元太 (8069)-凱基-天母券商分點個股進出

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
246.0
漲跌
▼4.0
漲幅
-1.60%
成交量
3,931張
產業
上櫃光電類股
1448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－凱基-天母券商分點個股進出

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

凱基-天母券商分點個股進出
凱基-天母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
2024/06/14	0	0.00	0	248.00	250.00	0	6,152	0.00%
2024/06/13	1	249.50	0	0.00	246.50	1	6,150	0.02%
2024/06/12	0	0.00	1	243.50	243.00	-1	6,061	-0.02%
2024/06/11	0	0.00	3	233.00	232.50	-3	5,905	-0.05%
2024/05/30	2	220.00	0	0.00	220.00	2	6,424	0.03%
2024/05/29	2	231.25	0	0.00	227.00	2	6,488	0.03%
2024/05/28	2	227.75	1	228.50	229.50	1	6,558	0.02%
2024/05/24	1	224.50	3	227.67	227.00	-2	6,874	-0.03%
2024/05/23	1	221.50	3	224.50	225.50	-2	6,933	-0.03%
2024/05/22	3	218.50	1	219.00	216.50	2	6,831	0.03%
2024/05/17	1	208.50	0	0.00	209.00	1	6,992	0.01%
2024/05/16	1	210.00	0	0.00	210.50	1	7,020	0.01%
2024/05/13	0	0.00	1	221.00	219.00	-1	7,201	-0.01%
2024/05/09	3	208.33	0	0.00	208.00	3	7,297	0.04%
2024/05/07	3	217.00	2	216.00	217.00	1	7,477	0.01%
2024/04/29	0.2	222.50	0	0.00	220.50	0.2	8,180	0.00%
2024/04/25	1	218.50	2	214.50	216.50	-1	8,015	-0.01%
2024/04/22	1	204.00	4	204.00	207.00	-3	7,885	-0.04%
2024/04/17	1	236.00	0	0.00	229.00	1	7,574	0.01%
2024/04/16	0	0.00	0	237.00	237.00	0	7,500	0.00%
2024/04/12	2	243.50	0	0.00	245.00	2	7,483	0.03%
2024/04/11	0	0.00	1	241.00	242.00	-1	7,431	-0.01%
2024/04/10	0	0.00	3	240.83	240.00	-3	7,391	-0.04%
2024/03/26	2	236.00	0	0.00	229.50	2	7,926	0.03%
2024/03/25	2	238.50	2	238.50	237.00	0	7,892	0.00%
2024/03/18	0	243.00	0	0.00	244.50	0	7,934	0.00%
2024/03/14	0	0.00	1	232.50	235.50	-1	7,900	-0.01%
2024/03/08	1	221.00	4	220.50	222.50	-3	7,635	-0.04%
2024/03/06	1	243.00	0	241.00	241.00	1	7,264	0.01%
2024/03/04	0	254.00	0	0.00	246.50	0	7,191	0.00%
2024/03/01	0	0.00	1	250.00	253.00	-1	7,109	-0.01%
2024/02/29	1	236.01	4	237.88	246.00	-3	6,948	-0.04%
2024/02/27	0	0.00	2	232.00	230.00	-2	6,664	-0.03%
2024/02/26	4	222.88	1	223.50	223.50	3	6,590	0.05%
2024/02/21	3	230.17	2	231.00	232.00	1	6,489	0.02%
2024/02/19	0	0.00	0	223.50	223.00	0	6,536	0.00%
2024/02/15	0	0.00	5	228.40	229.00	-5	6,481	-0.08%
2024/02/05	0	218.00	0	0.00	217.00	0	6,278	0.00%
2024/01/31	4	216.87	4	211.75	208.00	0	6,050	0.00%
2024/01/30	3	214.17	4	211.63	212.00	-1	5,985	-0.02%
2024/01/29	3	211.67	5	215.00	216.00	-2	5,987	-0.03%
2024/01/26	14	212.11	14.3	215.55	217.00	-0.3	5,799	-0.01%
2024/01/25	0	0.00	2	199.50	200.50	-2	5,280	-0.04%
2024/01/24	0	198.50	0	0.00	193.50	0	5,127	0.00%
2024/01/23	0	0.00	2	193.98	195.50	-2	5,071	-0.04%
2024/01/18	0	0.00	1	184.50	185.00	-1	4,944	-0.02%
2024/01/17	1	183.50	1	186.50	182.50	0	4,926	0.00%
2024/01/16	2	185.00	0	0.00	186.00	2	4,946	0.04%
2024/01/10	0	185.00	0	0.00	187.00	0	5,293	0.00%
2024/01/09	0	0.00	5	190.50	190.00	-5	5,268	-0.09%
2024/01/03	3	191.33	5	188.10	189.50	-2	5,427	-0.04%
2024/01/02	2	198.50	0	0.00	195.00	2	5,495	0.04%
2023/12/29	1	197.00	0	0.00	197.00	1	5,531	0.02%
2023/12/22	0	195.00	1	194.50	197.00	-1	5,205	-0.02%
2023/12/20	1	180.50	0	0.00	181.00	1	4,888	0.02%
2023/12/19	1	178.00	0	0.00	177.00	1	4,911	0.02%
2023/12/14	3	180.50	1	177.50	181.00	2	4,950	0.04%
2023/12/12	1	175.00	0	0.00	174.50	1	4,944	0.02%
2023/12/07	0	0.00	2	178.50	180.50	-2	5,225	-0.04%
2023/12/06	1	178.00	0	0.00	178.00	1	5,273	0.02%
2023/12/04	2	183.50	0	0.00	181.00	2	5,328	0.04%
2023/12/01	1	180.50	1	181.00	180.50	0	5,345	0.00%
2023/11/29	0	0.00	1	176.50	178.50	-1	5,283	-0.02%
2023/11/28	1	174.00	0	0.00	175.50	1	5,343	0.02%
2023/11/22	0	0.00	1	177.50	177.50	-1	5,418	-0.02%
2023/11/21	0	0.00	3	176.50	176.00	-3	5,460	-0.05%
2023/11/20	2	181.00	0	0.00	177.50	2	5,505	0.04%
2023/11/16	1	179.00	2	180.25	180.50	-1	5,583	-0.02%
2023/11/15	0	0.00	1.3	180.15	180.00	-1.3	5,481	-0.02%
2023/11/14	2.3	175.57	0	0.00	175.00	2.3	5,551	0.04%
2023/11/10	2	174.50	0	0.00	173.50	2	6,445	0.03%
2023/11/09	0	0.00	1	172.50	172.50	-1	6,645	-0.02%
2023/11/08	1	169.50	0	0.00	171.00	1	6,735	0.01%
2023/11/06	2	175.25	1	180.50	173.00	1	6,738	0.01%
2023/11/03	1	173.00	0	0.00	173.50	1	6,673	0.01%
2023/10/26	0	0.00	2	168.00	167.00	-2	7,216	-0.03%
2023/10/24	0	169.00	3	166.50	170.00	-3	7,342	-0.04%
2023/10/23	0	167.00	5	169.70	168.00	-5	7,307	-0.07%
2023/10/20	2	175.25	1	173.50	173.00	1	7,205	0.01%
2023/10/12	0	0.00	1	185.00	185.00	-1	7,245	-0.01%
2023/10/11	0	179.50	0	0.00	181.00	0	7,233	0.00%
2023/10/06	0	183.50	1	185.00	182.00	-1	7,202	-0.01%
2023/10/05	0	179.00	0	0.00	182.50	0	7,158	0.00%
2023/10/02	1	179.50	1	181.50	181.50	0	7,202	0.00%
2023/09/21	1.1	180.86	0	0.00	178.00	1.1	7,579	0.01%
2023/09/19	3	184.50	0	0.00	181.00	3	7,767	0.04%
2023/09/13	1	175.00	1	176.00	174.00	0	8,346	0.00%
2023/09/12	0.1	177.50	0	0.00	172.00	0.1	8,365	0.00%
2023/09/06	1	187.50	0	0.00	186.50	1	8,648	0.01%
2023/08/30	1	184.00	1	184.00	182.50	0	9,211	0.00%
2023/08/29	0	0.00	1	184.00	184.50	-1	9,456	-0.01%
2023/08/25	1	184.00	0	0.00	181.00	1	9,562	0.01%
2023/08/24	1	182.50	1	185.00	185.00	0	9,619	0.00%
2023/08/21	0	181.00	1	180.00	179.50	-1	9,991	-0.01%
2023/08/18	4	182.00	4.1	182.61	181.00	-0.1	10,044	0.00%
2023/08/17	1.2	179.92	0	0.00	183.50	1.2	9,996	0.01%
2023/08/16	2.1	193.86	1	190.50	191.00	1.1	9,513	0.01%
2023/08/15	2	202.00	2	202.00	202.50	0	9,446	0.00%
2023/08/14	4.1	199.99	2	198.50	201.00	2.1	9,624	0.02%
2023/08/11	3.1	207.35	3	203.50	204.50	0.1	9,901	0.00%
2023/08/10	1	210.00	1	209.00	208.50	0	10,024	0.00%
2023/08/04	2	218.50	0	0.00	217.50	2	9,939	0.02%
2023/08/01	0	225.00	0	224.00	222.50	0	10,227	0.00%
2023/07/31	0	228.00	0	0.00	225.00	0	10,323	0.00%
2023/07/28	0	219.50	1	222.50	221.50	-1	10,400	-0.01%
2023/07/27	1	212.49	0.1	213.00	213.00	0.9	10,711	0.01%
2023/07/26	0	209.00	0	0.00	208.50	0	11,395	0.00%
2023/07/25	0	0.00	0.3	209.50	208.00	-0.3	11,620	0.00%
2023/07/24	3	207.50	3	207.50	208.50	0	11,671	0.00%
2023/07/21	0	214.00	0	0.00	215.00	0	11,738	0.00%
2023/07/20	2.4	217.04	2	213.00	213.00	0.4	11,800	0.00%
2023/07/19	0	224.50	0	0.00	219.00	0	11,899	0.00%
2023/07/17	0	0.00	1	218.50	218.50	-1	12,170	-0.01%
2023/07/14	1	219.50	0	220.00	220.50	1	12,292	0.01%
2023/07/13	8	223.75	8.2	224.85	221.00	-0.2	12,382	0.00%
2023/07/12	1	223.00	0	0.00	221.50	1	12,447	0.01%
2023/07/11	1	218.00	2	220.25	222.00	-1	12,582	-0.01%
2023/07/07	1	213.00	0	0.00	212.50	1	12,723	0.01%
2023/07/06	1	216.00	0	0.00	216.50	1	12,802	0.01%
2023/07/05	5	226.70	4	227.00	223.50	1	13,110	0.01%
2023/07/04	0	225.00	0	0.00	224.50	0	13,391	0.00%
2023/07/03	4	224.75	3	225.00	224.50	1	13,818	0.01%
2023/06/29	0	217.00	0	0.00	220.50	0	13,824	0.00%
2023/06/28	2	211.50	3	212.50	215.00	-1	13,779	-0.01%
2023/06/27	6	211.58	5	212.50	211.50	1	13,714	0.01%
2023/06/26	0.1	210.50	0	0.00	207.50	0.1	13,656	0.00%
2023/06/20	3	226.00	8	223.38	227.00	-5	13,325	-0.04%
2023/06/19	2	229.00	0	0.00	227.50	2	13,442	0.01%
2023/06/16	0	0.00	1	234.00	228.50	-1	13,454	-0.01%
2023/06/15	2	233.50	0	0.00	231.00	2	13,434	0.01%
2023/06/14	2.1	234.10	10	234.00	235.00	-7.9	13,455	-0.06%
2023/06/13	2	236.25	1	236.00	241.00	1	13,480	0.01%
2023/06/12	10	230.90	1.4	230.50	226.50	8.6	13,457	0.06%
2023/06/09	13	226.96	0	0.00	227.00	13	13,641	0.10%
2023/06/08	4	218.63	12	218.96	216.00	-8	13,800	-0.06%
2023/06/07	4	226.00	4	223.00	226.50	0	14,437	0.00%
2023/06/06	2	225.50	0	222.00	224.50	2	14,667	0.01%
2023/06/05	5	221.90	5	220.80	222.50	0	14,787	0.00%
2023/06/02	3	217.00	4	218.13	218.00	-1	14,948	-0.01%
2023/06/01	0.1	207.00	0	206.86	209.00	0.1	15,102	0.00%
2023/05/31	0	0.00	1.1	208.00	207.00	-1.1	15,223	-0.01%
2023/05/29	2.1	207.29	0	209.00	205.00	2.1	15,377	0.01%
2023/05/26	1	205.00	3	209.34	211.00	-2	15,672	-0.01%
2023/05/25	2	200.50	3	202.67	204.00	-1	15,576	-0.01%
2023/05/24	0	0.00	1	203.50	203.50	-1	15,794	-0.01%
2023/05/23	0	0.00	2.1	199.04	200.50	-2.1	15,994	-0.01%
2023/05/22	1	199.00	0	0.00	196.00	1	16,029	0.01%
2023/05/19	2	199.22	3	196.67	198.00	-1	16,148	-0.01%
2023/05/18	10.4	200.58	8.1	200.70	198.50	2.3	16,664	0.01%
2023/05/17	0	0.00	5	205.20	204.00	-5	16,424	-0.03%
2023/05/16	1	193.50	2.3	196.11	198.00	-1.3	16,328	-0.01%
2023/05/12	0.1	190.94	0	0.00	193.00	0.1	16,487	0.00%
2023/05/11	2.1	189.03	0	0.00	189.00	2.1	16,727	0.01%
2023/05/10	0.1	190.86	1	191.00	191.00	-0.9	16,947	-0.01%
2023/05/09	0.1	192.00	0	0.00	192.00	0.1	17,073	0.00%
2023/05/08	4.1	196.54	2	196.75	192.50	2.1	17,251	0.01%
2023/05/05	2	198.50	3	199.33	198.00	-1	17,369	-0.01%
2023/05/04	3	197.17	1	194.50	196.50	2	18,012	0.01%
2023/05/03	3	199.17	1.1	201.46	197.00	1.9	18,098	0.01%
2023/05/02	5	193.70	5.2	195.48	197.50	-0.2	17,881	0.00%
2023/04/28	0	0.00	9	190.50	190.50	-9	17,603	-0.05%
2023/04/27	0	0.00	0.1	175.50	173.50	-0.1	17,597	0.00%
2023/04/25	1	176.50	3.4	172.29	170.00	-2.4	17,824	-0.01%
2023/04/21	11	172.45	11	170.86	172.00	0	17,974	0.00%
2023/04/20	2	168.25	0	0.00	167.00	2	18,203	0.01%
2023/04/19	6.1	171.01	6	171.00	171.00	0.1	18,613	0.00%
2023/04/18	1	173.50	8	170.13	171.50	-7	18,811	-0.04%
2023/04/14	0.1	173.00	0	0.00	173.50	0.1	19,254	0.00%
2023/04/13	2	174.50	0	0.00	173.50	2	19,349	0.01%
2023/04/12	0	174.50	0	0.00	175.00	0	19,500	0.00%
2023/04/11	1.1	178.50	4	178.75	178.50	-3	19,579	-0.02%
2023/04/10	7	177.78	7	178.50	178.00	0	19,623	0.00%
2023/04/07	9.1	170.57	6	172.25	172.00	3.1	19,333	0.02%
2023/04/06	4	172.63	2	171.75	171.00	2	19,087	0.01%
2023/03/31	1	185.50	0	0.00	184.50	1	18,757	0.01%
2023/03/30	0	0.00	3	184.33	184.50	-3	18,956	-0.02%
2023/03/29	0	0.00	1	180.00	179.50	-1	18,944	-0.01%
2023/03/28	1	181.00	0	0.00	182.00	1	19,128	0.01%
2023/03/27	0	0.00	20	184.25	185.00	-20	19,233	-0.10%
2023/03/24	5	184.00	25	183.82	184.00	-20	19,458	-0.10%
2023/03/23	13.2	180.69	34	180.94	181.00	-20.8	19,549	-0.11%
2023/03/22	1	182.50	2	183.00	182.50	-1	20,129	0.00%
2023/03/21	0	179.00	0.1	179.00	178.50	0	20,311	0.00%
2023/03/17	1.1	177.02	4	176.75	175.50	-2.9	20,951	-0.01%
2023/03/16	0	0.00	22	174.48	173.50	-22	21,229	-0.10%
2023/03/15	6	176.92	2	177.50	174.00	4	21,596	0.02%
2023/03/14	1	174.00	1	176.00	174.00	0	21,825	0.00%
2023/03/13	4.1	174.88	2	175.00	176.00	2.1	21,869	0.01%
2023/03/10	21.1	181.45	3	182.83	180.00	18.1	21,694	0.08%
2023/03/09	5	203.50	5	203.40	199.50	0	21,317	0.00%
2023/03/08	5	200.10	3	200.83	201.00	2	21,404	0.01%
2023/03/07	5	207.60	3	206.67	205.00	2	21,612	0.01%
2023/03/06	3	204.17	6	205.58	207.50	-3	21,672	-0.01%
2023/03/03	1	192.50	1	197.00	192.50	0	21,756	0.00%
2023/03/02	1	194.00	0	0.00	194.50	1	22,171	0.00%
2023/03/01	5	193.00	0	0.00	193.00	5	22,508	0.02%
2023/02/24	12.2	196.93	7	195.00	194.50	5.2	22,873	0.02%
2023/02/23	10	201.90	1	202.50	202.00	9	23,262	0.04%
2023/02/22	8	202.13	1	207.50	202.00	7	24,058	0.03%
2023/02/21	2	208.50	8.1	209.40	210.00	-6.1	24,129	-0.03%
2023/02/20	0	0.00	2	203.00	203.50	-2	24,377	-0.01%
2023/02/17	6.1	205.10	3.1	206.33	206.00	3	25,053	0.01%
2023/02/16	4	204.63	8	201.56	206.00	-4	25,127	-0.02%
2023/02/15	5	190.60	1	191.50	191.00	4	24,963	0.02%
2023/02/14	3.1	198.11	0	0.00	194.00	3.1	25,384	0.01%
2023/02/13	4	194.25	5.3	195.62	196.50	-1.3	25,641	0.00%
2023/02/10	0.2	192.50	0.1	196.27	193.00	0.1	25,850	0.00%
2023/02/09	2.3	195.92	5.4	196.65	196.50	-3.2	26,118	-0.01%
2023/02/08	3	193.50	1	195.00	193.00	2	26,283	0.01%
2023/02/07	2	191.25	1	192.50	193.00	1	26,566	0.00%
2023/02/06	2	194.50	1.2	193.37	191.50	0.9	26,647	0.00%
2023/02/03	1.1	193.77	2	192.50	190.50	-0.9	26,670	0.00%
2023/02/02	8	190.38	3	191.50	190.50	5	26,475	0.02%
2023/02/01	38	175.71	12	175.92	179.00	26	26,112	0.10%
2023/01/30	12.1	175.17	12	173.75	173.50	0.1	26,138	0.00%
2023/01/17	1	176.00	2	177.50	176.00	-1	25,983	0.00%
2023/01/16	1	175.50	1	176.50	176.50	0	26,111	0.00%
2023/01/13	0	173.00	0	0.00	173.00	0	26,318	0.00%
2023/01/12	0	0.00	1	175.50	172.00	-1	26,425	0.00%
2023/01/11	0	173.50	0	0.00	174.00	0	26,403	0.00%
2023/01/10	11.1	176.59	1	177.50	173.50	10.1	26,451	0.04%
2023/01/09	4	174.63	3	173.17	172.50	1	26,265	0.00%
2023/01/06	5	169.50	6	170.58	172.00	-1	26,179	0.00%
2023/01/05	2	166.00	0	0.00	165.00	2	26,179	0.01%
2023/01/04	7	173.36	4	172.15	170.00	3	26,238	0.01%
2023/01/03	0	0.00	2	169.50	170.50	-2	26,247	-0.01%
2022/12/30	1	165.00	1	161.00	161.00	0	26,196	0.00%
2022/12/29	1	159.50	1	162.00	164.00	0	26,189	0.00%
2022/12/28	1.2	166.00	1	161.00	161.00	0.2	26,216	0.00%
2022/12/27	0	0.00	1	168.00	168.00	-1	26,263	0.00%
2022/12/26	16	167.84	16	167.78	166.00	0	26,416	0.00%
2022/12/23	1	164.50	1	167.50	167.00	0	26,662	0.00%
2022/12/21	1	166.50	0	0.00	164.00	1	26,905	0.00%
2022/12/20	1.2	165.08	0	0.00	164.00	1.2	26,953	0.00%
2022/12/16	1	174.00	0	0.00	168.00	1	27,192	0.00%
2022/12/15	10	177.80	11	178.59	177.00	-1	27,037	0.00%
2022/12/14	11	177.09	12	175.54	178.50	-1	26,864	0.00%
2022/12/13	0	0.00	1	167.00	165.00	-1	26,294	0.00%
2022/12/12	1	170.50	0	0.00	171.00	1	26,022	0.00%
2022/12/09	5	173.60	3.1	166.61	170.00	2	25,876	0.01%
2022/12/08	3	170.17	6	170.08	169.50	-3	25,677	-0.01%
2022/12/07	8	175.94	4	175.75	172.00	4	25,533	0.02%
2022/12/06	3	184.33	3.2	185.54	181.50	-0.2	25,368	0.00%
2022/12/05	1	185.00	5	186.10	186.00	-4	25,288	-0.02%
2022/12/02	1	177.50	5	180.00	181.00	-4	25,249	-0.02%
2022/12/01	4	181.25	0.1	181.00	177.50	3.9	25,343	0.02%
2022/11/29	13.3	180.64	13	181.81	177.00	0.3	25,069	0.00%
2022/11/28	12	181.42	14	180.57	184.00	-2	24,844	-0.01%
2022/11/25	7.5	179.14	3	180.67	177.50	4.5	24,664	0.02%
2022/11/24	4	175.38	6	176.50	178.00	-2	24,408	-0.01%
2022/11/23	11	168.00	15	167.73	169.00	-4	24,076	-0.02%
2022/11/22	10	165.05	1	163.50	163.50	9	23,799	0.04%
2022/11/21	11	162.27	12	164.08	164.00	-1	23,469	0.00%
2022/11/18	10	175.80	5	175.50	170.00	5	22,849	0.02%
2022/11/17	2	188.00	6	186.50	188.50	-4	22,015	-0.02%
2022/11/16	8	180.38	5	179.90	182.50	3	21,904	0.01%
2022/11/15	15.1	181.60	9	179.56	178.50	6.1	21,782	0.03%
2022/11/14	4	192.13	5	193.80	193.50	-1	21,755	0.00%
2022/11/11	12	192.58	9	191.67	189.50	3	22,085	0.01%
2022/11/10	14	187.61	5	192.30	185.00	9	21,815	0.04%
2022/11/09	23.1	197.13	29	195.67	195.00	-6	21,644	-0.03%
2022/11/08	5	206.90	3	210.00	203.00	2	21,457	0.01%
2022/11/07	1.1	209.61	1	211.50	208.00	0.1	21,297	0.00%
2022/11/03	22	207.86	12.6	209.29	212.50	9.4	20,765	0.05%
2022/11/02	0	200.00	10	200.25	200.50	-10	20,781	-0.05%
2022/11/01	5	206.50	0	0.00	202.00	5	20,920	0.02%
2022/10/31	5	210.80	5	205.00	205.50	0	20,907	0.00%
2022/10/28	0	198.00	10	201.50	207.00	-10	20,928	-0.05%
2022/10/27	6	187.60	1	196.00	196.00	5	20,654	0.02%
2022/10/25	2	182.50	2	180.00	182.50	0	20,514	0.00%
2022/10/24	0.3	185.50	0	0.00	185.00	0.3	20,460	0.00%
2022/10/21	15	191.67	11	186.41	183.50	4	20,432	0.02%
2022/10/20	21.3	196.46	41	198.22	200.50	-19.7	20,179	-0.10%
2022/10/19	30	204.00	10	208.00	201.00	20	20,098	0.10%
2022/10/18	17	204.88	17	204.62	205.00	0	20,078	0.00%
2022/10/17	10	198.00	10	200.00	205.00	0	20,107	0.00%
2022/10/14	12	212.17	13	207.12	206.50	-1	19,989	-0.01%
2022/10/13	1	199.50	6	204.67	200.00	-5	19,795	-0.03%
2022/10/12	46	202.49	40	199.88	207.00	6	19,691	0.03%
2022/10/11	3	206.50	8	212.31	201.00	-5	19,656	-0.03%
2022/10/07	1	221.50	1	222.50	221.00	0	19,904	0.00%
2022/10/06	15	216.40	13	216.85	218.00	2	20,385	0.01%
2022/10/05	1	220.01	0	0.00	219.00	1	20,750	0.00%
2022/10/04	26	213.19	26	214.94	218.50	0	21,066	0.00%
2022/10/03	5	203.00	5	205.00	209.00	0	21,333	0.00%
2022/09/30	9	203.83	10	207.05	212.00	-1	21,793	0.00%
2022/09/29	5	205.50	5	203.80	206.50	0	22,711	0.00%
2022/09/28	42	209.23	42	206.79	205.50	0	23,035	0.00%
2022/09/27	1	217.01	2	218.25	219.00	-1	23,768	0.00%
2022/09/26	14	216.54	14	215.21	215.50	0	24,268	0.00%
2022/09/23	11	227.86	11	230.82	227.00	0	24,475	0.00%
2022/09/22	1	235.50	1	238.50	238.50	0	24,749	0.00%
2022/09/21	9	232.61	9	232.67	234.50	0	24,902	0.00%
2022/09/20	0	0.00	1	235.00	235.50	-1	25,011	0.00%
2022/09/19	19	232.82	19	234.24	234.00	0	25,194	0.00%
2022/09/16	11	235.95	10	237.55	234.50	1	25,504	0.00%
2022/09/15	16	243.56	14	243.25	240.00	2	26,060	0.01%
2022/09/14	20	242.45	20	242.50	242.50	0	26,125	0.00%
2022/09/13	21	249.55	24	246.48	248.50	-3	26,249	-0.01%
2022/09/12	1	238.00	2	247.50	237.50	-1	26,185	0.00%
2022/09/08	7	237.79	8.3	235.23	240.50	-1.3	26,324	0.00%
2022/09/07	5	229.40	5	227.90	228.50	0	26,382	0.00%
2022/09/06	3	237.67	1	234.51	232.50	2	26,387	0.01%
2022/09/05	1	241.50	2.2	244.53	243.00	-1.2	26,468	0.00%
2022/09/02	1	242.00	2	244.00	242.00	-1	26,588	0.00%
2022/09/01	1	234.00	2	232.50	233.50	-1	26,784	0.00%
2022/08/31	2	242.75	0	243.34	239.50	2	26,958	0.01%
2022/08/30	0	0.00	2	245.96	247.00	-2	26,980	-0.01%
2022/08/29	2	232.00	0	234.00	240.50	2	27,013	0.01%
2022/08/26	3	243.17	1	243.00	240.00	2	27,221	0.01%
2022/08/25	3	247.67	4	249.49	244.00	-1	27,195	0.00%
2022/08/24	6	242.67	5	244.50	241.00	1	27,382	0.00%
2022/08/23	20	243.50	20	239.50	243.50	0	27,788	0.00%
2022/08/22	3	244.17	3	241.02	243.50	0	28,218	0.00%
2022/08/19	16	253.62	16.1	241.52	241.50	-0.1	28,532	0.00%
2022/08/18	19	234.76	19	228.37	238.00	0	28,229	0.00%
2022/08/17	0	0.00	0	217.82	216.50	0	28,012	0.00%
2022/08/16	1	220.00	2	215.97	217.00	-1	28,013	0.00%
2022/08/15	17	201.97	17	202.62	211.50	0	28,004	0.00%
2022/08/12	5	196.80	5	197.80	198.00	0	28,163	0.00%
2022/08/11	1	200.00	0	199.50	197.00	1	28,840	0.00%
2022/08/10	15	196.17	15	197.00	196.50	0	29,292	0.00%
2022/08/09	2	194.25	3	199.50	201.00	-1	29,733	0.00%
2022/08/08	3.1	202.39	3	201.99	205.00	0	29,733	0.00%
2022/08/05	2	193.75	2	194.50	195.00	0	29,821	0.00%
2022/08/04	17	186.97	17	183.44	188.00	0	29,883	0.00%
2022/08/02	4	186.00	4	185.50	186.00	0	30,199	0.00%
2022/08/01	0	190.00	0	0.00	189.50	0	30,270	0.00%
2022/07/28	5	189.50	5	190.50	191.00	0	30,465	0.00%
2022/07/27	15	185.83	15	184.83	187.00	0	30,360	0.00%
2022/07/26	0	0.00	5	187.50	186.50	-5	30,392	-0.02%
2022/07/25	5	184.30	5	186.00	185.50	0	30,679	0.00%
2022/07/22	2	188.50	11.3	188.88	188.00	-9.3	30,740	-0.03%
2022/07/21	11	186.00	0	0.00	186.00	11	30,751	0.04%
2022/07/20	5	181.10	3	184.50	180.50	2	30,838	0.01%
2022/07/19	0	0.00	0	176.00	174.50	0	30,855	0.00%
2022/07/18	12	176.50	0	0.00	176.00	12	30,902	0.04%
2022/07/15	9	175.94	8	174.63	176.50	1	30,939	0.00%
2022/07/14	11	166.45	12	167.07	175.50	-1	30,749	0.00%
2022/07/13	14	175.11	14	174.25	166.00	0	30,353	0.00%
2022/07/12	22	165.73	22	166.25	168.50	0	29,951	0.00%
2022/07/11	15.3	168.37	14	166.36	166.50	1.3	29,701	0.00%
2022/07/08	25	170.94	25	169.60	170.50	0	29,604	0.00%
2022/07/07	41	163.44	42	160.88	168.00	-1	29,163	0.00%
2022/07/06	2	162.75	1	159.00	160.50	1	28,192	0.00%
2022/07/05	52	169.22	154	157.99	162.00	-102	27,920	-0.37%	大賣/鉅額交易
2022/07/04	11	170.36	14	168.11	170.00	-3	27,225	-0.01%
2022/07/01	3	174.18	3	175.50	170.00	0	26,936	0.00%
2022/06/30	104	196.40	13	191.50	188.50	91	26,824	0.34%	大買/
2022/06/29	1	207.50	1.2	208.25	209.00	-0.2	26,768	0.00%
2022/06/28	0	202.00	0	202.00	205.00	0	27,221	0.00%
2022/06/27	5	204.00	5	204.00	204.00	0	27,511	0.00%
2022/06/24	0	198.50	0	0.00	196.00	0	27,640	0.00%
2022/06/23	5	192.31	6	195.50	197.00	-1	27,833	0.00%
2022/06/22	1.1	193.12	0	0.00	188.50	1.1	28,270	0.00%
2022/06/21	0.1	192.50	0	0.00	199.00	0.1	28,926	0.00%
2022/06/20	0.1	197.06	0	0.00	192.50	0.1	29,007	0.00%
2022/06/17	1	197.49	1	199.50	204.50	0	29,177	0.00%
2022/06/16	0	202.50	10	210.00	201.00	-10	28,823	-0.03%
2022/06/15	10.1	206.00	0	0.00	203.50	10.1	29,010	0.03%
2022/06/14	10	204.20	10	206.75	211.00	0	29,119	0.00%
2022/06/13	9	212.78	8.1	209.57	208.50	0.9	28,965	0.00%
2022/06/10	18	213.11	23	212.91	219.00	-5	28,896	-0.02%
2022/06/09	14	210.04	34	211.57	212.00	-20	28,690	-0.07%
2022/06/08	3	203.50	3	204.00	206.50	0	28,613	0.00%
2022/06/07	3	201.82	4	198.88	200.50	-1	28,659	0.00%
2022/06/06	16	204.88	15	203.20	202.50	1	28,801	0.00%
2022/06/02	7	209.14	7	210.14	209.00	0	28,755	0.00%
2022/06/01	16	211.44	14	209.82	209.50	2	28,898	0.01%
2022/05/31	22	207.93	35	204.57	203.00	-13	28,582	-0.05%
2022/05/30	47	211.71	22	211.59	207.00	25	28,155	0.09%
2022/05/27	15.2	209.38	9	209.28	212.50	6.2	27,660	0.02%
2022/05/26	4.2	198.98	4	198.63	198.00	0.2	27,239	0.00%
2022/05/25	5	189.61	4	191.50	195.00	1	28,257	0.00%
2022/05/24	5	193.10	5	194.20	191.00	0	28,262	0.00%
2022/05/23	3	196.50	3	197.50	194.50	0	28,328	0.00%
2022/05/20	16	200.28	16	200.09	200.50	0	28,185	0.00%
2022/05/19	8	197.13	8	191.63	200.50	0	27,834	0.00%
2022/05/18	18	188.92	18	188.42	193.50	0	27,147	0.00%
2022/05/17	12	182.92	12	181.37	186.50	0	26,881	0.00%
2022/05/16	20	175.78	19.4	175.31	178.50	0.6	26,522	0.00%
2022/05/13	38	167.25	17	165.00	169.00	21	26,300	0.08%
2022/05/12	8	166.06	7	169.71	165.50	1	26,146	0.00%
2022/05/11	19	175.63	31	176.53	173.00	-12	26,127	-0.05%
2022/05/10	20	170.25	23	168.87	173.00	-3	26,129	-0.01%
2022/05/09	7	170.79	6	169.25	170.00	1	26,308	0.00%
2022/05/06	9	165.44	9	169.22	172.50	0	26,350	0.00%
2022/05/05	8	172.19	15	169.73	173.50	-7	26,415	-0.03%
2022/05/04	0	0.00	1	168.50	167.00	-1	26,359	0.00%
2022/05/03	3	169.50	3	171.50	171.50	0	26,392	0.00%
2022/04/29	8	175.13	33	174.67	174.00	-25	26,523	-0.09%
2022/04/28	30	171.42	5	169.00	169.50	25	26,444	0.09%
2022/04/27	7	171.71	7	168.44	175.00	0	26,567	0.00%
2022/04/26	10	172.00	14	173.46	175.00	-4	26,696	-0.01%
2022/04/25	5.5	170.56	2.5	170.30	169.50	3	26,938	0.01%
2022/04/22	0.3	182.67	0	0.00	180.50	0.3	26,942	0.00%
2022/04/21	1	186.00	0.8	185.50	185.00	0.2	27,071	0.00%
2022/04/20	1	181.05	1	183.50	179.00	0	27,297	0.00%
2022/04/19	1	179.50	1	177.50	177.00	0	27,306	0.00%
2022/04/18	1	176.00	1	174.00	169.50	0	27,393	0.00%
2022/04/15	17	171.94	15	174.50	170.50	2	27,735	0.01%
2022/04/14	1	179.50	4.2	178.07	179.50	-3.2	28,304	-0.01%
2022/04/13	13	172.73	10	171.10	173.00	3	28,427	0.01%
2022/04/12	12	169.42	12	168.29	169.50	0	28,619	0.00%
2022/04/11	2	167.25	0	0.00	168.00	2	28,722	0.01%
2022/04/08	16	174.03	16	169.78	174.50	0	28,998	0.00%
2022/04/07	2	175.25	2	174.23	168.00	0	28,841	0.00%
2022/04/06	16	175.31	16.3	178.79	176.50	-0.3	28,591	0.00%
2022/04/01	19	180.50	20	177.83	180.50	-1	28,306	0.00%
2022/03/31	26	189.12	26	182.96	185.00	0	28,140	0.00%
2022/03/30	3	179.50	18.5	181.54	179.50	-15.5	28,215	-0.05%
2022/03/29	20	178.25	5	178.10	179.50	15	27,933	0.05%
2022/03/28	2	173.51	3	175.66	181.50	-1	27,650	0.00%
2022/03/25	9	177.39	9	176.67	177.00	0	27,280	0.00%
2022/03/24	5	162.20	5	164.00	172.50	0	26,557	0.00%
2022/03/23	11	154.64	12	156.17	157.00	-1	25,865	0.00%
2022/03/22	2	147.27	9.1	147.50	153.00	-7.1	26,108	-0.03%
2022/03/21	5	145.10	4	144.50	144.50	1	25,879	0.00%
2022/03/18	1	140.50	1	144.50	145.50	0	26,077	0.00%
2022/03/17	1	135.00	5	139.40	140.00	-4	25,941	-0.02%
2022/03/16	11	130.41	10	130.00	130.00	1	25,870	0.00%
2022/03/15	2.3	129.87	1	128.00	126.50	1.3	26,235	0.00%
2022/03/14	1	130.50	6.1	131.19	136.00	-5.1	26,500	-0.02%
2022/03/11	5	132.50	0	0.00	132.00	5	26,591	0.02%
2022/03/10	6	131.83	5.2	131.56	131.00	0.8	26,570	0.00%
2022/03/09	12	132.67	146	133.12	134.50	-134	26,616	-0.50%	大賣/鉅額交易
2022/03/08	105	133.24	86	132.80	130.00	19	26,447	0.07%	大買/
2022/03/07	120	140.10	0	0.00	138.00	120	26,398	0.45%	大買/鉅額交易
2022/03/04	15	144.00	25	146.90	147.00	-10	26,573	-0.04%
2022/03/03	12	146.04	16.1	148.53	146.50	-4.1	26,961	-0.02%
2022/03/02	17	146.56	0	0.00	146.50	17	27,141	0.06%
2022/03/01	1	148.50	16	151.41	150.00	-15	27,201	-0.06%
2022/02/25	15	148.50	8	152.00	147.50	7	27,962	0.03%
2022/02/24	9	147.44	2	153.75	147.00	7	26,920	0.03%
2022/02/23	0.5	152.50	2	152.00	152.50	-1.5	27,583	-0.01%
2022/02/22	0.1	145.00	0	0.00	146.00	0.1	28,880	0.00%
2022/02/21	1	148.01	18.1	148.00	149.00	-17	28,897	-0.06%
2022/02/18	15	146.33	35	147.14	146.00	-20	28,964	-0.07%
2022/02/17	45	144.56	15	144.67	146.00	30	28,875	0.10%
2022/02/16	21	140.74	15	142.00	140.50	6	28,656	0.02%
2022/02/15	19	140.90	19	140.29	138.00	0	28,612	0.00%
2022/02/14	9	141.72	7	141.50	141.50	2	28,361	0.01%
2022/02/11	2	148.50	0	0.00	148.50	2	28,145	0.01%
2022/02/10	8	157.63	7	153.07	152.00	1	28,105	0.00%
2022/02/09	0	0.00	2	159.50	156.50	-2	27,722	-0.01%
2022/02/08	3	154.67	1	155.50	154.00	2	27,684	0.01%
2022/02/07	1.1	151.11	0	0.00	157.50	1.1	27,610	0.00%
2022/01/26	0	148.83	0	0.00	146.50	0	27,338	0.00%
2022/01/21	0	0.00	1	155.50	153.00	-1	27,721	0.00%
2022/01/20	3	156.50	4	155.50	155.50	-1	27,787	0.00%
2022/01/19	6	158.75	5	158.10	160.00	1	27,546	0.00%
2022/01/18	1.1	156.36	6	156.33	157.50	-4.9	27,586	-0.02%
2022/01/17	7	151.29	7	152.43	153.00	0	27,342	0.00%
2022/01/14	12	143.50	14	142.75	149.50	-2	27,570	-0.01%
2022/01/13	61.5	138.96	67.3	141.40	145.50	-5.8	27,268	-0.02%
2022/01/12	63.2	145.00	75.1	144.11	146.00	-11.9	26,742	-0.04%
2022/01/11	21	149.48	23	148.00	148.00	-2	26,472	-0.01%
2022/01/10	50	146.72	43	147.27	147.00	7	26,245	0.03%
2022/01/07	45	151.64	26	150.52	150.00	19	25,915	0.07%
2022/01/06	0	0.00	9	157.50	158.50	-9	25,141	-0.04%
2022/01/05	77	155.40	76	152.61	152.00	1	24,830	0.00%
2022/01/04	3	154.83	1	156.50	156.50	2	24,805	0.01%
2022/01/03	8.2	156.15	8	157.06	155.00	0.2	24,513	0.00%
2021/12/30	4.1	149.00	7	149.86	151.00	-2.9	23,918	-0.01%
2021/12/29	5	146.20	3	147.67	146.00	2	23,910	0.01%
2021/12/28	12	147.75	14	148.04	148.50	-2	24,017	-0.01%
2021/12/27	4	147.75	3	149.50	146.50	1	23,982	0.00%
2021/12/24	10	147.40	9	150.56	148.00	1	23,720	0.00%
2021/12/23	0	0.00	2	141.00	142.50	-2	22,952	-0.01%
2021/12/22	2	138.00	1	137.50	138.00	1	23,031	0.00%
2021/12/21	6	137.25	5	132.50	136.50	1	23,073	0.00%
2021/12/20	4	140.24	1	134.50	134.00	3	23,026	0.01%
2021/12/16	0	0.00	1	143.50	143.00	-1	22,816	0.00%
2021/12/15	1.2	134.07	0	0.00	135.00	1.2	22,129	0.01%
2021/12/14	2	130.00	0	0.00	135.00	2	21,914	0.01%
2021/12/10	1.3	134.92	1	136.00	136.00	0.3	21,243	0.00%
2021/12/09	2	136.24	2	135.00	131.50	0	20,944	0.00%
2021/12/07	0	0.00	1	126.00	129.00	-1	20,086	0.00%
2021/12/06	1	124.00	1	120.00	123.00	0	19,850	0.00%
2021/12/03	4	125.38	3	124.17	127.00	1	19,809	0.01%
2021/12/02	0	0.00	2	121.00	118.00	-2	19,497	-0.01%
2021/12/01	0.1	120.00	0	0.00	122.00	0.1	19,303	0.00%
2021/11/30	3	124.67	2	126.00	125.50	1	19,069	0.01%
2021/11/29	0	0.00	2	115.00	123.00	-2	18,690	-0.01%
2021/11/26	1	118.50	1	117.50	116.50	0	18,253	0.00%
2021/11/25	5.1	122.48	6	120.83	124.00	-1	18,128	-0.01%
2021/11/24	1.1	127.43	1.5	121.83	121.50	-0.5	18,025	0.00%
2021/11/23	0	0.00	2	119.75	122.00	-2	17,380	-0.01%
2021/11/22	18	118.64	15	120.50	121.00	3	17,102	0.02%
2021/11/19	1.1	114.77	6	116.25	117.00	-4.9	16,077	-0.03%
2021/11/18	0	0.00	2	106.50	106.50	-2	14,565	-0.01%
2021/11/17	0	95.00	0	0.00	97.00	0	14,477	0.00%
2021/11/16	0	0.00	0.2	92.90	93.00	-0.2	14,555	0.00%
2021/11/12	2	94.90	1	94.00	94.00	1	14,618	0.01%
2021/11/09	3	93.40	1	92.60	90.40	2	14,599	0.01%
2021/11/08	1	89.39	0	0.00	88.30	1	14,387	0.01%
2021/11/05	0	0.00	1	88.10	93.40	-1	14,490	-0.01%
2021/11/04	1	93.90	0	0.00	90.60	1	14,242	0.01%
2021/11/02	1.1	92.59	1	92.20	93.10	0.1	14,258	0.00%
2021/11/01	1.1	97.15	3	94.27	95.60	-2	13,772	-0.01%
2021/10/29	0.1	91.60	0	0.00	91.90	0.1	13,483	0.00%
2021/10/28	0.5	91.40	16.5	91.25	90.90	-16	13,464	-0.12%
2021/10/27	0	0.00	0.1	88.00	88.20	-0.1	13,179	0.00%
2021/10/26	1	91.00	5.1	89.42	88.30	-4.1	13,181	-0.03%
2021/10/25	3	86.80	0	0.00	87.10	3	12,835	0.02%
2021/10/22	4.2	85.03	5	85.90	86.60	-0.9	12,899	-0.01%
2021/10/19	0	0.00	5	81.72	82.00	-5	12,849	-0.04%
2021/10/18	0	0.00	3.3	80.44	80.50	-3.3	12,887	-0.03%
2021/10/14	10	74.10	10	77.55	74.50	0	13,458	0.00%
2021/10/12	2.2	78.99	9	78.93	78.90	-6.8	13,570	-0.05%
2021/10/07	0.1	72.80	1	72.80	72.60	-0.9	13,358	-0.01%
2021/10/05	1	65.50	0	0.00	70.60	1	13,501	0.01%
2021/10/04	2	69.85	2	71.00	69.00	0	13,401	0.00%
2021/10/01	2	73.50	0	0.00	72.50	2	13,377	0.01%
2021/09/29	4	75.60	0	0.00	73.10	4	13,839	0.03%
2021/09/28	3	80.73	0	0.00	78.70	3	13,692	0.02%
2021/09/27	0	0.00	5	82.24	82.40	-5	13,539	-0.04%
2021/09/24	1	83.40	12	82.19	82.50	-11	13,495	-0.08%
2021/09/23	3	76.40	3	76.80	78.80	0	13,274	0.00%
2021/09/13	2	79.50	2	78.50	77.50	0	14,245	0.00%
2021/09/07	1	73.50	0	0.00	75.20	1	14,533	0.01%
2021/09/06	0	0.00	2	75.20	75.20	-2	14,779	-0.01%
2021/08/31	1	77.00	1	77.20	78.30	0	14,683	0.00%
2021/08/30	17	80.72	0	0.00	80.50	17	14,568	0.12%
2021/08/27	6	81.53	7	82.86	82.40	-1	14,439	-0.01%
2021/08/25	1	76.00	1	76.20	77.00	0	14,095	0.00%
2021/08/24	2.5	75.68	2	76.00	76.00	0.5	14,144	0.00%
2021/08/23	1	77.20	1	78.30	77.50	0	14,026	0.00%
2021/08/20	2	77.00	1	76.20	77.20	1	13,897	0.01%
2021/08/16	0	0.00	2	72.50	76.20	-2	13,559	-0.01%
2021/08/11	6	78.60	0	0.00	77.20	6	13,660	0.04%
2021/08/10	0	0.00	2	82.55	82.80	-2	13,480	-0.01%
2021/08/09	7	82.01	0	0.00	80.90	7	13,602	0.05%
2021/08/06	2	87.50	0	0.00	87.30	2	13,439	0.01%
2021/08/03	0	0.00	7	87.30	87.80	-7	13,794	-0.05%
2021/08/02	0	0.00	4	83.60	83.10	-4	13,646	-0.03%
2021/07/28	5	81.88	1	81.48	82.20	4	13,456	0.03%
2021/07/27	7	86.39	0	0.00	85.10	7	13,395	0.05%
2021/07/26	11	91.65	12	90.05	89.70	-1	13,392	-0.01%
2021/07/23	3	86.33	3	87.50	87.20	0	13,495	0.00%
2021/07/22	1	87.70	1	86.81	86.70	0	13,627	0.00%
2021/07/21	6	89.25	0	0.00	84.70	6	13,517	0.04%
2021/07/19	0.5	88.00	1	86.30	89.60	-0.5	13,331	0.00%
2021/07/16	2	83.60	0	0.00	83.00	2	13,088	0.02%
2021/07/15	0.1	85.31	0	0.00	83.80	0.1	13,148	0.00%
2021/07/14	2	85.40	1	85.30	85.10	1	13,153	0.01%
2021/07/13	5	86.56	2	86.65	85.80	3	13,029	0.02%
2021/07/09	2	82.70	2	82.75	83.20	0	12,932	0.00%
2021/07/06	0	0.00	1	80.20	80.10	-1	12,696	-0.01%
2021/07/05	0.5	77.50	0	0.00	77.50	0.5	12,519	0.00%
2021/06/23	5	75.10	1	75.70	74.80	4	12,292	0.03%
2021/06/22	5	74.54	3	73.40	72.40	2	12,022	0.02%
2021/06/17	0	0.00	2	70.90	71.20	-2	11,722	-0.02%
2021/06/15	0	0.00	5	68.52	67.80	-5	11,687	-0.04%
2021/06/08	0	0.00	3	65.80	64.80	-3	11,937	-0.03%
2021/06/07	2	64.40	0	64.60	64.10	2	11,934	0.02%
2021/06/03	3	65.50	0	0.00	65.80	3	11,859	0.03%
2021/06/02	0	0.00	1	65.20	64.30	-1	11,861	-0.01%
2021/06/01	4	63.70	1	63.90	64.00	3	11,763	0.03%
2021/05/28	0	0.00	9	61.50	61.50	-9	11,730	-0.08%
2021/05/26	1	61.60	0	0.00	62.00	1	11,829	0.01%
2021/05/25	0	60.10	0	0.00	62.10	0	11,766	0.00%
2021/05/17	0	0.00	2	54.00	52.20	-2	12,110	-0.02%
2021/05/12	1	52.30	5	51.80	54.50	-4	11,847	-0.03%
2021/05/07	2	61.45	2	61.20	61.40	0	12,225	0.00%
2021/05/04	0	0.00	1	58.00	60.50	-1	12,696	-0.01%
2021/04/29	6	68.60	12	68.51	66.40	-6	12,823	-0.05%
2021/04/28	9	65.50	3	65.30	65.70	6	12,537	0.05%
2021/04/23	0	0.00	7	58.47	61.40	-7	11,914	-0.06%
2021/04/22	0	0.00	1	58.20	55.90	-1	11,783	-0.01%
2021/04/21	1	58.10	2	57.90	57.30	-1	11,799	-0.01%
2021/04/20	1	56.70	6	56.50	57.40	-5	11,736	-0.04%
2021/04/19	0	0.00	1	55.50	55.60	-1	11,704	-0.01%
2021/04/15	2	55.95	0	0.00	56.00	2	11,723	0.02%
2021/04/09	0	0.00	1	56.00	55.30	-1	12,358	-0.01%
2021/04/08	0	0.00	1	57.30	57.00	-1	12,227	-0.01%
2021/03/31	0	0.00	0.5	54.90	55.10	-0.5	12,061	0.00%
2021/03/29	7	54.21	1	54.60	54.20	6	12,152	0.05%
2021/03/22	2	54.60	2	54.80	54.70	0	13,350	0.00%
2021/03/19	2	53.75	2	54.05	54.80	0	13,461	0.00%
2021/03/18	0	0.00	1	54.10	53.90	-1	13,316	-0.01%
2021/03/17	1.5	53.73	2	53.45	52.60	-0.5	13,694	0.00%
2021/03/16	0	0.00	1	51.80	53.50	-1	13,719	-0.01%
2021/03/15	1	51.60	0	0.00	52.10	1	13,566	0.01%
2021/03/11	0	0.00	1	50.10	51.10	-1	13,364	-0.01%
2021/03/09	1	49.50	0	0.00	49.40	1	13,567	0.01%
2021/03/03	5	50.50	5	50.80	50.90	0	13,466	0.00%
2021/02/23	0	0.00	15	52.30	51.40	-15	13,783	-0.11%
2021/02/22	1	53.60	0	0.00	53.00	1	13,846	0.01%
2021/02/19	17	51.95	2	53.10	52.60	15	13,716	0.11%
2021/02/18	0	0.00	2	52.50	52.60	-2	13,480	-0.01%
2021/02/02	50	50.04	50	49.60	49.60	0	12,568	0.00%
2021/02/01	0	0.00	3	50.37	50.50	-3	12,400	-0.02%
2021/01/29	3	49.60	4	48.81	49.10	-1	11,970	-0.01%
2021/01/28	1	48.55	0	0.00	47.20	1	11,788	0.01%
2021/01/27	0	0.00	1	50.00	49.55	-1	11,599	-0.01%
2021/01/25	1	48.80	1	48.80	48.60	0	11,053	0.00%
2021/01/22	0	0.00	5	47.56	48.10	-5	10,747	-0.05%
2021/01/18	9	43.92	0	0.00	44.80	9	10,163	0.09%
2021/01/14	0	0.00	1	45.35	45.25	-1	9,898	-0.01%
2021/01/13	0	0.00	2	46.00	46.05	-2	9,753	-0.02%
2021/01/12	1	46.65	2	46.15	46.30	-1	9,641	-0.01%
2021/01/11	1	47.60	0	0.00	47.80	1	9,521	0.01%
2021/01/07	0	0.00	1	48.25	48.15	-1	9,418	-0.01%
2021/01/06	0	0.00	2	49.20	47.05	-2	9,411	-0.02%
2021/01/04	7	48.01	4	48.80	48.50	3	8,979	0.03%
2020/12/30	1	45.65	0	0.00	45.95	1	8,502	0.01%
2020/12/23	2	46.55	3	46.78	45.85	-1	8,175	-0.01%
2020/12/22	2	47.70	11	46.20	45.50	-9	8,084	-0.11%
2020/12/21	0	0.00	3	47.20	48.20	-3	7,859	-0.04%
2020/12/18	8	48.43	9	47.70	46.10	-1	7,645	-0.01%
2020/12/16	5	46.95	5	46.72	46.90	0	6,983	0.00%
2020/12/15	0	0.00	2	45.33	43.80	-2	6,570	-0.03%
2020/12/14	0	0.00	1	46.00	46.00	-1	6,367	-0.02%
2020/12/11	7	44.83	9	43.93	45.40	-2	6,225	-0.03%
2020/12/10	3	43.30	0	0.00	43.45	3	5,707	0.05%
2020/12/04	1	43.60	0	0.00	43.05	1	5,885	0.02%
2020/12/02	0	0.00	3	42.70	42.55	-3	5,636	-0.05%
2020/12/01	3	42.25	0	0.00	42.50	3	5,581	0.05%
2020/11/25	0	0.00	15	41.35	41.90	-15	5,880	-0.26%
2020/11/24	0	0.00	10	42.90	42.10	-10	6,174	-0.16%
2020/11/20	0	0.00	3	41.55	41.90	-3	5,885	-0.05%
2020/11/19	10	40.80	0	0.00	40.70	10	5,592	0.18%
2020/11/10	1	39.60	0	0.00	39.40	1	6,801	0.01%
2020/10/13	1	36.80	0	0.00	38.10	1	8,795	0.01%
2020/10/08	0	0.00	1	38.70	38.35	-1	8,979	-0.01%
2020/10/06	16	38.88	15	38.75	39.05	1	9,384	0.01%
2020/09/25	6	37.89	0	0.00	37.60	6	10,413	0.06%
2020/09/24	1	38.80	0	0.00	38.55	1	10,511	0.01%
2020/09/21	1	40.35	1	40.70	40.20	0	11,099	0.00%
2020/09/14	10	41.95	0	0.00	41.70	10	11,693	0.09%
2020/09/10	2	41.50	2	42.80	40.80	0	12,189	0.00%
2020/09/09	0	0.00	4	41.38	41.15	-4	12,078	-0.03%
2020/09/07	1	40.25	0	0.00	40.10	1	12,136	0.01%
2020/09/04	2	40.35	2	40.55	40.65	0	12,307	0.00%
2020/09/03	3	41.18	0	0.00	41.00	3	12,619	0.02%
2020/09/02	3	41.65	0	0.00	41.15	3	13,279	0.02%
2020/08/28	1	41.55	1	41.30	41.40	0	13,442	0.00%
2020/08/27	1	39.90	1	40.15	40.05	0	13,279	0.00%
2020/08/24	1	38.45	1	38.80	38.95	0	13,789	0.00%
2020/08/20	3	38.37	0	0.00	38.50	3	14,188	0.02%
2020/08/19	1	40.40	0	0.00	40.10	1	14,272	0.01%
2020/08/13	0	0.00	1	43.00	44.00	-1	16,035	-0.01%
2020/08/12	1	40.75	0	0.00	40.90	1	15,663	0.01%
2020/08/10	2	41.88	2	41.05	40.60	0	15,931	0.00%
2020/08/03	0	0.00	1	41.05	41.20	-1	17,674	-0.01%
2020/07/22	0	0.00	1	42.65	42.80	-1	18,107	-0.01%
2020/07/17	0	0.00	1	40.25	39.85	-1	17,837	-0.01%
2020/07/16	1	43.35	1	43.15	43.25	0	17,635	0.00%
2020/07/14	2	42.58	1	43.35	42.50	1	17,379	0.01%
2020/07/13	2	43.93	1	43.40	44.50	1	17,295	0.01%
2020/07/10	30	41.70	30	42.64	42.50	0	17,133	0.00%
2020/07/03	1	43.30	1	43.60	43.00	0	16,418	0.00%
2020/07/02	0	0.00	2	43.48	43.95	-2	16,271	-0.01%
2020/07/01	1	41.50	5	42.01	41.95	-4	15,947	-0.03%
2020/06/29	0	0.00	2	41.00	40.65	-2	15,658	-0.01%
2020/06/24	2	40.70	0	0.00	40.50	2	15,616	0.01%
2020/06/23	0	0.00	2	40.98	40.65	-2	15,686	-0.01%
2020/06/22	3	40.80	3	40.92	40.55	0	15,677	0.00%
2020/06/19	2	40.55	32	40.86	40.50	-30	15,803	-0.19%
2020/06/18	5	39.82	4	39.03	40.60	1	15,511	0.01%
2020/06/17	3	38.23	0	0.00	38.40	3	15,081	0.02%
2020/06/16	0	0.00	1	37.95	38.75	-1	15,016	-0.01%
2020/06/12	20	37.43	20	37.65	37.95	0	14,993	0.00%
2020/06/11	30	38.50	35	37.90	38.20	-5	14,908	-0.03%
2020/06/10	35	37.99	0	0.00	38.05	35	14,791	0.24%
2020/06/09	4	38.65	9	37.93	37.35	-5	14,569	-0.03%
2020/06/04	1	40.60	0	0.00	40.35	1	13,703	0.01%
2020/06/03	0	0.00	1	42.00	41.10	-1	13,553	-0.01%
2020/05/28	0	0.00	30	41.33	40.55	-30	12,660	-0.24%
2020/05/26	0	0.00	1	42.00	41.70	-1	12,135	-0.01%
2020/05/25	9	41.96	7	42.84	42.30	2	11,780	0.02%
2020/05/22	1	39.40	0	0.00	39.80	1	11,043	0.01%
2020/05/21	3	39.60	3	38.98	38.85	0	10,233	0.00%
2020/05/15	20	36.00	221	36.86	35.80	-201	8,840	-2.27%	大賣/鉅額交易
2020/05/14	175	36.93	62	37.48	36.50	113	8,503	1.33%	大買/鉅額交易
2020/05/13	60	36.45	20	36.60	37.45	40	8,158	0.49%
2020/05/12	20	35.81	0	0.00	35.85	20	7,777	0.26%
2020/05/11	0	0.00	1	35.45	34.90	-1	7,351	-0.01%
2020/05/08	0	0.00	1	33.70	33.00	-1	6,940	-0.01%
2020/05/07	1	31.65	1	31.55	31.95	0	6,412	0.00%
2020/05/06	1	31.40	0	0.00	31.25	1	6,293	0.02%
2020/05/05	0	0.00	2	30.95	30.60	-2	6,183	-0.03%
2020/04/30	2	31.05	0	0.00	31.00	2	6,073	0.03%
2020/04/28	0	0.00	1	31.20	30.95	-1	6,023	-0.02%
2020/04/23	0	0.00	5	28.10	28.35	-5	5,699	-0.09%
2020/04/22	0	0.00	1	27.55	28.10	-1	5,707	-0.02%
2020/04/20	0	0.00	1	29.05	28.85	-1	5,640	-0.02%
2020/04/17	2	29.53	0	0.00	28.75	2	5,625	0.04%
2020/04/16	2	29.03	2	29.25	29.10	0	5,528	0.00%
2020/04/14	0	0.00	10	27.75	27.90	-10	5,394	-0.19%
2020/04/10	0	0.00	10	27.75	27.80	-10	5,406	-0.18%
2020/04/06	0	0.00	20	25.15	25.20	-20	5,157	-0.39%
2020/03/27	0	0.00	1	24.71	24.60	-1	4,988	-0.02%
2020/03/25	1	24.40	1	25.15	24.30	0	4,773	0.00%
2020/03/19	30	21.48	0	0.00	21.00	30	4,364	0.69%
2020/03/18	3	22.50	0	0.00	22.40	3	4,298	0.07%
2020/03/16	3	23.87	0	0.00	23.70	3	4,396	0.07%
2020/03/13	10	23.90	0	0.00	25.00	10	4,384	0.23%
2020/03/12	1	27.80	0	0.00	26.15	1	4,318	0.02%
2020/03/06	0	0.00	10	30.45	30.30	-10	4,136	-0.24%
2020/02/27	0	0.00	5	31.35	30.90	-5	4,561	-0.11%
2020/02/20	0	0.00	5	31.10	31.05	-5	5,187	-0.10%
2020/02/10	1	28.90	0	0.00	29.15	1	5,744	0.02%
2020/02/03	1	28.85	5	29.15	29.35	-4	6,363	-0.06%
2020/01/31	2	29.65	0	0.00	29.75	2	6,368	0.03%
2020/01/30	0	0.00	10	28.85	29.00	-10	6,404	-0.16%
2020/01/09	0	0.00	1	30.65	30.60	-1	6,472	-0.02%
2019/12/26	1	30.90	0	0.00	30.90	1	7,462	0.01%
2019/12/16	0	0.00	1	30.65	31.00	-1	7,349	-0.01%
2019/12/11	1	30.75	10	30.75	30.80	-9	7,033	-0.13%
2019/11/25	0	0.00	1	33.15	32.60	-1	6,607	-0.02%
2019/11/20	0	0.00	2	31.75	31.50	-2	6,381	-0.03%
2019/11/19	2	32.10	0	0.00	32.00	2	6,753	0.03%
2019/11/15	0	0.00	3	32.50	31.85	-3	6,786	-0.04%
2019/11/08	2	32.70	2	32.90	32.85	0	6,584	0.00%
2019/11/05	31	32.60	33	32.07	32.75	-2	6,175	-0.03%
2019/11/04	0	0.00	4	31.45	32.05	-4	5,941	-0.07%
2019/11/01	1	29.60	0	0.00	29.70	1	5,705	0.02%
2019/10/29	0	0.00	5	31.15	30.50	-5	5,603	-0.09%
2019/10/28	0	0.00	1	31.55	31.40	-1	5,531	-0.02%
2019/10/24	1	31.70	0	0.00	31.75	1	5,522	0.02%
2019/10/21	12	32.02	0	0.00	32.05	12	5,473	0.22%
2019/10/17	2	31.35	0	0.00	31.35	2	5,366	0.04%
2019/10/16	0	0.00	10	30.85	30.85	-10	5,349	-0.19%
2019/10/15	5	31.33	1	31.20	30.90	4	5,293	0.08%
2019/10/14	0	0.00	35	30.81	31.00	-35	5,017	-0.70%
2019/10/09	10	30.49	0	0.00	30.70	10	4,732	0.21%
2019/10/08	5	30.55	0	0.00	30.70	5	4,734	0.11%
2019/10/07	15	30.48	9	30.43	30.90	6	4,709	0.13%
2019/10/04	10	29.74	7	30.03	29.80	3	4,594	0.07%
2019/10/03	15	29.98	7	29.73	30.10	8	4,570	0.18%
2019/10/02	6	29.12	5	29.35	29.40	1	4,302	0.02%
2019/09/25	5	28.85	0	0.00	28.90	5	4,321	0.12%
2019/09/17	0	0.00	2	28.80	28.55	-2	4,408	-0.05%
2019/09/10	1	28.45	0	0.00	29.00	1	4,647	0.02%
2019/09/04	0	0.00	1	29.05	29.35	-1	4,608	-0.02%
2019/09/03	10	28.95	0	0.00	28.95	10	4,617	0.22%
2019/08/30	1	28.00	0	0.00	27.90	1	4,556	0.02%
2019/08/26	1	28.00	0	0.00	28.10	1	4,548	0.02%
2019/08/23	2	30.45	0	0.00	30.30	2	4,475	0.04%
2019/08/22	12	31.88	10	31.95	30.80	2	4,316	0.05%
2019/08/14	2	33.00	0	0.00	32.70	2	4,184	0.05%
2019/08/12	3	32.30	0	0.00	32.25	3	4,264	0.07%
2019/08/07	0	0.00	2	31.75	31.60	-2	4,338	-0.05%
2019/08/06	0	0.00	1	31.25	32.00	-1	4,444	-0.02%
2019/08/02	0	0.00	5	33.30	32.80	-5	4,542	-0.11%
2019/07/30	3	34.00	0	0.00	34.00	3	4,598	0.07%
2019/07/23	0	0.00	4	34.75	34.75	-4	4,753	-0.08%
2019/07/19	0	0.00	2	34.90	34.70	-2	4,859	-0.04%
2019/07/16	0	0.00	3	35.30	35.20	-3	5,080	-0.06%
2019/07/05	0	0.00	1	34.45	34.55	-1	5,925	-0.02%
2019/07/04	1	34.55	0	0.00	34.60	1	6,265	0.02%
2019/07/02	2	34.10	3	34.20	33.95	-1	6,845	-0.01%
2019/06/21	4	33.98	1	34.10	33.60	3	7,380	0.04%
2019/06/20	1	33.45	1	33.65	33.70	0	7,327	0.00%
2019/06/03	1	30.80	0	0.00	31.05	1	8,323	0.01%
2019/05/29	5	31.85	0	0.00	32.70	5	8,135	0.06%
2019/05/27	0	0.00	2	30.45	30.95	-2	8,098	-0.02%
2019/05/24	0	0.00	0.7	30.70	30.25	-0.7	8,087	-0.01%
2019/05/23	1	30.50	1	30.95	30.80	0	8,036	0.00%
2019/05/15	0	0.00	5	33.15	33.50	-5	7,953	-0.06%
2019/05/14	26	30.87	20	30.76	32.60	6	7,996	0.08%
2019/05/06	3	36.70	0	0.00	36.70	3	8,284	0.04%
2019/05/03	1	37.30	0	0.00	37.90	1	8,241	0.01%
2019/04/24	3	38.00	3	37.77	37.55	0	8,154	0.00%
2019/04/23	0	0.00	1	38.10	37.80	-1	8,109	-0.01%
2019/04/22	4	38.51	3	38.10	37.80	1	8,045	0.01%
2019/04/18	1	37.50	1	38.20	37.35	0	7,983	0.00%
2019/04/17	3	37.88	1	38.30	37.50	2	7,919	0.03%
2019/04/16	0	0.00	1	37.75	37.35	-1	7,788	-0.01%
2019/04/10	1	37.25	1	38.10	37.25	0	7,275	0.00%
2019/04/09	0	0.00	2	37.15	37.20	-2	6,956	-0.03%
2019/04/02	0	0.00	1	34.15	34.15	-1	6,334	-0.02%
2019/03/29	0	0.00	2	34.00	34.50	-2	6,158	-0.03%
2019/03/28	1	34.55	0	0.00	34.60	1	6,093	0.02%
2019/03/21	21	36.02	24	36.04	35.10	-3	6,491	-0.05%
2019/03/19	1	33.65	0	0.00	33.35	1	7,144	0.01%
2019/03/18	2	34.10	0	0.00	34.10	2	7,276	0.03%
2019/03/13	1	34.10	0	0.00	34.05	1	7,331	0.01%
2019/03/12	2	34.70	0	0.00	34.70	2	7,213	0.03%
2019/03/08	1	32.50	0	0.00	32.35	1	7,322	0.01%
2019/03/07	5	32.80	0	0.00	32.60	5	7,370	0.07%
2019/02/25	0	0.00	2	33.38	33.15	-2	8,041	-0.02%
2019/02/22	0	0.00	1	33.00	32.95	-1	8,149	-0.01%
2019/02/18	20	31.81	0	0.00	32.00	20	8,776	0.23%
2019/02/15	1	32.50	0	0.00	32.45	1	8,974	0.01%
2019/02/14	0	0.00	5	33.00	32.95	-5	9,148	-0.05%
2019/01/28	0	0.00	15	32.13	32.10	-15	9,420	-0.16%
2019/01/09	1	29.95	1	29.85	30.55	0	9,464	0.00%
2019/01/04	38	29.29	0	0.00	29.00	38	9,580	0.40%
2019/01/03	0	0.00	20	30.55	30.30	-20	9,665	-0.21%
2018/12/26	0	0.00	4	31.45	30.25	-4	9,965	-0.04%
2018/12/25	6	29.65	11	30.33	30.25	-5	10,109	-0.05%
2018/12/21	0	0.00	6	30.15	30.50	-6	10,443	-0.06%
2018/12/20	1	29.95	0	0.00	29.70	1	10,349	0.01%
2018/12/14	11	32.44	10	33.10	31.85	1	10,062	0.01%
2018/12/13	26	34.57	27	34.68	33.50	-1	9,881	-0.01%
2018/12/11	2	31.85	2	32.55	32.00	0	8,820	0.00%
2018/12/10	4	30.93	10	31.00	30.70	-6	8,730	-0.07%
2018/12/07	2	31.20	2	32.35	31.80	0	8,751	0.00%
2018/12/06	12	31.48	0	0.00	31.70	12	8,775	0.14%
2018/12/05	0	0.00	2	32.75	32.70	-2	8,855	-0.02%
2018/12/04	10	33.50	2	33.90	33.45	8	8,873	0.09%
2018/12/03	2	33.60	4	33.80	33.50	-2	8,805	-0.02%
2018/11/27	0	0.00	6	32.17	32.40	-6	8,626	-0.07%
2018/11/26	0	0.00	4	31.20	31.45	-4	8,659	-0.05%
2018/11/23	26	29.98	21	29.90	29.85	5	8,610	0.06%
2018/11/22	2	32.20	0	0.00	31.50	2	8,498	0.02%
2018/11/21	0	0.00	6	31.75	32.25	-6	8,561	-0.07%
2018/11/19	1	32.00	5	32.56	32.00	-4	8,643	-0.05%
2018/11/16	1	32.00	7	32.09	32.00	-6	8,521	-0.07%
2018/11/15	0	0.00	1	30.60	30.40	-1	8,445	-0.01%
2018/11/02	0	0.00	1	25.90	26.30	-1	8,026	-0.01%
2018/10/25	1	21.60	3	22.45	22.45	-2	8,115	-0.02%
2018/10/23	2	24.00	0	0.00	23.85	2	8,147	0.02%
2018/10/22	5	24.45	0	0.00	24.40	5	8,349	0.06%
2018/10/17	1	23.90	0	0.00	23.70	1	8,998	0.01%
2018/10/12	0	0.00	3	23.02	24.00	-3	9,258	-0.03%
2018/10/11	13	23.61	18	23.60	23.60	-5	9,310	-0.05%
2018/10/09	10	26.10	0	0.00	26.20	10	9,330	0.11%
2018/10/05	2	26.43	0	0.00	26.20	2	9,945	0.02%
2018/10/03	1	28.15	0	0.00	28.20	1	11,209	0.01%
2018/10/02	3	28.55	0	0.00	28.95	3	11,130	0.03%
2018/09/21	10	31.45	1	31.20	31.05	9	10,816	0.08%
2018/09/17	4	32.00	5	32.09	32.00	-1	10,634	-0.01%
2018/09/12	1	31.05	0	0.00	31.00	1	10,627	0.01%
2018/09/10	1	32.45	1	33.00	32.05	0	10,611	0.00%
2018/09/06	0	0.00	2	34.40	34.50	-2	10,654	-0.02%
2018/09/05	10	34.40	0	0.00	34.50	10	10,714	0.09%
2018/08/31	2	36.90	7	37.11	36.70	-5	10,639	-0.05%
2018/08/29	0	0.00	2	36.05	35.70	-2	10,814	-0.02%
2018/08/24	5	33.80	0	0.00	33.80	5	10,953	0.05%
2018/08/23	2	34.35	0	0.00	34.10	2	10,966	0.02%
2018/08/20	12	35.00	10	34.50	34.50	2	11,315	0.02%
2018/08/17	5	36.75	0	0.00	36.00	5	11,326	0.04%
2018/08/16	1	36.65	1	37.55	36.65	0	11,348	0.00%
2018/08/15	2	37.90	2	38.00	37.90	0	11,589	0.00%
2018/08/14	1	35.85	0	0.00	36.85	1	12,134	0.01%
2018/08/09	0	0.00	2	38.95	38.60	-2	12,281	-0.02%
2018/08/08	0	0.00	1	39.00	38.60	-1	12,387	-0.01%
2018/08/03	0	0.00	2	39.05	39.00	-2	12,550	-0.02%
2018/07/31	7	38.94	7	39.06	39.25	0	12,843	0.00%
2018/07/30	1	38.80	1	39.40	38.85	0	13,019	0.00%
2018/07/27	1	39.90	1	39.95	40.05	0	12,973	0.00%
2018/07/26	2	40.70	11	40.19	40.70	-9	12,803	-0.07%
2018/07/25	0	0.00	3	38.65	37.90	-3	12,359	-0.02%
2018/07/23	12	38.06	10	37.99	37.60	2	12,360	0.02%
2018/07/20	3	38.40	2	38.88	38.35	1	12,460	0.01%
2018/07/17	10	38.70	10	38.30	38.90	0	12,362	0.00%
2018/07/16	3	38.30	2	38.45	38.65	1	12,343	0.01%
2018/07/13	4	38.00	6	37.68	37.05	-2	11,991	-0.02%
2018/07/12	23	37.73	38	37.81	37.55	-15	11,975	-0.13%
2018/07/11	1	37.15	5	36.06	37.15	-4	11,380	-0.04%
2018/07/10	0	0.00	4	33.00	33.80	-4	10,879	-0.04%
2018/07/06	3	31.30	2	31.85	31.20	1	11,464	0.01%
2018/07/02	3	33.62	0	0.00	33.10	3	13,314	0.02%
2018/06/29	1	34.00	0	0.00	33.90	1	13,399	0.01%
2018/06/28	0	0.00	2	33.73	33.70	-2	13,502	-0.01%
2018/06/27	0	0.00	1	33.65	32.90	-1	13,814	-0.01%
2018/06/26	1	33.05	0	0.00	33.30	1	13,867	0.01%
2018/06/25	0	0.00	2	33.88	33.80	-2	13,903	-0.01%
2018/06/22	3	33.75	0	0.00	33.20	3	13,990	0.02%
2018/06/21	0	0.00	3	33.45	33.50	-3	14,047	-0.02%
2018/06/20	1	32.30	1	33.50	32.60	0	14,114	0.00%
2018/06/19	2	34.18	5	34.06	33.75	-3	14,119	-0.02%
2018/06/15	3	35.62	1	35.75	35.20	2	14,158	0.01%
2018/06/14	2	35.25	2	34.95	34.85	0	14,071	0.00%
2018/06/13	3	35.18	1	35.60	34.70	2	14,041	0.01%
2018/06/12	5	35.82	3	35.98	35.45	2	14,084	0.01%
2018/06/11	1	35.80	2	36.13	35.40	-1	13,952	-0.01%
2018/06/08	2	35.23	3	35.67	35.85	-1	13,940	-0.01%
2018/06/07	3	35.52	15	35.84	35.20	-12	13,820	-0.09%
2018/06/06	11	36.03	0	0.00	35.70	11	13,746	0.08%
2018/06/05	7	35.95	3	36.40	35.75	4	13,586	0.03%
2018/06/04	0	0.00	9	36.60	36.30	-9	13,518	-0.07%
2018/06/01	10	35.65	6	35.61	36.20	4	13,373	0.03%
2018/05/29	4	35.55	1	36.00	35.20	3	13,382	0.02%
2018/05/28	0	0.00	6	35.08	34.90	-6	13,185	-0.05%
2018/05/25	1	33.35	0	0.00	33.10	1	12,886	0.01%
2018/05/24	1	34.00	0	0.00	34.00	1	12,837	0.01%
2018/05/23	0	0.00	2	34.30	34.05	-2	12,805	-0.02%
2018/05/22	12	34.06	8	34.43	35.20	4	12,626	0.03%
2018/05/21	0	0.00	2	31.85	32.00	-2	12,098	-0.02%
2018/05/18	0	0.00	2	31.45	30.60	-2	11,960	-0.02%
2018/05/17	5	30.86	0	0.00	30.85	5	11,992	0.04%
2018/05/16	2	31.83	2	31.63	31.50	0	12,003	0.00%
2018/05/15	1	32.30	0	0.00	31.90	1	12,099	0.01%
2018/05/10	0	0.00	1	32.15	32.20	-1	12,735	-0.01%
2018/05/08	1	31.05	0	0.00	31.55	1	14,501	0.01%
2018/05/07	27	31.54	26	31.52	31.20	1	14,808	0.01%
2018/05/02	3	33.05	0	0.00	33.00	3	14,712	0.02%
2018/04/30	2	33.30	2	33.23	33.05	0	14,683	0.00%
2018/04/26	6	33.58	0	0.00	32.00	6	15,227	0.04%
2018/04/23	1	33.80	0	0.00	33.60	1	14,844	0.01%
2018/04/20	15	34.67	0	0.00	34.65	15	14,749	0.10%
2018/04/19	16	35.30	0	0.00	35.00	16	14,655	0.11%
2018/04/18	15	35.93	2	36.05	34.70	13	14,658	0.09%
2018/04/17	5	35.90	0	0.00	35.50	5	14,648	0.03%
2018/04/16	2	36.45	1	37.10	37.60	1	14,689	0.01%
2018/04/13	2	36.00	0	0.00	36.30	2	14,611	0.01%
2018/04/12	2	36.15	1	37.00	36.20	1	14,567	0.01%
2018/04/11	22	36.00	21	36.13	35.30	1	14,156	0.01%
2018/04/10	6	38.43	4	38.78	38.20	2	13,821	0.01%
2018/04/09	5	42.34	0	0.00	40.50	5	13,502	0.04%
2018/04/02	2	49.33	1	50.30	48.95	1	12,886	0.01%
2018/03/31	2	49.80	2	50.95	49.80	0	12,835	0.00%
2018/03/30	22	50.45	22	50.53	50.00	0	12,756	0.00%
2018/03/28	0	0.00	3	49.30	48.90	-3	12,459	-0.02%
2018/03/27	9	49.17	6	49.75	49.85	3	12,570	0.02%
2018/03/26	3	48.40	4	47.70	48.40	-1	12,396	-0.01%
2018/03/23	1	47.15	1	47.10	47.00	0	12,330	0.00%
2018/03/21	2	48.50	2	49.03	48.50	0	12,226	0.00%
2018/03/19	1	47.15	0	0.00	46.90	1	12,264	0.01%
2018/03/16	2	47.10	4	46.34	47.10	-2	12,420	-0.02%
2018/03/13	3	45.80	0	0.00	46.00	3	12,882	0.02%
2018/03/12	3	45.92	4	46.65	45.60	-1	13,218	-0.01%
2018/03/09	2	45.88	3	45.63	45.95	-1	13,279	-0.01%
2018/03/08	1	44.65	0	0.00	44.60	1	13,215	0.01%
2018/03/06	1	44.45	1	45.55	45.50	0	13,345	0.00%
2018/03/05	3	44.37	0	0.00	44.30	3	13,349	0.02%
2018/03/02	5	44.52	3	44.52	44.55	2	13,462	0.01%
2018/03/01	1	46.20	2	46.30	46.10	-1	13,309	-0.01%
2018/02/27	1	47.95	1	48.30	47.25	0	13,353	0.00%
2018/02/26	1	48.00	0	0.00	47.60	1	13,472	0.01%
2018/02/23	1	48.50	0	0.00	47.80	1	13,931	0.01%
2018/02/22	2	49.15	0	0.00	48.10	2	14,128	0.01%
2018/02/21	1	50.50	2	47.93	50.50	-1	14,260	-0.01%
2018/02/12	2	46.50	0	0.00	46.15	2	14,596	0.01%
2018/02/09	4	46.50	4	45.75	46.50	0	15,312	0.00%
2018/02/08	3	47.77	2	47.50	47.50	1	16,522	0.01%
2018/02/07	2	48.40	2	49.25	49.00	0	17,249	0.00%
2018/02/05	2	48.53	0	0.00	48.50	2	16,883	0.01%
2018/02/02	2	50.10	0	0.00	49.70	2	16,783	0.01%
2018/02/01	0	0.00	1	53.60	51.40	-1	16,594	-0.01%
2018/01/31	8	54.79	8	55.65	53.10	0	16,249	0.00%
2018/01/30	16	54.02	15	53.90	53.10	1	14,707	0.01%
2018/01/29	0	0.00	2	52.20	51.50	-2	14,188	-0.01%
2018/01/23	9	51.98	10	52.35	50.30	-1	14,143	-0.01%
2018/01/22	3	49.55	2	52.50	53.40	1	13,899	0.01%
2018/01/15	2	49.30	0	0.00	48.60	2	13,971	0.01%
2018/01/11	4	49.48	6	49.87	49.45	-2	13,887	-0.01%
2018/01/08	0	0.00	2	47.50	47.50	-2	13,458	-0.01%
2018/01/04	1	45.60	0	0.00	45.80	1	13,668	0.01%
2018/01/03	3	45.60	3	46.30	46.35	0	13,721	0.00%
2018/01/02	26	46.19	22	45.56	45.55	4	13,633	0.03%