6,367	-0.02%
2020/08/25	1	72.00	10	71.90	72.10	-9	6,399	-0.14%
2020/08/24	3	72.00	4	73.20	72.60	-1	6,414	-0.02%
2020/08/21	1	71.50	0	0.00	72.40	1	6,432	0.02%
2020/08/20	4	71.23	0	0.00	70.50	4	6,500	0.06%
2020/08/19	30	73.39	0	0.00	73.50	30	6,602	0.45%
2020/08/18	0	0.00	11	75.48	75.20	-11	6,665	-0.17%
2020/08/17	7	75.86	28	75.36	76.20	-21	6,804	-0.31%
2020/08/14	4	76.45	4	76.30	76.90	0	7,144	0.00%
2020/08/13	0	0.00	3	74.60	73.70	-3	7,234	-0.04%
2020/08/12	27	73.44	0	0.00	73.20	27	7,304	0.37%
2020/08/11	11	76.21	2	76.15	75.80	9	7,256	0.12%
2020/08/10	9	74.84	7.1	74.97	74.40	1.9	7,261	0.03%
2020/08/07	5	76.50	7	77.21	76.30	-2	7,369	-0.03%
2020/08/06	13	80.01	12	81.16	79.60	1	7,356	0.01%
2020/08/05	7	80.69	16	82.02	83.10	-9	7,623	-0.12%
2020/08/04	5	76.10	8	75.49	75.80	-3	7,502	-0.04%
2020/08/03	32	77.15	21	78.29	73.70	11	7,519	0.15%
2020/07/31	5	80.40	2	80.35	80.40	3	7,730	0.04%
2020/07/30	1	79.50	0	0.00	79.60	1	8,002	0.01%
2020/07/29	11	80.52	0	0.00	80.10	11	8,006	0.14%
2020/07/28	1	80.60	0	0.00	82.00	1	8,007	0.01%
2020/07/27	1	80.60	2	80.60	80.00	-1	7,992	-0.01%
2020/07/24	53	81.05	9	83.57	80.80	44	8,093	0.54%
2020/07/23	30	82.80	0	0.00	83.10	30	8,153	0.37%
2020/07/22	0	0.00	15	82.40	82.40	-15	8,100	-0.19%
2020/07/21	2	80.85	1	80.70	81.80	1	8,102	0.01%
2020/07/20	2	78.75	2	79.00	80.20	0	8,192	0.00%
2020/07/17	3	81.00	8	82.20	78.90	-5	8,302	-0.06%
2020/07/16	1	79.70	11	80.18	79.60	-10	8,376	-0.12%
2020/07/14	0	0.00	0.1	78.70	78.70	-0.1	8,504	0.00%
2020/07/13	0	0.00	20	77.70	77.70	-20	8,523	-0.23%
2020/07/10	1	77.70	2	78.90	77.70	-1	8,572	-0.01%
2020/07/09	7	81.84	4	83.05	81.10	3	8,601	0.03%
2020/07/08	8	81.03	1	80.00	81.60	7	8,613	0.08%
2020/07/07	1	80.40	1	81.70	79.80	0	8,630	0.00%
2020/07/06	1	78.70	3	80.10	78.90	-2	8,763	-0.02%
2020/07/03	18	78.83	7	78.70	78.00	11	8,994	0.12%
2020/07/02	4	74.85	11	78.96	79.40	-7	8,939	-0.08%
2020/07/01	0	0.00	11	72.29	72.20	-11	8,738	-0.13%
2020/06/30	20	69.00	21	69.10	69.10	-1	8,712	-0.01%
2020/06/29	1	69.50	0	0.00	69.10	1	8,739	0.01%
2020/06/23	13	71.01	1	71.30	70.60	12	8,835	0.14%
2020/06/22	15	72.78	3	73.50	72.30	12	8,839	0.14%
2020/06/19	6	71.82	16	71.14	73.60	-10	8,860	-0.11%
2020/06/18	3	69.67	0	0.00	69.40	3	8,725	0.03%
2020/06/17	2	69.25	3	69.93	69.00	-1	8,838	-0.01%
2020/06/16	8	69.95	5	69.84	70.60	3	8,860	0.03%
2020/06/15	8	67.83	2	68.30	67.30	6	8,868	0.07%
2020/06/12	0	0.00	2	67.15	67.60	-2	9,014	-0.02%
2020/06/11	2	65.15	1	65.70	65.20	1	9,095	0.01%
2020/06/10	0	0.00	4	65.95	67.00	-4	9,153	-0.04%
2020/06/09	1	66.00	15	66.61	66.20	-14	9,234	-0.15%
2020/06/08	5	66.80	0	0.00	67.00	5	9,341	0.05%
2020/06/05	17	67.24	2	67.00	67.30	15	9,400	0.16%
2020/06/04	0	0.00	4	70.20	69.80	-4	9,466	-0.04%
2020/06/03	10.1	69.21	0	0.00	70.20	10.1	9,620	0.10%
2020/06/02	1	69.50	1	70.60	69.00	0	9,744	0.00%
2020/06/01	2	69.20	0	0.00	69.60	2	9,816	0.02%
2020/05/29	0	0.00	3	68.80	68.70	-3	9,858	-0.03%
2020/05/28	0	0.00	26	68.26	68.10	-26	10,032	-0.26%
2020/05/27	7	67.80	0	0.00	68.10	7	10,091	0.07%
2020/05/26	11	69.82	3.1	69.37	68.20	7.9	10,310	0.08%
2020/05/25	3	70.93	3	70.57	72.50	0	10,445	0.00%
2020/05/22	3	71.17	7	71.11	69.70	-4	10,475	-0.04%
2020/05/21	13	68.69	11	71.18	71.50	2	10,464	0.02%
2020/05/20	1	64.00	4	64.15	65.00	-3	10,220	-0.03%
2020/05/19	2.1	62.31	20	63.02	62.90	-17.9	10,586	-0.17%
2020/05/18	4	60.90	9.1	60.09	60.80	-5.1	10,586	-0.05%
2020/05/15	6	62.05	9	60.36	60.80	-3	10,820	-0.03%
2020/05/14	15	62.50	21	62.55	60.60	-6	11,202	-0.05%
2020/05/13	4	62.00	0	0.00	61.90	4	11,770	0.03%
2020/05/12	13	63.01	14	62.96	62.10	-1	12,247	-0.01%
2020/05/11	1	59.30	8	60.16	61.40	-7	12,047	-0.06%
2020/05/08	0	0.00	3	59.50	60.20	-3	12,006	-0.02%
2020/05/07	29	60.39	48	61.41	60.10	-19	12,034	-0.16%
2020/05/06	7	58.37	14	58.46	58.60	-7	11,835	-0.06%
2020/05/05	1	55.60	2	56.20	55.60	-1	11,633	-0.01%
2020/05/04	4	55.30	1	56.10	55.10	3	11,850	0.03%
2020/04/30	2	55.70	2	56.40	56.30	0	11,923	0.00%
2020/04/29	2	56.65	2	57.70	56.30	0	12,041	0.00%
2020/04/28	12	56.88	26	55.64	57.20	-14	12,202	-0.11%
2020/04/27	4	54.03	0	0.00	54.00	4	12,135	0.03%
2020/04/24	2	54.60	29	54.93	54.00	-27	12,214	-0.22%
2020/04/23	22	55.47	5	55.06	54.60	17	12,367	0.14%
2020/04/22	9.1	54.71	7	54.34	55.90	2.1	12,442	0.02%
2020/04/21	14	54.20	5	54.66	54.00	9	12,394	0.07%
2020/04/20	0	0.00	12	53.30	53.40	-12	12,231	-0.10%
2020/04/17	4	53.20	5	52.36	52.00	-1	12,138	-0.01%
2020/04/16	6	52.97	3	52.97	53.40	3	12,063	0.02%
2020/04/15	12	54.01	5	53.42	53.00	7	12,025	0.06%
2020/04/14	3	53.30	4	53.65	54.00	-1	11,926	-0.01%
2020/04/13	13	53.44	12	53.63	53.10	1	11,862	0.01%
2020/04/10	8	52.91	3	53.10	52.50	5	11,721	0.04%
2020/04/09	24	53.25	42	53.03	52.80	-18	11,677	-0.15%
2020/04/08	46.4	51.65	48	51.18	51.80	-1.6	11,479	-0.01%
2020/04/07	11	48.36	45	47.33	48.40	-34	11,116	-0.31%
2020/04/06	17	43.88	2	44.15	44.00	15	10,970	0.14%
2020/04/01	3	45.80	2	46.30	45.50	1	10,811	0.01%
2020/03/31	2	47.60	3	47.32	47.10	-1	10,793	-0.01%
2020/03/30	1	46.80	5	47.74	48.70	-4	10,818	-0.04%
2020/03/27	17	49.62	5	48.75	48.40	12	10,907	0.11%
2020/03/26	6	51.03	4	51.43	51.80	2	10,903	0.02%
2020/03/25	22	52.36	32	51.71	51.40	-10	10,937	-0.09%
2020/03/24	5	52.54	6	52.38	52.50	-1	10,937	-0.01%
2020/03/23	22	51.56	100	52.22	51.00	-78	10,976	-0.71%
2020/03/20	0	0.00	3	51.17	51.40	-3	10,835	-0.03%
2020/03/19	9	49.32	6	49.47	47.20	3	10,721	0.03%
2020/03/18	3	51.60	14	51.09	50.50	-11	10,591	-0.10%
2020/03/17	9	48.12	25	48.47	49.15	-16	10,397	-0.15%
2020/03/16	12	47.74	3	47.85	46.55	9	10,242	0.09%
2020/03/13	38	46.77	344	47.25	49.45	-306	10,142	-3.02%	大賣/鉅額交易
2020/03/12	34	50.24	36	51.12	50.00	-2	10,088	-0.02%
2020/03/11	196	55.90	87	53.86	54.20	109	9,966	1.09%	大買/鉅額交易
2020/03/10	15	52.17	3	54.00	55.20	12	9,869	0.12%
2020/03/09	15	57.51	24	56.13	55.00	-9	9,664	-0.09%
2020/03/06	203	57.73	202	57.61	57.60	1	9,457	0.01%	大買/大賣/
2020/03/05	265	57.75	6	57.52	56.90	259	9,328	2.78%	大買/鉅額交易
2020/03/04	7	56.64	6	56.47	56.70	1	9,246	0.01%
2020/03/03	19	57.91	15	58.34	57.90	4	9,238	0.04%
2020/03/02	1	55.80	12	56.13	56.00	-11	9,054	-0.12%
2020/02/27	17	58.26	16	57.26	55.40	1	8,973	0.01%
2020/02/26	26	56.88	165	57.32	57.10	-139	8,663	-1.60%	大賣/鉅額交易
2020/02/25	317	56.44	333	55.97	55.90	-16	8,348	-0.19%	大買/大賣/
2020/02/24	176	56.65	174	55.72	55.70	2	8,210	0.02%	大買/大賣/
2020/02/21	2	55.05	33	55.55	55.50	-31	8,069	-0.38%
2020/02/20	11	55.90	39	56.58	55.50	-28	7,975	-0.35%
2020/02/19	1	57.60	12	57.38	58.20	-11	7,523	-0.15%
2020/02/18	158	60.04	180.1	57.22	57.20	-22.1	7,427	-0.30%	大買/大賣/
2020/02/17	178	61.09	26	60.88	59.70	152	7,168	2.12%	大買/鉅額交易
2020/02/14	183	57.25	304	59.29	60.30	-121	6,726	-1.80%	大買/大賣/鉅額交易
2020/02/13	18	55.49	18	54.71	54.90	0	6,002	0.00%
2020/02/12	168	53.11	172	52.45	52.40	-4	5,496	-0.07%	大買/大賣/
2020/02/11	175	51.90	170	51.63	52.00	5	5,386	0.09%	大買/大賣/
2020/02/10	27.2	52.05	6	52.22	51.30	21.2	5,538	0.38%
2020/02/07	160	51.98	160.2	52.02	52.00	-0.2	5,440	0.00%	大買/大賣/
2020/02/06	4	53.30	5	53.24	53.60	-1	5,321	-0.02%
2020/02/05	3	52.93	25	53.23	52.60	-22	5,214	-0.42%
2020/02/04	9	51.17	4	51.95	51.70	5	4,944	0.10%
2020/02/03	133	52.90	132	52.62	52.70	1	4,849	0.02%	大買/大賣/
2020/01/31	2	53.40	4	52.43	53.30	-2	4,686	-0.04%
2020/01/30	2	50.10	31	49.64	49.80	-29	4,367	-0.66%
2020/01/20	100	50.88	113	51.00	51.00	-13	4,231	-0.31%	大賣/
2020/01/17	103	50.30	111	50.35	50.30	-8	4,153	-0.19%	大買/大賣/
2020/01/16	15	49.03	27	49.22	49.20	-12	3,998	-0.30%
2020/01/15	99	47.34	102	47.27	47.20	-3	3,778	-0.08%	大賣/
2020/01/14	0	0.00	3	46.90	46.60	-3	3,766	-0.08%
2020/01/10	2	44.85	2	45.40	45.40	0	3,835	0.00%
2020/01/09	0	0.00	7	45.39	45.30	-7	3,831	-0.18%
2020/01/08	1	44.20	1	44.50	44.20	0	3,898	0.00%
2020/01/07	28	45.04	7	45.06	44.70	21	3,949	0.53%
2020/01/06	2	45.50	2	45.90	45.65	0	3,964	0.00%
2020/01/03	5	46.41	2	46.45	46.30	3	4,085	0.07%
2020/01/02	2	47.10	7	47.19	47.25	-5	4,108	-0.12%
2019/12/31	1	46.05	0	0.00	46.00	1	4,206	0.02%
2019/12/30	15	46.08	0	0.00	46.05	15	4,311	0.35%
2019/12/27	0	0.00	7	46.86	46.85	-7	4,271	-0.16%
2019/12/26	48	46.36	2	46.48	46.05	46	4,260	1.08%
2019/12/25	5	48.20	21	47.30	47.20	-16	4,222	-0.38%
2019/12/24	24	47.36	21	47.60	47.70	3	4,240	0.07%
2019/12/23	20	47.10	7	47.16	47.60	13	4,127	0.31%
2019/12/20	5	46.00	0	0.00	46.00	5	3,987	0.13%
2019/12/19	171.1	45.49	57	46.52	46.50	114.1	3,933	2.90%	大買/鉅額交易
2019/12/18	20	45.33	4	45.29	45.10	16	3,831	0.42%
2019/12/17	2	44.05	4	44.08	44.10	-2	3,703	-0.05%
2019/12/16	1	43.50	1	43.65	44.00	0	3,732	0.00%
2019/12/13	3	43.72	1	43.80	43.70	2	3,946	0.05%
2019/12/12	54	42.91	0	0.00	43.45	54	3,953	1.37%
2019/12/09	10	42.55	2	43.85	42.60	8	4,163	0.19%
2019/12/03	3	43.00	0	0.00	42.90	3	4,563	0.07%
2019/12/02	2	42.90	1	42.65	42.65	1	4,603	0.02%
2019/11/29	14	43.89	0	0.00	43.75	14	4,658	0.30%
2019/11/28	5	44.63	1	44.30	44.80	4	4,686	0.09%
2019/11/26	1	43.60	6	43.55	43.60	-5	4,722	-0.11%
2019/11/25	1	43.00	0	0.00	42.95	1	4,789	0.02%
2019/11/22	2	43.00	0	0.00	42.70	2	4,867	0.04%
2019/11/21	1	42.50	2	42.50	43.20	-1	4,990	-0.02%
2019/11/20	7	43.34	0	0.00	43.15	7	5,080	0.14%
2019/11/18	4	44.08	7	44.21	44.30	-3	5,226	-0.06%
2019/11/15	0	0.00	3	43.00	43.00	-3	5,233	-0.06%
2019/11/12	0.1	43.20	1	42.40	43.20	-0.9	5,495	-0.02%
2019/11/11	1	42.10	2	42.75	42.10	-1	5,660	-0.02%
2019/11/08	13	44.02	1	44.30	43.85	12	5,702	0.21%
2019/11/07	37	43.84	35	43.94	44.45	2	5,784	0.03%
2019/11/06	0	0.00	6	42.85	42.50	-6	5,882	-0.10%
2019/10/31	1	43.50	0.5	43.00	43.25	0.5	6,445	0.01%
2019/10/29	1	42.80	0	0.00	42.25	1	6,586	0.02%
2019/10/28	2	42.50	0	0.00	42.30	2	6,674	0.03%
2019/10/25	1	42.70	0	0.00	42.65	1	6,713	0.01%
2019/10/24	0	43.80	0	0.00	43.40	0	6,710	0.00%
2019/10/23	5	42.86	0	0.00	42.50	5	6,712	0.07%
2019/10/22	5	42.96	325	43.00	42.75	-320	6,735	-4.75%	大賣/鉅額交易
2019/10/21	0	0.00	200	42.40	42.55	-200	6,731	-2.97%	大賣/鉅額交易
2019/10/18	3	42.80	401	43.00	42.85	-398	6,792	-5.86%	大賣/鉅額交易
2019/10/15	1	40.60	1	40.10	40.60	0	6,821	0.00%
2019/10/14	101	38.95	0	0.00	39.30	101	6,860	1.47%	大買/鉅額交易
2019/10/09	200	38.51	0	0.00	38.85	200	6,895	2.90%	大買/鉅額交易
2019/10/07	4	42.06	0	0.00	42.30	4	6,886	0.06%
2019/10/04	107	40.93	11	40.38	40.30	96	6,848	1.40%	大買/
2019/09/27	205	42.00	0	0.00	42.05	205	6,999	2.93%	大買/鉅額交易
2019/09/26	0	0.00	1	44.00	43.85	-1	7,086	-0.01%
2019/09/25	2	43.63	1	44.00	43.60	1	7,157	0.01%
2019/09/23	2	44.35	0	0.00	44.30	2	7,290	0.03%
2019/09/20	1	43.90	0	0.00	43.85	1	7,379	0.01%
2019/09/19	3	43.60	3	43.53	43.60	0	7,393	0.00%
2019/09/18	303	43.81	6	43.28	43.40	297	7,383	4.02%	大買/鉅額交易
2019/09/17	0	0.00	5	45.40	45.20	-5	7,202	-0.07%
2019/09/16	36	44.92	2	45.70	44.85	34	7,215	0.47%
2019/09/12	0	0.00	1	47.50	46.70	-1	7,126	-0.01%
2019/09/11	1	47.15	0	0.00	47.15	1	7,212	0.01%
2019/09/10	1	46.00	0	0.00	46.85	1	7,338	0.01%
2019/09/09	15	47.49	31	48.35	46.70	-16	7,411	-0.22%
2019/09/06	10	51.50	16	51.52	51.50	-6	7,243	-0.08%
2019/09/05	2	51.10	0	0.00	51.40	2	7,472	0.03%
2019/09/04	2	51.00	0	0.00	51.00	2	7,480	0.03%
2019/09/03	4	50.90	0	0.00	50.50	4	7,592	0.05%
2019/09/02	2	50.40	3	50.33	51.70	-1	7,645	-0.01%
2019/08/30	7	50.69	3	50.93	50.30	4	7,796	0.05%
2019/08/29	1	50.80	1	50.80	50.80	0	7,929	0.00%
2019/08/28	42	51.42	20	50.50	50.60	22	7,921	0.28%
2019/08/27	47	51.48	40	51.03	51.00	7	7,869	0.09%
2019/08/26	79	51.87	34	51.38	51.30	45	7,858	0.57%
2019/08/23	18	53.83	20	53.60	53.60	-2	7,771	-0.03%
2019/08/22	26	54.51	10	54.75	54.90	16	7,731	0.21%
2019/08/21	33	54.95	70	54.57	54.20	-37	7,650	-0.48%
2019/08/20	1	55.00	1	55.30	55.00	0	7,684	0.00%
2019/08/19	7	55.44	4	55.13	55.20	3	7,690	0.04%
2019/08/16	23	53.49	24	53.39	53.20	-1	7,605	-0.01%
2019/08/15	5	53.86	1	54.00	53.90	4	7,544	0.05%
2019/08/14	1	55.80	1	54.50	54.60	0	7,517	0.00%
2019/08/13	4	53.65	3	53.90	53.10	1	7,466	0.01%
2019/08/12	7	54.66	10	54.40	54.40	-3	7,543	-0.04%
2019/08/08	16	54.45	25	55.86	56.50	-9	7,500	-0.12%
2019/08/07	5	53.54	11	53.55	52.80	-6	7,291	-0.08%
2019/08/06	7	52.36	9	52.88	53.80	-2	7,271	-0.03%
2019/08/05	11	50.72	0	0.00	50.70	11	7,113	0.15%
2019/08/02	0	0.00	6	53.20	52.70	-6	7,225	-0.08%
2019/08/01	0	0.00	36	52.91	53.00	-36	7,491	-0.48%
2019/07/30	3.1	51.02	1	51.00	51.50	2.1	7,891	0.03%
2019/07/29	5	50.00	5	50.22	50.50	0	7,944	0.00%
2019/07/26	25	49.76	25	49.62	49.60	0	8,083	0.00%
2019/07/25	1	49.50	14	49.96	49.85	-13	8,164	-0.16%
2019/07/24	27	49.47	0	0.00	49.40	27	8,324	0.32%
2019/07/23	26	49.88	9	50.10	49.80	17	8,400	0.20%
2019/07/22	0	0.00	24	50.36	50.70	-24	8,389	-0.29%
2019/07/19	4	49.60	0	0.00	49.50	4	8,400	0.05%
2019/07/18	19	49.53	0	0.00	49.00	19	8,547	0.22%
2019/07/17	13	50.05	0	0.00	50.10	13	8,531	0.15%
2019/07/16	23	51.05	0	0.00	50.70	23	8,540	0.27%
2019/07/15	3	51.93	16	52.12	51.90	-13	8,616	-0.15%
2019/07/12	14	51.00	5	51.72	51.50	9	8,738	0.10%
2019/07/10	39	50.73	3	50.60	50.20	36	9,016	0.40%
2019/07/09	21	50.10	0	0.00	49.85	21	9,495	0.22%
2019/07/08	10	50.58	1	49.70	50.60	9	10,127	0.09%
2019/07/05	3	51.90	20	51.70	51.70	-17	10,138	-0.17%
2019/07/04	20	51.90	41	52.15	52.10	-21	10,181	-0.21%
2019/07/03	27	52.32	37	51.79	51.70	-10	10,261	-0.10%
2019/07/02	1	55.10	0	0.00	54.30	1	10,153	0.01%
2019/07/01	2	54.70	2	55.50	55.50	0	10,229	0.00%
2019/06/28	3	54.27	4	54.45	54.60	-1	10,178	-0.01%
2019/06/27	9	54.60	4	54.78	53.70	5	10,264	0.05%
2019/06/26	20	54.00	20	54.00	54.00	0	10,310	0.00%
2019/06/25	2	54.05	0	0.00	54.10	2	10,371	0.02%
2019/06/24	0	0.00	2	54.15	54.30	-2	10,411	-0.02%
2019/06/20	0	0.00	7	54.33	54.30	-7	10,366	-0.07%
2019/06/19	4	53.68	3	53.93	53.40	1	10,343	0.01%
2019/06/18	22	51.80	3	52.67	53.40	19	10,289	0.18%
2019/06/17	25	52.81	8	53.58	52.70	17	10,162	0.17%
2019/06/14	10	55.27	15	55.68	55.00	-5	10,109	-0.05%
2019/06/13	2	56.10	6	55.02	54.90	-4	10,050	-0.04%
2019/06/12	0	0.00	41	54.10	54.00	-41	9,826	-0.42%
2019/06/11	2	53.55	143	53.70	53.10	-141	9,808	-1.44%	大賣/鉅額交易
2019/06/10	7	52.70	1	53.20	52.60	6	9,740	0.06%
2019/06/06	0	0.00	13	52.04	52.70	-13	9,728	-0.13%
2019/06/05	15	49.72	105	50.96	51.70	-90	9,543	-0.94%	大賣/
2019/06/04	1	48.75	1	48.90	48.40	0	9,438	0.00%
2019/05/31	7	48.31	1	48.25	48.20	6	9,800	0.06%
2019/05/29	100	46.75	0	0.00	47.50	100	9,802	1.02%
2019/05/28	0	0.00	2	46.15	47.30	-2	9,865	-0.02%
2019/05/27	2	44.30	0	0.00	45.60	2	9,886	0.02%
2019/05/24	25	45.75	25	45.95	45.95	0	9,851	0.00%
2019/05/23	1	46.45	1	48.20	46.25	0	9,818	0.00%
2019/05/22	0	0.00	1	49.30	48.95	-1	9,878	-0.01%
2019/05/20	0	0.00	1	48.50	48.75	-1	10,042	-0.01%
2019/05/17	1	51.40	2	51.03	49.55	-1	9,982	-0.01%
2019/05/16	2	52.70	0	0.00	51.70	2	9,904	0.02%
2019/05/15	2	51.25	4	51.73	51.60	-2	9,874	-0.02%
2019/05/13	1	49.80	4	49.65	50.00	-3	10,008	-0.03%
2019/05/10	3	50.47	3	50.93	50.00	0	10,404	0.00%
2019/05/09	10	52.63	10	52.78	50.50	0	10,496	0.00%
2019/05/08	1	53.50	5	54.58	55.00	-4	10,425	-0.04%
2019/05/07	1	52.60	0	0.00	53.70	1	10,216	0.01%
2019/05/06	4	50.60	1	51.00	50.00	3	10,111	0.03%
2019/05/03	2	51.20	5	51.52	51.70	-3	10,062	-0.03%
2019/05/02	1	50.50	0	0.00	50.70	1	10,037	0.01%
2019/04/30	9	50.27	5	50.50	51.20	4	10,095	0.04%
2019/04/29	2	48.30	1	48.30	49.25	1	10,047	0.01%
2019/04/26	0	0.00	1	49.20	48.50	-1	10,085	-0.01%
2019/04/25	17	48.47	15	49.52	49.10	2	10,291	0.02%
2019/04/24	93	49.89	1	51.00	49.00	92	10,513	0.88%
2019/04/23	0	0.00	5	50.28	50.70	-5	10,808	-0.05%
2019/04/22	33	49.98	1	50.10	49.70	32	11,100	0.29%
2019/04/19	2	50.40	5	51.16	50.40	-3	11,010	-0.03%
2019/04/18	85	50.14	8	50.90	50.00	77	10,844	0.71%
2019/04/17	2	51.00	54	51.02	52.00	-52	10,676	-0.49%
2019/04/16	61	50.30	4	51.25	50.70	57	10,536	0.54%
2019/04/15	6	49.38	44.2	49.74	51.00	-38.2	10,281	-0.37%
2019/04/12	33	47.70	558	49.60	46.45	-525	9,716	-5.40%	大賣/鉅額交易
2019/04/11	2	46.50	45	46.24	46.95	-43	9,029	-0.48%
2019/04/09	2	45.98	3	45.57	45.45	-1	8,873	-0.01%
2019/04/03	2	45.10	7	45.16	44.70	-5	8,714	-0.06%
2019/04/02	1	43.85	1	44.35	43.85	0	8,645	0.00%
2019/04/01	3	44.85	11	44.83	44.00	-8	8,611	-0.09%
2019/03/29	7	43.74	8	44.04	43.85	-1	8,466	-0.01%
2019/03/28	22	42.65	5	42.40	41.80	17	8,339	0.20%
2019/03/27	39	41.94	2	41.90	42.15	37	8,292	0.45%
2019/03/26	0	0.00	9	41.53	41.40	-9	8,246	-0.11%
2019/03/25	8	40.44	0	0.00	40.80	8	8,317	0.10%
2019/03/22	7	41.54	4	41.70	41.20	3	8,334	0.04%
2019/03/20	4	41.05	0	0.00	41.10	4	8,350	0.05%
2019/03/19	52	41.35	3	41.33	41.60	49	8,334	0.59%
2019/03/18	23	40.67	0	0.00	40.40	23	8,292	0.28%
2019/03/15	0	41.30	0	0.00	41.15	0	8,266	0.00%
2019/03/14	2	41.45	6	41.10	41.90	-4	8,256	-0.05%
2019/03/13	0	0.00	6	40.57	40.80	-6	8,263	-0.07%
2019/03/12	13	41.73	4	41.20	40.45	9	8,221	0.11%
2019/03/08	31	41.84	0	0.00	41.45	31	8,280	0.37%
2019/03/07	21	43.44	7	42.91	42.65	14	8,253	0.17%
2019/03/06	23	45.57	9	45.29	43.70	14	8,223	0.17%
2019/02/27	200	43.15	2	43.20	44.30	198	8,141	2.43%	大買/鉅額交易
2019/02/25	50	43.40	7	44.18	44.45	43	8,177	0.53%
2019/02/22	315	43.69	0	0.00	43.40	315	8,166	3.86%	大買/鉅額交易
2019/02/21	52	45.44	41	45.17	44.40	11	8,278	0.13%
2019/02/20	10	43.92	13.3	43.64	45.00	-3.3	8,215	-0.04%
2019/02/19	22	44.27	2	45.10	44.20	20	8,137	0.25%
2019/02/18	2	44.50	5	44.52	44.15	-3	8,149	-0.04%
2019/02/15	1	44.25	142	43.97	44.30	-141	8,216	-1.72%	大賣/鉅額交易
2019/02/14	3	45.87	8	45.85	45.10	-5	8,225	-0.06%
2019/02/13	3	46.02	2	46.33	45.25	1	8,184	0.01%
2019/02/12	18	47.25	4.8	47.18	46.95	13.2	8,142	0.16%
2019/02/11	5	46.46	23	45.40	48.05	-18	8,166	-0.22%
2019/01/30	3	42.02	435	42.68	43.70	-432	7,777	-5.55%	大賣/鉅額交易
2019/01/29	26	41.81	27	40.59	40.65	-1	7,542	-0.01%
2019/01/28	1	41.80	2	41.83	41.10	-1	7,297	-0.01%
2019/01/25	6	41.15	4	41.23	40.80	2	7,166	0.03%
2019/01/24	5	41.10	0	0.00	41.25	5	7,083	0.07%
2019/01/23	2	40.45	14	40.47	41.00	-12	6,996	-0.17%
2019/01/22	11	39.77	11	40.15	39.65	0	6,839	0.00%
2019/01/21	148	41.70	0	0.00	40.30	148	6,699	2.21%	大買/鉅額交易
2019/01/18	17	40.99	17	41.03	41.35	0	6,564	0.00%
2019/01/17	2	41.93	5	41.20	40.55	-3	6,416	-0.05%
2019/01/16	49	40.36	63	40.85	41.15	-14	6,188	-0.23%
2019/01/15	69	38.85	39	38.61	39.60	30	5,890	0.51%
2019/01/14	21	36.20	27	37.32	38.20	-6	5,445	-0.11%
2019/01/10	4	35.16	0	0.00	35.25	4	5,104	0.08%
2019/01/09	0	0.00	1	35.45	35.25	-1	5,146	-0.02%
2019/01/08	0	0.00	2	35.35	35.50	-2	5,156	-0.04%
2019/01/03	1	34.70	0	0.00	34.80	1	5,244	0.02%
2019/01/02	1	34.95	0	0.00	34.40	1	5,265	0.02%
2018/12/28	1	34.55	10	34.11	34.55	-9	5,266	-0.17%
2018/12/27	0	0.00	15	33.20	33.20	-15	5,340	-0.28%
2018/12/26	1	32.95	0	0.00	32.65	1	5,456	0.02%
2018/12/25	106	33.22	0	0.00	33.20	106	5,582	1.90%	大買/鉅額交易
2018/12/24	1	34.30	0	0.00	34.55	1	5,528	0.02%
2018/12/22	1	35.00	1	35.05	34.85	0	5,669	0.00%
2018/12/21	1	35.20	0	0.00	35.50	1	5,693	0.02%
2018/12/20	2	35.23	4	35.61	35.70	-2	5,646	-0.04%
2018/12/19	1	35.15	1	35.40	35.20	0	5,620	0.00%
2018/12/18	3	35.65	3	36.02	35.25	0	5,647	0.00%
2018/12/14	2	35.00	21	35.47	35.50	-19	5,722	-0.33%
2018/12/13	0	0.00	9	35.05	35.00	-9	5,708	-0.16%
2018/12/12	1	34.25	0	0.00	34.80	1	5,750	0.02%
2018/12/10	6	33.59	7	34.09	34.30	-1	5,869	-0.02%
2018/12/07	0	0.00	1	34.15	34.30	-1	5,914	-0.02%
2018/12/06	13	34.05	6	35.23	34.00	7	5,940	0.12%
2018/12/05	6	35.26	0	0.00	35.40	6	5,959	0.10%
2018/12/04	16	35.66	0	0.00	35.40	16	6,055	0.26%
2018/12/03	6	36.33	1	37.00	36.35	5	6,100	0.08%
2018/11/30	2	35.60	23	35.88	35.50	-21	6,288	-0.33%
2018/11/29	12	35.24	0	0.00	34.90	12	6,381	0.19%
2018/11/28	33	35.76	23	35.56	35.60	10	6,722	0.15%
2018/11/27	1	34.55	17	35.21	35.35	-16	6,715	-0.24%
2018/11/26	2	34.53	17	34.44	34.55	-15	6,769	-0.22%
2018/11/23	2	33.45	3	33.25	33.10	-1	6,853	-0.01%
2018/11/22	23	34.03	15	34.09	33.10	8	6,997	0.11%
2018/11/21	0	0.00	2	34.60	34.60	-2	7,287	-0.03%
2018/11/20	14	34.40	2	34.65	34.50	12	7,661	0.16%
2018/11/19	4	34.94	5	35.11	35.25	-1	7,658	-0.01%
2018/11/16	3	34.62	3	34.77	34.55	0	7,754	0.00%
2018/11/15	13	35.03	4	35.08	34.90	9	7,771	0.12%
2018/11/14	4	34.26	6	34.50	34.75	-2	7,837	-0.03%
2018/11/13	4	33.43	20	33.66	34.25	-16	7,727	-0.21%
2018/11/12	6	33.09	10	32.90	33.45	-4	7,645	-0.05%
2018/11/09	19	33.08	14	33.05	33.20	5	7,615	0.07%
2018/11/08	24	33.17	8	33.23	32.10	16	7,626	0.21%
2018/11/06	4	32.08	3	32.35	31.95	1	7,623	0.01%
2018/11/05	1	32.15	14	32.04	32.40	-13	7,638	-0.17%
2018/10/31	0	0.00	10	29.65	29.50	-10	7,845	-0.13%
2018/10/30	1	28.10	1	27.95	28.30	0	7,902	0.00%
2018/10/29	2	27.70	2	27.95	27.70	0	8,102	0.00%
2018/10/26	3	29.00	0	0.00	28.25	3	8,217	0.04%
2018/10/25	7	29.39	0	0.00	29.00	7	8,398	0.08%
2018/10/24	0	0.00	1	30.10	30.10	-1	8,476	-0.01%
2018/10/22	3	30.50	0	0.00	30.55	3	8,882	0.03%
2018/10/18	0	0.00	1	29.85	29.75	-1	9,394	-0.01%
2018/10/17	50	29.50	2	29.95	29.65	48	9,724	0.49%
2018/10/16	54	29.47	0	0.00	28.85	54	9,755	0.55%
2018/10/15	0	0.00	1	27.30	28.40	-1	9,824	-0.01%
2018/10/12	0	0.00	1	26.70	27.80	-1	9,868	-0.01%
2018/10/11	5	26.73	8	26.19	26.00	-3	9,927	-0.03%
2018/10/09	5	29.29	25	28.73	28.80	-20	10,178	-0.20%
2018/10/08	0	0.00	6	29.75	29.45	-6	10,380	-0.06%
2018/10/05	12	29.47	9	29.68	29.40	3	10,806	0.03%
2018/10/04	9	30.76	183	30.08	30.30	-174	10,989	-1.58%	大賣/鉅額交易
2018/10/03	5	32.22	7	32.34	32.00	-2	10,902	-0.02%
2018/10/02	1	31.05	7	31.21	31.20	-6	10,818	-0.06%
2018/10/01	4	30.25	2	30.63	30.95	2	10,962	0.02%
2018/09/28	2	31.88	1	32.05	31.70	1	10,991	0.01%
2018/09/27	4	31.98	3	32.07	32.25	1	10,989	0.01%
2018/09/26	4	32.45	2	32.53	32.10	2	11,010	0.02%
2018/09/25	2	31.58	5	31.93	32.15	-3	11,008	-0.03%
2018/09/21	1	31.55	1	31.55	31.45	0	10,954	0.00%
2018/09/20	4	31.69	13	31.40	30.85	-9	10,881	-0.08%
2018/09/19	1	32.65	3	32.32	32.25	-2	10,713	-0.02%
2018/09/18	7	32.73	10	32.61	33.10	-3	10,631	-0.03%
2018/09/17	2	33.50	0	0.00	33.15	2	10,586	0.02%
2018/09/14	189	33.84	6	34.03	34.25	183	10,591	1.73%	大買/鉅額交易
2018/09/13	2	32.85	155	32.84	33.20	-153	10,476	-1.46%	大賣/鉅額交易
2018/09/12	0	0.00	2	33.85	33.30	-2	10,383	-0.02%
2018/09/11	48	34.26	12	33.85	34.70	36	10,325	0.35%
2018/09/10	8	32.97	65	32.78	33.00	-57	10,218	-0.56%
2018/09/07	14	34.24	63	34.04	34.60	-49	10,088	-0.49%
2018/09/06	35	35.48	5	35.75	35.00	30	10,124	0.30%
2018/09/05	160	34.80	9	34.19	34.70	151	9,826	1.54%	大買/鉅額交易
2018/09/04	57	35.74	188	34.07	34.10	-131	9,652	-1.36%	大賣/鉅額交易
2018/09/03	13	36.67	7	36.68	36.70	6	9,251	0.06%
2018/08/31	184	37.35	22.3	37.17	36.60	161.7	9,128	1.77%	大買/鉅額交易
2018/08/30	10	36.49	133	36.13	36.70	-123	8,975	-1.37%	大賣/鉅額交易
2018/08/29	29	36.85	125	36.77	37.35	-96	8,820	-1.09%	大賣/
2018/08/28	25	36.46	9	36.52	36.70	16	8,635	0.19%
2018/08/27	43	34.65	18	35.07	35.30	25	8,230	0.30%
2018/08/24	1	32.75	2	33.10	33.10	-1	7,915	-0.01%
2018/08/23	12	32.52	8	32.34	32.35	4	7,920	0.05%
2018/08/22	0	0.00	35	31.29	32.25	-35	7,714	-0.45%
2018/08/21	262	30.96	4	31.49	31.75	258	7,654	3.37%	大買/鉅額交易
2018/08/16	10	30.25	0	0.00	30.10	10	7,415	0.13%
2018/08/15	10	29.45	22	30.06	29.85	-12	7,407	-0.16%
2018/08/14	11	29.84	223	29.79	29.65	-212	7,324	-2.89%	大賣/鉅額交易
2018/08/13	2	31.00	0	0.00	30.75	2	7,189	0.03%
2018/08/08	3	31.55	0	0.00	31.75	3	6,907	0.04%
2018/08/07	1	32.30	0	0.00	32.65	1	6,787	0.01%
2018/08/06	5	31.65	1	31.80	31.80	4	6,687	0.06%
2018/08/03	24	32.78	98	32.78	32.20	-74	6,627	-1.12%
2018/08/02	5	31.35	11	32.19	32.30	-6	6,498	-0.09%
2018/08/01	2	32.68	1	33.00	31.85	1	6,373	0.02%
2018/07/31	20	31.93	0	0.00	32.00	20	6,187	0.32%
2018/07/30	0	0.00	2	32.40	32.40	-2	6,110	-0.03%
2018/07/27	35	31.21	0	0.00	32.00	35	5,970	0.59%
2018/07/26	54	31.31	32	31.08	31.00	22	5,694	0.39%
2018/07/25	5	29.65	7	29.25	29.25	-2	5,245	-0.04%
2018/07/24	3	29.17	13	29.46	29.30	-10	5,128	-0.19%
2018/07/23	10	27.80	35	27.96	27.95	-25	4,781	-0.52%
2018/07/20	20	27.90	7	28.20	28.60	13	4,759	0.27%
2018/07/19	1	28.30	0	0.00	28.45	1	4,688	0.02%
2018/07/18	3	28.53	2	28.58	28.60	1	4,648	0.02%
2018/07/17	21	28.85	11	29.05	28.65	10	4,508	0.22%
2018/07/16	6	29.16	9	28.72	28.10	-3	4,143	-0.07%
2018/07/13	88	28.51	15.1	28.09	29.30	72.9	3,897	1.87%
2018/07/12	6	27.25	2	27.40	27.75	4	3,424	0.12%
2018/07/11	0	0.00	5	25.15	25.25	-5	3,103	-0.16%
2018/07/10	55	25.24	1	25.35	24.90	54	3,074	1.76%
2018/07/09	119	25.56	1	25.35	25.15	118	2,996	3.94%	大買/鉅額交易
2018/07/06	2	23.75	4	23.96	25.35	-2	2,827	-0.07%
2018/07/05	2	23.20	1	24.00	23.10	1	2,615	0.04%
2018/07/04	2	23.85	12	23.89	23.85	-10	2,583	-0.39%
2018/07/03	0	0.00	21	23.23	23.30	-21	2,528	-0.83%
2018/07/02	0	22.85	0	0.00	22.70	0	2,489	0.00%
2018/06/28	12	22.79	0	0.00	22.75	12	2,461	0.49%
2018/06/25	3	23.53	7	23.94	23.35	-4	2,387	-0.17%
2018/06/22	1	22.35	0	0.00	22.30	1	2,311	0.04%
2018/06/20	2	22.40	0	0.00	22.60	2	2,303	0.09%
2018/06/19	3	23.03	8	22.85	22.90	-5	2,276	-0.22%
2018/06/15	8	23.30	7	23.45	23.50	1	2,256	0.04%
2018/06/14	7	23.78	6	24.28	23.60	1	2,236	0.04%
2018/06/13	3	23.93	10	23.72	24.35	-7	2,068	-0.34%
2018/06/12	2	23.35	0	0.00	23.25	2	2,014	0.10%
2018/06/11	2	23.15	0	0.00	23.80	2	2,031	0.10%
2018/06/08	4	23.49	0	0.00	23.35	4	2,028	0.20%
2018/06/07	7	23.86	12	24.10	23.70	-5	2,010	-0.25%
2018/06/06	4	23.70	2	24.13	24.10	2	1,969	0.10%
2018/06/05	7	23.58	14	23.85	23.85	-7	1,935	-0.36%
2018/06/04	2	23.20	7	23.74	23.60	-5	1,887	-0.26%
2018/06/01	24	24.14	11	23.48	23.50	13	1,842	0.71%
2018/05/31	21	23.50	60.7	23.11	23.65	-39.7	1,706	-2.33%
2018/05/30	1	21.40	1	21.55	21.50	0	1,504	0.00%
2018/05/29	11	21.55	0	0.00	21.60	11	1,498	0.73%
2018/05/25	5	21.78	0	0.00	21.90	5	1,443	0.35%
2018/05/23	6	21.62	4	21.95	21.85	2	1,412	0.14%
2018/05/22	0	0.00	5	22.14	22.10	-5	1,367	-0.37%
2018/05/21	3	21.47	0	0.00	21.90	3	1,311	0.23%
2018/05/18	1	21.65	0	0.00	21.60	1	1,286	0.08%
2018/05/17	2	21.68	0	0.00	21.90	2	1,278	0.16%
2018/05/10	25	22.53	0	0.00	22.25	25	1,100	2.27%
2018/05/09	0	0.00	5	22.00	22.30	-5	1,007	-0.50%
2018/05/08	0	0.00	5	21.90	21.90	-5	981	-0.51%
2018/05/07	10	22.24	10	22.75	22.50	0	950	0.00%
2018/05/04	0	0.00	25	22.68	22.45	-25	913	-2.74%
2018/05/03	5	22.25	5	22.70	21.75	0	869	0.00%
2018/04/26	10	21.70	10	22.38	21.35	0	770	0.00%
2018/04/25	3	21.05	5	21.47	21.70	-2	701	-0.29%
2018/04/23	0	0.00	2	20.60	20.40	-2	615	-0.33%
2018/04/20	0	0.00	5	20.70	20.60	-5	614	-0.81%
2018/04/17	0	0.00	10	21.10	20.65	-10	596	-1.68%
2018/04/16	7	21.05	0	0.00	20.80	7	594	1.18%
2018/04/13	0	0.00	1	20.25	20.20	-1	567	-0.18%
2018/04/12	3	20.25	0	0.00	20.25	3	587	0.51%
2018/03/30	0	0.00	5	18.90	18.90	-5	601	-0.83%
2018/03/27	1.1	18.70	0	0.00	18.80	1.1	621	0.17%
2018/03/23	2	19.10	0	0.00	19.15	2	620	0.32%
2018/03/14	0	0.00	3	19.98	20.65	-3	594	-0.50%
2018/02/23	1	19.25	0	0.00	19.25	1	554	0.18%
2018/02/21	1	19.20	0	0.00	19.20	1	565	0.18%
2018/02/06	1	18.60	0	0.00	18.20	1	681	0.15%
2018/02/01	0	20.60	0	0.00	20.70	0	671	0.00%
2018/01/31	0	0.00	7	20.48	20.90	-7	677	-1.03%
2018/01/26	1	21.15	1	20.85	20.70	0	709	0.00%
2018/01/25	1	21.50	0	0.00	21.35	1	720	0.14%
2018/01/23	0	0.00	1	21.65	21.60	-1	757	-0.13%
2018/01/18	0	22.15	0	0.00	22.10	0	759	0.00%
2018/01/10	0	0.00	21	21.40	21.20	-21	759	-2.77%