元太 (8069)-土銀券商分點個股進出

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
220.5
漲跌
▼7.0
漲幅
-3.08%
成交量
8,462張
產業
上櫃光電類股
1437人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元太 (8069)籌碼相關－土銀券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

土銀券商分點個股進出
土銀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
2024/04/29	2	223.00	0	0.00	220.50	2	8,180	0.02%
2024/04/26	0	0.00	2	227.75	227.50	-2	8,103	-0.02%
2024/04/25	1	209.00	3	218.33	216.50	-2	8,015	-0.02%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	3	206.67	1	206.00	207.00	2	7,885	0.03%
2024/04/19	6	219.17	3	217.00	215.00	3	7,795	0.04%
2024/04/18	3	226.67	4	225.63	225.50	-1	7,695	-0.01%
2024/04/17	14.5	229.26	13	228.69	229.00	1.5	7,574	0.02%
2024/04/16	1	239.50	2	239.00	237.00	-1	7,500	-0.01%
2024/04/15	2	242.00	0	0.00	241.00	2	7,467	0.03%
2024/04/12	14	241.96	14.2	241.93	245.00	-0.2	7,483	0.00%
2024/04/11	6	236.92	6	237.17	242.00	0	7,431	0.00%
2024/04/10	8	236.94	12	236.04	240.00	-4	7,391	-0.05%
2024/04/09	2	228.50	2	229.50	231.00	0	7,358	0.00%
2024/04/08	5	233.60	5	233.20	232.00	0	7,348	0.00%
2024/04/03	1	226.00	0	0.00	227.00	1	7,334	0.01%
2024/04/02	10	230.00	2	230.25	230.00	8	7,325	0.11%
2024/03/29	3	236.00	0	0.00	229.00	3	7,556	0.04%
2024/03/27	0	0.00	1	230.00	228.00	-1	7,924	-0.01%
2024/03/26	14	233.64	0	0.00	229.50	14	7,926	0.18%
2024/03/20	1	240.00	0	0.00	238.50	1	7,913	0.01%
2024/03/19	1	241.00	0	0.00	239.50	1	7,963	0.01%
2024/03/18	2.2	243.17	0.3	242.50	244.50	1.9	7,934	0.02%
2024/03/15	0.2	234.00	2	235.00	234.00	-1.8	7,914	-0.02%
2024/03/12	0	0.00	0.2	236.50	236.00	-0.2	7,793	0.00%
2024/03/11	0	0.00	1	229.50	229.50	-1	7,722	-0.01%
2024/03/08	2.6	225.67	0	0.00	222.50	2.6	7,635	0.03%
2024/03/07	2.1	239.41	0	0.00	240.00	2.1	7,314	0.03%
2024/03/05	2	240.00	2	240.00	241.00	0	7,259	0.00%
2024/03/04	2	249.75	0	0.00	246.50	2	7,191	0.03%
2024/03/01	5	250.00	1.1	247.21	253.00	4	7,109	0.06%
2024/02/29	1	244.50	5	235.70	246.00	-4	6,948	-0.06%
2024/02/27	2	227.00	4.1	228.29	230.00	-2.1	6,664	-0.03%
2024/02/26	2.1	222.98	0	0.00	223.50	2.1	6,590	0.03%
2024/02/23	0	0.00	2	234.50	231.50	-2	6,505	-0.03%
2024/02/22	1	231.50	1	230.50	233.00	0	6,498	0.00%
2024/02/21	1	230.50	6	228.42	232.00	-5	6,489	-0.08%
2024/02/20	0	0.00	3	227.00	228.50	-3	6,446	-0.05%
2024/02/19	2	221.25	1	224.50	223.00	1	6,536	0.02%
2024/02/16	3	227.17	0	0.00	226.00	3	6,577	0.05%
2024/02/15	1	227.50	2	227.25	229.00	-1	6,481	-0.02%
2024/02/05	1	218.00	0	0.00	217.00	1	6,278	0.02%
2024/02/02	1	214.00	0	0.00	214.00	1	6,223	0.02%
2024/02/01	0	0.00	2	214.25	213.50	-2	6,168	-0.03%
2024/01/31	16	214.19	16	213.19	208.00	0	6,050	0.00%
2024/01/30	1	211.00	0	0.00	212.00	1	5,985	0.02%
2024/01/29	2	212.75	0	0.00	216.00	2	5,987	0.03%
2024/01/26	18	216.14	20.1	215.90	217.00	-2.1	5,799	-0.04%
2024/01/25	13	199.50	19	199.11	200.50	-6	5,280	-0.11%
2024/01/24	14.1	196.32	12	196.67	193.50	2.1	5,127	0.04%
2024/01/23	11	195.50	11	192.27	195.50	0	5,071	0.00%
2024/01/22	9	188.06	8	188.56	187.50	1	4,994	0.02%
2024/01/19	9	188.56	6	188.83	187.00	3	4,987	0.06%
2024/01/18	4	185.38	5	185.80	185.00	-1	4,944	-0.02%
2024/01/17	11	184.86	10	184.00	182.50	1	4,926	0.02%
2024/01/16	11	185.09	11	184.82	186.00	0	4,946	0.00%
2024/01/15	3	186.83	5	188.40	187.00	-2	5,088	-0.04%
2024/01/12	4	186.75	4	187.38	187.50	0	5,205	0.00%
2024/01/11	6	186.83	9	187.50	187.00	-3	5,273	-0.06%
2024/01/10	11	185.55	5	185.10	187.00	6	5,293	0.11%
2024/01/09	2	192.50	2	194.25	190.00	0	5,268	0.00%
2024/01/08	5	193.40	5	194.70	192.00	0	5,267	0.00%
2024/01/05	1	188.50	2	190.25	189.50	-1	5,249	-0.02%
2024/01/04	1	187.00	0	0.00	188.00	1	5,308	0.02%
2024/01/03	2	189.75	1	189.00	189.50	1	5,427	0.02%
2023/12/27	1	202.50	7	198.65	203.00	-6	5,510	-0.11%
2023/12/26	2	193.50	11.1	193.77	193.50	-9.1	5,340	-0.17%
2023/12/25	12	198.46	0.1	200.50	197.00	12	5,297	0.23%
2023/12/22	2	187.00	19	187.57	197.00	-17	5,205	-0.33%
2023/12/21	1	182.00	1	181.99	182.00	0	4,892	0.00%
2023/12/19	7.1	178.50	0	0.00	177.00	7.1	4,911	0.14%
2023/12/18	20	178.75	0	0.00	178.50	20	4,963	0.40%
2023/12/15	0	180.00	6	182.42	180.00	-6	5,028	-0.12%
2023/12/14	10	180.15	1	179.50	181.00	9	4,950	0.18%
2023/12/13	0	0.00	0.2	177.00	176.50	-0.2	4,892	0.00%
2023/12/11	1	177.00	0	0.00	176.00	1	4,983	0.02%
2023/12/06	1	177.50	0	0.00	178.00	1	5,273	0.02%
2023/12/04	1.1	181.05	1	182.50	181.00	0.1	5,328	0.00%
2023/12/01	1.1	180.57	2	183.00	180.50	-1	5,345	-0.02%
2023/11/30	1	179.50	1	180.50	183.00	0	5,332	0.00%
2023/11/29	3	177.50	13	178.04	178.50	-10	5,283	-0.19%
2023/11/28	0.1	175.00	0	0.00	175.50	0.1	5,343	0.00%
2023/11/27	5	174.00	3	174.50	173.50	2	5,373	0.04%
2023/11/24	3	176.67	2	176.00	175.50	1	5,422	0.02%
2023/11/22	52	176.52	1	176.50	177.50	51	5,418	0.94%
2023/11/21	2	177.25	3	177.67	176.00	-1	5,460	-0.02%
2023/11/20	2	178.50	2	178.25	177.50	0	5,505	0.00%
2023/11/17	0	0.00	0	180.50	181.00	0	5,543	0.00%
2023/11/16	1	176.50	2	178.75	180.50	-1	5,583	-0.02%
2023/11/15	2	179.00	1	180.50	180.00	1	5,481	0.02%
2023/11/14	0	0.00	1	176.00	175.00	-1	5,551	-0.02%
2023/11/13	3	175.17	3	175.83	174.50	0	6,164	0.00%
2023/11/09	0	0.00	1	173.00	172.50	-1	6,645	-0.02%
2023/11/08	3	170.00	4	169.88	171.00	-1	6,735	-0.01%
2023/11/07	5	169.20	1	168.50	168.50	4	6,755	0.06%
2023/11/06	1	174.00	1	179.50	173.00	0	6,738	0.00%
2023/11/03	0	0.00	1	173.50	173.50	-1	6,673	-0.01%
2023/11/02	0	0.00	2	172.25	172.00	-2	6,707	-0.03%
2023/10/31	1	167.50	0	0.00	168.00	1	6,916	0.01%
2023/10/30	1	169.00	0	0.00	169.00	1	7,005	0.01%
2023/10/26	13	169.31	0	0.00	167.00	13	7,216	0.18%
2023/10/24	1	167.00	2	168.50	170.00	-1	7,342	-0.01%
2023/10/23	1	169.50	0	0.00	168.00	1	7,307	0.01%
2023/10/20	2	176.00	0	0.00	173.00	2	7,205	0.03%
2023/10/19	2	178.75	1	180.50	178.50	1	7,130	0.01%
2023/10/18	0	0.00	0	180.00	180.00	0	7,122	0.00%
2023/10/17	1	180.00	0	0.00	178.50	1	7,183	0.01%
2023/10/16	1	181.00	0	0.00	179.00	1	7,225	0.01%
2023/10/12	1	185.50	1	185.00	185.00	0	7,245	0.00%
2023/10/06	0	0.00	3	182.50	182.00	-3	7,202	-0.04%
2023/10/05	0	0.00	1	182.00	182.50	-1	7,158	-0.01%
2023/10/04	11	178.68	0	0.00	178.00	11	7,171	0.15%
2023/10/03	0	0.00	1	180.00	179.50	-1	7,188	-0.01%
2023/09/28	1	179.50	2	179.75	179.50	-1	7,258	-0.01%
2023/09/27	3	177.83	3	178.50	178.50	0	7,294	0.00%
2023/09/26	3	178.50	0	0.00	177.50	3	7,325	0.04%
2023/09/22	3	177.00	3	177.67	179.50	0	7,489	0.00%
2023/09/21	4	179.63	0	0.00	178.00	4	7,579	0.05%
2023/09/20	2	181.75	1	184.00	180.00	1	7,664	0.01%
2023/09/19	2	183.50	4	184.88	181.00	-2	7,767	-0.03%
2023/09/18	32	179.73	0	0.00	178.50	32	8,282	0.39%
2023/09/14	8	182.13	7	181.14	182.50	1	8,376	0.01%
2023/09/13	2	176.00	4.2	175.86	174.00	-2.2	8,346	-0.03%
2023/09/12	1.2	173.17	0.1	174.00	172.00	1.1	8,365	0.01%
2023/09/11	1	179.50	6	177.83	178.50	-5	8,287	-0.06%
2023/09/08	9	180.33	6	179.00	179.50	3	8,389	0.04%
2023/09/07	8	185.19	4	186.00	183.50	4	8,546	0.05%
2023/09/05	1	185.50	4	185.38	185.00	-3	8,865	-0.03%
2023/09/04	3	184.00	0	0.00	184.00	3	8,982	0.03%
2023/09/01	8	187.31	18	187.72	188.00	-10	9,011	-0.11%
2023/08/31	1.3	181.10	1	183.00	182.50	0.3	9,077	0.00%
2023/08/30	12	182.75	2	184.75	182.50	10	9,211	0.11%
2023/08/29	1	183.50	1	184.00	184.50	0	9,456	0.00%
2023/08/28	3	180.83	2	181.25	181.50	1	9,482	0.01%
2023/08/25	2	181.25	2	182.00	181.00	0	9,562	0.00%
2023/08/24	7	185.93	12	185.17	185.00	-5	9,619	-0.05%
2023/08/23	5	180.00	0	0.00	180.00	5	9,749	0.05%
2023/08/22	2	181.75	2	182.50	181.00	0	9,975	0.00%
2023/08/21	6	181.33	6	180.67	179.50	0	9,991	0.00%
2023/08/18	1.2	180.63	0	0.00	181.00	1.2	10,044	0.01%
2023/08/17	5.1	178.95	2	176.25	183.50	3.1	9,996	0.03%
2023/08/16	12.2	196.18	5	198.70	191.00	7.2	9,513	0.08%
2023/08/15	6	203.50	5	205.30	202.50	1	9,446	0.01%
2023/08/14	5	201.70	5	203.40	201.00	0	9,624	0.00%
2023/08/11	23	208.89	1	209.50	204.50	22	9,901	0.22%
2023/08/10	4	211.75	1	209.00	208.50	3	10,024	0.03%
2023/08/09	1	223.50	1	225.00	218.00	0	9,974	0.00%
2023/08/08	10	227.50	8	226.50	225.50	2	10,000	0.02%
2023/08/07	1	223.00	8	225.81	228.00	-7	9,996	-0.07%
2023/08/04	2	217.25	2	218.25	217.50	0	9,939	0.00%
2023/08/02	2	223.75	2	225.75	220.50	0	9,958	0.00%
2023/07/31	2	226.00	3	225.99	225.00	-1	10,323	-0.01%
2023/07/28	3	218.67	5	218.50	221.50	-2	10,400	-0.02%
2023/07/27	2	207.50	4	210.75	213.00	-2	10,711	-0.02%
2023/07/26	1.3	208.07	1	210.00	208.50	0.3	11,395	0.00%
2023/07/24	2	209.00	3	208.33	208.50	-1	11,671	-0.01%
2023/07/21	2.1	210.64	2	213.50	215.00	0.1	11,738	0.00%
2023/07/20	2.2	217.68	1	217.50	213.00	1.2	11,800	0.01%
2023/07/19	1	219.00	1	223.00	219.00	0	11,899	0.00%
2023/07/18	1	217.50	1	222.00	222.00	0	12,083	0.00%
2023/07/17	3	218.50	2	219.00	218.50	1	12,170	0.01%
2023/07/14	2	220.00	2	220.00	220.50	0	12,292	0.00%
2023/07/13	1	224.00	2	224.50	221.00	-1	12,382	-0.01%
2023/07/11	0	0.00	1	221.00	222.00	-1	12,582	-0.01%
2023/07/10	6	213.17	8	213.25	212.00	-2	12,593	-0.02%
2023/07/07	4	213.38	3	214.00	212.50	1	12,723	0.01%
2023/07/06	2	220.75	4.6	220.45	216.50	-2.6	12,802	-0.02%
2023/07/04	1	225.50	1	226.50	224.50	0	13,391	0.00%
2023/06/29	2	218.50	2	218.50	220.50	0	13,824	0.00%
2023/06/28	4	212.50	204	212.63	215.00	-200	13,779	-1.45%	大賣/鉅額交易
2023/06/27	4	212.38	1	212.00	211.50	3	13,714	0.02%
2023/06/26	11.1	206.17	0	0.00	207.50	11.1	13,656	0.08%
2023/06/21	2	223.75	2	223.25	222.00	0	13,254	0.00%
2023/06/20	0	0.00	3	225.00	227.00	-3	13,325	-0.02%
2023/06/19	1	229.00	2	229.75	227.50	-1	13,442	-0.01%
2023/06/16	40	231.95	1.1	232.00	228.50	38.9	13,454	0.29%
2023/06/15	5	233.10	3	233.00	231.00	2	13,434	0.01%
2023/06/14	1	234.00	0	0.00	235.00	1	13,455	0.01%
2023/06/13	4	235.75	1	233.50	241.00	3	13,480	0.02%
2023/06/09	0	0.00	3	225.00	227.00	-3	13,641	-0.02%
2023/06/08	3	220.50	3	216.00	216.00	0	13,800	0.00%
2023/06/06	0	0.00	1	224.00	224.50	-1	14,667	-0.01%
2023/06/05	5	221.10	4	222.25	222.50	1	14,787	0.01%
2023/06/02	5	215.30	7	216.21	218.00	-2	14,948	-0.01%
2023/06/01	1	206.50	1.2	206.93	209.00	-0.2	15,102	0.00%
2023/05/31	0	0.00	1	208.50	207.00	-1	15,223	-0.01%
2023/05/30	2	207.25	6	207.92	205.50	-4	15,284	-0.03%
2023/05/29	3	206.00	0	0.00	205.00	3	15,377	0.02%
2023/05/26	1	208.50	11	206.36	211.00	-10	15,672	-0.06%
2023/05/25	16	200.50	0	0.00	204.00	16	15,576	0.10%
2023/05/24	0	0.00	1	203.50	203.50	-1	15,794	-0.01%
2023/05/22	2	197.50	2	198.25	196.00	0	16,029	0.00%
2023/05/19	1	194.00	6	194.58	198.00	-5	16,148	-0.03%
2023/05/18	14	200.29	2	199.50	198.50	12	16,664	0.07%
2023/05/17	5	203.80	5	204.40	204.00	0	16,424	0.00%
2023/05/16	5	196.40	5	195.50	198.00	0	16,328	0.00%
2023/05/12	0	0.00	1	188.50	193.00	-1	16,487	-0.01%
2023/05/11	0	0.00	0.2	191.50	189.00	-0.2	16,727	0.00%
2023/05/09	1	192.00	0	0.00	192.00	1	17,073	0.01%
2023/05/08	1	192.50	0	0.00	192.50	1	17,251	0.01%
2023/05/05	1	199.50	3	198.33	198.00	-2	17,369	-0.01%
2023/05/03	1	200.50	1	199.00	197.00	0	18,098	0.00%
2023/05/02	2	190.75	1	198.00	197.50	1	17,881	0.01%
2023/04/28	0	0.00	9	190.50	190.50	-9	17,603	-0.05%
2023/04/27	3.5	173.93	3	177.33	173.50	0.5	17,597	0.00%
2023/04/26	3	170.50	2	174.75	175.50	1	17,774	0.01%
2023/04/25	12	174.25	0	0.00	170.00	12	17,824	0.07%
2023/04/24	1	177.50	3	174.50	173.50	-2	17,950	-0.01%
2023/04/21	3	172.67	6	171.08	172.00	-3	17,974	-0.02%
2023/04/20	1	168.00	0	0.00	167.00	1	18,203	0.01%
2023/04/19	1	170.00	1	171.00	171.00	0	18,613	0.00%
2023/04/18	5.2	171.25	2	172.50	171.50	3.2	18,811	0.02%
2023/04/17	15	172.50	1	174.00	172.00	14	19,005	0.07%
2023/04/14	8.1	172.38	4	173.00	173.50	4.1	19,254	0.02%
2023/04/13	4	174.63	1	174.00	173.50	3	19,349	0.02%
2023/04/12	2	175.00	0	0.00	175.00	2	19,500	0.01%
2023/04/11	0	0.00	3	179.33	178.50	-3	19,579	-0.02%
2023/04/10	2	177.50	8	179.06	178.00	-6	19,623	-0.03%
2023/04/07	2	169.50	3	172.50	172.00	-1	19,333	-0.01%
2023/04/06	11.5	175.09	0	0.00	171.00	11.5	19,087	0.06%
2023/03/30	1	183.50	5	184.10	184.50	-4	18,956	-0.02%
2023/03/29	4	180.38	0.1	181.00	179.50	3.9	18,944	0.02%
2023/03/28	11	183.82	5	184.20	182.00	6	19,128	0.03%
2023/03/27	0	0.00	7	185.14	185.00	-7	19,233	-0.04%
2023/03/24	0	0.00	1	184.00	184.00	-1	19,458	-0.01%
2023/03/23	6	180.00	0	0.00	181.00	6	19,549	0.03%
2023/03/22	1.6	183.69	1	182.00	182.50	0.6	20,129	0.00%
2023/03/21	0	0.00	1	178.50	178.50	-1	20,311	0.00%
2023/03/20	1	177.50	4	177.63	177.00	-3	20,573	-0.01%
2023/03/17	7	176.43	1	177.50	175.50	6	20,951	0.03%
2023/03/16	2	173.25	1	173.50	173.50	1	21,229	0.00%
2023/03/15	2	177.50	3	176.86	174.00	-1	21,596	0.00%
2023/03/14	4	175.00	3	176.32	174.00	1	21,825	0.00%
2023/03/13	1	175.00	10.1	176.69	176.00	-9.1	21,869	-0.04%
2023/03/10	21.6	181.25	2	180.50	180.00	19.6	21,694	0.09%
2023/03/09	2	201.25	2	202.50	199.50	0	21,317	0.00%
2023/03/08	2	200.25	2	201.75	201.00	0	21,404	0.00%
2023/03/07	3	206.83	0	0.00	205.00	3	21,612	0.01%
2023/03/06	0	0.00	6	203.25	207.50	-6	21,672	-0.03%
2023/03/03	3	193.67	1	196.50	192.50	2	21,756	0.01%
2023/03/02	0	0.00	1	196.00	194.50	-1	22,171	0.00%
2023/03/01	1	192.50	0	0.00	193.00	1	22,508	0.00%
2023/02/24	4	196.38	5	196.50	194.50	-1	22,873	0.00%
2023/02/23	3.5	200.29	3	202.33	202.00	0.5	23,262	0.00%
2023/02/22	3	201.83	1	203.50	202.00	2	24,058	0.01%
2023/02/21	1.6	210.13	1	209.50	210.00	0.6	24,129	0.00%
2023/02/20	1.5	204.00	0	0.00	203.50	1.5	24,377	0.01%
2023/02/17	1	205.00	0	0.00	206.00	1	25,053	0.00%
2023/02/16	7	206.07	22	198.75	206.00	-15	25,127	-0.06%
2023/02/15	10	191.60	3	192.33	191.00	7	24,963	0.03%
2023/02/14	17	194.50	4	198.63	194.00	13	25,384	0.05%
2023/02/13	7	195.14	15.3	194.12	196.50	-8.3	25,641	-0.03%
2023/02/10	5	193.40	3.1	194.46	193.00	1.9	25,850	0.01%
2023/02/09	1	196.00	4	195.75	196.50	-3	26,118	-0.01%
2023/02/08	1	192.50	0	0.00	193.00	1	26,283	0.00%
2023/02/07	2	191.50	1.3	192.08	193.00	0.7	26,566	0.00%
2023/02/06	1	191.50	1.3	193.88	191.50	-0.3	26,647	0.00%
2023/02/03	16.2	192.60	11	192.77	190.50	5.2	26,670	0.02%
2023/02/02	8.3	184.98	13	184.92	190.50	-4.7	26,475	-0.02%
2023/02/01	4	177.50	16	177.31	179.00	-12	26,112	-0.05%
2023/01/31	8	173.06	5	174.70	172.50	3	26,147	0.01%
2023/01/30	7.1	175.27	2	178.75	173.50	5.1	26,138	0.02%
2023/01/17	7	175.43	5.1	176.50	176.00	1.9	25,983	0.01%
2023/01/16	4	176.00	14	175.89	176.50	-10	26,111	-0.04%
2023/01/13	1	171.50	3	173.00	173.00	-2	26,318	-0.01%
2023/01/12	9	173.06	5	174.40	172.00	4	26,425	0.02%
2023/01/11	1	173.00	0	0.00	174.00	1	26,403	0.00%
2023/01/10	2	175.75	5	176.00	173.50	-3	26,451	-0.01%
2023/01/09	10	175.35	1	176.00	172.50	9	26,265	0.03%
2023/01/06	6	170.17	14	169.18	172.00	-8	26,179	-0.03%
2023/01/05	11	169.50	4	167.00	165.00	7	26,179	0.03%
2023/01/04	2	171.75	5	174.10	170.00	-3	26,238	-0.01%
2023/01/03	1	170.50	6	167.25	170.50	-5	26,247	-0.02%
2022/12/30	9	163.67	16	164.84	161.00	-7	26,196	-0.03%
2022/12/29	2	162.50	6	160.00	164.00	-4	26,189	-0.02%
2022/12/28	7	162.93	1	163.00	161.00	6	26,216	0.02%
2022/12/27	7	167.07	3	168.83	168.00	4	26,263	0.02%
2022/12/26	4	166.88	3	168.67	166.00	1	26,416	0.00%
2022/12/23	0	0.00	3	166.50	167.00	-3	26,662	-0.01%
2022/12/22	9	164.39	7	168.71	169.50	2	26,847	0.01%
2022/12/21	1.1	165.50	0	0.00	164.00	1.1	26,905	0.00%
2022/12/20	9	167.94	1	165.50	164.00	8	26,953	0.03%
2022/12/19	3	168.50	2	170.50	169.50	1	27,091	0.00%
2022/12/16	4	169.75	5	174.00	168.00	-1	27,192	0.00%
2022/12/15	0.2	178.75	1	178.00	177.00	-0.8	27,037	0.00%
2022/12/14	6	171.33	23	172.11	178.50	-17	26,864	-0.06%
2022/12/13	9	167.72	0.1	168.50	165.00	8.9	26,294	0.03%
2022/12/12	1	165.50	3	170.00	171.00	-2	26,022	-0.01%
2022/12/09	11	170.73	5	171.40	170.00	6	25,876	0.02%
2022/12/08	8	170.06	4	169.50	169.50	4	25,677	0.02%
2022/12/07	12	174.50	4	175.50	172.00	8	25,533	0.03%
2022/12/06	1	182.00	0	0.00	181.50	1	25,368	0.00%
2022/12/05	1	181.00	36	184.19	186.00	-35	25,288	-0.14%
2022/12/02	1	178.00	3	179.50	181.00	-2	25,249	-0.01%
2022/12/01	34.5	181.46	2	181.25	177.50	32.5	25,343	0.13%
2022/11/30	3.5	175.57	4	177.25	181.00	-0.5	25,232	0.00%
2022/11/29	2	179.50	4	180.00	177.00	-2	25,069	-0.01%
2022/11/28	2	180.50	5	180.40	184.00	-3	24,844	-0.01%
2022/11/25	9	180.39	13	180.62	177.50	-4	24,664	-0.02%
2022/11/24	0	0.00	9	176.50	178.00	-9	24,408	-0.04%
2022/11/23	6	167.75	10	168.75	169.00	-4	24,076	-0.02%
2022/11/22	12	165.71	4	166.25	163.50	8	23,799	0.03%
2022/11/21	14	162.29	8	160.25	164.00	6	23,469	0.03%
2022/11/18	19.1	173.68	5	176.90	170.00	14.1	22,849	0.06%
2022/11/17	0	0.00	8	187.31	188.50	-8	22,015	-0.04%
2022/11/16	8	180.38	9	178.50	182.50	-1	21,904	0.00%
2022/11/15	25.1	182.28	17	180.62	178.50	8.1	21,782	0.04%
2022/11/14	3	193.00	14	194.36	193.50	-11	21,755	-0.05%
2022/11/11	20	190.40	8	193.38	189.50	12	22,085	0.05%
2022/11/10	12	187.67	15	189.00	185.00	-3	21,815	-0.01%
2022/11/09	16	196.22	3	197.33	195.00	13	21,644	0.06%
2022/11/08	6	206.33	6	208.33	203.00	0	21,457	0.00%
2022/11/07	3.1	211.51	2	211.00	208.00	1.1	21,297	0.00%
2022/11/04	3	210.33	3	212.67	217.00	0	20,999	0.00%
2022/11/03	4	211.75	5	209.80	212.50	-1	20,765	0.00%
2022/11/02	5	200.00	2	200.00	200.50	3	20,781	0.01%
2022/11/01	1	203.00	0	0.00	202.00	1	20,920	0.00%
2022/10/28	1	202.00	6	202.75	207.00	-5	20,928	-0.02%
2022/10/27	2	192.25	4	192.13	196.00	-2	20,654	-0.01%
2022/10/26	0	0.00	5	185.60	186.00	-5	20,510	-0.02%
2022/10/25	3	182.00	3	181.67	182.50	0	20,514	0.00%
2022/10/21	9	187.22	32	190.20	183.50	-23	20,432	-0.11%
2022/10/20	3	196.67	2	197.50	200.50	1	20,179	0.00%
2022/10/19	3	203.67	2	201.25	201.00	1	20,098	0.00%
2022/10/18	0	0.00	2	206.00	205.00	-2	20,078	-0.01%
2022/10/17	2	199.00	3	199.83	205.00	-1	20,107	0.00%
2022/10/14	7	211.29	1	212.00	206.50	6	19,989	0.03%
2022/10/13	2	198.75	1	200.00	200.00	1	19,795	0.01%
2022/10/12	1	198.50	1	201.00	207.00	0	19,691	0.00%
2022/10/11	5	207.30	72	204.19	201.00	-67	19,656	-0.34%
2022/10/07	3	220.83	2	220.75	221.00	1	19,904	0.01%
2022/10/06	3	215.50	0	0.00	218.00	3	20,385	0.01%
2022/10/05	0	0.00	2	219.00	219.00	-2	20,750	-0.01%
2022/10/03	2	205.00	3	205.83	209.00	-1	21,333	0.00%
2022/09/30	4	206.38	7	208.14	212.00	-3	21,793	-0.01%
2022/09/29	5	206.30	2	204.75	206.50	3	22,711	0.01%
2022/09/28	8	210.50	8	208.94	205.50	0	23,035	0.00%
2022/09/27	1	215.50	0	0.00	219.00	1	23,768	0.00%
2022/09/26	25	215.44	26	218.94	215.50	-1	24,268	0.00%
2022/09/23	5	230.20	2	227.00	227.00	3	24,475	0.01%
2022/09/22	0	0.00	4	237.88	238.50	-4	24,749	-0.02%
2022/09/20	1	234.00	1	238.50	235.50	0	25,011	0.00%
2022/09/16	23	234.52	22	235.23	234.50	1	25,504	0.00%
2022/09/15	1	242.50	2	244.25	240.00	-1	26,060	0.00%
2022/09/14	2	240.25	0	0.00	242.50	2	26,125	0.01%
2022/09/13	21	247.93	24	244.98	248.50	-3	26,249	-0.01%
2022/09/12	5	240.40	23	247.41	237.50	-18	26,185	-0.07%
2022/09/08	1	233.50	3	238.33	240.50	-2	26,324	-0.01%
2022/09/07	8	228.06	6	228.67	228.50	2	26,382	0.01%
2022/09/06	27	236.80	23	240.59	232.50	4	26,387	0.02%
2022/09/05	1	244.00	0	0.00	243.00	1	26,468	0.00%
2022/09/02	2	240.25	4	240.13	242.00	-2	26,588	-0.01%
2022/09/01	3.1	235.18	3	234.00	233.50	0.1	26,784	0.00%
2022/08/31	21	239.64	20	240.50	239.50	1	26,958	0.00%
2022/08/30	0	0.00	1	244.50	247.00	-1	26,980	0.00%
2022/08/29	1	233.00	0	0.00	240.50	1	27,013	0.00%
2022/08/26	0	0.00	2	240.00	240.00	-2	27,221	-0.01%
2022/08/25	0.2	243.00	0	0.00	244.00	0.2	27,195	0.00%
2022/08/24	2	243.50	1	243.00	241.00	1	27,382	0.00%
2022/08/23	3	240.67	3	242.83	243.50	0	27,788	0.00%
2022/08/22	4	244.50	3	243.00	243.50	1	28,218	0.00%
2022/08/19	16.3	247.65	1	241.00	241.50	15.3	28,532	0.05%
2022/08/18	4	237.00	22	234.05	238.00	-18	28,229	-0.06%
2022/08/17	0	0.00	1	214.00	216.50	-1	28,012	0.00%
2022/08/16	1	218.00	10.3	217.83	217.00	-9.3	28,013	-0.03%
2022/08/15	0	0.00	5	204.10	211.50	-5	28,004	-0.02%
2022/08/12	1	195.00	1	198.00	198.00	0	28,163	0.00%
2022/08/11	0	0.00	2	199.00	197.00	-2	28,840	-0.01%
2022/08/10	0	0.00	2	197.00	196.50	-2	29,292	-0.01%
2022/08/09	8	196.00	4	198.88	201.00	4	29,733	0.01%
2022/08/08	4	199.50	5	197.70	205.00	-1	29,733	0.00%
2022/08/05	3	193.50	0	0.00	195.00	3	29,821	0.01%
2022/08/04	0	0.00	3	185.17	188.00	-3	29,883	-0.01%
2022/08/03	5	183.10	1.4	180.41	181.00	3.6	30,183	0.01%
2022/08/02	2	184.00	0.3	186.00	186.00	1.7	30,199	0.01%
2022/08/01	1	191.00	7	191.00	189.50	-6	30,270	-0.02%
2022/07/29	1	193.76	1	195.50	195.50	0	30,443	0.00%
2022/07/28	0	0.00	5	192.20	191.00	-5	30,465	-0.02%
2022/07/26	5	186.50	10	188.00	186.50	-5	30,392	-0.02%
2022/07/25	1	189.00	0	0.00	185.50	1	30,679	0.00%
2022/07/22	0	0.00	2.4	189.85	188.00	-2.4	30,740	-0.01%
2022/07/21	1	185.50	1	186.00	186.00	0	30,751	0.00%
2022/07/15	4	173.00	4	175.00	176.50	0	30,939	0.00%
2022/07/14	7	172.14	8.1	171.46	175.50	-1.1	30,749	0.00%
2022/07/13	8	171.00	8.1	171.28	166.00	-0.1	30,353	0.00%
2022/07/12	4	168.00	4.1	163.70	168.50	-0.1	29,951	0.00%
2022/07/08	3	170.33	5	171.20	170.50	-2	29,604	-0.01%
2022/07/07	7	163.64	71	159.13	168.00	-64	29,163	-0.22%
2022/07/06	6	162.50	0	160.50	160.50	6	28,192	0.02%
2022/07/05	6	165.17	4	164.25	162.00	2	27,920	0.01%
2022/07/04	7	170.07	3	170.00	170.00	4	27,225	0.01%
2022/07/01	11	171.45	3	173.00	170.00	8	26,936	0.03%
2022/06/30	6	197.92	1	201.40	188.50	5	26,824	0.02%
2022/06/29	0.1	208.00	4	205.00	209.00	-3.9	26,768	-0.01%
2022/06/28	0	0.00	5	204.90	205.00	-5	27,221	-0.02%
2022/06/27	0	0.00	5	203.40	204.00	-5	27,511	-0.02%
2022/06/23	12	195.00	1	199.50	197.00	11	27,833	0.04%
2022/06/22	3	192.00	1.1	189.00	188.50	1.9	28,270	0.01%
2022/06/21	7	193.07	1	191.50	199.00	6	28,926	0.02%
2022/06/20	2	195.75	0	0.00	192.50	2	29,007	0.01%
2022/06/17	6	196.25	6	196.33	204.50	0	29,177	0.00%
2022/06/16	1	207.50	1	208.50	201.00	0	28,823	0.00%
2022/06/14	0	0.00	1	205.00	211.00	-1	29,119	0.00%
2022/06/13	3	212.97	3	212.83	208.50	0	28,965	0.00%
2022/06/10	0.2	214.81	2	213.00	219.00	-1.8	28,896	-0.01%
2022/06/09	2	208.25	2	208.50	212.00	0	28,690	0.00%
2022/06/08	1	204.50	2	205.50	206.50	-1	28,613	0.00%
2022/06/06	3	203.00	0	0.00	202.50	3	28,801	0.01%
2022/06/02	2	210.25	1	209.50	209.00	1	28,755	0.00%
2022/06/01	1.1	209.52	3	209.50	209.50	-2	28,898	-0.01%
2022/05/31	2.1	203.93	4	207.75	203.00	-1.9	28,582	-0.01%
2022/05/30	5.1	210.41	2	212.75	207.00	3.1	28,155	0.01%
2022/05/27	5.2	206.15	1.1	200.12	212.50	4.2	27,660	0.02%
2022/05/26	1	200.50	2	201.50	198.00	-1	27,239	0.00%
2022/05/25	3.1	194.03	4	195.75	195.00	-0.9	28,257	0.00%
2022/05/24	4	193.88	6	193.67	191.00	-2	28,262	-0.01%
2022/05/23	7	196.14	0	0.00	194.50	7	28,328	0.02%
2022/05/20	3	201.33	1	200.50	200.50	2	28,185	0.01%
2022/05/19	3	198.00	4	199.00	200.50	-1	27,834	0.00%
2022/05/17	3	181.50	4	182.38	186.50	-1	26,881	0.00%
2022/05/16	0	0.00	6	175.58	178.50	-6	26,522	-0.02%
2022/05/13	2	166.00	1	167.50	169.00	1	26,300	0.00%
2022/05/12	3	166.67	52	167.11	165.50	-49	26,146	-0.19%
2022/05/11	3	176.83	5.2	176.56	173.00	-2.2	26,127	-0.01%
2022/05/10	0	0.00	1	170.00	173.00	-1	26,129	0.00%
2022/05/09	2	169.25	0	0.00	170.00	2	26,308	0.01%
2022/05/06	1	164.50	1	170.00	172.50	0	26,350	0.00%
2022/05/05	18	170.19	23	171.91	173.50	-5	26,415	-0.02%
2022/05/04	6	169.00	0	0.00	167.00	6	26,359	0.02%
2022/05/03	0	0.00	1	174.00	171.50	-1	26,392	0.00%
2022/04/29	2	175.25	3	176.50	174.00	-1	26,523	0.00%
2022/04/28	0	0.00	1	170.00	169.50	-1	26,444	0.00%
2022/04/27	2	172.00	0	0.00	175.00	2	26,567	0.01%
2022/04/26	15	172.83	16	173.69	175.00	-1	26,696	0.00%
2022/04/25	5	171.00	1	170.50	169.50	4	26,938	0.01%
2022/04/21	3	185.67	6	185.08	185.00	-3	27,071	-0.01%
2022/04/20	28.1	181.76	9	182.39	179.00	19.1	27,297	0.07%
2022/04/19	4	177.00	1	179.00	177.00	3	27,306	0.01%
2022/04/18	6	170.33	6	172.25	169.50	0	27,393	0.00%
2022/04/15	6	175.17	7	173.79	170.50	-1	27,735	0.00%
2022/04/14	3	177.17	3	177.17	179.50	0	28,304	0.00%
2022/04/13	12	171.63	16	173.25	173.00	-4	28,427	-0.01%
2022/04/12	16	168.88	7	168.29	169.50	9	28,619	0.03%
2022/04/11	1	172.00	0	0.00	168.00	1	28,722	0.00%
2022/04/08	15	171.33	15	174.67	174.50	0	28,998	0.00%
2022/04/07	0	0.00	1	169.50	168.00	-1	28,841	0.00%
2022/04/01	1	178.00	1	178.00	180.50	0	28,306	0.00%
2022/03/31	2	188.00	2	187.75	185.00	0	28,140	0.00%
2022/03/30	3	177.67	4	178.00	179.50	-1	28,215	0.00%
2022/03/29	1	179.00	5	175.50	179.50	-4	27,933	-0.01%
2022/03/28	1.1	181.00	1	178.00	181.50	0.1	27,650	0.00%
2022/03/25	5.1	175.63	6	176.33	177.00	-0.9	27,280	0.00%
2022/03/24	4	160.00	7	166.29	172.50	-3	26,557	-0.01%
2022/03/23	3.1	154.55	3	156.50	157.00	0.1	25,865	0.00%
2022/03/22	1	149.50	19	150.50	153.00	-18	26,108	-0.07%
2022/03/21	0.3	144.00	0	0.00	144.50	0.3	25,879	0.00%
2022/03/18	4	144.00	7	144.43	145.50	-3	26,077	-0.01%
2022/03/17	1.1	137.22	8	137.88	140.00	-6.9	25,941	-0.03%
2022/03/16	0.1	130.00	5	130.40	130.00	-4.9	25,870	-0.02%
2022/03/15	9	128.39	3	129.50	126.50	6	26,235	0.02%
2022/03/14	2	132.75	4	133.13	136.00	-2	26,500	-0.01%
2022/03/11	2	131.00	9	131.78	132.00	-7	26,591	-0.03%
2022/03/10	6	132.67	1	137.00	131.00	5	26,570	0.02%
2022/03/09	3	131.83	7	133.79	134.50	-4	26,616	-0.02%
2022/03/08	3	130.83	3	134.67	130.00	0	26,447	0.00%
2022/03/07	7	138.43	0	0.00	138.00	7	26,398	0.03%
2022/03/04	2	147.00	6	145.58	147.00	-4	26,573	-0.02%
2022/03/03	2	147.00	1	150.50	146.50	1	26,961	0.00%
2022/03/02	6	147.17	1	151.50	146.50	5	27,141	0.02%
2022/03/01	19	150.66	1	148.50	150.00	18	27,201	0.07%
2022/02/25	11	151.59	10	150.50	147.50	1	27,962	0.00%
2022/02/24	3	150.17	1	148.00	147.00	2	26,920	0.01%
2022/02/23	12	148.79	19	150.45	152.50	-7	27,583	-0.03%
2022/02/22	3	146.33	2	149.00	146.00	1	28,880	0.00%
2022/02/21	1	149.50	2	149.00	149.00	-1	28,897	0.00%
2022/02/18	2	146.25	4	146.63	146.00	-2	28,964	-0.01%
2022/02/17	4	145.50	6	143.75	146.00	-2	28,875	-0.01%
2022/02/16	7	141.14	6	141.25	140.50	1	28,656	0.00%
2022/02/15	3	140.50	0	0.00	138.00	3	28,612	0.01%
2022/02/14	4	141.38	40	141.28	141.50	-36	28,361	-0.13%
2022/02/11	6	148.33	177	148.22	148.50	-171	28,145	-0.61%	大賣/鉅額交易
2022/02/10	5	155.40	0	0.00	152.00	5	28,105	0.02%
2022/02/09	4	156.88	8	157.38	156.50	-4	27,722	-0.01%
2022/02/08	15	157.03	2	157.50	154.00	13	27,684	0.05%
2022/02/07	11	150.00	12	154.04	157.50	-1	27,610	0.00%
2022/01/26	3	148.33	5	146.70	146.50	-2	27,338	-0.01%
2022/01/25	3	151.67	5	150.30	147.50	-2	27,662	-0.01%
2022/01/24	12	152.58	12	153.42	154.50	0	27,855	0.00%
2022/01/21	3	152.83	5	154.70	153.00	-2	27,721	-0.01%
2022/01/20	5.8	157.66	28	155.73	155.50	-22.2	27,787	-0.08%
2022/01/19	3	154.83	3	156.33	160.00	0	27,546	0.00%
2022/01/18	19	155.16	20	158.10	157.50	-1	27,586	0.00%
2022/01/17	5	151.10	5	150.60	153.00	0	27,342	0.00%
2022/01/14	0	0.00	6	143.92	149.50	-6	27,570	-0.02%
2022/01/13	3	140.17	3	142.17	145.50	0	27,268	0.00%
2022/01/12	12	149.88	15	144.07	146.00	-3	26,742	-0.01%
2022/01/11	10	149.50	11	148.18	148.00	-1	26,472	0.00%
2022/01/10	2	147.75	0	0.00	147.00	2	26,245	0.01%
2022/01/07	5	154.20	1	155.50	150.00	4	25,915	0.02%
2022/01/06	4	155.63	5	157.20	158.50	-1	25,141	0.00%
2022/01/05	23	159.54	3	154.50	152.00	20	24,830	0.08%
2022/01/04	12	156.92	10	155.90	156.50	2	24,805	0.01%
2022/01/03	7	152.64	1	159.50	155.00	6	24,513	0.02%
2021/12/30	0	0.00	12.1	148.64	151.00	-12.1	23,918	-0.05%
2021/12/29	3	146.50	1	147.00	146.00	2	23,910	0.01%
2021/12/28	2	147.75	2	148.50	148.50	0	24,017	0.00%
2021/12/27	4	148.38	4	148.00	146.50	0	23,982	0.00%
2021/12/24	2	147.50	16	149.38	148.00	-14	23,720	-0.06%
2021/12/23	1	141.00	2	142.75	142.50	-1	22,952	0.00%
2021/12/22	1	136.50	1	138.00	138.00	0	23,031	0.00%
2021/12/20	5	139.80	2.1	139.18	134.00	2.9	23,026	0.01%
2021/12/17	10	140.50	19.1	142.33	143.00	-9.1	23,008	-0.04%
2021/12/16	18.1	138.99	14	141.57	143.00	4.1	22,816	0.02%
2021/12/15	11	134.82	8	133.69	135.00	3	22,129	0.01%
2021/12/14	14	134.07	11	134.45	135.00	3	21,914	0.01%
2021/12/13	4	137.88	12	136.08	135.00	-8	21,607	-0.04%
2021/12/10	1.2	131.42	1	136.00	136.00	0.2	21,243	0.00%
2021/12/09	17	135.56	6.5	133.77	131.50	10.5	20,944	0.05%
2021/12/08	6.5	129.23	5	130.60	133.00	1.5	20,495	0.01%
2021/12/07	1	124.00	3	125.83	129.00	-2	20,086	-0.01%
2021/12/06	0	0.00	3	123.00	123.00	-3	19,850	-0.02%
2021/12/03	1	125.00	0	0.00	127.00	1	19,809	0.01%
2021/12/02	2	118.00	0	0.00	118.00	2	19,497	0.01%
2021/12/01	7	120.71	5	120.90	122.00	2	19,303	0.01%
2021/11/30	10	125.50	20	126.75	125.50	-10	19,069	-0.05%
2021/11/29	2	120.25	4	121.63	123.00	-2	18,690	-0.01%
2021/11/26	0	0.00	10	116.75	116.50	-10	18,253	-0.05%
2021/11/25	10.2	122.04	12	122.00	124.00	-1.8	18,128	-0.01%
2021/11/24	8	125.56	8	123.50	121.50	0	18,025	0.00%
2021/11/23	2	118.50	1	120.50	122.00	1	17,380	0.01%
2021/11/22	13	119.92	2	118.50	121.00	11	17,102	0.06%
2021/11/19	5	115.00	76	115.33	117.00	-71	16,077	-0.44%
2021/11/18	0	0.00	3	106.50	106.50	-3	14,565	-0.02%
2021/11/17	23	94.89	20	95.63	97.00	3	14,477	0.02%
2021/11/15	0	0.00	1	93.70	92.90	-1	14,594	-0.01%
2021/11/12	1	94.40	1	95.00	94.00	0	14,618	0.00%
2021/11/11	2	91.20	20	91.38	91.30	-18	14,472	-0.12%
2021/11/10	10	91.50	0	0.00	90.40	10	14,615	0.07%
2021/11/09	0	0.00	2	93.00	90.40	-2	14,599	-0.01%
2021/11/08	2	89.40	6	89.18	88.30	-4	14,387	-0.03%
2021/11/05	3	89.17	8	88.86	93.40	-5	14,490	-0.03%
2021/11/04	1	92.00	326	91.55	90.60	-325	14,242	-2.28%	大賣/鉅額交易
2021/11/03	11	95.11	1	94.50	93.70	10	14,336	0.07%
2021/11/02	12	96.48	30	97.40	93.10	-18	14,258	-0.13%
2021/11/01	18	95.33	21	95.62	95.60	-3	13,772	-0.02%
2021/10/29	12	92.17	7	91.60	91.90	5	13,483	0.04%
2021/10/28	42	91.40	10	90.09	90.90	32	13,464	0.24%
2021/10/27	48	88.69	16	88.13	88.20	32	13,179	0.24%
2021/10/26	19	88.97	18	89.42	88.30	1	13,181	0.01%
2021/10/25	4	86.50	5	85.84	87.10	-1	12,835	-0.01%
2021/10/22	23	85.22	16	85.62	86.60	7	12,899	0.05%
2021/10/21	1	82.00	3	82.27	81.10	-2	12,593	-0.02%
2021/10/20	7	81.66	4	81.75	81.10	3	12,804	0.02%
2021/10/19	3	81.40	4	80.60	82.00	-1	12,849	-0.01%
2021/10/18	4	79.28	5	79.72	80.50	-1	12,887	-0.01%
2021/10/15	0	0.00	8	78.40	79.00	-8	13,101	-0.06%
2021/10/14	8	75.31	0	0.00	74.50	8	13,458	0.06%
2021/10/13	0	0.00	4	77.23	77.30	-4	13,687	-0.03%
2021/10/12	2	78.70	4	79.25	78.90	-2	13,570	-0.01%
2021/10/05	3	71.10	2	69.85	70.60	1	13,501	0.01%
2021/09/30	3	73.50	2	74.10	73.80	1	13,553	0.01%
2021/09/29	3	74.37	3	75.00	73.10	0	13,839	0.00%
2021/09/28	5	79.76	4	80.75	78.70	1	13,692	0.01%
2021/09/27	1	81.60	3	81.90	82.40	-2	13,539	-0.01%
2021/09/24	3	82.57	1	82.20	82.50	2	13,495	0.01%
2021/09/22	1	74.50	0	0.00	75.70	1	13,293	0.01%
2021/09/15	1	76.10	0	0.00	76.20	1	13,604	0.01%
2021/09/14	0	0.00	1	78.00	78.10	-1	13,889	-0.01%
2021/09/13	0	0.00	2	79.75	77.50	-2	14,245	-0.01%
2021/09/10	1	78.20	3	78.63	78.90	-2	14,266	-0.01%
2021/09/09	1	75.80	1	77.40	77.30	0	14,264	0.00%
2021/09/08	3	76.73	3	76.80	76.30	0	14,439	0.00%
2021/09/07	4	75.30	0	0.00	75.20	4	14,533	0.03%
2021/09/06	1	75.10	2	76.00	75.20	-1	14,779	-0.01%
2021/09/03	0	0.00	1	75.20	75.80	-1	14,783	-0.01%
2021/09/02	7	76.04	0	0.00	75.80	7	14,745	0.05%
2021/08/31	2	78.25	4	79.80	78.30	-2	14,683	-0.01%
2021/08/30	6	80.62	11	80.00	80.50	-5	14,568	-0.03%
2021/08/27	17	82.02	2	82.45	82.40	15	14,439	0.10%
2021/08/26	1	77.50	0	0.00	80.30	1	14,087	0.01%
2021/08/25	0	0.00	4	77.10	77.00	-4	14,095	-0.03%
2021/08/24	6	77.25	2	78.10	76.00	4	14,144	0.03%
2021/08/23	56	77.57	0	0.00	77.50	56	14,026	0.40%
2021/08/20	0	0.00	7	76.34	77.20	-7	13,897	-0.05%
2021/08/19	1	74.00	2	75.00	73.00	-1	13,602	-0.01%
2021/08/18	7	75.51	4	72.95	77.10	3	13,620	0.02%
2021/08/17	2	73.75	0	0.00	71.70	2	13,630	0.01%
2021/08/16	2	74.65	6	75.15	76.20	-4	13,559	-0.03%
2021/08/13	2	76.50	2	77.65	76.00	0	13,425	0.00%
2021/08/12	1	77.50	3	77.47	78.80	-2	13,651	-0.01%
2021/08/11	22	77.79	2	77.70	77.20	20	13,660	0.15%
2021/08/10	0	0.00	6	81.82	82.80	-6	13,480	-0.04%
2021/08/09	2	85.90	1	81.00	80.90	1	13,602	0.01%
2021/08/04	3	88.50	1	89.40	88.20	2	13,790	0.01%
2021/08/03	0	0.00	4	86.83	87.80	-4	13,794	-0.03%
2021/08/02	1	82.50	3	82.43	83.10	-2	13,646	-0.01%
2021/07/30	3	81.47	0	0.00	80.60	3	13,528	0.02%
2021/07/29	0	0.00	1	81.60	83.10	-1	13,469	-0.01%
2021/07/28	3	79.50	4	79.28	82.20	-1	13,456	-0.01%
2021/07/27	1	86.10	1	87.90	85.10	0	13,395	0.00%
2021/07/26	1	90.40	0	0.00	89.70	1	13,392	0.01%
2021/07/23	1	86.60	0	0.00	87.20	1	13,495	0.01%
2021/07/22	9	88.21	1	89.40	86.70	8	13,627	0.06%
2021/07/21	3	85.83	1	85.20	84.70	2	13,517	0.01%
2021/07/20	24	91.03	5	92.08	91.70	19	13,586	0.14%
2021/07/19	4	89.03	3	88.47	89.60	1	13,331	0.01%
2021/07/16	1	83.00	0	0.00	83.00	1	13,088	0.01%
2021/07/14	1	85.30	2	85.30	85.10	-1	13,153	-0.01%
2021/07/13	2	86.50	1	86.20	85.80	1	13,029	0.01%
2021/07/12	5	84.62	4	84.65	84.20	1	12,905	0.01%
2021/07/09	1	83.10	2	83.35	83.20	-1	12,932	-0.01%
2021/07/07	0	0.00	33	81.35	81.60	-33	12,863	-0.26%
2021/07/06	19	80.96	8	78.68	80.10	11	12,696	0.09%
2021/07/05	9	76.87	8	76.60	77.50	1	12,519	0.01%
2021/07/02	10	74.50	8	74.25	74.20	2	12,507	0.02%
2021/07/01	0	0.00	11	74.67	74.20	-11	12,619	-0.09%
2021/06/30	13	74.35	0	0.00	74.60	13	12,526	0.10%
2021/06/29	0	0.00	2	75.30	74.10	-2	12,405	-0.02%
2021/06/28	1	73.40	7	76.06	75.60	-6	12,425	-0.05%
2021/06/25	0	0.00	1	73.00	73.40	-1	12,329	-0.01%
2021/06/24	7	73.23	0	0.00	73.50	7	12,357	0.06%
2021/06/23	9	75.39	10	75.02	74.80	-1	12,292	-0.01%
2021/06/22	2	74.00	2	73.65	72.40	0	12,022	0.00%
2021/06/21	1	70.40	1	71.50	70.40	0	11,687	0.00%
2021/06/18	1	69.90	0	0.00	70.60	1	11,698	0.01%
2021/06/17	6	70.65	8	70.79	71.20	-2	11,722	-0.02%
2021/06/16	75	69.94	0	0.00	69.30	75	11,791	0.64%
2021/06/15	4	67.55	9	66.92	67.80	-5	11,687	-0.04%
2021/06/11	10	64.40	5	63.40	63.60	5	11,555	0.04%
2021/06/09	0	0.00	2	65.15	65.00	-2	11,889	-0.02%
2021/06/08	5	65.70	5	64.60	64.80	0	11,937	0.00%
2021/06/03	2	65.00	0	0.00	65.80	2	11,859	0.02%
2021/06/02	0	0.00	4	65.25	64.30	-4	11,861	-0.03%
2021/06/01	0	0.00	1	62.90	64.00	-1	11,763	-0.01%
2021/05/28	1	61.50	10	61.50	61.50	-9	11,730	-0.08%
2021/05/27	10	61.30	0	0.00	60.80	10	11,814	0.08%
2021/05/26	3	62.10	0	0.00	62.00	3	11,829	0.03%
2021/05/25	0	0.00	14	59.33	62.10	-14	11,766	-0.12%
2021/05/21	13	57.90	0	0.00	57.60	13	11,816	0.11%
2021/05/19	0	0.00	1	56.60	56.80	-1	11,823	-0.01%
2021/05/18	1	53.70	0	0.00	55.80	1	12,099	0.01%
2021/05/17	7	53.36	1	53.00	52.20	6	12,110	0.05%
2021/05/14	0	0.00	2	58.50	56.80	-2	11,978	-0.02%
2021/05/13	10	56.29	1	54.90	55.20	9	11,918	0.08%
2021/05/12	1	57.00	15	54.10	54.50	-14	11,847	-0.12%
2021/05/11	5	55.22	13	56.84	55.30	-8	11,750	-0.07%
2021/05/10	2	59.60	4	60.00	59.90	-2	12,020	-0.02%
2021/05/07	5	60.40	2	60.70	61.40	3	12,225	0.02%
2021/05/06	2	58.85	8	60.46	59.00	-6	12,352	-0.05%
2021/05/05	2	59.80	0	0.00	58.90	2	12,507	0.02%
2021/05/04	3	59.17	4	60.68	60.50	-1	12,696	-0.01%
2021/05/03	6	64.65	1	66.00	63.00	5	12,729	0.04%
2021/04/29	7	68.71	8	69.20	66.40	-1	12,823	-0.01%
2021/04/28	0	0.00	3	66.20	65.70	-3	12,537	-0.02%
2021/04/27	2	62.90	1	63.20	62.30	1	12,354	0.01%
2021/04/26	2	63.00	2	63.30	62.80	0	12,303	0.00%
2021/04/23	2	57.00	6	60.55	61.40	-4	11,914	-0.03%
2021/04/22	0	0.00	5	57.56	55.90	-5	11,783	-0.04%
2021/04/20	1	57.40	10	57.30	57.40	-9	11,736	-0.08%
2021/04/19	0	0.00	1	55.80	55.60	-1	11,704	-0.01%
2021/04/16	0	0.00	12	55.37	55.20	-12	11,708	-0.10%
2021/04/15	10	56.05	3	55.83	56.00	7	11,723	0.06%
2021/04/14	1	52.10	0	0.00	52.90	1	11,656	0.01%
2021/04/13	1	54.40	0	0.00	54.00	1	11,682	0.01%
2021/04/12	12	54.44	1	55.40	54.60	11	12,037	0.09%
2021/04/09	1	55.20	2	55.20	55.30	-1	12,358	-0.01%
2021/04/08	2	56.90	1	57.10	57.00	1	12,227	0.01%
2021/04/07	1	55.30	0	0.00	56.70	1	12,186	0.01%
2021/04/01	2	55.40	0	0.00	55.00	2	12,093	0.02%
2021/03/31	0	0.00	1	55.10	55.10	-1	12,061	-0.01%
2021/03/30	1	54.20	0	0.00	54.20	1	12,004	0.01%
2021/03/29	0	0.00	1	54.80	54.20	-1	12,152	-0.01%
2021/03/26	1	53.70	0	0.00	54.50	1	12,295	0.01%
2021/03/25	1	53.90	0	0.00	53.30	1	12,454	0.01%
2021/03/24	7	53.84	10	54.00	54.30	-3	12,934	-0.02%
2021/03/23	6	53.83	0	0.00	53.40	6	13,027	0.05%
2021/03/22	0	0.00	12	54.68	54.70	-12	13,350	-0.09%
2021/03/19	3	53.30	4	54.20	54.80	-1	13,461	-0.01%
2021/03/18	3	53.50	4	53.95	53.90	-1	13,316	-0.01%
2021/03/17	2	52.30	1	54.10	52.60	1	13,694	0.01%
2021/03/16	0	0.00	3	53.33	53.50	-3	13,719	-0.02%
2021/03/15	0	0.00	7	51.99	52.10	-7	13,566	-0.05%
2021/03/12	15	49.50	0	0.00	50.40	15	13,435	0.11%
2021/03/11	1	49.55	0	0.00	51.10	1	13,364	0.01%
2021/03/10	0	0.00	1	49.20	49.20	-1	13,455	-0.01%
2021/03/08	2	49.30	1	48.95	49.20	1	13,596	0.01%
2021/03/05	5	49.68	0	0.00	49.00	5	13,605	0.04%
2021/03/04	0	0.00	2	50.75	50.20	-2	13,548	-0.01%
2021/03/02	2	51.10	4	51.75	50.80	-2	13,458	-0.01%
2021/02/26	5	50.12	0	0.00	50.50	5	13,419	0.04%
2021/02/25	1	50.60	2	51.10	51.10	-1	13,502	-0.01%
2021/02/24	18	50.06	0	0.00	49.70	18	13,605	0.13%
2021/02/23	2	51.40	0	0.00	51.40	2	13,783	0.01%
2021/02/22	1	53.40	2	54.00	53.00	-1	13,846	-0.01%
2021/02/18	8	51.84	13	52.07	52.60	-5	13,480	-0.04%
2021/02/17	4	49.39	2	50.00	49.35	2	13,096	0.02%
2021/02/05	1	47.95	0	0.00	48.05	1	12,921	0.01%
2021/02/04	3	48.57	2	49.25	48.50	1	12,838	0.01%
2021/02/03	1	48.90	0	0.00	49.90	1	12,713	0.01%
2021/02/02	3	49.63	0	0.00	49.60	3	12,568	0.02%
2021/02/01	6	50.23	7	50.26	50.50	-1	12,400	-0.01%
2021/01/29	0	0.00	3	48.98	49.10	-3	11,970	-0.03%
2021/01/28	3	48.93	0	0.00	47.20	3	11,788	0.03%
2021/01/27	0	0.00	1	49.55	49.55	-1	11,599	-0.01%
2021/01/26	0	0.00	6	49.09	49.25	-6	11,336	-0.05%
2021/01/22	3	46.65	10	47.09	48.10	-7	10,747	-0.07%
2021/01/21	0	0.00	20	45.20	45.35	-20	10,434	-0.19%
2021/01/19	14	44.40	0	0.00	44.55	14	10,227	0.14%
2021/01/18	14	44.50	0	0.00	44.80	14	10,163	0.14%
2021/01/13	7	46.12	0	0.00	46.05	7	9,753	0.07%
2021/01/12	1	45.90	1	46.00	46.30	0	9,641	0.00%
2021/01/08	2	47.65	0	0.00	47.45	2	9,504	0.02%
2021/01/07	0	0.00	2	48.30	48.15	-2	9,418	-0.02%
2021/01/06	2	47.65	2	47.83	47.05	0	9,411	0.00%
2021/01/05	2	48.75	3	48.90	49.00	-1	9,338	-0.01%
2021/01/04	1	47.15	19	47.82	48.50	-18	8,979	-0.20%
2020/12/29	2	45.95	0	0.00	45.65	2	8,427	0.02%
2020/12/28	0	0.00	5	46.32	46.65	-5	8,355	-0.06%
2020/12/24	1	45.55	0	0.00	45.45	1	8,225	0.01%
2020/12/23	6	46.07	6	46.98	45.85	0	8,175	0.00%
2020/12/22	5	46.85	2	48.35	45.50	3	8,084	0.04%
2020/12/21	2	46.15	4	46.83	48.20	-2	7,859	-0.03%
2020/12/18	9	47.61	5	48.18	46.10	4	7,645	0.05%
2020/12/17	2	45.85	2	46.30	46.30	0	7,137	0.00%
2020/12/16	1	46.05	7	45.41	46.90	-6	6,983	-0.09%
2020/12/15	456	44.66	0	0.00	43.80	456	6,570	6.94%	大買/鉅額交易
2020/12/14	1	45.25	2	45.70	46.00	-1	6,367	-0.02%
2020/12/11	16	45.68	13	45.13	45.40	3	6,225	0.05%
2020/12/10	0	0.00	4	43.25	43.45	-4	5,707	-0.07%
2020/12/09	3	42.25	0	0.00	42.20	3	5,573	0.05%
2020/12/08	0	0.00	2	42.85	42.85	-2	5,507	-0.04%
2020/12/04	3	43.00	2	43.70	43.05	1	5,885	0.02%
2020/12/03	0	0.00	2	42.88	42.75	-2	5,731	-0.03%
2020/12/02	1	42.55	0	0.00	42.55	1	5,636	0.02%
2020/11/30	1	41.75	0	0.00	41.00	1	5,576	0.02%
2020/11/25	2	41.58	0	0.00	41.90	2	5,880	0.03%
2020/11/24	2	42.00	2	42.30	42.10	0	6,174	0.00%
2020/11/23	2	42.80	0	0.00	42.80	2	6,054	0.03%
2020/11/20	1	41.90	3	41.70	41.90	-2	5,885	-0.03%
2020/11/19	0	0.00	3	40.88	40.70	-3	5,592	-0.05%
2020/11/18	0	0.00	1	39.95	39.95	-1	5,521	-0.02%
2020/11/17	4	39.00	0	0.00	38.90	4	5,601	0.07%
2020/11/13	1	39.40	0	0.00	39.35	1	6,110	0.02%
2020/11/11	1	39.90	2	39.85	39.85	-1	6,551	-0.02%
2020/11/09	0	0.00	1	39.90	39.80	-1	7,407	-0.01%
2020/11/02	4	38.03	4	38.53	38.60	0	7,743	0.00%
2020/10/29	0	0.00	22	38.65	39.05	-22	7,884	-0.28%
2020/10/28	0	0.00	4	39.25	39.20	-4	7,902	-0.05%
2020/10/19	2	38.85	2	38.60	38.85	0	8,349	0.00%
2020/10/16	0	0.00	10	38.75	38.60	-10	8,510	-0.12%
2020/10/15	1	39.35	4	39.35	39.50	-3	8,647	-0.03%
2020/10/14	2	39.40	4	39.45	39.65	-2	8,656	-0.02%
2020/10/13	2	36.80	2	37.20	38.10	0	8,795	0.00%
2020/10/12	4	37.50	0	0.00	37.50	4	8,885	0.05%
2020/10/07	2	38.80	1	38.75	38.70	1	9,186	0.01%
2020/10/06	0	0.00	4	39.20	39.05	-4	9,384	-0.04%
2020/10/05	1	38.40	2	38.35	38.55	-1	9,582	-0.01%
2020/09/29	2	37.80	0	0.00	37.75	2	9,976	0.02%
2020/09/28	3	37.75	0	0.00	37.90	3	10,155	0.03%
2020/09/25	13	37.39	10	37.89	37.60	3	10,413	0.03%
2020/09/24	4	38.80	24	38.99	38.55	-20	10,511	-0.19%
2020/09/23	3	39.70	9	39.60	39.55	-6	10,802	-0.06%
2020/09/22	6	39.43	27	39.97	40.05	-21	11,084	-0.19%
2020/09/21	1	40.45	0	0.00	40.20	1	11,099	0.01%
2020/09/18	21	40.70	2	40.63	40.70	19	11,199	0.17%
2020/09/17	0	0.00	1	40.85	40.85	-1	11,195	-0.01%
2020/09/16	11	41.59	0	0.00	41.30	11	11,249	0.10%
2020/09/15	30	42.09	1	42.10	41.65	29	11,338	0.26%
2020/09/14	0	0.00	2	41.75	41.70	-2	11,693	-0.02%
2020/09/11	1	40.80	9	40.96	41.10	-8	12,061	-0.07%
2020/09/10	13	42.32	2	42.50	40.80	11	12,189	0.09%
2020/09/09	3	40.40	30	41.00	41.15	-27	12,078	-0.22%
2020/09/07	0	0.00	0.2	40.20	40.10	-0.2	12,136	0.00%
2020/09/04	20	40.40	3	40.40	40.65	17	12,307	0.14%
2020/09/02	12	41.23	4	41.18	41.15	8	13,279	0.06%
2020/09/01	1	40.90	1	41.15	40.60	0	13,354	0.00%
2020/08/31	4	41.11	1	41.25	41.20	3	13,354	0.02%
2020/08/28	1	41.90	44	41.83	41.40	-43	13,442	-0.32%
2020/08/27	0	0.00	1	40.10	40.05	-1	13,279	-0.01%
2020/08/26	1	39.75	1	40.00	39.80	0	13,449	0.00%
2020/08/25	0	0.00	3	39.97	40.10	-3	13,704	-0.02%
2020/08/21	6	38.28	4	38.60	38.50	2	14,062	0.01%
2020/08/20	4	38.30	0	0.00	38.50	4	14,188	0.03%
2020/08/19	33	40.28	0	0.00	40.10	33	14,272	0.23%
2020/08/18	24	41.70	0	0.00	41.20	24	14,805	0.16%
2020/08/17	2	43.60	2	44.00	43.50	0	15,335	0.00%
2020/08/14	2	43.35	0	0.00	43.55	2	15,665	0.01%
2020/08/13	3	44.10	29	44.01	44.00	-26	16,035	-0.16%
2020/08/12	2	40.85	6	41.19	40.90	-4	15,663	-0.03%
2020/08/11	5	40.79	1	41.20	41.30	4	15,714	0.03%
2020/08/10	5	40.90	1	42.20	40.60	4	15,931	0.03%
2020/08/07	11	40.22	0	0.00	40.20	11	16,099	0.07%
2020/08/05	0	0.00	1	41.70	41.40	-1	16,852	-0.01%
2020/08/04	14	41.41	112	41.45	41.50	-98	17,247	-0.57%	大賣/
2020/07/31	1	41.10	10	40.95	40.85	-9	17,766	-0.05%
2020/07/30	0	0.00	2	41.38	41.40	-2	17,869	-0.01%
2020/07/29	2	40.03	9	40.40	40.90	-7	17,928	-0.04%
2020/07/28	15	39.43	10	39.90	39.45	5	17,901	0.03%
2020/07/27	2	40.75	80	40.94	40.55	-78	17,835	-0.44%
2020/07/23	4	42.18	7	42.00	42.00	-3	17,960	-0.02%
2020/07/22	0	0.00	2	42.80	42.80	-2	18,107	-0.01%
2020/07/21	0	0.00	8	41.24	41.50	-8	17,986	-0.04%
2020/07/20	3	39.22	13	39.62	39.65	-10	17,840	-0.06%
2020/07/17	13	40.48	1	40.30	39.85	12	17,837	0.07%
2020/07/16	1	42.90	8	43.25	43.25	-7	17,635	-0.04%
2020/07/15	0	0.00	1	42.70	42.50	-1	17,423	-0.01%
2020/07/14	8	43.14	0	0.00	42.50	8	17,379	0.05%
2020/07/13	1	43.95	7	44.11	44.50	-6	17,295	-0.03%
2020/07/10	1	42.65	2	42.70	42.50	-1	17,133	-0.01%
2020/07/09	2	41.50	1	41.75	41.95	1	16,925	0.01%
2020/07/07	0	0.00	94	43.61	43.50	-94	16,597	-0.57%
2020/07/06	6	44.60	2	44.30	44.00	4	16,597	0.02%
2020/07/03	0	0.00	1	43.05	43.00	-1	16,418	-0.01%
2020/07/02	0	0.00	6	43.12	43.95	-6	16,271	-0.04%
2020/07/01	2	41.60	5	41.94	41.95	-3	15,947	-0.02%
2020/06/29	0	0.00	1	40.75	40.65	-1	15,658	-0.01%
2020/06/24	1	40.45	0	0.00	40.50	1	15,616	0.01%
2020/06/22	1	40.70	1	41.00	40.55	0	15,677	0.00%
2020/06/19	0	0.00	2	41.00	40.50	-2	15,803	-0.01%
2020/06/18	19	39.80	8	40.41	40.60	11	15,511	0.07%
2020/06/17	4	38.35	4	38.60	38.40	0	15,081	0.00%
2020/06/16	3	38.15	9	38.48	38.75	-6	15,016	-0.04%
2020/06/15	1	37.95	3	37.95	37.70	-2	15,009	-0.01%
2020/06/12	0	0.00	6	38.11	37.95	-6	14,993	-0.04%
2020/06/11	1	38.15	3	38.43	38.20	-2	14,908	-0.01%
2020/06/10	8	37.77	11	37.78	38.05	-3	14,791	-0.02%
2020/06/09	29	38.12	24	37.19	37.35	5	14,569	0.03%
2020/06/08	7	40.64	1	40.55	40.55	6	13,891	0.04%
2020/06/05	2	40.45	1	40.45	40.80	1	13,694	0.01%
2020/06/04	11	40.76	0	0.00	40.35	11	13,703	0.08%
2020/06/03	5	41.56	0	0.00	41.10	5	13,553	0.04%
2020/06/02	13	41.27	1	41.20	41.00	12	13,320	0.09%
2020/06/01	5	41.19	5	41.61	41.85	0	13,121	0.00%
2020/05/29	11	41.08	3	40.95	40.60	8	12,818	0.06%
2020/05/28	9	41.23	4	40.58	40.55	5	12,660	0.04%
2020/05/27	9	42.11	3	41.98	41.60	6	12,319	0.05%
2020/05/26	6	42.05	2	42.10	41.70	4	12,135	0.03%
2020/05/25	3	41.43	10	41.00	42.30	-7	11,780	-0.06%
2020/05/22	39	40.38	2	40.20	39.80	37	11,043	0.34%
2020/05/21	0	0.00	23	38.45	38.85	-23	10,233	-0.22%
2020/05/20	10	38.54	5	37.64	39.05	5	9,765	0.05%
2020/05/19	11	37.23	0	0.00	36.30	11	9,161	0.12%
2020/05/18	1.5	35.77	10	35.20	36.10	-8.5	8,953	-0.09%
2020/05/15	5	35.81	15.2	35.34	35.80	-10.2	8,840	-0.12%
2020/05/14	2	36.40	8	37.00	36.50	-6	8,503	-0.07%
2020/05/13	1.2	36.33	15	36.93	37.45	-13.8	8,158	-0.17%
2020/05/12	4.3	36.07	36	35.70	35.85	-31.7	7,777	-0.41%
2020/05/11	23	34.43	13	34.24	34.90	10	7,351	0.14%
2020/05/08	6	33.68	40	33.04	33.00	-34	6,940	-0.49%
2020/05/07	8	31.90	2	31.70	31.95	6	6,412	0.09%
2020/05/06	0	0.00	4	31.30	31.25	-4	6,293	-0.06%
2020/05/05	1	31.00	0	0.00	30.60	1	6,183	0.02%
2020/05/04	4	30.35	0	0.00	30.55	4	6,093	0.07%
2020/04/30	0	0.00	3	31.03	31.00	-3	6,073	-0.05%
2020/04/29	3	30.83	2	30.75	30.75	1	6,055	0.02%
2020/04/28	6	31.05	0	0.00	30.95	6	6,023	0.10%
2020/04/27	5	30.85	57	29.91	30.80	-52	5,969	-0.87%
2020/04/24	0	0.00	5	28.88	28.95	-5	5,749	-0.09%
2020/04/23	4	28.30	0	0.00	28.35	4	5,699	0.07%
2020/04/22	4	27.80	0	0.00	28.10	4	5,707	0.07%
2020/04/21	50	27.86	0	0.00	27.80	50	5,660	0.88%
2020/04/20	0	0.00	1	29.00	28.85	-1	5,640	-0.02%
2020/04/17	4	29.60	40	30.00	28.75	-36	5,625	-0.64%
2020/04/16	3	29.20	35	29.12	29.10	-32	5,528	-0.58%
2020/04/15	38	28.15	4	28.15	28.15	34	5,394	0.63%
2020/04/14	20	27.75	0	0.00	27.90	20	5,394	0.37%
2020/04/13	12	27.65	1	27.80	27.50	11	5,393	0.20%
2020/04/10	0	0.00	2	27.65	27.80	-2	5,406	-0.04%
2020/04/09	20	27.69	0	0.00	27.60	20	5,419	0.37%
2020/04/07	9	25.83	65	25.61	25.90	-56	5,205	-1.08%
2020/04/06	1	25.20	9	25.12	25.20	-8	5,157	-0.16%
2020/04/01	0	0.00	8	24.84	24.95	-8	5,183	-0.15%
2020/03/31	6	24.90	1	24.70	24.70	5	5,167	0.10%
2020/03/30	15	24.87	6	25.10	25.10	9	5,085	0.18%
2020/03/27	6	24.50	1	24.45	24.60	5	4,988	0.10%
2020/03/26	4	23.85	2	24.10	24.05	2	4,862	0.04%
2020/03/25	65	25.21	5	24.84	24.30	60	4,773	1.26%
2020/03/24	0	0.00	10	23.62	23.75	-10	4,530	-0.22%
2020/03/23	3	21.55	0	0.00	21.60	3	4,424	0.07%
2020/03/20	8	22.29	5	22.81	22.60	3	4,426	0.07%
2020/03/19	5	21.31	5	21.35	21.00	0	4,364	0.00%
2020/03/18	1	22.65	0	0.00	22.40	1	4,298	0.02%
2020/03/17	3	22.50	2	22.35	22.00	1	4,367	0.02%
2020/03/16	1	23.20	0	0.00	23.70	1	4,396	0.02%
2020/03/13	1	23.80	15	23.65	25.00	-14	4,384	-0.32%
2020/03/12	2	26.40	22	26.82	26.15	-20	4,318	-0.46%
2020/03/10	3	28.17	0	0.00	28.40	3	4,285	0.07%
2020/03/09	20	29.25	0	0.00	29.00	20	4,176	0.48%
2020/03/06	2	30.35	0	0.00	30.30	2	4,136	0.05%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/03/04	2	30.30	0	0.00	30.30	2	4,292	0.05%
2020/03/03	4	30.89	0	0.00	30.55	4	4,397	0.09%
2020/03/02	1	30.65	1	30.45	30.60	0	4,476	0.00%
2020/02/27	3	31.33	9	31.53	30.90	-6	4,561	-0.13%
2020/02/26	10	31.15	0	0.00	31.05	10	4,704	0.21%
2020/02/25	3	30.83	0	0.00	31.10	3	5,137	0.06%
2020/02/24	2	30.85	1	31.00	30.65	1	5,145	0.02%
2020/02/21	2	31.20	0	0.00	31.20	2	5,163	0.04%
2020/02/20	6	31.14	1	31.20	31.05	5	5,187	0.10%
2020/02/18	1	30.80	1	30.85	30.85	0	5,200	0.00%
2020/02/17	0	0.00	8	30.10	30.35	-8	5,173	-0.15%
2020/02/14	0	0.00	1	30.40	30.30	-1	5,232	-0.02%
2020/02/13	0	0.00	1	30.40	30.15	-1	5,292	-0.02%
2020/02/12	8	29.85	1	29.80	29.80	7	5,426	0.13%
2020/02/11	1	29.15	0	0.00	29.15	1	5,723	0.02%
2020/02/07	1	29.45	0	0.00	29.30	1	5,834	0.02%
2020/02/04	2	29.60	0	0.00	29.55	2	6,353	0.03%
2020/01/31	2	29.43	0	0.00	29.75	2	6,368	0.03%
2020/01/30	10	28.60	10	29.54	29.00	0	6,404	0.00%
2020/01/15	0	0.00	2	31.28	31.20	-2	6,308	-0.03%
2020/01/14	0	0.00	4	31.28	31.40	-4	6,372	-0.06%
2020/01/13	1	30.75	0	0.00	30.75	1	6,421	0.02%
2020/01/09	1	30.65	0	0.00	30.60	1	6,472	0.02%
2020/01/08	1	30.60	0	0.00	30.55	1	6,520	0.02%
2020/01/07	4	31.16	0	0.00	31.10	4	6,774	0.06%
2020/01/02	2	31.80	8	31.80	31.90	-6	7,116	-0.08%
2019/12/31	1	31.15	0	0.00	31.25	1	7,162	0.01%
2019/12/26	0	0.00	1	30.90	30.90	-1	7,462	-0.01%
2019/12/25	1	30.75	0	0.00	30.75	1	7,466	0.01%
2019/12/23	2	30.85	0	0.00	30.75	2	7,493	0.03%
2019/12/20	0	0.00	3	31.27	31.05	-3	7,472	-0.04%
2019/12/17	3	30.82	0	0.00	30.95	3	7,381	0.04%
2019/12/13	3	30.47	0	0.00	30.20	3	7,288	0.04%
2019/12/12	4	30.39	2	30.65	30.20	2	7,172	0.03%
2019/12/11	4	30.75	0	0.00	30.80	4	7,033	0.06%
2019/12/10	1	31.40	0	0.00	31.45	1	6,910	0.01%
2019/12/09	1	31.30	0	0.00	31.35	1	6,856	0.01%
2019/12/06	1	31.85	0	0.00	31.75	1	6,905	0.01%
2019/12/05	4	31.84	0	0.00	31.90	4	6,892	0.06%
2019/12/03	1	31.65	0	0.00	31.65	1	6,889	0.01%
2019/12/02	3	31.37	3	32.50	31.30	0	6,883	0.00%
2019/11/29	0	0.00	110	32.36	32.30	-110	6,830	-1.61%	大賣/鉅額交易
2019/11/28	6	32.76	0	0.00	32.70	6	6,789	0.09%
2019/11/26	4	32.88	0	0.00	32.60	4	6,676	0.06%
2019/11/25	1	32.90	2	33.10	32.60	-1	6,607	-0.02%
2019/11/22	8	32.93	5	32.86	32.55	3	6,450	0.05%
2019/11/18	12	31.88	7	31.90	32.05	5	6,768	0.07%
2019/11/15	2	32.30	2	31.85	31.85	0	6,786	0.00%
2019/11/13	1	32.05	2	32.30	31.80	-1	6,794	-0.01%
2019/11/11	13	33.03	0	0.00	32.55	13	6,729	0.19%
2019/11/08	15	32.84	7	32.64	32.85	8	6,584	0.12%
2019/11/05	1	32.10	0	0.00	32.75	1	6,175	0.02%
2019/11/04	0	0.00	16	31.43	32.05	-16	5,941	-0.27%
2019/10/30	7	29.94	4	30.20	30.00	3	5,678	0.05%
2019/10/29	12	30.70	8	31.24	30.50	4	5,603	0.07%
2019/10/28	0	0.00	1	31.45	31.40	-1	5,531	-0.02%
2019/10/25	2	31.53	1	31.55	31.55	1	5,527	0.02%
2019/10/24	1	31.50	0	0.00	31.75	1	5,522	0.02%
2019/10/21	1	31.30	9	32.03	32.05	-8	5,473	-0.15%
2019/10/17	5	31.00	1	31.35	31.35	4	5,366	0.07%
2019/10/16	2	31.00	0	0.00	30.85	2	5,349	0.04%
2019/10/14	5	30.15	13	30.72	31.00	-8	5,017	-0.16%
2019/10/07	0	0.00	1	30.65	30.90	-1	4,709	-0.02%
2019/10/03	1	30.00	3	30.25	30.10	-2	4,570	-0.04%
2019/10/01	5	28.10	0	0.00	28.05	5	4,236	0.12%
2019/09/27	0	0.00	3	28.60	28.15	-3	4,302	-0.07%
2019/09/26	2	28.78	3	29.00	28.90	-1	4,295	-0.02%
2019/09/25	2	28.88	0	0.00	28.90	2	4,321	0.05%
2019/09/20	1	28.35	0	0.00	28.30	1	4,381	0.02%
2019/09/18	2	28.55	0	0.00	28.50	2	4,383	0.05%
2019/09/17	8	28.71	0	0.00	28.55	8	4,408	0.18%
2019/09/16	4	28.83	0	0.00	28.90	4	4,514	0.09%
2019/09/12	0	0.00	2	29.00	29.00	-2	4,640	-0.04%
2019/09/10	5	27.94	4	28.55	29.00	1	4,647	0.02%
2019/09/05	110	29.38	0	0.00	29.20	110	4,627	2.38%	大買/鉅額交易
2019/09/03	0	0.00	1	28.80	28.95	-1	4,617	-0.02%
2019/08/27	4	28.34	0	0.00	28.00	4	4,599	0.09%
2019/08/26	23	26.93	22	27.84	28.10	1	4,548	0.02%
2019/08/23	3	30.38	0	0.00	30.30	3	4,475	0.07%
2019/08/22	29	31.97	15	32.45	30.80	14	4,316	0.32%
2019/08/21	0	0.00	1	33.90	34.00	-1	3,965	-0.03%
2019/08/20	0	0.00	13	33.70	33.60	-13	3,970	-0.33%
2019/08/19	2	33.60	0	0.00	33.85	2	3,993	0.05%
2019/08/16	0	0.00	2	32.90	32.80	-2	4,127	-0.05%
2019/08/15	0	0.00	10	32.80	32.50	-10	4,190	-0.24%
2019/08/14	1	32.70	0	0.00	32.70	1	4,184	0.02%
2019/08/12	10	32.30	0	0.00	32.25	10	4,264	0.23%
2019/08/08	2	31.90	0	0.00	32.00	2	4,308	0.05%
2019/08/06	13	32.24	0	0.00	32.00	13	4,444	0.29%
2019/08/02	1	32.80	1	33.10	32.80	0	4,542	0.00%
2019/07/30	0.4	34.00	0	0.00	34.00	0.4	4,598	0.01%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/11	1	34.75	0	0.00	34.65	1	5,449	0.02%
2019/07/04	0	0.00	1	34.65	34.60	-1	6,265	-0.02%
2019/07/02	0	0.00	3	34.25	33.95	-3	6,845	-0.04%
2019/07/01	0	0.00	7	33.99	34.05	-7	6,896	-0.10%
2019/06/25	1	33.20	0	0.00	33.20	1	7,332	0.01%
2019/06/21	3	34.10	8	33.58	33.60	-5	7,380	-0.07%
2019/06/20	0	0.00	8	33.34	33.70	-8	7,327	-0.11%
2019/06/19	3	32.50	0	0.00	32.50	3	7,366	0.04%
2019/06/14	4	32.49	1	32.60	32.20	3	7,933	0.04%
2019/06/11	1	31.90	2	31.70	31.70	-1	7,877	-0.01%
2019/06/10	5	31.30	0	0.00	31.55	5	8,020	0.06%
2019/06/05	0	0.00	3	31.85	31.30	-3	8,334	-0.04%
2019/06/03	7	30.94	18	30.78	31.05	-11	8,323	-0.13%
2019/05/30	3	31.95	2	32.20	31.95	1	8,176	0.01%
2019/05/29	5	31.70	2	32.90	32.70	3	8,135	0.04%
2019/05/27	0	0.00	1	30.45	30.95	-1	8,098	-0.01%
2019/05/23	16	30.73	9	30.69	30.80	7	8,036	0.09%
2019/05/22	6	32.14	5	32.21	32.05	1	7,867	0.01%
2019/05/21	1	33.60	0	0.00	33.25	1	7,838	0.01%
2019/05/17	15	34.22	0	0.00	34.50	15	7,864	0.19%
2019/05/16	0	0.00	15	34.25	34.05	-15	7,855	-0.19%
2019/05/15	15	33.47	0	0.00	33.50	15	7,953	0.19%
2019/05/10	6	34.60	3	33.80	33.95	3	7,912	0.04%
2019/05/09	0	0.00	3	35.50	35.05	-3	7,883	-0.04%
2019/05/08	5	36.30	0	0.00	36.60	5	7,993	0.06%
2019/05/03	1	37.45	1	37.80	37.90	0	8,241	0.00%
2019/04/30	2	36.20	2	36.95	36.95	0	8,159	0.00%
2019/04/26	0	0.00	2	37.05	37.00	-2	8,183	-0.02%
2019/04/25	0	0.00	10	38.35	37.85	-10	8,169	-0.12%
2019/04/19	2	38.25	13	38.13	38.35	-11	8,029	-0.14%
2019/04/18	2	37.75	15	37.98	37.35	-13	7,983	-0.16%
2019/04/17	3	38.50	6	38.11	37.50	-3	7,919	-0.04%
2019/04/16	2	37.35	5	37.68	37.35	-3	7,788	-0.04%
2019/04/15	0	0.00	4	37.38	37.15	-4	7,682	-0.05%
2019/04/12	3	36.02	1	36.10	36.30	2	7,588	0.03%
2019/04/11	14	36.44	2	36.55	36.20	12	7,488	0.16%
2019/04/10	7	37.71	12	37.73	37.25	-5	7,275	-0.07%
2019/04/09	1	36.85	22	36.85	37.20	-21	6,956	-0.30%
2019/04/08	0	0.00	3	35.43	35.95	-3	6,570	-0.05%
2019/04/02	19	34.24	0	0.00	34.15	19	6,334	0.30%
2019/03/29	2	34.50	0	0.00	34.50	2	6,158	0.03%
2019/03/28	0	0.00	4	34.58	34.60	-4	6,093	-0.07%
2019/03/25	0	0.00	1	33.60	33.75	-1	6,341	-0.02%
2019/03/22	0	0.00	2	34.73	33.80	-2	6,338	-0.03%
2019/03/21	28	35.61	5	35.66	35.10	23	6,491	0.35%
2019/03/20	2	34.40	5	34.45	34.55	-3	7,202	-0.04%
2019/03/19	5	33.75	0	0.00	33.35	5	7,144	0.07%
2019/03/18	2	34.10	0	0.00	34.10	2	7,276	0.03%
2019/03/14	3	33.83	0	0.00	33.60	3	7,304	0.04%
2019/03/13	2	34.45	5	34.18	34.05	-3	7,331	-0.04%
2019/03/12	4	34.18	4	34.71	34.70	0	7,213	0.00%
2019/03/11	0	0.00	2	33.30	33.55	-2	7,122	-0.03%
2019/03/08	2	32.15	2	32.35	32.35	0	7,322	0.00%
2019/03/07	2	32.65	0	0.00	32.60	2	7,370	0.03%
2019/03/04	0	0.00	1	32.90	32.70	-1	7,753	-0.01%
2019/02/26	1	32.25	0	0.00	32.20	1	8,037	0.01%
2019/02/25	1	33.30	0	0.00	33.15	1	8,041	0.01%
2019/02/19	0	0.00	2	33.30	33.00	-2	8,725	-0.02%
2019/02/15	1	32.95	0	0.00	32.45	1	8,974	0.01%
2019/02/14	2	32.90	2	33.60	32.95	0	9,148	0.00%
2019/02/13	0	0.00	2	33.00	33.00	-2	9,185	-0.02%
2019/01/30	2	32.25	0	0.00	32.15	2	9,556	0.02%
2019/01/28	0	0.00	2	32.05	32.10	-2	9,420	-0.02%
2019/01/25	0	0.00	19	30.52	30.80	-19	9,325	-0.20%
2019/01/18	3	29.10	2	29.55	29.55	1	9,444	0.01%
2019/01/16	15	29.85	0	0.00	29.85	15	9,492	0.16%
2019/01/15	0	0.00	2	30.35	30.30	-2	9,452	-0.02%
2019/01/14	2	29.85	2	29.95	29.95	0	9,470	0.00%
2019/01/11	6	30.02	0	0.00	29.55	6	9,515	0.06%
2019/01/10	0	0.00	1	30.55	30.70	-1	9,456	-0.01%
2019/01/08	0	0.00	2	30.10	29.80	-2	9,483	-0.02%
2019/01/04	2	29.43	0	0.00	29.00	2	9,580	0.02%
2018/12/21	2	29.45	4	30.23	30.50	-2	10,443	-0.02%
2018/12/20	2	30.15	0	0.00	29.70	2	10,349	0.02%
2018/12/14	4	32.28	1	32.90	31.85	3	10,062	0.03%
2018/12/13	9	34.60	8	35.59	33.50	1	9,881	0.01%
2018/12/11	2	31.80	4	32.25	32.00	-2	8,820	-0.02%
2018/12/10	2	31.05	0	0.00	30.70	2	8,730	0.02%
2018/12/06	2	32.15	1	31.15	31.70	1	8,775	0.01%
2018/12/04	2	33.48	0	0.00	33.45	2	8,873	0.02%
2018/12/03	0	0.00	4	33.35	33.50	-4	8,805	-0.05%
2018/11/28	4	31.73	0	0.00	31.80	4	8,697	0.05%
2018/11/27	0	0.00	3	32.25	32.40	-3	8,626	-0.03%
2018/11/26	0	0.00	6	30.97	31.45	-6	8,659	-0.07%
2018/11/23	4	30.40	0	0.00	29.85	4	8,610	0.05%
2018/11/22	2	31.90	0	0.00	31.50	2	8,498	0.02%
2018/11/20	1	31.60	4	31.90	31.60	-3	8,677	-0.03%
2018/11/19	5	31.82	0	0.00	32.00	5	8,643	0.06%
2018/11/16	0	0.00	22	31.56	32.00	-22	8,521	-0.26%
2018/11/15	10	30.34	0	0.00	30.40	10	8,445	0.12%
2018/11/14	10	29.90	5	30.00	30.40	5	8,442	0.06%
2018/11/13	0	0.00	3	28.53	29.30	-3	8,313	-0.04%
2018/11/09	2	27.15	2	28.25	28.30	0	8,118	0.00%
2018/11/08	0	0.00	5	27.90	27.90	-5	8,008	-0.06%
2018/11/06	1	25.55	0	0.00	24.95	1	7,996	0.01%
2018/11/05	0	0.00	1	25.90	26.05	-1	8,003	-0.01%
2018/11/02	0	0.00	2	26.43	26.30	-2	8,026	-0.02%
2018/10/26	9	22.64	10	22.70	22.55	-1	8,112	-0.01%
2018/10/25	1	21.75	0	0.00	22.45	1	8,115	0.01%
2018/10/22	1.7	24.22	0	0.00	24.40	1.7	8,349	0.02%
2018/10/18	2	23.45	0	0.00	23.55	2	8,974	0.02%
2018/10/17	1	24.80	23	23.79	23.70	-22	8,998	-0.24%
2018/10/12	0	0.00	1	24.00	24.00	-1	9,258	-0.01%
2018/10/11	0	0.00	5	23.60	23.60	-5	9,310	-0.05%
2018/10/09	0	0.00	2	25.93	26.20	-2	9,330	-0.02%
2018/10/08	0	0.00	1	26.20	26.65	-1	9,758	-0.01%
2018/10/05	5	26.05	0	0.00	26.20	5	9,945	0.05%
2018/10/04	4	28.00	0	0.00	28.00	4	10,587	0.04%
2018/10/03	15	28.13	1	28.85	28.20	14	11,209	0.12%
2018/10/02	6	28.54	0	0.00	28.95	6	11,130	0.05%
2018/09/26	1	31.95	2	32.05	32.05	-1	10,852	-0.01%
2018/09/19	2	31.88	2	32.18	31.30	0	10,761	0.00%
2018/09/17	0	0.00	1	32.00	32.00	-1	10,634	-0.01%
2018/09/14	7	31.72	10	32.35	32.50	-3	10,701	-0.03%
2018/09/12	10	31.05	2	31.20	31.00	8	10,627	0.08%
2018/09/11	1	31.05	1	31.75	31.95	0	10,650	0.00%
2018/09/10	0	0.00	4.5	32.93	32.05	-4.5	10,611	-0.04%
2018/09/07	12	34.00	1	33.50	33.30	11	10,656	0.10%
2018/09/06	0	0.00	1	34.40	34.50	-1	10,654	-0.01%
2018/09/05	26	34.35	10	34.70	34.50	16	10,714	0.15%
2018/09/04	1	36.00	26	36.00	36.00	-25	10,692	-0.23%
2018/09/03	8	36.90	0	0.00	35.80	8	10,587	0.08%
2018/08/31	0	0.00	2	37.00	36.70	-2	10,639	-0.02%
2018/08/30	0	0.00	2	36.30	36.20	-2	10,625	-0.02%
2018/08/29	2	35.95	0	0.00	35.70	2	10,814	0.02%
2018/08/27	2	35.15	17	35.44	35.15	-15	10,920	-0.14%
2018/08/24	2	33.80	0	0.00	33.80	2	10,953	0.02%
2018/08/23	1	34.10	0	0.00	34.10	1	10,966	0.01%
2018/08/22	16	33.95	0	0.00	33.75	16	10,906	0.15%
2018/08/20	0	0.00	1	35.40	34.50	-1	11,315	-0.01%
2018/08/16	4	36.83	0	0.00	36.65	4	11,348	0.04%
2018/08/15	1	37.50	2	38.00	37.90	-1	11,589	-0.01%
2018/08/14	3	36.32	2	36.95	36.85	1	12,134	0.01%
2018/08/13	11	35.27	2	35.55	35.50	9	12,287	0.07%
2018/08/10	13	37.81	0	0.00	37.55	13	12,187	0.11%
2018/08/08	2	38.65	0	0.00	38.60	2	12,387	0.02%
2018/08/07	2	38.85	2	38.85	38.85	0	12,422	0.00%
2018/08/06	3	38.43	0	0.00	38.35	3	12,517	0.02%
2018/08/03	0	0.00	3	38.98	39.00	-3	12,550	-0.02%
2018/08/02	4	37.96	53	37.79	37.65	-49	12,638	-0.39%
2018/08/01	2	39.30	0	0.00	39.10	2	12,681	0.02%
2018/07/31	5	39.30	0	0.00	39.25	5	12,843	0.04%
2018/07/27	3	39.93	1	40.05	40.05	2	12,973	0.02%
2018/07/26	1	40.20	20	40.09	40.70	-19	12,803	-0.15%
2018/07/25	1	38.70	2	39.00	37.90	-1	12,359	-0.01%
2018/07/24	0	0.00	1	38.10	38.30	-1	12,307	-0.01%
2018/07/20	0	0.00	6	38.83	38.35	-6	12,460	-0.05%
2018/07/19	1	37.10	0	0.00	37.15	1	12,298	0.01%
2018/07/18	6	38.75	0	0.00	37.80	6	12,405	0.05%
2018/07/16	4	38.86	1	39.15	38.65	3	12,343	0.02%
2018/07/13	1	37.45	0	0.00	37.05	1	11,991	0.01%
2018/07/12	53	37.30	2	37.65	37.55	51	11,975	0.43%
2018/07/11	0	0.00	4	36.98	37.15	-4	11,380	-0.04%
2018/07/10	0	0.00	3	33.20	33.80	-3	10,879	-0.03%
2018/07/05	0	0.00	1	32.25	32.25	-1	11,945	-0.01%
2018/06/29	1	34.20	0	0.00	33.90	1	13,399	0.01%
2018/06/27	0	33.10	2	33.65	32.90	-2	13,814	-0.01%
2018/06/26	2	33.30	0	0.00	33.30	2	13,867	0.01%
2018/06/22	0	33.25	0	0.00	33.20	0	13,990	0.00%
2018/06/21	2	33.50	0	0.00	33.50	2	14,047	0.01%
2018/06/20	0	0.00	50	32.61	32.60	-50	14,114	-0.35%
2018/06/19	0	0.00	6	33.93	33.75	-6	14,119	-0.04%
2018/06/15	0	0.00	1	35.60	35.20	-1	14,158	-0.01%
2018/06/14	2	34.95	1	35.10	34.85	1	14,071	0.01%
2018/06/13	5	34.90	0	0.00	34.70	5	14,041	0.04%
2018/06/11	1	35.60	1	36.05	35.40	0	13,952	0.00%
2018/06/08	0	0.00	3	35.60	35.85	-3	13,940	-0.02%
2018/06/07	4	35.25	1	35.20	35.20	3	13,820	0.02%
2018/06/06	2	35.80	1	35.65	35.70	1	13,746	0.01%
2018/06/04	12	36.95	1	36.50	36.30	11	13,518	0.08%
2018/06/01	46	36.05	34	35.38	36.20	12	13,373	0.09%
2018/05/31	30	34.63	0	0.00	34.25	30	13,216	0.23%
2018/05/30	2	34.60	0	0.00	34.40	2	13,214	0.02%
2018/05/29	1	35.35	0	0.00	35.20	1	13,382	0.01%
2018/05/28	1	35.05	2	35.03	34.90	-1	13,185	-0.01%
2018/05/25	2	34.05	0	0.00	33.10	2	12,886	0.02%
2018/05/24	3	34.17	1	33.90	34.00	2	12,837	0.02%
2018/05/23	2	34.25	0	0.00	34.05	2	12,805	0.02%
2018/05/22	0	0.00	9	34.93	35.20	-9	12,626	-0.07%
2018/05/21	0	0.00	2	31.80	32.00	-2	12,098	-0.02%
2018/05/18	5	31.04	0	0.00	30.60	5	11,960	0.04%
2018/05/17	5	31.35	0	0.00	30.85	5	11,992	0.04%
2018/05/15	0	0.00	3	32.15	31.90	-3	12,099	-0.02%
2018/05/14	0	0.00	1	32.15	31.75	-1	12,428	-0.01%
2018/05/10	1	32.60	0	0.00	32.20	1	12,735	0.01%
2018/05/02	3	32.85	3	33.30	33.00	0	14,712	0.00%
2018/04/30	0	0.00	4	33.10	33.05	-4	14,683	-0.03%
2018/04/27	2	31.95	0	0.00	32.30	2	14,913	0.01%
2018/04/26	6	32.30	2	32.70	32.00	4	15,227	0.03%
2018/04/24	0	0.00	2	34.05	34.00	-2	15,052	-0.01%
2018/04/23	5	34.20	0	0.00	33.60	5	14,844	0.03%
2018/04/18	4	35.98	24.3	35.44	34.70	-20.3	14,658	-0.14%
2018/04/17	10	35.74	2	36.10	35.50	8	14,648	0.05%
2018/04/16	1	37.00	0	0.00	37.60	1	14,689	0.01%
2018/04/13	24	36.01	3	36.00	36.30	21	14,611	0.14%
2018/04/12	0	0.00	3	36.42	36.20	-3	14,567	-0.02%
2018/04/11	5	35.85	0	0.00	35.30	5	14,156	0.04%
2018/04/10	3	39.02	1	38.00	38.20	2	13,821	0.01%
2018/04/09	10	41.37	10	41.66	40.50	0	13,502	0.00%
2018/04/03	12	45.71	0	0.00	45.00	12	13,180	0.09%
2018/04/02	2	49.05	0	0.00	48.95	2	12,886	0.02%
2018/03/30	0	0.00	2	48.00	50.00	-2	12,756	-0.02%
2018/03/29	0	0.00	2	49.20	48.25	-2	12,456	-0.02%
2018/03/26	2	47.50	0	0.00	48.40	2	12,396	0.02%
2018/03/21	0	0.00	6	48.65	48.50	-6	12,226	-0.05%
2018/03/20	0	0.00	1	47.00	47.60	-1	12,144	-0.01%
2018/03/15	0	0.00	3	45.30	45.25	-3	12,521	-0.02%
2018/03/09	6	45.65	0	0.00	45.95	6	13,279	0.05%
2018/03/08	2	44.55	0	0.00	44.60	2	13,215	0.02%
2018/03/07	1	44.70	5	44.35	44.15	-4	13,213	-0.03%
2018/03/06	1	44.70	1	44.60	45.50	0	13,345	0.00%
2018/03/05	0	0.00	1	44.85	44.30	-1	13,349	-0.01%
2018/03/02	7	44.23	0	0.00	44.55	7	13,462	0.05%
2018/02/27	1	47.70	1	48.15	47.25	0	13,353	0.00%
2018/02/26	0	0.00	2	47.70	47.60	-2	13,472	-0.01%
2018/02/23	1	48.25	0	0.00	47.80	1	13,931	0.01%
2018/02/21	2	48.83	5	48.92	50.50	-3	14,260	-0.02%
2018/02/12	2	46.73	0	0.00	46.15	2	14,596	0.01%
2018/02/08	0	0.00	2	47.35	47.50	-2	16,522	-0.01%
2018/02/07	1	48.45	1.5	49.10	49.00	-0.5	17,249	0.00%
2018/02/06	7	45.93	15	46.62	46.50	-8	17,155	-0.05%
2018/02/05	2	47.05	2	47.98	48.50	0	16,883	0.00%
2018/02/02	6	50.44	0	0.00	49.70	6	16,783	0.04%
2018/02/01	7	53.20	7	52.90	51.40	0	16,594	0.00%
2018/01/31	23	55.50	22	55.02	53.10	1	16,249	0.01%
2018/01/30	0	0.00	5	53.46	53.10	-5	14,707	-0.03%
2018/01/29	2	51.70	10	51.56	51.50	-8	14,188	-0.06%
2018/01/26	0	0.00	1	49.70	49.85	-1	14,070	-0.01%
2018/01/25	13	50.22	4	50.58	49.50	9	14,094	0.06%
2018/01/24	7	50.12	3	51.03	51.20	4	14,062	0.03%
2018/01/23	3	52.87	11	52.53	50.30	-8	14,143	-0.06%
2018/01/22	10.5	50.89	6	51.62	53.40	4.5	13,899	0.03%
2018/01/18	1	49.00	5	48.50	47.35	-4	13,612	-0.03%
2018/01/16	5	48.10	0	0.00	48.15	5	13,914	0.04%
2018/01/15	2	49.65	2	49.70	48.60	0	13,971	0.00%
2018/01/11	2	49.95	0	0.00	49.45	2	13,887	0.01%
2018/01/09	1	47.00	0	0.00	46.90	1	13,549	0.01%
2018/01/08	1	46.65	1	46.50	47.50	0	13,458	0.00%
2018/01/04	1	45.70	1	46.05	45.80	0	13,668	0.00%
2018/01/02	2	46.85	0	0.00	45.55	2	13,633	0.01%