欣興 (3037)-國票-彰化券商分點個股進出

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

欣興

(3037)

可現股當沖

股價
148.0
漲跌
--
漲幅
0.00%
成交量
6,110張
產業
上市電子零組件類股
2812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

欣興 (3037)籌碼相關－國票-彰化券商分點個股進出

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

國票-彰化券商分點個股進出
國票-彰化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
2024/12/11	7	150.00	2	147.50	148.00	5	19,433	0.03%
2024/12/09	3	149.00	5	149.10	148.50	-2	19,668	-0.01%
2024/12/06	1	154.00	1	151.50	151.50	0	19,620	0.00%
2024/12/05	5	151.00	5	153.00	153.50	0	19,624	0.00%
2024/12/04	0	0.00	8	150.94	150.00	-8	19,623	-0.04%
2024/12/03	10	149.20	0	0.00	149.00	10	20,089	0.05%
2024/12/02	3	149.50	1	149.00	148.50	2	20,232	0.01%
2024/11/28	2	148.00	9	148.17	147.00	-7	20,607	-0.03%
2024/11/27	5	153.70	4	155.00	150.00	1	20,552	0.00%
2024/11/26	1	161.00	0	0.00	158.50	1	20,319	0.00%
2024/11/25	2	162.00	0	0.00	159.00	2	20,279	0.01%
2024/11/22	5	161.50	1	160.50	161.00	4	20,239	0.02%
2024/11/21	4	162.50	0	0.00	160.50	4	20,395	0.02%
2024/11/20	1	157.50	5	157.00	157.50	-4	20,772	-0.02%
2024/11/19	8	160.00	0	0.00	159.50	8	20,930	0.04%
2024/11/18	1	159.00	1	158.50	159.00	0	20,926	0.00%
2024/11/15	2	165.50	1	164.00	163.50	1	20,839	0.00%
2024/11/14	4	165.50	1	166.50	166.00	3	20,901	0.01%
2024/11/13	1	166.50	1	169.00	169.50	0	20,831	0.00%
2024/11/11	2	170.75	3	170.83	170.50	-1	20,828	0.00%
2024/11/08	2.2	175.14	1	173.50	174.00	1.2	21,071	0.01%
2024/11/07	3	172.83	5	173.70	176.50	-2	21,269	-0.01%
2024/11/05	0	0.00	1	165.50	165.00	-1	21,244	0.00%
2024/11/04	2	165.00	2	164.00	163.50	0	21,895	0.00%
2024/11/01	4	158.00	4	161.88	166.00	0	22,040	0.00%
2024/10/30	3	160.00	5	164.30	161.50	-2	22,421	-0.01%
2024/10/29	2	161.50	0	0.00	163.50	2	22,285	0.01%
2024/10/25	1	166.50	1	163.50	166.00	0	22,380	0.00%
2024/10/24	0	0.00	1	163.50	161.50	-1	22,391	0.00%
2024/10/23	3	165.00	6	167.25	167.50	-3	22,264	-0.01%
2024/10/22	3	164.67	4.1	163.94	163.50	-1.1	21,834	-0.01%
2024/10/21	1	151.00	19	152.05	151.50	-18	21,120	-0.09%
2024/10/18	0.1	146.50	1	145.00	144.50	-0.9	21,318	0.00%
2024/10/17	9	147.56	8	148.50	147.00	1	22,021	0.00%
2024/10/09	1	142.00	4	143.63	142.50	-3	25,543	-0.01%
2024/10/08	3	139.17	5	137.10	137.00	-2	25,531	-0.01%
2024/10/07	7	140.93	0	0.00	141.50	7	25,436	0.03%
2024/10/04	3	141.50	4	142.50	140.50	-1	25,323	0.00%
2024/10/01	4	143.50	0	0.00	144.50	4	25,282	0.02%
2024/09/30	1	144.50	6	147.00	144.00	-5	25,448	-0.02%
2024/09/27	1	149.00	3	150.33	149.00	-2	25,284	-0.01%
2024/09/26	0	0.00	2	148.50	146.50	-2	24,848	-0.01%
2024/09/25	2	146.50	1	149.00	146.50	1	24,635	0.00%
2024/09/24	4	145.50	0	0.00	145.00	4	24,591	0.02%
2024/09/23	0	0.00	2	148.00	149.50	-2	24,588	-0.01%
2024/09/20	4	148.50	3	150.50	147.00	1	24,696	0.00%
2024/09/18	0	0.00	2	145.25	143.00	-2	24,724	-0.01%
2024/09/13	1	149.50	1	147.50	147.50	0	24,686	0.00%
2024/09/12	2	146.00	2	146.00	146.00	0	24,681	0.00%
2024/09/10	0	0.00	1	142.50	139.50	-1	24,617	0.00%
2024/09/09	2	141.50	0	0.00	142.00	2	24,504	0.01%
2024/09/06	1	143.00	1	143.00	142.50	0	24,499	0.00%
2024/09/05	5	143.40	0	0.00	142.00	5	24,483	0.02%
2024/09/04	6	144.08	3	145.33	143.00	3	24,257	0.01%
2024/09/03	2	159.00	9	161.00	156.50	-7	23,799	-0.03%
2024/08/29	1	165.50	3	156.33	164.50	-2	23,167	-0.01%
2024/08/28	2	159.50	0	0.00	159.00	2	23,000	0.01%
2024/08/27	2	158.25	1	159.00	160.00	1	23,160	0.00%
2024/08/26	3	162.50	0	0.00	160.50	3	23,199	0.01%
2024/08/23	0	0.00	1	163.00	162.50	-1	23,622	0.00%
2024/08/21	0	0.00	0.3	157.00	153.00	-0.3	23,030	0.00%
2024/08/20	2	160.00	0	0.00	158.00	2	22,823	0.01%
2024/08/19	1	158.00	0	0.00	158.50	1	23,026	0.00%
2024/08/16	0	0.00	2	161.50	159.50	-2	22,913	-0.01%
2024/08/15	1.3	158.00	0	0.00	157.00	1.3	22,745	0.01%
2024/08/14	0	0.00	0	158.50	159.50	0	22,740	0.00%
2024/08/13	0	0.00	3	161.50	157.50	-3	22,492	-0.01%
2024/08/12	0	0.00	5.5	157.78	158.00	-5.5	22,332	-0.02%
2024/08/09	2	147.50	2.2	149.18	148.00	-0.2	21,957	0.00%
2024/08/07	5.2	146.62	3	148.33	148.50	2.2	21,067	0.01%
2024/08/06	10	141.35	5	137.00	140.50	5	20,530	0.02%
2024/08/05	4	150.25	0	0.00	149.50	4	19,877	0.02%
2024/08/02	11	170.91	4	169.38	166.00	7	19,732	0.04%
2024/08/01	3.2	185.59	10.2	185.11	183.00	-7	18,945	-0.04%
2024/07/31	7.7	177.30	12	180.00	179.50	-4.3	18,559	-0.02%
2024/07/30	12	183.00	1	183.50	183.50	11	18,102	0.06%
2024/07/29	1.1	185.00	0	0.00	181.00	1.1	17,876	0.01%
2024/07/26	2	189.25	20	191.00	191.00	-18	17,568	-0.10%
2024/07/23	7.2	196.00	16.3	199.11	194.50	-9.1	17,259	-0.05%
2024/07/22	31.3	193.23	0	0.00	190.50	31.3	16,850	0.19%
2024/07/19	5	200.90	0	0.00	192.50	5	16,917	0.03%
2024/07/18	1.2	205.74	2	215.50	205.00	-0.8	16,420	0.00%
2024/07/17	4	205.25	13	209.46	215.50	-9	15,594	-0.06%
2024/07/16	0	0.00	3	198.00	198.00	-3	14,514	-0.02%
2024/07/15	3	191.83	1	190.00	191.00	2	14,212	0.01%
2024/07/12	5	193.40	2	191.50	190.00	3	13,917	0.02%
2024/07/11	2	181.00	4	186.00	189.50	-2	12,970	-0.02%
2024/07/10	1	174.00	0	0.00	175.50	1	12,109	0.01%
2024/07/09	1	177.00	0	0.00	177.00	1	12,123	0.01%
2024/07/04	5	183.00	0	0.00	181.50	5	11,895	0.04%
2024/07/02	5	179.50	0	0.00	178.50	5	12,002	0.04%
2024/06/26	0	0.00	1	181.00	180.00	-1	12,049	-0.01%
2024/06/24	2	186.00	0	0.00	186.00	2	11,774	0.02%
2024/06/21	1.5	186.33	0	0.00	187.00	1.5	12,071	0.01%
2024/06/18	0	0.00	2	190.25	190.00	-2	12,640	-0.02%
2024/06/06	1	191.00	1	188.00	187.50	0	14,334	0.00%
2024/05/30	0	0.00	1	190.00	187.50	-1	14,557	-0.01%
2024/05/29	2	199.00	3	197.33	191.00	-1	14,548	-0.01%
2024/05/23	4	189.00	4	188.50	191.00	0	15,954	0.00%
2024/05/22	1	182.50	5.2	182.10	182.50	-4.2	15,873	-0.03%
2024/05/21	1	181.00	1	182.50	182.00	0	16,037	0.00%
2024/05/20	1	180.50	0	0.00	180.50	1	16,176	0.01%
2024/05/17	1	182.50	1	183.50	183.50	0	16,378	0.00%
2024/05/08	0	0.00	3	189.33	189.00	-3	17,053	-0.02%
2024/05/07	0	0.00	1	181.00	182.00	-1	16,965	-0.01%
2024/05/06	0	0.00	1	184.50	184.00	-1	17,182	-0.01%
2024/04/30	0	0.00	1	185.50	182.00	-1	17,726	-0.01%
2024/04/26	3	181.17	1	182.50	182.50	2	18,070	0.01%
2024/04/25	4	189.13	2	184.25	184.00	2	18,192	0.01%
2024/04/24	1	178.00	4	185.63	187.00	-3	17,703	-0.02%
2024/04/18	1	176.00	1	178.00	178.50	0	17,256	0.00%
2024/04/17	1	178.50	1	179.00	179.00	0	17,275	0.00%
2024/04/16	1	176.50	0	0.00	177.00	1	17,189	0.01%
2024/04/15	7	184.79	3	182.50	182.50	4	17,092	0.02%
2024/04/10	0	0.00	1	193.00	191.50	-1	17,078	-0.01%
2024/04/08	3	196.00	1	199.00	199.00	2	17,073	0.01%
2024/04/02	0	0.00	1	195.00	193.50	-1	16,766	-0.01%
2024/03/29	0	0.00	1	192.50	191.00	-1	16,622	-0.01%
2024/03/27	0	0.00	3	192.50	191.50	-3	16,503	-0.02%
2024/03/26	1	193.50	7	199.43	190.00	-6	16,579	-0.04%
2024/03/25	0	0.00	1.1	198.09	198.00	-1.1	16,372	-0.01%
2024/03/22	2	199.50	2	197.75	200.00	0	16,352	0.00%
2024/03/21	2	200.50	5	200.80	200.00	-3	16,283	-0.02%
2024/03/20	2	198.00	1	197.50	196.50	1	16,104	0.01%
2024/03/19	0	0.00	1	190.00	192.50	-1	15,743	-0.01%
2024/03/18	0	0.00	1	184.50	187.00	-1	15,167	-0.01%
2024/03/15	1	172.00	2	172.00	172.00	-1	14,782	-0.01%
2024/03/12	2	180.75	0	0.00	182.00	2	14,884	0.01%
2024/03/01	0	0.00	1	178.50	178.00	-1	15,050	-0.01%
2024/02/27	5	182.20	3	182.67	179.00	2	14,636	0.01%
2024/02/26	6	195.50	0	0.00	196.00	6	13,782	0.04%
2024/02/23	0.1	188.00	0	0.00	188.00	0.1	13,574	0.00%
2024/02/22	1	186.50	6	189.00	189.00	-5	13,899	-0.04%
2024/02/21	1	189.50	0	0.00	189.50	1	13,926	0.01%
2024/02/20	3	191.17	2	190.75	190.50	1	13,945	0.01%
2024/02/19	2	192.75	5	192.70	192.50	-3	13,727	-0.02%
2024/02/15	6	180.50	0	178.00	180.50	6	13,208	0.05%
2024/02/05	0	0.00	3	176.50	176.50	-3	13,201	-0.02%
2024/02/02	0	0.00	6	179.08	180.00	-6	13,273	-0.05%
2024/01/30	0	0.00	2	179.00	178.00	-2	13,303	-0.02%
2024/01/29	0	0.00	1.1	177.93	178.00	-1.1	13,226	-0.01%
2024/01/25	1	175.50	10	174.75	175.50	-9	13,195	-0.07%
2024/01/24	5	169.50	0	0.00	169.50	5	12,861	0.04%
2024/01/23	5	172.00	0	0.00	174.50	5	12,765	0.04%
2024/01/22	7	172.79	4	172.25	175.00	3	12,782	0.02%
2024/01/19	2	167.50	0	0.00	169.50	2	12,792	0.02%
2024/01/17	3	160.17	1	160.50	158.50	2	12,936	0.02%
2024/01/15	2	160.50	0	0.00	159.50	2	13,188	0.02%
2023/12/29	1	176.00	0	0.00	176.00	1	13,827	0.01%
2023/12/28	1	175.50	0	0.00	175.50	1	13,892	0.01%
2023/12/27	0	0.00	1	177.50	178.00	-1	13,959	-0.01%
2023/12/26	0	0.00	1	178.00	177.50	-1	14,136	-0.01%
2023/12/22	5	175.50	0	0.00	175.00	5	14,389	0.03%
2023/12/21	0	0.00	3	178.83	179.00	-3	14,380	-0.02%
2023/12/20	0	0.00	1	174.00	173.00	-1	14,324	-0.01%
2023/12/18	0	0.00	1	177.50	176.00	-1	14,520	-0.01%
2023/12/14	1	179.50	0	0.00	180.50	1	14,685	0.01%
2023/12/13	0	0.00	2	176.50	177.00	-2	14,720	-0.01%
2023/12/08	2	174.50	0	0.00	174.50	2	14,950	0.01%
2023/12/05	1	173.00	0	0.00	171.50	1	15,110	0.01%
2023/12/04	0	0.00	1	175.50	177.00	-1	14,993	-0.01%
2023/11/30	0	0.00	1.2	175.50	177.00	-1.2	14,954	-0.01%
2023/11/29	0	0.00	2	173.50	175.00	-2	14,807	-0.01%
2023/11/27	0	0.00	5	166.00	164.50	-5	14,593	-0.03%
2023/11/22	3	169.67	0	0.00	171.00	3	15,101	0.02%
2023/11/21	2	167.75	9	167.28	168.50	-7	15,184	-0.05%
2023/11/03	10	154.50	0	0.00	155.50	10	16,388	0.06%
2023/10/23	1	160.00	0	0.00	158.50	1	18,580	0.01%
2023/10/19	0	0.00	2	160.00	160.00	-2	20,246	-0.01%
2023/10/17	2	168.00	0	0.00	166.50	2	21,177	0.01%
2023/10/16	0	0.00	2	164.00	164.50	-2	22,565	-0.01%
2023/10/13	0	0.00	0	170.50	169.00	0	23,739	0.00%
2023/10/11	1	177.00	1	173.00	171.50	0	24,906	0.00%
2023/10/06	0.2	172.50	0	0.00	172.50	0.2	25,550	0.00%
2023/10/05	0	173.50	0	0.00	172.50	0	25,793	0.00%
2023/10/04	0	174.50	0	0.00	174.00	0	25,809	0.00%
2023/10/03	1	176.00	0	0.00	175.50	1	25,840	0.00%
2023/10/02	0	0.00	2	179.50	178.50	-2	26,042	-0.01%
2023/09/28	5.2	176.38	5	174.00	173.50	0.2	26,337	0.00%
2023/09/27	0.3	174.00	0	0.00	173.50	0.3	26,484	0.00%
2023/09/26	0.2	177.50	2	179.00	176.00	-1.8	26,457	-0.01%
2023/09/25	0	178.00	1	178.50	178.50	-1	26,596	0.00%
2023/09/22	3	176.17	0	0.00	181.00	3	26,579	0.01%
2023/09/21	1	180.50	0	0.00	180.50	1	26,499	0.00%
2023/09/20	4.1	184.99	0	0.00	183.50	4.1	26,558	0.02%
2023/09/19	3	187.33	1	188.50	188.50	2	26,571	0.01%
2023/09/18	2	186.00	9	188.50	184.50	-7	26,467	-0.03%
2023/09/15	16	190.34	6.2	190.47	190.50	9.8	26,386	0.04%
2023/09/14	2	187.50	2	186.00	186.00	0	26,171	0.00%
2023/09/13	0	0.00	0.6	183.00	181.50	-0.6	26,200	0.00%
2023/09/12	1	185.50	1	185.00	185.00	0	26,428	0.00%
2023/09/11	0.1	181.00	0	0.00	179.50	0.1	26,684	0.00%
2023/09/07	0	0.00	1.5	184.83	184.50	-1.5	27,295	-0.01%
2023/09/06	2	187.50	0.1	186.00	187.00	2	27,500	0.01%
2023/09/05	2	186.00	2.1	186.48	186.50	-0.1	27,786	0.00%
2023/08/31	1	184.50	0	0.00	185.50	1	29,026	0.00%
2023/08/30	0	0.00	1	184.01	184.00	-1	29,139	0.00%
2023/08/29	1	183.00	2.6	183.62	184.00	-1.6	29,237	-0.01%
2023/08/28	0.1	176.50	0	0.00	176.00	0.1	29,112	0.00%
2023/08/25	1.1	182.42	0	0.00	179.50	1.1	29,448	0.00%
2023/08/24	2	184.00	12	187.00	189.00	-10	29,388	-0.03%
2023/08/23	3	176.00	1	176.00	177.00	2	29,334	0.01%
2023/08/22	1	174.49	0	0.00	176.00	1	30,062	0.00%
2023/08/21	0.1	173.52	0	0.00	172.50	0.1	31,063	0.00%
2023/08/18	0.9	177.95	0	0.00	174.50	0.9	31,230	0.00%
2023/08/17	4	177.88	4	180.00	180.50	0	31,514	0.00%
2023/08/16	7	178.43	7	178.21	178.00	0	31,889	0.00%
2023/08/15	2	175.25	2	175.75	175.50	0	31,957	0.00%
2023/08/14	2	168.50	0	0.00	170.50	2	32,426	0.01%
2023/08/11	1.1	174.61	9	175.22	174.50	-7.9	32,885	-0.02%
2023/08/10	12	176.88	0	0.00	177.00	12	33,081	0.04%
2023/08/09	5.1	184.12	7	184.43	184.00	-1.9	33,007	-0.01%
2023/08/08	0.4	179.23	0	0.00	178.50	0.4	32,919	0.00%
2023/08/07	1	176.62	6	179.50	182.00	-5	33,012	-0.02%
2023/08/04	10.1	177.52	2	177.50	177.50	8.1	33,076	0.02%
2023/08/02	6	182.00	3	187.00	180.00	3	33,196	0.01%
2023/08/01	1.1	185.32	1	186.00	186.00	0.1	33,560	0.00%
2023/07/31	3	186.49	2	184.34	184.50	1	33,969	0.00%
2023/07/28	10	189.05	6	190.83	191.00	4	33,919	0.01%
2023/07/27	11.2	191.87	5	190.70	190.50	6.2	33,959	0.02%
2023/07/26	3	200.33	8.2	201.56	197.50	-5.2	33,805	-0.02%
2023/07/25	13.2	200.48	2	202.50	195.50	11.2	33,790	0.03%
2023/07/24	4	195.00	10	196.90	199.50	-6	32,927	-0.02%
2023/07/21	18.2	190.68	2	191.50	190.50	16.2	32,768	0.05%
2023/07/20	10.1	200.63	9	199.17	196.50	1.1	32,526	0.00%
2023/07/19	8	203.13	5.2	201.38	203.00	2.8	32,017	0.01%
2023/07/18	4	186.38	16	192.75	200.00	-12	30,787	-0.04%
2023/07/17	16.1	184.61	6	184.92	182.00	10.1	29,625	0.03%
2023/07/14	3	184.83	4	186.49	187.00	-1	29,371	0.00%
2023/07/13	1	176.00	7.4	173.22	175.50	-6.4	28,676	-0.02%
2023/07/12	2.1	170.26	0	0.00	171.00	2.1	27,913	0.01%
2023/07/11	3	169.17	3	169.17	169.00	0	27,712	0.00%
2023/07/10	3.1	171.52	2.1	167.54	167.00	1	27,827	0.00%
2023/07/07	5	166.80	5	169.30	170.00	0	27,843	0.00%
2023/07/06	8.4	173.21	3	168.50	169.00	5.4	27,676	0.02%
2023/07/05	2	181.50	2	177.50	178.00	0	27,240	0.00%
2023/07/04	5.1	179.26	2	180.00	180.00	3.1	27,075	0.01%
2023/07/03	0	0.00	3	179.00	179.50	-3	27,204	-0.01%
2023/06/30	3	172.00	2	174.25	176.00	1	27,500	0.00%
2023/06/29	1	173.00	0	0.00	174.00	1	28,041	0.00%
2023/06/28	5.1	175.37	4	172.75	173.00	1.1	28,063	0.00%
2023/06/27	4.1	176.65	3	178.50	177.00	1.1	28,482	0.00%
2023/06/26	3	181.00	2	183.00	180.00	1	28,569	0.00%
2023/06/21	1	187.00	3	187.00	187.00	-2	29,175	-0.01%
2023/06/20	1	184.00	6	186.50	188.50	-5	29,637	-0.02%
2023/06/19	4.1	187.48	8	186.44	185.50	-3.9	29,823	-0.01%
2023/06/16	1	185.50	1	188.00	189.50	0	30,056	0.00%
2023/06/15	0	0.00	2	185.00	186.50	-2	29,855	-0.01%
2023/06/14	14	178.71	14.7	180.47	180.50	-0.7	29,629	0.00%
2023/06/13	3	179.67	5.3	178.59	180.00	-2.3	29,512	-0.01%
2023/06/12	3	170.49	2	172.50	172.50	1	29,054	0.00%
2023/06/09	4.3	169.59	3	169.33	171.50	1.3	28,957	0.00%
2023/06/08	5	167.80	2	165.75	167.00	3	28,788	0.01%
2023/06/07	4.3	175.12	3.3	175.89	176.00	1	28,229	0.00%
2023/06/06	5	179.40	3	177.00	177.00	2	28,025	0.01%
2023/06/05	2	183.50	3	182.33	181.00	-1	28,021	0.00%
2023/06/02	3	183.00	2	182.25	182.00	1	27,967	0.00%
2023/06/01	1	181.00	1	179.50	181.00	0	27,935	0.00%
2023/05/31	12	180.88	4	180.75	180.50	8	28,316	0.03%
2023/05/30	1	180.00	1	180.50	180.00	0	28,128	0.00%
2023/05/29	4.1	183.85	3	182.00	182.50	1.1	28,229	0.00%
2023/05/26	3.5	186.59	4.5	186.11	185.50	-1	28,279	0.00%
2023/05/25	6	179.25	5	179.40	180.50	1	27,771	0.00%
2023/05/24	2	165.25	1	167.50	167.50	1	26,934	0.00%
2023/05/23	1.7	165.41	2	166.25	167.00	-0.3	26,869	0.00%
2023/05/22	3.3	161.92	7	162.86	161.00	-3.7	26,560	-0.01%
2023/05/19	7	167.93	1	168.50	170.00	6	26,206	0.02%
2023/05/18	3	168.33	4	168.38	167.50	-1	26,351	0.00%
2023/05/17	2	165.00	3	165.17	165.00	-1	26,099	0.00%
2023/05/15	2	159.00	2	156.00	156.00	0	25,354	0.00%
2023/05/12	2	157.75	2	157.24	160.00	0	25,345	0.00%
2023/05/11	2	156.75	0	0.00	156.00	2	25,166	0.01%
2023/05/10	3	158.00	1	159.00	158.00	2	25,089	0.01%
2023/05/09	2	159.50	4	159.00	160.50	-2	25,096	-0.01%
2023/05/08	0	0.00	11.8	159.87	161.00	-11.8	25,088	-0.05%
2023/05/05	4	152.13	18.2	151.55	152.50	-14.2	24,541	-0.06%
2023/05/04	4	146.00	9	147.44	148.50	-5	24,440	-0.02%
2023/05/03	3	146.67	4	146.25	147.00	-1	24,546	0.00%
2023/05/02	3	144.00	4	146.75	143.50	-1	24,416	0.00%
2023/04/28	1	141.50	5	143.00	145.00	-4	24,457	-0.02%
2023/04/27	3	136.33	0	0.00	136.50	3	23,763	0.01%
2023/04/26	3	138.17	2	138.50	139.00	1	23,835	0.00%
2023/04/25	1	140.50	0	0.00	135.00	1	23,701	0.00%
2023/04/24	2	138.50	0	0.00	139.50	2	23,545	0.01%
2023/04/21	9.2	136.93	19	137.26	136.50	-9.8	23,472	-0.04%
2023/04/20	0	0.00	54	135.46	135.50	-54	23,368	-0.23%
2023/04/19	15	134.67	0	0.00	132.50	15	23,543	0.06%
2023/04/18	18.8	137.89	7	137.50	136.50	11.8	23,617	0.05%
2023/04/17	0.1	138.50	0	0.00	139.00	0.1	23,761	0.00%
2023/04/14	30	141.00	23	139.04	139.00	7	23,949	0.03%
2023/04/13	40.2	141.00	0	0.00	139.50	40.2	23,954	0.17%
2023/04/11	1.5	143.83	1	143.00	143.00	0.5	23,978	0.00%
2023/04/10	1	144.00	3	144.33	144.50	-2	24,062	-0.01%
2023/04/07	0.1	145.00	1	145.00	144.50	-0.9	24,146	0.00%
2023/04/06	6.2	143.47	3	144.33	144.00	3.2	24,192	0.01%
2023/03/31	6	149.50	1	150.50	147.50	5	24,432	0.02%
2023/03/30	0	0.00	8	146.75	147.50	-8	24,442	-0.03%
2023/03/29	21	139.55	21	140.55	140.50	0	24,829	0.00%
2023/03/28	6	141.67	2	138.50	138.50	4	25,628	0.02%
2023/03/27	3.1	146.66	3	145.67	145.50	0.1	25,225	0.00%
2023/03/24	6.1	148.66	28	148.70	148.00	-22	25,244	-0.09%
2023/03/23	2	141.50	21	143.00	146.00	-19	24,511	-0.08%
2023/03/22	7.1	141.64	32.5	140.85	140.00	-25.5	24,185	-0.11%
2023/03/21	2	137.75	21	138.52	138.50	-19	24,170	-0.08%
2023/03/20	0	0.00	6	135.33	135.50	-6	23,881	-0.03%
2023/03/17	0	0.00	5	133.60	134.00	-5	24,105	-0.02%
2023/03/16	2	130.50	3	131.50	129.50	-1	24,434	0.00%
2023/03/15	0	0.00	1	132.50	131.00	-1	25,342	0.00%
2023/03/14	4	131.25	0	0.00	130.50	4	25,725	0.02%
2023/03/13	1	129.50	232	132.25	133.50	-231	26,381	-0.88%	大賣/鉅額交易
2023/03/10	17	133.62	1	135.50	131.50	16	26,488	0.06%
2023/03/09	5.5	136.45	2	137.50	136.00	3.5	27,683	0.01%
2023/03/08	7	136.79	6	135.92	137.00	1	27,666	0.00%
2023/03/07	17	136.06	5	136.10	136.50	12	27,869	0.04%
2023/03/06	6	138.50	12	138.63	138.50	-6	27,852	-0.02%
2023/03/03	22	137.07	17	137.09	136.50	5	28,013	0.02%
2023/03/02	10	132.60	6	133.75	134.00	4	27,673	0.01%
2023/03/01	8	127.75	11	129.50	131.50	-3	27,695	-0.01%
2023/02/24	15.1	129.04	6	131.42	128.00	9.1	27,536	0.03%
2023/02/23	6	133.67	2	135.50	134.00	4	27,064	0.01%
2023/02/22	5	134.20	5	133.90	133.50	0	27,349	0.00%
2023/02/21	4	136.00	4	137.75	137.50	0	27,513	0.00%
2023/02/20	9	137.17	5	136.50	136.50	4	27,910	0.01%
2023/02/17	6	136.50	1	137.00	136.00	5	28,466	0.02%
2023/02/16	3	138.00	15	138.70	138.50	-12	29,275	-0.04%
2023/02/15	2	134.75	21	135.19	137.50	-19	30,468	-0.06%
2023/02/14	4	131.25	8	131.75	131.50	-4	30,890	-0.01%
2023/02/13	12	128.96	0	0.00	128.50	12	32,245	0.04%
2023/02/10	3	129.83	0	0.00	129.00	3	33,137	0.01%
2023/02/09	2	132.50	5	132.50	132.50	-3	33,431	-0.01%
2023/02/08	3	130.33	3	131.50	131.50	0	33,774	0.00%
2023/02/07	1	129.50	10	130.00	130.00	-9	33,943	-0.03%
2023/02/06	10	130.95	1	130.00	129.00	9	34,204	0.03%
2023/02/03	18	138.81	12	140.92	137.00	6	34,062	0.02%
2023/02/02	12	143.04	18	143.28	143.50	-6	34,277	-0.02%
2023/02/01	6	140.17	24	140.83	141.50	-18	34,457	-0.05%
2023/01/31	4	136.25	2	136.50	136.50	2	34,564	0.01%
2023/01/30	0	0.00	23	134.04	136.00	-23	35,279	-0.07%
2023/01/17	2	126.50	11	127.50	127.00	-9	35,331	-0.03%
2023/01/16	10	128.45	15	130.20	128.00	-5	36,209	-0.01%
2023/01/13	9	126.39	1	127.50	126.00	8	36,404	0.02%
2023/01/12	2	125.75	0	0.00	125.00	2	36,934	0.01%
2023/01/10	6	125.50	6	126.50	126.50	0	37,953	0.00%
2023/01/09	0	0.00	7	125.93	127.50	-7	38,592	-0.02%
2023/01/06	15	120.70	8	122.75	123.00	7	38,463	0.02%
2023/01/05	1	119.50	1	119.00	119.00	0	38,437	0.00%
2023/01/04	2	119.50	1	120.00	120.00	1	38,524	0.00%
2023/01/03	1	122.00	0	0.00	122.00	1	38,642	0.00%
2022/12/27	1	124.00	1	124.50	122.50	0	39,633	0.00%
2022/12/22	3	121.67	0	0.00	122.00	3	40,091	0.01%
2022/12/21	9.3	121.68	0	0.00	120.50	9.3	40,102	0.02%
2022/12/20	60	129.56	23	126.83	126.50	37	39,454	0.09%
2022/12/19	4	140.75	0	0.00	140.50	4	38,921	0.01%
2022/12/16	21	143.36	0	0.00	142.00	21	38,881	0.05%
2022/12/15	11	148.09	1	147.50	149.00	10	38,834	0.03%
2022/12/14	13	146.23	2	147.25	147.50	11	38,939	0.03%
2022/12/13	10	145.90	9.5	147.45	146.00	0.5	39,001	0.00%
2022/12/09	11	151.05	0	0.00	149.50	11	39,005	0.03%
2022/12/08	3	147.83	27	147.30	149.50	-24	38,854	-0.06%
2022/12/07	86	155.66	6	150.42	150.00	80	38,833	0.21%
2022/12/06	18	164.86	4	163.38	163.00	14	38,234	0.04%
2022/12/05	4	166.00	59	165.89	166.00	-55	38,054	-0.14%
2022/12/02	2	160.00	3	160.00	160.50	-1	37,559	0.00%
2022/12/01	15.5	162.63	7	162.36	159.50	8.5	37,807	0.02%
2022/11/30	3	153.50	4	154.13	155.50	-1	36,551	0.00%
2022/11/29	1	151.50	0	0.00	151.00	1	36,655	0.00%
2022/11/28	2	154.52	1	155.50	155.50	1	36,801	0.00%
2022/11/25	9	158.94	3	157.50	156.50	6	37,569	0.02%
2022/11/24	6	154.25	8	155.38	157.50	-2	37,308	-0.01%
2022/11/23	4	155.50	3	153.50	153.50	1	37,153	0.00%
2022/11/22	2	156.50	4	156.38	156.00	-2	37,179	-0.01%
2022/11/21	3	157.00	4	156.38	157.00	-1	37,057	0.00%
2022/11/18	3	155.00	1	154.00	154.00	2	36,990	0.01%
2022/11/17	8	160.31	7	161.71	158.50	1	36,745	0.00%
2022/11/16	4	159.00	14	160.36	161.50	-10	36,811	-0.03%
2022/11/15	11	160.27	5	160.80	161.00	6	36,767	0.02%
2022/11/14	2	158.25	8	160.06	158.50	-6	36,487	-0.02%
2022/11/11	2	158.00	107	159.61	158.00	-105	35,903	-0.29%	大賣/鉅額交易
2022/11/10	10	144.70	7	145.14	147.00	3	34,562	0.01%
2022/11/09	1	137.50	49	140.61	145.00	-48	34,019	-0.14%
2022/11/08	12	133.83	7	134.79	133.00	5	33,249	0.02%
2022/11/07	1	129.00	5	128.10	128.00	-4	32,763	-0.01%
2022/11/04	6	125.83	1	124.00	129.00	5	32,663	0.02%
2022/11/03	8	127.25	7	127.43	127.50	1	32,429	0.00%
2022/11/02	3	126.33	4	127.13	127.50	-1	32,426	0.00%
2022/11/01	2	125.00	2	125.00	125.00	0	32,127	0.00%
2022/10/31	6	124.17	3	124.33	124.50	3	32,406	0.01%
2022/10/28	13	122.04	17	122.91	122.50	-4	32,386	-0.01%
2022/10/27	4	120.25	2	121.50	120.50	2	32,343	0.01%
2022/10/26	5	120.60	1	118.50	118.50	4	32,566	0.01%
2022/10/25	2	122.00	1	121.50	121.50	1	32,418	0.00%
2022/10/24	4	123.75	4	124.38	122.00	0	32,909	0.00%
2022/10/21	1	117.00	1	120.00	116.50	0	33,140	0.00%
2022/10/20	10	117.00	3	115.67	116.50	7	33,587	0.02%
2022/10/19	8	123.44	8	123.44	122.50	0	33,184	0.00%
2022/10/18	15	119.67	0	0.00	121.00	15	32,816	0.05%
2022/10/17	7	114.79	1	115.00	119.50	6	32,568	0.02%
2022/10/14	1	116.00	3	117.00	118.00	-2	32,329	-0.01%
2022/10/12	0	0.00	1	114.00	113.00	-1	32,790	0.00%
2022/10/11	2	116.50	1	112.00	112.00	1	32,949	0.00%
2022/10/07	1	119.50	0	0.00	120.00	1	33,045	0.00%
2022/10/06	0	0.00	3	123.00	123.50	-3	33,041	-0.01%
2022/10/05	4	122.38	0	0.00	121.50	4	33,122	0.01%
2022/10/04	0	0.00	2	118.50	122.50	-2	32,909	-0.01%
2022/10/03	1	118.00	0	0.00	117.50	1	32,733	0.00%
2022/09/30	3	113.83	4	113.13	117.50	-1	33,043	0.00%
2022/09/29	3	115.33	2	113.00	113.00	1	33,152	0.00%
2022/09/28	3	120.17	3	115.00	115.00	0	33,183	0.00%
2022/09/27	0	0.00	2	122.75	123.50	-2	33,283	-0.01%
2022/09/23	1	123.00	0	0.00	123.00	1	33,728	0.00%
2022/09/20	2	129.50	2	129.00	129.00	0	34,024	0.00%
2022/09/19	0	0.00	60	133.00	131.50	-60	34,086	-0.18%
2022/09/16	60	132.00	60	133.50	130.00	0	34,195	0.00%
2022/09/14	1	134.00	3	134.83	135.50	-2	34,700	-0.01%
2022/09/13	8	139.19	1	140.00	139.00	7	34,961	0.02%
2022/09/08	1	140.50	0	0.00	139.50	1	36,276	0.00%
2022/09/07	1	136.00	12	136.00	139.00	-11	37,968	-0.03%
2022/09/06	1	139.50	1	139.00	139.00	0	38,164	0.00%
2022/09/05	6	140.17	0	0.00	138.00	6	38,203	0.02%
2022/09/02	0	0.00	3	140.67	138.50	-3	38,114	-0.01%
2022/09/01	4	140.00	4.6	140.30	138.00	-0.6	37,632	0.00%
2022/08/31	2	151.50	10	150.50	151.50	-8	36,962	-0.02%
2022/08/29	5	149.90	0	0.00	151.50	5	37,115	0.01%
2022/08/25	1	155.00	0	0.00	154.50	1	37,138	0.00%
2022/08/24	75	153.97	11	153.23	154.50	64	37,485	0.17%
2022/08/23	10	157.45	3	155.33	154.50	7	37,409	0.02%
2022/08/22	15	164.37	12	165.08	163.50	3	37,361	0.01%
2022/08/19	4	160.25	5	161.80	163.50	-1	37,206	0.00%
2022/08/18	6	155.67	3	156.17	160.00	3	37,362	0.01%
2022/08/17	6	160.50	4	160.88	159.00	2	37,299	0.01%
2022/08/16	4	161.88	5	162.90	162.50	-1	37,334	0.00%
2022/08/15	13	162.85	10	163.25	163.50	3	37,170	0.01%
2022/08/12	0	0.00	5	156.00	158.00	-5	36,528	-0.01%
2022/08/11	3	153.33	7	154.71	152.50	-4	36,305	-0.01%
2022/08/10	3	153.00	0	0.00	150.00	3	36,250	0.01%
2022/08/09	0	0.00	3	154.00	154.00	-3	36,220	-0.01%
2022/08/05	9	150.56	11	151.91	150.50	-2	36,140	-0.01%
2022/08/04	13	145.19	11	145.64	146.00	2	35,785	0.01%
2022/08/03	16	147.13	9	148.67	147.50	7	35,343	0.02%
2022/08/02	9	149.06	11	148.32	148.00	-2	35,063	-0.01%
2022/08/01	8	155.19	10	156.00	155.00	-2	34,607	-0.01%
2022/07/29	4	159.63	8	159.13	158.50	-4	34,030	-0.01%
2022/07/28	9	167.67	1	162.00	162.00	8	33,366	0.02%
2022/07/27	2	170.50	5	176.00	179.50	-3	32,397	-0.01%
2022/07/26	5	170.20	1	168.00	170.00	4	31,648	0.01%
2022/07/25	2	175.00	3	176.17	176.00	-1	31,695	0.00%
2022/07/22	3	177.83	5	177.50	177.00	-2	32,085	-0.01%
2022/07/21	4	173.25	3	176.83	177.50	1	32,633	0.00%
2022/07/20	1	170.50	7	168.57	170.50	-6	32,356	-0.02%
2022/07/19	8	165.06	2	164.00	164.00	6	31,985	0.02%
2022/07/18	0	0.00	2	161.50	163.50	-2	31,886	-0.01%
2022/07/15	6	155.75	4	156.38	156.50	2	31,603	0.01%
2022/07/14	0	0.00	2	154.00	153.50	-2	31,402	-0.01%
2022/07/13	6	151.17	3	154.50	149.50	3	31,220	0.01%
2022/07/11	2	154.00	8	154.50	153.00	-6	31,094	-0.02%
2022/07/08	14	157.18	3	161.00	157.50	11	30,828	0.04%
2022/07/07	0	0.00	8	156.69	156.50	-8	30,399	-0.03%
2022/07/06	2	149.50	2	149.00	147.50	0	30,012	0.00%
2022/07/05	6	152.67	4	154.25	153.50	2	29,996	0.01%
2022/07/04	1	150.50	1	151.50	149.00	0	29,582	0.00%
2022/07/01	9	153.11	2	145.00	146.00	7	29,430	0.02%
2022/06/30	1	157.50	11	159.50	158.50	-10	29,122	-0.03%
2022/06/29	2	163.00	2	161.25	162.50	0	29,127	0.00%
2022/06/28	5	162.00	3	160.50	161.00	2	29,070	0.01%
2022/06/27	0	0.00	4	168.25	167.50	-4	29,029	-0.01%
2022/06/24	4	161.25	7	162.36	160.50	-3	28,920	-0.01%
2022/06/23	2	158.25	9	159.56	159.00	-7	28,778	-0.02%
2022/06/22	5	163.10	3	159.17	158.00	2	28,839	0.01%
2022/06/21	10	164.00	5	166.40	169.50	5	28,464	0.02%
2022/06/20	6	161.00	4	157.75	157.50	2	28,086	0.01%
2022/06/17	7	163.00	12.2	163.85	166.00	-5.2	27,775	-0.02%
2022/06/16	12	175.63	11	168.68	165.50	1	26,598	0.00%
2022/06/15	19.1	188.53	10	183.00	183.00	9.1	24,896	0.04%
2022/06/14	2	199.00	1	200.50	201.50	1	24,619	0.00%
2022/06/13	100	200.00	0	0.00	200.00	100	24,809	0.40%
2022/06/10	1	203.00	2	205.75	206.50	-1	25,100	0.00%
2022/06/09	5	206.80	3	207.67	206.50	2	25,540	0.01%
2022/06/08	0	0.00	4	203.00	204.50	-4	25,585	-0.02%
2022/06/07	4.1	202.10	0	0.00	200.00	4.1	25,898	0.02%
2022/06/06	0	0.00	5	206.50	203.50	-5	26,165	-0.02%
2022/06/02	13	203.77	1	203.50	203.50	12	26,590	0.05%
2022/06/01	212	206.05	1	205.50	205.50	211	26,890	0.78%	大買/鉅額交易
2022/05/31	4	214.88	2	215.75	215.50	2	26,755	0.01%
2022/05/30	0	0.00	115	209.35	213.00	-115	26,804	-0.43%	大賣/鉅額交易
2022/05/27	1	203.50	3	205.17	201.50	-2	26,707	-0.01%
2022/05/26	118	202.81	4	204.38	201.50	114	27,153	0.42%	大買/鉅額交易
2022/05/25	2	205.25	5	208.10	213.00	-3	27,629	-0.01%
2022/05/24	12	210.33	5	204.00	204.00	7	28,654	0.02%
2022/05/23	1	216.00	4	217.50	216.00	-3	28,816	-0.01%
2022/05/20	2	220.00	2	218.50	217.00	0	29,177	0.00%
2022/05/19	7	218.00	3.1	217.71	219.00	3.9	29,942	0.01%
2022/05/18	2	225.00	4	224.75	222.50	-2	30,060	-0.01%
2022/05/17	4	215.25	4	217.63	219.50	0	30,272	0.00%
2022/05/16	6	216.83	1	222.50	214.50	5	30,309	0.02%
2022/05/13	0	0.00	6	214.58	215.00	-6	30,139	-0.02%
2022/05/12	5	210.50	3	213.67	208.50	2	30,285	0.01%
2022/05/11	1	214.50	2	212.50	212.00	-1	30,484	0.00%
2022/05/10	5	209.90	8	214.44	216.50	-3	30,940	-0.01%
2022/05/09	4	211.13	23	214.33	211.00	-19	30,922	-0.06%
2022/05/06	24	209.58	3	209.50	208.00	21	30,785	0.07%
2022/05/05	10	221.70	6	223.00	218.00	4	30,673	0.01%
2022/05/04	3	216.67	3	219.00	217.50	0	30,545	0.00%
2022/05/03	1	214.00	4	214.75	213.50	-3	30,705	-0.01%
2022/04/29	3	210.83	5	213.00	213.00	-2	31,125	-0.01%
2022/04/28	6	209.17	2	209.50	205.50	4	30,759	0.01%
2022/04/27	11	206.41	7	208.43	216.50	4	30,313	0.01%
2022/04/26	3	202.17	3	199.50	199.50	0	29,572	0.00%
2022/04/25	2	203.50	2	203.25	202.00	0	29,559	0.00%
2022/04/22	5	211.90	3	210.00	210.00	2	29,503	0.01%
2022/04/21	1	218.00	0	0.00	220.00	1	29,467	0.00%
2022/04/20	0	0.00	2	216.75	220.00	-2	29,621	-0.01%
2022/04/19	1.7	210.68	2	211.75	210.50	-0.3	29,648	0.00%
2022/04/18	3.1	206.53	2	208.25	206.50	1.1	29,942	0.00%
2022/04/15	4.1	207.84	1	211.50	205.00	3.1	30,175	0.01%
2022/04/14	8	220.75	8	218.88	217.50	0	30,373	0.00%
2022/04/13	1.2	214.88	1	218.50	216.50	0.2	30,535	0.00%
2022/04/12	2	216.50	0	0.00	215.00	2	30,631	0.01%
2022/04/11	9	220.11	7	213.79	213.50	2	30,835	0.01%
2022/04/08	0	0.00	1	231.00	231.00	-1	30,643	0.00%
2022/04/07	3	229.50	3	229.50	227.00	0	30,609	0.00%
2022/04/06	6	232.50	1	230.50	230.50	5	30,340	0.02%
2022/04/01	2	243.00	2	245.25	243.50	0	30,397	0.00%
2022/03/31	4	246.88	3	248.50	249.00	1	30,462	0.00%
2022/03/30	2	249.00	13	250.27	248.50	-11	31,026	-0.04%
2022/03/29	9	242.78	7	244.57	244.00	2	30,997	0.01%
2022/03/28	6	240.08	9	241.67	241.00	-3	30,908	-0.01%
2022/03/25	8	242.44	11	243.95	246.00	-3	30,920	-0.01%
2022/03/24	1	236.00	1	238.00	238.50	0	31,276	0.00%
2022/03/23	3	237.67	2	238.50	239.00	1	31,287	0.00%
2022/03/22	0	0.00	2	229.75	232.00	-2	31,155	-0.01%
2022/03/21	5	225.30	4	227.13	226.00	1	31,103	0.00%
2022/03/18	3	220.17	2	219.25	219.50	1	31,121	0.00%
2022/03/17	2	220.25	3	224.67	225.50	-1	31,208	0.00%
2022/03/16	8	218.06	7	214.00	212.50	1	31,179	0.00%
2022/03/15	4	218.63	4	219.38	217.50	0	31,113	0.00%
2022/03/14	8	230.31	9	226.94	225.00	-1	31,009	0.00%
2022/03/11	8	236.63	7	235.29	235.50	1	30,728	0.00%
2022/03/10	3	238.67	2	239.75	241.00	1	30,780	0.00%
2022/03/09	3	221.50	3	225.17	227.00	0	30,999	0.00%
2022/03/08	8	222.63	3	222.83	216.00	5	30,961	0.02%
2022/03/07	12	232.75	15	224.03	222.00	-3	31,407	-0.01%
2022/03/04	15	247.83	15	246.57	245.00	0	31,477	0.00%
2022/03/03	23	250.83	14	247.32	246.00	9	31,984	0.03%
2022/03/02	6	245.42	9	248.61	250.00	-3	32,633	-0.01%
2022/03/01	13	250.04	9	254.78	246.50	4	32,721	0.01%
2022/02/25	31	256.02	29	256.84	254.00	2	32,163	0.01%
2022/02/24	13	243.15	15	246.67	243.00	-2	31,324	-0.01%
2022/02/23	16	235.88	16	239.81	240.50	0	30,098	0.00%
2022/02/21	10	238.00	4	237.75	237.50	6	29,981	0.02%
2022/02/18	3	242.33	11.1	244.54	242.00	-8.1	29,739	-0.03%
2022/02/17	3	232.83	2	234.50	234.50	1	29,288	0.00%
2022/02/16	2	230.00	7	233.50	233.50	-5	29,726	-0.02%
2022/02/15	1	222.50	2	225.25	222.50	-1	29,955	0.00%
2022/02/14	6	216.58	1	219.00	217.50	5	30,312	0.02%
2022/02/11	1	218.00	8	223.06	222.00	-7	30,787	-0.02%
2022/02/10	6	220.08	6	217.33	217.50	0	31,135	0.00%
2022/02/09	0	0.00	7	214.50	221.50	-7	31,084	-0.02%
2022/02/08	4	204.88	5	206.40	205.50	-1	31,235	0.00%
2022/02/07	4	200.63	3	203.67	203.00	1	31,609	0.00%
2022/01/26	7	201.36	5	201.30	200.00	2	32,474	0.01%
2022/01/25	6	201.17	3	202.17	200.50	3	33,702	0.01%
2022/01/24	11	204.00	13	201.81	207.00	-2	34,432	-0.01%
2022/01/21	11.1	210.65	5	206.60	201.00	6.1	35,464	0.02%
2022/01/20	1	221.50	1	217.50	222.00	0	36,943	0.00%
2022/01/19	5	216.40	5	215.20	215.50	0	37,518	0.00%
2022/01/18	3	223.50	2	225.50	222.00	1	38,503	0.00%
2022/01/17	1	222.00	1	224.50	221.50	0	39,119	0.00%
2022/01/14	4	214.88	4	215.25	220.00	0	39,465	0.00%
2022/01/13	1	218.00	1	219.50	218.00	0	39,962	0.00%
2022/01/12	1	215.50	3	215.17	216.00	-2	41,611	0.00%
2022/01/11	1	208.50	0	0.00	208.50	1	42,418	0.00%
2022/01/10	5	210.20	3	211.83	209.50	2	42,602	0.00%
2022/01/07	3	214.67	3	216.66	217.50	0	42,644	0.00%
2022/01/06	8	223.19	4	223.25	221.00	4	42,499	0.01%
2022/01/05	7	232.22	6	232.17	230.00	1	42,443	0.00%
2022/01/04	5	233.90	7	235.71	237.00	-2	42,333	0.00%
2022/01/03	6.1	234.20	11	237.55	231.00	-4.9	42,224	-0.01%
2021/12/30	11	232.41	5	231.40	231.00	6	42,145	0.01%
2021/12/29	4	236.25	1	233.00	233.00	3	42,103	0.01%
2021/12/28	3	237.67	4	238.63	239.00	-1	42,363	0.00%
2021/12/27	5	240.50	4	240.25	236.00	1	42,571	0.00%
2021/12/24	10	238.15	8	239.56	239.00	2	42,333	0.00%
2021/12/23	13	237.73	17	236.94	240.00	-4	42,380	-0.01%
2021/12/22	2	225.50	9	225.72	227.50	-7	41,890	-0.02%
2021/12/21	8	219.50	5	220.80	222.50	3	41,888	0.01%
2021/12/20	2	218.25	2	221.00	218.00	0	42,008	0.00%
2021/12/17	14	223.04	12	221.63	222.00	2	41,913	0.00%
2021/12/16	2	221.75	3	224.33	225.00	-1	41,271	0.00%
2021/12/15	4	219.00	4	221.50	221.50	0	41,202	0.00%
2021/12/14	4	217.50	4	216.88	216.00	0	41,149	0.00%
2021/12/13	2	221.50	1	225.50	220.50	1	41,250	0.00%
2021/12/10	1	217.00	5	223.30	224.50	-4	41,011	-0.01%
2021/12/09	10	220.65	8	220.75	218.00	2	40,704	0.00%
2021/12/08	2	221.25	3	223.33	221.00	-1	40,307	0.00%
2021/12/07	10	219.30	9	219.33	216.50	1	40,093	0.00%
2021/12/06	5	216.80	5	218.80	219.00	0	39,898	0.00%
2021/12/03	1	213.00	3	216.50	217.50	-2	40,230	0.00%
2021/12/02	12	218.79	3	213.50	213.00	9	40,435	0.02%
2021/12/01	5	222.90	3	223.17	223.50	2	40,183	0.01%
2021/11/30	9	225.39	10	225.65	228.00	-1	40,365	0.00%
2021/11/29	2	209.00	4	210.88	213.00	-2	39,603	-0.01%
2021/11/26	4	204.25	1	208.00	207.50	3	39,141	0.01%
2021/11/25	2	204.00	7	207.43	210.50	-5	38,392	-0.01%
2021/11/24	2	198.00	5	200.40	198.50	-3	37,769	-0.01%
2021/11/23	0	0.00	23	197.93	197.00	-23	37,719	-0.06%
2021/11/22	2	193.00	2	194.75	196.00	0	37,712	0.00%
2021/11/19	0	0.00	2	195.75	195.50	-2	37,944	-0.01%
2021/11/18	15	192.00	4	192.63	192.50	11	37,931	0.03%
2021/11/17	4	193.50	11	196.18	198.00	-7	37,752	-0.02%
2021/11/16	9	194.39	2	196.75	195.00	7	37,770	0.02%
2021/11/15	29	197.43	2	195.75	196.00	27	37,550	0.07%
2021/11/12	10	199.20	15	203.07	202.00	-5	37,218	-0.01%
2021/11/11	13	196.81	10	197.20	195.00	3	36,710	0.01%
2021/11/10	1	201.50	6	198.75	199.50	-5	36,293	-0.01%
2021/11/09	6	194.25	4	195.63	192.50	2	36,056	0.01%
2021/11/08	4	188.88	1	189.50	190.00	3	35,453	0.01%
2021/11/05	7	188.29	10	189.35	195.00	-3	35,339	-0.01%
2021/11/04	13	190.88	43	193.21	190.00	-30	34,840	-0.09%
2021/11/03	41	187.89	7	187.29	187.50	34	34,226	0.10%
2021/11/02	9	194.05	34	195.93	196.00	-25	33,303	-0.08%
2021/11/01	40	190.80	36	191.99	189.00	4	32,188	0.01%
2021/10/29	30	187.60	30	180.20	190.00	0	31,402	0.00%
2021/10/28	66	178.58	64	176.96	178.50	2	30,448	0.01%
2021/10/27	0	0.00	2.1	171.19	171.50	-2.1	28,531	-0.01%
2021/10/26	27	155.33	18	154.89	156.00	9	28,742	0.03%
2021/10/25	10	150.50	28	149.96	150.50	-18	29,124	-0.06%
2021/10/22	26	144.46	26	144.02	143.50	0	29,002	0.00%
2021/10/21	32	142.28	16	144.66	142.00	16	28,860	0.06%
2021/10/20	41	146.52	43	144.89	145.50	-2	28,646	-0.01%
2021/10/19	0	0.00	4	139.75	141.50	-4	27,469	-0.01%
2021/10/18	11	128.64	11	130.18	129.00	0	27,003	0.00%
2021/10/15	0	0.00	2	125.75	126.00	-2	27,093	-0.01%
2021/10/14	3	117.00	3	117.50	117.00	0	26,922	0.00%
2021/10/13	1	120.00	0	0.00	116.00	1	26,806	0.00%
2021/10/12	1	126.00	0	0.00	124.00	1	26,618	0.00%
2021/10/08	1	129.50	1	129.00	130.00	0	26,985	0.00%
2021/10/07	2	127.50	2	127.25	126.50	0	27,350	0.00%
2021/10/06	1	122.50	1	123.50	121.50	0	27,579	0.00%
2021/10/05	0	0.00	1	124.00	125.50	-1	28,182	0.00%
2021/10/04	1	123.50	0	0.00	122.50	1	28,552	0.00%
2021/09/30	2	131.00	1	132.00	132.00	1	30,758	0.00%
2021/09/29	3	131.17	1	131.50	131.00	2	30,847	0.01%
2021/09/28	2	132.25	3	136.17	137.00	-1	31,223	0.00%
2021/09/27	4	138.50	0	0.00	138.00	4	31,120	0.01%
2021/09/24	1	143.00	1	145.00	143.00	0	31,299	0.00%
2021/09/23	2	143.50	0	0.00	142.00	2	31,283	0.01%
2021/09/22	2	141.50	0	142.50	141.00	2	31,298	0.01%
2021/09/17	1	144.50	0	0.00	147.50	1	31,413	0.00%
2021/09/16	0	0.00	4	146.13	145.50	-4	31,702	-0.01%
2021/09/14	2	143.00	1	143.00	142.50	1	32,906	0.00%
2021/09/13	1	143.50	1	144.50	144.50	0	34,201	0.00%
2021/09/10	2	142.25	2	144.75	145.50	0	34,822	0.00%
2021/09/09	2	142.50	3	144.30	144.00	-1	35,693	0.00%
2021/09/08	11	140.91	6	141.92	143.00	5	36,309	0.01%
2021/09/07	23	150.78	18	148.39	148.50	5	36,278	0.01%
2021/09/06	6.1	154.32	9.1	155.12	154.50	-3	36,028	-0.01%
2021/09/03	0	0.00	10	151.90	155.00	-10	36,071	-0.03%
2021/09/02	8	149.19	12	148.13	147.50	-4	36,138	-0.01%
2021/09/01	3	147.00	5	149.30	148.50	-2	36,936	-0.01%
2021/08/31	1	145.50	1	147.50	147.50	0	38,702	0.00%
2021/08/30	3	147.33	4	147.00	148.00	-1	40,199	0.00%
2021/08/27	8	143.06	10	143.70	144.50	-2	40,642	0.00%
2021/08/26	4.1	140.93	2	139.75	139.50	2.1	41,119	0.01%
2021/08/25	10	144.00	14.1	142.69	142.50	-4.1	41,272	-0.01%
2021/08/24	1	138.50	3	139.17	136.50	-2	41,305	0.00%
2021/08/23	2	136.75	5.1	138.01	138.00	-3.1	41,850	-0.01%
2021/08/20	5	130.50	5	131.00	134.00	0	41,914	0.00%
2021/08/19	12	132.00	11	132.27	131.00	1	41,943	0.00%
2021/08/18	2	125.50	1	135.00	138.00	1	41,982	0.00%
2021/08/17	3	132.67	4	128.75	128.50	-1	42,183	0.00%
2021/08/13	0.1	137.50	3	136.00	135.00	-2.9	42,727	-0.01%
2021/08/11	3.1	136.86	1	137.50	138.50	2.1	42,965	0.00%
2021/08/10	2	141.25	1	141.50	141.00	1	43,419	0.00%
2021/08/09	0	0.00	1	145.50	145.00	-1	43,941	0.00%
2021/08/06	5	145.30	2	146.00	146.00	3	44,561	0.01%
2021/08/05	0	0.00	1	150.00	148.50	-1	44,987	0.00%
2021/08/04	2	147.25	1	149.50	147.00	1	45,362	0.00%
2021/08/03	1	146.50	2	149.25	150.00	-1	45,466	0.00%
2021/08/02	2	145.50	0	0.00	145.50	2	45,164	0.00%
2021/07/30	10	148.95	4	147.38	146.00	6	45,517	0.01%
2021/07/29	1	146.00	9	150.28	151.50	-8	45,311	-0.02%
2021/07/28	4	133.75	2	135.50	138.00	2	44,177	0.00%
2021/07/27	3	141.83	1	142.50	142.00	2	44,252	0.00%
2021/07/26	0	0.00	4	144.38	146.00	-4	44,447	-0.01%
2021/07/23	7	142.71	2	145.25	139.50	5	45,863	0.01%
2021/07/22	1	144.00	9	144.06	146.50	-8	45,892	-0.02%
2021/07/21	3	138.17	1	144.00	137.50	2	45,871	0.00%
2021/07/20	1	140.50	1	141.50	141.50	0	46,677	0.00%
2021/07/19	2	142.50	0	0.00	142.00	2	46,741	0.00%
2021/07/16	1	142.50	2	142.75	143.50	-1	46,909	0.00%
2021/07/15	5	143.60	1	143.50	143.50	4	46,916	0.01%
2021/07/14	2	141.00	2	142.50	143.00	0	46,657	0.00%
2021/07/13	3	140.17	2	140.25	136.00	1	46,685	0.00%
2021/07/12	12	142.17	1	141.00	140.50	11	46,350	0.02%
2021/07/09	0	0.00	10	141.00	142.50	-10	45,699	-0.02%
2021/07/08	19	142.45	4	143.88	141.00	15	45,170	0.03%
2021/07/07	20	137.35	22	135.95	137.00	-2	43,617	0.00%
2021/07/06	5	133.50	3	132.67	132.50	2	42,823	0.00%
2021/07/05	2	134.00	0	127.50	132.00	2	42,622	0.00%
2021/07/01	1	124.00	3	123.50	123.50	-2	42,277	0.00%
2021/06/30	0	0.00	1	129.00	129.00	-1	42,027	0.00%
2021/06/28	0	0.00	1	129.00	129.00	-1	42,459	0.00%
2021/06/25	1	128.00	10	127.60	127.50	-9	43,049	-0.02%
2021/06/24	0	0.00	2	134.00	131.00	-2	42,902	0.00%
2021/06/23	2	133.50	3	137.00	132.00	-1	42,736	0.00%
2021/06/22	6	137.25	3	137.17	134.50	3	42,414	0.01%
2021/06/21	2	131.75	2	132.75	131.00	0	41,300	0.00%
2021/06/18	5	134.50	11	137.18	130.00	-6	40,949	-0.01%
2021/06/17	5	131.80	11.1	130.80	134.00	-6.1	40,204	-0.02%
2021/06/16	9	127.11	2	128.00	126.00	7	39,790	0.02%
2021/06/15	6	127.17	2	127.75	127.00	4	39,540	0.01%
2021/06/11	3	126.17	4	125.25	124.50	-1	39,293	0.00%
2021/06/10	0	0.00	1	128.00	129.00	-1	38,866	0.00%
2021/06/09	1	128.00	0	0.00	127.00	1	38,364	0.00%
2021/06/08	2.1	130.81	5	128.90	125.50	-2.9	37,625	-0.01%
2021/06/07	10	124.45	12	121.17	127.50	-2	35,915	-0.01%
2021/06/04	131	119.27	184	117.96	117.50	-53	34,528	-0.15%	大買/大賣/
2021/06/03	73	120.77	10.1	118.73	121.50	62.9	34,260	0.18%
2021/06/02	5	113.90	0	0.00	110.50	5	33,571	0.01%
2021/06/01	0	0.00	31	113.50	113.00	-31	33,590	-0.09%
2021/05/31	4	111.25	8	109.38	112.50	-4	33,698	-0.01%
2021/05/27	1	100.50	0	0.00	101.00	1	33,888	0.00%
2021/05/26	1	103.00	0	0.00	103.00	1	34,331	0.00%
2021/05/25	27	107.33	2	106.25	105.50	25	35,061	0.07%
2021/05/20	1.1	94.39	0	0.00	94.60	1.1	37,401	0.00%
2021/05/19	0	0.00	1	98.00	98.10	-1	37,295	0.00%
2021/05/18	1	97.20	7	97.64	99.70	-6	37,232	-0.02%
2021/05/17	8	91.63	2	95.80	93.10	6	37,215	0.02%
2021/05/14	2.2	97.72	2	103.25	95.00	0.2	37,677	0.00%
2021/05/11	3.1	97.76	0	0.00	96.40	3.1	37,916	0.01%
2021/05/10	2	101.50	2	105.50	101.50	0	37,896	0.00%
2021/05/07	11	108.23	10	106.20	106.50	1	37,982	0.00%
2021/05/06	180.2	107.05	180	106.34	106.50	0.2	37,971	0.00%	大買/大賣/
2021/05/04	1	104.50	1	104.50	104.50	0	37,873	0.00%
2021/05/03	2	111.00	0	0.00	109.50	2	37,914	0.01%
2021/04/29	17	116.12	11	117.32	115.00	6	38,351	0.02%
2021/04/28	4	112.50	1	112.50	112.50	3	36,899	0.01%
2021/04/27	0	0.00	2	103.00	102.50	-2	36,684	-0.01%
2021/04/26	1	98.40	18	98.31	99.80	-17	36,282	-0.05%
2021/04/23	8	92.45	2	93.40	94.20	6	35,756	0.02%
2021/04/20	0	0.00	1	92.80	93.30	-1	37,309	0.00%
2021/04/19	0	0.00	8	93.03	93.20	-8	38,595	-0.02%
2021/04/14	2	85.95	0	0.00	87.50	2	39,642	0.01%
2021/04/12	4	90.20	7	91.60	89.60	-3	42,270	-0.01%
2021/04/09	2	91.65	2	92.90	91.70	0	43,353	0.00%
2021/04/08	3	90.80	0	0.00	92.90	3	43,479	0.01%
2021/04/06	0	0.00	10	93.60	93.10	-10	43,839	-0.02%
2021/04/01	1	92.70	0	0.00	91.60	1	43,770	0.00%
2021/03/31	1	91.70	1	91.60	91.50	0	43,520	0.00%
2021/03/30	4	93.60	25	92.58	91.20	-21	43,491	-0.05%
2021/03/26	3	89.80	4	88.23	89.90	-1	43,297	0.00%
2021/03/25	3	86.43	3	86.10	85.90	0	43,389	0.00%
2021/03/24	6	88.63	0	0.00	87.90	6	43,405	0.01%
2021/03/23	2	90.10	0	0.00	88.00	2	44,490	0.00%
2021/03/22	2	87.75	0	0.00	87.70	2	45,900	0.00%
2021/03/19	15.2	89.98	0	0.00	89.00	15.2	46,716	0.03%
2021/03/18	0	0.00	27	93.31	92.10	-27	46,643	-0.06%
2021/03/15	1	90.50	0	0.00	90.60	1	47,636	0.00%
2021/03/11	0	0.00	1	89.60	92.90	-1	47,966	0.00%
2021/03/10	1	88.00	0	0.00	88.70	1	48,491	0.00%
2021/03/09	8	89.83	0	0.00	86.60	8	48,790	0.02%
2021/03/08	9	91.89	0	0.00	90.20	9	48,940	0.02%
2021/03/04	9	91.94	9	92.32	92.70	0	52,442	0.00%
2021/03/03	6	92.20	0	0.00	91.80	6	53,757	0.01%
2021/03/02	3	95.47	3	100.33	94.30	0	55,577	0.00%
2021/02/26	6	95.75	7	96.46	97.50	-1	56,057	0.00%
2021/02/25	17	98.59	15	96.63	95.60	2	56,942	0.00%
2021/02/24	10	102.05	9	97.53	97.00	1	57,015	0.00%
2021/02/23	2	99.15	2	98.15	99.60	0	55,581	0.00%
2021/02/22	1	96.70	3	95.47	95.40	-2	54,311	0.00%
2021/02/19	0	0.00	1	92.50	91.60	-1	53,977	0.00%
2021/02/18	1	90.70	13	91.39	91.60	-12	54,251	-0.02%
2021/02/17	1	92.30	1	91.60	91.60	0	54,421	0.00%
2021/02/05	39	85.21	29	87.19	89.70	10	54,179	0.02%
2021/02/03	1	88.60	1	87.00	86.30	0	53,575	0.00%
2021/02/02	1	88.60	0	0.00	88.70	1	54,535	0.00%
2021/02/01	2	86.20	1	87.10	85.80	1	54,538	0.00%
2021/01/29	1	87.90	1	89.10	86.50	0	55,129	0.00%
2021/01/28	12	88.83	8	89.53	88.10	4	55,493	0.01%
2021/01/27	2	93.00	0	0.00	92.60	2	55,971	0.00%
2021/01/26	1	95.80	0	0.00	94.00	1	56,395	0.00%
2021/01/25	1	95.10	5	98.70	95.70	-4	57,058	-0.01%
2021/01/22	6	99.33	6	100.38	101.00	0	57,884	0.00%
2021/01/21	1	93.20	1	94.10	95.60	0	59,732	0.00%
2021/01/20	2	93.00	1	96.30	92.40	1	61,407	0.00%
2021/01/18	4	95.85	1	98.40	95.00	3	61,976	0.00%
2021/01/15	1	100.00	1	99.00	100.00	0	61,555	0.00%
2021/01/14	2.3	97.13	8	98.06	96.70	-5.7	61,284	-0.01%
2021/01/13	13	101.26	13	98.26	97.60	0	61,781	0.00%
2021/01/12	5	98.22	6	97.50	99.40	-1	61,431	0.00%
2021/01/11	0	0.00	2.5	94.78	94.90	-2.5	60,811	0.00%
2021/01/08	1	90.50	0	0.00	90.20	1	61,011	0.00%
2021/01/07	6	93.17	6	92.05	92.10	0	61,312	0.00%
2021/01/06	38	93.31	21.2	93.44	91.10	16.9	61,376	0.03%
2021/01/05	11	93.49	7	90.41	94.30	4	60,159	0.01%
2021/01/04	8	90.08	6	89.88	90.50	2	60,302	0.00%
2020/12/31	1	86.60	1	88.30	87.40	0	60,960	0.00%
2020/12/30	0	0.00	1	87.50	86.90	-1	61,035	0.00%
2020/12/29	2	85.00	0	0.00	85.70	2	61,404	0.00%
2020/12/25	2	84.00	2	84.40	84.00	0	62,192	0.00%
2020/12/24	3	84.73	0	0.00	84.50	3	63,048	0.00%
2020/12/23	5	85.64	6	85.65	86.20	-1	63,601	0.00%
2020/12/22	3	82.97	2	84.05	82.10	1	63,628	0.00%
2020/12/21	3	83.23	1	83.90	84.40	2	63,914	0.00%
2020/12/17	4	86.48	12	87.52	86.00	-8	63,837	-0.01%
2020/12/16	16	88.66	12	87.11	86.70	4	63,035	0.01%
2020/12/15	4	84.65	3	85.37	85.80	1	61,831	0.00%
2020/12/14	2	83.70	4	83.63	83.80	-2	61,512	0.00%
2020/12/11	2	84.05	2	83.30	81.60	0	61,773	0.00%
2020/12/10	0.1	82.20	7	82.07	82.20	-6.9	62,338	-0.01%
2020/12/09	2	83.95	0	0.00	83.20	2	62,771	0.00%
2020/12/07	2	83.35	1	82.90	82.00	1	62,863	0.00%
2020/12/03	1	83.90	2	84.15	83.70	-1	62,580	0.00%
2020/12/02	1	86.40	1	86.20	85.20	0	63,063	0.00%
2020/12/01	3.1	85.39	7	85.27	84.70	-3.9	63,151	-0.01%
2020/11/30	5	92.60	6	91.97	89.90	-1	62,581	0.00%
2020/11/27	2	90.20	4	90.23	90.40	-2	60,742	0.00%
2020/11/26	1	87.50	4	87.15	89.60	-3	60,438	0.00%
2020/11/25	13	84.05	13	82.08	83.10	0	58,650	0.00%
2020/11/24	26	81.99	25	82.79	82.00	1	58,605	0.00%
2020/11/23	6	78.33	21	77.87	78.70	-15	57,910	-0.03%
2020/11/20	15	75.20	0	0.00	75.70	15	57,502	0.03%
2020/11/19	4	75.80	6	75.35	74.90	-2	58,172	0.00%
2020/11/18	0	0.00	14	75.05	75.50	-14	59,352	-0.02%
2020/11/17	0	0.00	31	74.65	74.60	-31	61,134	-0.05%
2020/11/16	16	74.48	22	74.60	74.60	-6	62,521	-0.01%
2020/11/13	15	72.20	15	73.90	74.10	0	63,706	0.00%
2020/11/12	8	73.59	9	73.44	72.60	-1	64,521	0.00%
2020/11/11	2	73.85	23	73.66	74.30	-21	65,185	-0.03%
2020/11/10	17	71.55	26	71.96	71.50	-9	66,517	-0.01%
2020/11/09	34	70.19	0	0.00	69.50	34	69,019	0.05%
2020/11/06	5	70.88	19	70.44	68.80	-14	71,463	-0.02%
2020/11/05	4	68.75	2	68.70	68.80	2	72,740	0.00%
2020/11/04	23	68.14	8	68.03	68.80	15	72,944	0.02%
2020/11/03	10	66.50	10	66.10	66.30	0	72,802	0.00%
2020/11/02	14	65.91	5	65.82	65.20	9	73,546	0.01%
2020/10/30	9	69.06	2	69.40	68.20	7	74,091	0.01%
2020/10/29	33	68.30	21	68.50	67.90	12	73,573	0.02%
2020/10/28	14	76.79	9	77.13	74.90	5	71,088	0.01%
2020/10/27	3	83.70	0	0.00	81.60	3	70,088	0.00%
2020/10/26	0	0.00	3	85.50	85.40	-3	70,887	0.00%
2020/10/23	1	85.10	0	0.00	85.10	1	71,376	0.00%
2020/10/22	2	87.10	0	0.00	87.30	2	72,429	0.00%
2020/10/21	3	88.60	2	87.30	86.40	1	72,400	0.00%
2020/10/20	5	86.82	5	86.06	88.00	0	71,906	0.00%
2020/10/19	10	87.00	11	85.53	85.50	-1	71,528	0.00%
2020/10/16	1	87.60	2	86.80	83.70	-1	71,336	0.00%
2020/10/15	5	86.08	4	86.48	85.50	1	71,712	0.00%
2020/10/14	3	86.47	0	0.00	85.60	3	71,470	0.00%
2020/10/13	7	84.61	7	84.39	85.50	0	71,194	0.00%
2020/10/12	10	85.49	19	85.26	85.20	-9	70,769	-0.01%
2020/10/08	15	81.70	41	81.97	84.80	-26	69,865	-0.04%
2020/10/07	1	78.90	14	78.69	79.00	-13	68,398	-0.02%
2020/10/06	1	77.90	4	78.95	77.70	-3	68,258	0.00%
2020/09/29	4	75.65	1	74.70	74.10	3	67,447	0.00%
2020/09/28	1	76.20	2	76.70	77.50	-1	67,495	0.00%
2020/09/25	6	73.02	4	72.45	72.50	2	68,043	0.00%
2020/09/24	17	74.49	2	75.10	73.80	15	68,601	0.02%
2020/09/22	13	77.86	1	78.60	77.40	12	69,533	0.02%
2020/09/21	0	0.00	1	77.70	78.90	-1	70,822	0.00%
2020/09/18	15	78.69	2	78.70	78.20	13	70,780	0.02%
2020/09/16	1	77.90	67	77.78	77.90	-66	71,586	-0.09%
2020/09/15	1	77.10	5	77.46	76.30	-4	71,361	-0.01%
2020/09/14	2	75.75	61	74.35	76.00	-59	70,461	-0.08%
2020/09/11	6	72.37	10	72.85	72.30	-4	70,578	-0.01%
2020/09/10	14	72.89	2	73.90	72.90	12	70,539	0.02%
2020/09/09	2	71.25	1	71.00	73.90	1	70,631	0.00%
2020/09/08	3	73.83	2	73.75	73.20	1	70,710	0.00%
2020/09/07	14	72.44	18	72.04	72.10	-4	70,942	-0.01%
2020/09/04	8	76.39	7	76.27	75.70	1	71,624	0.00%
2020/09/03	8	78.83	2	78.80	78.60	6	72,189	0.01%
2020/09/02	1	77.00	0	0.00	76.80	1	71,634	0.00%
2020/09/01	2	75.35	3	72.90	77.40	-1	71,278	0.00%
2020/08/31	14	74.77	1	74.40	73.60	13	70,230	0.02%
2020/08/28	6	75.55	2	75.55	74.50	4	70,159	0.01%
2020/08/27	52	78.68	0	0.00	77.30	52	69,615	0.07%
2020/08/25	7	79.03	0	0.00	78.70	7	71,019	0.01%
2020/08/24	1	78.70	4	77.62	79.20	-3	70,251	0.00%
2020/08/21	2	82.10	2	81.50	80.60	0	69,177	0.00%
2020/08/20	76	85.17	11	80.45	79.70	65	67,258	0.10%
2020/08/19	3	87.80	4	87.90	88.50	-1	65,728	0.00%
2020/08/18	4	84.48	1	84.10	84.10	3	64,433	0.00%
2020/08/17	1	83.40	1	83.10	83.00	0	63,683	0.00%
2020/08/14	87	84.89	107	84.03	85.00	-20	62,732	-0.03%	大賣/
2020/08/13	137	83.80	140	86.19	80.60	-3	60,857	0.00%	大買/大賣/
2020/08/12	16	87.49	9	87.87	89.00	7	58,690	0.01%
2020/08/11	7	80.36	5	80.82	81.60	2	56,951	0.00%
2020/08/10	5	76.44	3	76.90	76.00	2	55,194	0.00%
2020/08/07	2	75.25	4	75.93	75.50	-2	54,697	0.00%
2020/08/06	471	75.22	669	75.39	76.10	-198	54,167	-0.37%	大買/大賣/鉅額交易
2020/08/05	210	73.63	27	72.38	73.70	183	52,876	0.35%	大買/鉅額交易
2020/08/04	3	66.17	3	67.20	67.00	0	51,476	0.00%
2020/08/03	3	64.33	6	64.15	63.40	-3	51,017	-0.01%
2020/07/31	7	63.76	4	63.93	64.30	3	51,372	0.01%
2020/07/30	295	63.00	292.7	62.73	62.90	2.3	50,629	0.00%	大買/大賣/
2020/07/29	5	58.20	15	57.50	59.00	-10	49,351	-0.02%
2020/07/28	32	58.75	16	57.82	59.40	16	48,793	0.03%
2020/07/27	1	56.70	1	56.50	56.50	0	48,176	0.00%
2020/07/24	0	0.00	26	55.79	54.70	-26	49,017	-0.05%
2020/07/23	28	56.41	3	56.50	56.30	25	49,234	0.05%
2020/07/21	2	56.35	6	56.33	56.60	-4	48,638	-0.01%
2020/07/20	10	51.90	1	52.60	53.40	9	47,666	0.02%
2020/07/17	2	51.75	0	0.00	50.80	2	47,414	0.00%
2020/07/16	1	52.20	1	52.80	52.40	0	47,493	0.00%
2020/07/15	0	0.00	1	52.90	51.80	-1	47,550	0.00%
2020/07/14	1	52.20	0	0.00	52.20	1	47,732	0.00%
2020/07/10	2	55.10	1	55.30	54.40	1	48,323	0.00%
2020/07/09	0	0.00	3	56.50	56.50	-3	48,738	-0.01%
2020/07/08	1	57.20	1	56.40	56.30	0	49,117	0.00%
2020/07/07	3	57.00	4	55.63	55.90	-1	48,970	0.00%
2020/07/06	5	57.58	0	0.00	57.30	5	48,832	0.01%
2020/07/03	2	51.60	7	51.70	53.50	-5	48,232	-0.01%
2020/07/02	0	0.00	1	50.00	50.80	-1	47,947	0.00%
2020/07/01	5	50.84	32	50.93	49.45	-27	47,983	-0.06%
2020/06/30	21	49.23	57	49.90	50.10	-36	47,110	-0.08%
2020/06/29	2	46.35	4	47.01	46.30	-2	46,253	0.00%
2020/06/24	0	0.00	4	47.81	47.00	-4	46,104	-0.01%
2020/06/23	12	46.42	1	46.35	46.10	11	45,327	0.02%
2020/06/22	5	45.97	25	45.91	45.85	-20	45,315	-0.04%
2020/06/19	1	45.40	1	45.75	45.95	0	45,664	0.00%
2020/06/18	24	45.65	34	45.37	45.75	-10	45,725	-0.02%
2020/06/17	34	45.54	3	45.30	45.00	31	45,501	0.07%
2020/06/16	6	44.96	28	44.95	45.00	-22	45,354	-0.05%
2020/06/15	16	44.26	35	44.75	44.00	-19	45,893	-0.04%
2020/06/12	32	44.45	8	44.56	44.80	24	45,967	0.05%
2020/06/11	2	45.90	32	45.37	44.65	-30	45,829	-0.07%
2020/06/10	31	44.93	16	45.25	45.20	15	44,609	0.03%
2020/06/09	26	43.40	2	43.63	43.30	24	43,921	0.05%
2020/06/08	4	44.38	14	44.43	43.85	-10	44,642	-0.02%
2020/06/05	2	45.10	31	45.21	44.80	-29	44,671	-0.06%
2020/06/04	0	0.00	3	44.52	44.80	-3	44,895	-0.01%
2020/06/03	1	43.75	2	43.58	43.80	-1	44,819	0.00%
2020/06/02	17	45.66	17	45.34	43.40	0	44,441	0.00%
2020/06/01	0	0.00	3	43.97	44.10	-3	43,713	-0.01%
2020/05/28	0	0.00	8	40.94	40.40	-8	43,321	-0.02%
2020/05/25	1	39.45	26	39.10	39.40	-25	43,314	-0.06%
2020/05/22	1	40.10	0	0.00	39.15	1	43,210	0.00%
2020/05/21	25	40.55	5	40.55	40.75	20	42,963	0.05%
2020/05/20	0	0.00	2	39.93	39.60	-2	42,730	0.00%
2020/05/19	29	37.92	43	38.67	39.10	-14	42,249	-0.03%
2020/05/18	37	39.63	0	0.00	39.55	37	40,794	0.09%
2020/05/15	0	0.00	6	42.40	43.90	-6	39,772	-0.02%
2020/05/14	5	44.15	4	43.78	42.80	1	39,458	0.00%
2020/05/13	4	45.13	1	44.85	44.70	3	39,414	0.01%
2020/05/12	2	45.08	3	44.60	45.00	-1	39,518	0.00%
2020/05/11	6	45.54	3	45.73	44.95	3	40,066	0.01%
2020/05/08	3	44.80	2	44.80	44.70	1	39,944	0.00%
2020/05/07	1	43.75	4	44.29	44.30	-3	39,895	-0.01%
2020/05/06	11	43.05	12	42.81	43.05	-1	39,295	0.00%
2020/05/05	60	43.27	30	43.53	42.50	30	39,282	0.08%
2020/05/04	0	0.00	24	41.53	43.00	-24	39,354	-0.06%
2020/04/30	1	43.00	1	42.95	42.85	0	39,758	0.00%
2020/04/29	41	41.96	45	42.00	42.00	-4	39,510	-0.01%
2020/04/28	10	39.50	11	39.25	39.45	-1	38,831	0.00%
2020/04/27	0	0.00	2	38.43	38.30	-2	38,629	-0.01%
2020/04/24	2	37.50	1	37.60	37.45	1	38,706	0.00%
2020/04/23	1	37.85	0	0.00	37.60	1	38,911	0.00%
2020/04/22	0	0.00	3	37.25	37.45	-3	39,313	-0.01%
2020/04/21	2	36.83	2	37.75	36.65	0	39,455	0.00%
2020/04/17	22	38.13	20	37.99	38.10	2	40,384	0.00%
2020/04/16	0	0.00	1	38.65	38.10	-1	40,082	0.00%
2020/04/15	4	38.64	1	38.05	37.40	3	39,668	0.01%
2020/04/14	40	38.10	51	37.93	38.15	-11	38,970	-0.03%
2020/04/13	2	35.93	26	36.13	35.55	-24	38,277	-0.06%
2020/04/09	33	35.44	48	34.71	34.70	-15	37,724	-0.04%
2020/04/08	210	33.86	217	33.83	34.00	-7	37,357	-0.02%	大買/大賣/
2020/04/07	224	32.93	230	33.18	33.15	-6	36,620	-0.02%	大買/大賣/
2020/04/06	12	31.24	2	31.35	31.35	10	35,705	0.03%
2020/04/01	3	31.63	4	31.91	31.70	-1	35,234	0.00%
2020/03/31	8	32.57	64	32.35	32.00	-56	35,038	-0.16%
2020/03/30	3	30.25	3	30.28	30.90	0	34,207	0.00%
2020/03/27	51	31.10	31	30.39	30.25	20	34,448	0.06%
2020/03/26	31	30.99	2	30.80	31.00	29	34,488	0.08%
2020/03/25	72	30.82	109	30.88	31.10	-37	34,099	-0.11%	大賣/
2020/03/24	31	28.23	32	28.81	28.60	-1	33,725	0.00%
2020/03/23	12	26.46	30	27.10	27.05	-18	33,364	-0.05%
2020/03/20	30	26.95	1	26.30	27.05	29	33,143	0.09%
2020/03/19	47	24.29	77	25.13	24.60	-30	33,038	-0.09%
2020/03/18	14	27.15	17	27.30	26.20	-3	32,226	-0.01%
2020/03/17	83	27.26	75	27.62	26.50	8	31,953	0.03%
2020/03/16	48	30.91	63	28.59	28.40	-15	31,401	-0.05%
2020/03/13	17	30.35	4	31.45	31.45	13	31,149	0.04%
2020/03/12	22	35.13	0	0.00	33.70	22	30,591	0.07%
2020/03/11	54	38.32	3	37.63	37.40	51	29,728	0.17%
2020/03/10	18	38.35	19	38.80	38.95	-1	29,350	0.00%
2020/03/09	25	40.46	0	0.00	39.50	25	28,782	0.09%
2020/03/06	25	41.90	2	41.63	41.60	23	28,629	0.08%
2020/03/05	22	43.10	21	42.47	41.90	1	29,206	0.00%
2020/03/04	1	41.25	4	41.95	41.40	-3	28,573	-0.01%
2020/03/03	33	40.85	47	41.83	41.45	-14	28,765	-0.05%
2020/03/02	12	39.04	0	0.00	39.25	12	28,375	0.04%
2020/02/27	7	39.83	2	41.35	40.00	5	28,339	0.02%
2020/02/26	2	41.55	7	41.81	41.25	-5	28,229	-0.02%
2020/02/25	1	42.20	1	42.05	41.75	0	28,242	0.00%
2020/02/24	14	42.28	2	42.18	42.45	12	28,228	0.04%
2020/02/21	4	42.04	2	41.95	41.70	2	28,350	0.01%
2020/02/20	11	42.29	2	42.55	42.00	9	28,511	0.03%
2020/02/19	0	0.00	1	42.05	41.75	-1	28,704	0.00%
2020/02/18	0	0.00	2	41.45	41.10	-2	29,215	-0.01%
2020/02/17	6	41.05	3	41.35	41.35	3	29,396	0.01%
2020/02/14	3	41.65	0	0.00	41.50	3	29,899	0.01%
2020/02/13	3	42.53	2	42.08	42.05	1	30,681	0.00%
2020/02/12	1	42.80	511	41.67	42.85	-510	31,059	-1.64%	大賣/鉅額交易
2020/02/11	10	40.35	5	40.47	40.30	5	30,346	0.02%
2020/02/10	4	38.05	22	38.84	39.85	-18	30,380	-0.06%
2020/02/07	32	39.14	0	0.00	38.90	32	30,561	0.10%
2020/02/06	2	39.93	10	40.14	40.20	-8	30,529	-0.03%
2020/02/05	2	39.88	0	0.00	39.15	2	30,330	0.01%
2020/02/04	2	39.63	2	39.78	40.25	0	29,924	0.00%
2020/02/03	2	36.70	0	0.00	36.75	2	29,326	0.01%
2020/01/31	508	39.67	1	40.00	38.65	507	29,221	1.74%	大買/鉅額交易
2020/01/30	4	40.48	1	40.50	40.35	3	28,739	0.01%
2020/01/20	0	0.00	4	44.05	44.80	-4	28,516	-0.01%
2020/01/17	13	44.03	64	44.21	43.25	-51	28,408	-0.18%
2020/01/16	36	43.99	7	44.06	43.60	29	28,750	0.10%
2020/01/15	1	44.70	0	0.00	44.75	1	28,458	0.00%
2020/01/14	2	44.95	35	45.31	45.40	-33	29,106	-0.11%
2020/01/13	1	43.15	8	43.34	43.90	-7	28,019	-0.02%
2020/01/10	1	42.25	16	42.11	42.40	-15	27,883	-0.05%
2020/01/08	7	40.63	0	0.00	40.45	7	28,732	0.02%
2020/01/07	0	0.00	4	41.51	41.30	-4	29,020	-0.01%
2020/01/06	9	41.11	0	0.00	41.35	9	29,488	0.03%
2020/01/03	4	42.75	6	43.83	42.50	-2	29,657	-0.01%
2020/01/02	12	43.14	9	43.12	43.60	3	29,556	0.01%
2019/12/31	11	41.84	7	42.00	42.00	4	29,407	0.01%
2019/12/30	1	41.55	0	0.00	41.80	1	29,720	0.00%
2019/12/27	0	0.00	2	41.60	41.65	-2	29,875	-0.01%
2019/12/26	2	41.15	2	41.70	41.10	0	30,009	0.00%
2019/12/25	8	41.39	2	41.50	41.50	6	30,110	0.02%
2019/12/24	7	41.54	7	42.14	42.25	0	30,221	0.00%
2019/12/23	58	42.69	11	42.69	41.50	47	29,838	0.16%
2019/12/20	16	43.73	1	44.10	44.10	15	29,535	0.05%
2019/12/19	21	43.92	0	0.00	43.90	21	29,698	0.07%
2019/12/18	1	44.90	0	0.00	44.80	1	29,918	0.00%
2019/12/17	2	45.90	20	45.75	45.75	-18	30,235	-0.06%
2019/12/16	2	44.30	22	44.90	45.40	-20	30,282	-0.07%
2019/12/13	2	44.20	4	44.95	44.30	-2	30,577	-0.01%
2019/12/12	1	44.85	4	44.85	44.75	-3	30,970	-0.01%
2019/12/11	30	44.13	1	44.25	43.90	29	31,881	0.09%
2019/12/10	20	43.68	20	43.60	44.00	0	32,413	0.00%
2019/12/09	37	44.97	0	0.00	44.35	37	32,396	0.11%
2019/12/06	3	44.87	2	44.88	44.75	1	33,039	0.00%
2019/12/05	22	44.85	23	44.82	44.60	-1	33,533	0.00%
2019/12/04	7	44.39	7	44.29	44.20	0	34,215	0.00%
2019/12/03	7	44.81	15	44.09	44.80	-8	36,255	-0.02%
2019/12/02	17	44.42	4	44.50	44.15	13	36,548	0.04%
2019/11/29	3	46.38	0	0.00	46.15	3	37,032	0.01%
2019/11/28	9	47.59	3	48.15	47.00	6	36,977	0.02%
2019/11/27	6	46.96	4	46.81	47.00	2	36,689	0.01%
2019/11/26	15	46.87	12	47.12	46.35	3	36,692	0.01%
2019/11/25	24	46.48	12	47.02	46.35	12	36,504	0.03%
2019/11/22	14	47.10	11	47.16	47.00	3	36,500	0.01%
2019/11/21	2	48.03	0	0.00	48.00	2	36,640	0.01%
2019/11/20	1	48.70	1	48.05	48.80	0	37,003	0.00%
2019/11/19	6	48.78	35	49.19	48.55	-29	37,762	-0.08%
2019/11/18	8	49.73	42	49.27	49.65	-34	37,745	-0.09%
2019/11/15	44	49.74	44	49.86	48.50	0	37,910	0.00%
2019/11/14	23	48.81	2	48.50	48.10	21	37,402	0.06%
2019/11/13	21	48.51	54	48.43	48.30	-33	37,744	-0.09%
2019/11/12	1	48.25	2	47.65	50.00	-1	38,117	0.00%
2019/11/11	35	47.64	2	47.15	47.10	33	38,339	0.09%
2019/11/08	1	45.80	0	0.00	46.00	1	37,832	0.00%
2019/11/07	22	45.25	3	45.25	45.90	19	38,154	0.05%
2019/11/06	2	45.75	20	45.10	45.20	-18	38,583	-0.05%
2019/11/05	5	47.75	1	48.15	47.50	4	38,615	0.01%
2019/11/04	1	47.75	12	48.08	47.40	-11	39,116	-0.03%
2019/11/01	2	47.08	3	46.90	47.20	-1	39,316	0.00%
2019/10/31	21	47.57	1	47.70	47.15	20	40,213	0.05%
2019/10/30	6	48.01	14	48.34	48.25	-8	40,268	-0.02%
2019/10/29	2	46.93	21	47.11	46.90	-19	40,202	-0.05%
2019/10/28	11	47.97	1	47.95	47.50	10	40,359	0.02%
2019/10/25	41	48.18	4	47.89	48.20	37	40,460	0.09%
2019/10/24	2	48.53	1	48.80	48.15	1	40,493	0.00%
2019/10/23	1	48.20	29	48.05	48.25	-28	40,302	-0.07%
2019/10/22	30	47.90	17	48.13	48.25	13	40,503	0.03%
2019/10/18	23	46.49	30	46.26	46.20	-7	40,718	-0.02%
2019/10/17	8	47.19	6	47.03	47.00	2	42,029	0.00%
2019/10/16	10	47.55	6	47.67	47.80	4	43,605	0.01%
2019/10/15	6	46.35	6	46.19	46.55	0	43,671	0.00%
2019/10/14	25	44.62	46	45.29	46.35	-21	43,508	-0.05%
2019/10/09	5	43.90	1	44.20	43.10	4	43,186	0.01%
2019/10/08	40	46.45	36	46.14	45.60	4	43,288	0.01%
2019/10/07	7	45.84	11	46.48	46.40	-4	43,819	-0.01%
2019/10/04	6	45.92	0	0.00	45.30	6	44,048	0.01%
2019/10/03	0	0.00	2	44.88	45.15	-2	44,257	0.00%
2019/10/01	1	44.10	5	43.90	44.20	-4	44,433	-0.01%
2019/09/27	23	44.14	20	43.70	43.65	3	44,569	0.01%
2019/09/26	0	0.00	3	45.38	45.20	-3	44,804	-0.01%
2019/09/25	2	45.45	1	46.05	45.50	1	45,212	0.00%
2019/09/24	1	47.75	1	47.85	46.65	0	45,998	0.00%
2019/09/23	6	47.03	6	47.66	47.65	0	46,264	0.00%
2019/09/20	6	45.80	1	46.50	46.50	5	46,602	0.01%
2019/09/19	7	46.24	1	46.50	46.50	6	46,573	0.01%
2019/09/18	1	46.80	3	46.62	46.30	-2	46,481	0.00%
2019/09/17	24	46.69	23	46.37	46.10	1	46,224	0.00%
2019/09/16	84	45.37	97	45.90	46.80	-13	46,336	-0.03%
2019/09/12	1	44.05	6	44.43	44.95	-5	46,632	-0.01%
2019/09/11	15	43.35	16	43.27	43.25	-1	47,238	0.00%
2019/09/10	98	43.38	84	43.41	43.05	14	47,453	0.03%
2019/09/09	6	44.30	19	44.37	44.80	-13	47,335	-0.03%
2019/09/06	11	43.88	4	44.26	43.85	7	47,198	0.01%
2019/09/05	0	0.00	9	44.44	44.65	-9	46,991	-0.02%
2019/09/04	66	40.81	79	40.44	41.25	-13	45,506	-0.03%
2019/09/03	81	41.60	87	41.56	39.80	-6	46,523	-0.01%
2019/09/02	10	39.90	12	40.04	40.00	-2	46,195	0.00%
2019/08/30	2	39.43	4	39.76	39.05	-2	46,240	0.00%
2019/08/29	0	0.00	1	38.95	39.05	-1	46,775	0.00%
2019/08/28	2	38.73	2	38.95	38.85	0	46,957	0.00%
2019/08/27	6	38.99	0	0.00	38.55	6	47,307	0.01%
2019/08/26	16	39.04	30	38.84	38.80	-14	47,564	-0.03%
2019/08/23	68	40.46	20	40.50	40.65	48	47,781	0.10%
2019/08/22	122	40.85	169	41.02	41.10	-47	47,682	-0.10%	大買/大賣/
2019/08/21	33	39.96	33	39.80	39.55	0	46,899	0.00%
2019/08/20	123	40.14	126	40.24	39.90	-3	47,010	-0.01%	大買/大賣/
2019/08/19	20	39.70	1	39.70	39.70	19	47,277	0.04%
2019/08/16	13	39.67	9	39.46	39.25	4	48,111	0.01%
2019/08/15	3	39.75	44	39.56	39.85	-41	48,224	-0.09%
2019/08/14	222	39.23	236	39.16	39.00	-14	47,799	-0.03%	大買/大賣/
2019/08/13	63	37.71	55	37.64	37.10	8	47,419	0.02%
2019/08/12	185	38.07	159	38.13	38.05	26	48,458	0.05%	大買/大賣/
2019/08/08	150	37.74	152	37.35	38.15	-2	49,224	0.00%	大買/大賣/
2019/08/07	405	36.93	404	36.88	36.35	1	49,545	0.00%	大買/大賣/
2019/08/06	3	35.08	2	35.43	35.75	1	49,334	0.00%
2019/08/05	78	36.74	80	36.70	35.90	-2	49,294	0.00%
2019/08/02	165	35.47	169	35.55	36.65	-4	49,868	-0.01%	大買/大賣/
2019/08/01	53	37.26	51	37.24	37.25	2	49,421	0.00%
2019/07/31	63	38.01	41	38.05	38.00	22	49,781	0.04%
2019/07/30	51	39.05	42	38.89	38.70	9	49,785	0.02%
2019/07/29	39	40.71	22	40.66	40.20	17	50,021	0.03%
2019/07/26	0	0.00	34	41.12	41.15	-34	50,057	-0.07%
2019/07/25	37	41.09	29	41.03	40.60	8	50,000	0.02%
2019/07/24	40	40.14	28	40.11	39.50	12	50,101	0.02%
2019/07/23	204	40.82	186	41.03	40.20	18	50,660	0.04%	大買/大賣/
2019/07/22	243	41.07	244	40.96	41.75	-1	50,543	0.00%	大買/大賣/
2019/07/19	395	41.07	399	41.22	40.60	-4	50,467	-0.01%	大買/大賣/
2019/07/18	357	38.88	363	38.98	39.50	-6	49,616	-0.01%	大買/大賣/
2019/07/17	229	37.35	228	37.52	37.15	1	48,002	0.00%	大買/大賣/
2019/07/16	134	37.16	167	37.34	36.85	-33	47,536	-0.07%	大買/大賣/
2019/07/15	151	36.88	153	36.96	37.20	-2	48,060	0.00%	大買/大賣/
2019/07/12	33	36.96	6	36.90	36.70	27	48,068	0.06%
2019/07/11	151	36.92	174	36.98	37.50	-23	47,836	-0.05%	大買/大賣/
2019/07/10	175	35.91	174	36.06	35.80	1	47,672	0.00%	大買/大賣/
2019/07/09	60	36.15	57	36.84	35.30	3	47,496	0.01%
2019/07/08	97	36.99	98	37.08	37.15	-1	47,678	0.00%
2019/07/05	33	37.42	33	37.41	37.45	0	48,388	0.00%
2019/07/04	117	37.32	117	37.47	37.30	0	49,413	0.00%	大買/大賣/
2019/07/03	213	37.48	188	37.65	37.20	25	50,337	0.05%	大買/大賣/
2019/07/02	223	38.56	209	38.50	38.50	14	51,725	0.03%	大買/大賣/
2019/07/01	256	38.39	789	38.32	38.75	-533	52,740	-1.01%	大買/大賣/鉅額交易
2019/06/28	23	35.67	17	35.78	35.25	6	52,305	0.01%
2019/06/27	146	35.20	167	35.21	35.50	-21	53,133	-0.04%	大買/大賣/
2019/06/26	112	34.12	102	34.08	34.50	10	53,161	0.02%	大買/大賣/
2019/06/25	164	34.18	143	34.26	34.00	21	53,193	0.04%	大買/大賣/
2019/06/24	52	34.17	46	34.23	34.60	6	53,604	0.01%
2019/06/21	249	34.85	248	35.14	34.55	1	54,627	0.00%	大買/大賣/
2019/06/20	449	35.37	446	35.23	35.40	3	54,301	0.01%	大買/大賣/
2019/06/19	291	34.31	326	33.63	34.75	-35	53,334	-0.07%	大買/大賣/
2019/06/18	335	31.50	335	31.49	31.60	0	52,857	0.00%	大買/大賣/
2019/06/17	616	32.08	116	31.94	32.00	500	53,956	0.93%	大買/大賣/鉅額交易
2019/06/14	226	32.49	221	32.59	31.80	5	54,160	0.01%	大買/大賣/
2019/06/13	260	32.97	262	33.11	32.60	-2	54,797	0.00%	大買/大賣/
2019/06/12	15	32.99	8	32.99	32.95	7	54,846	0.01%
2019/06/11	573	32.70	583	32.72	33.50	-10	54,597	-0.02%	大買/大賣/
2019/06/10	82	30.12	100	29.98	31.00	-18	53,189	-0.03%
2019/06/06	179	28.46	188	28.51	28.65	-9	52,550	-0.02%	大買/大賣/
2019/06/05	346	29.58	331	29.76	28.70	15	52,461	0.03%	大買/大賣/
2019/06/04	182	29.33	186	29.31	29.45	-4	52,060	-0.01%	大買/大賣/
2019/06/03	180	28.89	170	28.94	28.70	10	52,433	0.02%	大買/大賣/
2019/05/31	216	29.31	219	29.29	29.95	-3	52,430	-0.01%	大買/大賣/
2019/05/30	62	28.74	61	28.72	28.60	1	52,743	0.00%
2019/05/29	51	28.48	52	27.96	28.65	-1	52,975	0.00%
2019/05/28	143	28.18	141	28.27	28.00	2	52,718	0.00%	大買/大賣/
2019/05/27	85	28.42	90	28.48	28.15	-5	52,957	-0.01%
2019/05/24	441	28.54	435	28.52	28.00	6	52,971	0.01%	大買/大賣/
2019/05/23	449	28.63	417	28.65	28.30	32	52,209	0.06%	大買/大賣/
2019/05/22	392	31.26	415	31.38	30.45	-23	51,339	-0.04%	大買/大賣/
2019/05/21	364	30.65	357	30.70	31.15	7	50,851	0.01%	大買/大賣/
2019/05/20	372	30.71	372	30.67	30.45	0	50,485	0.00%	大買/大賣/
2019/05/17	220	33.08	217	33.29	31.60	3	49,911	0.01%	大買/大賣/
2019/05/16	33	36.05	27	35.58	34.70	6	48,884	0.01%
2019/05/15	5	36.97	25	36.77	37.50	-20	48,004	-0.04%
2019/05/14	20	35.59	14	35.21	35.00	6	47,407	0.01%
2019/05/13	36	35.18	38	35.29	35.80	-2	47,291	0.00%
2019/05/10	183	34.58	183	34.86	34.40	0	47,036	0.00%	大買/大賣/
2019/05/09	77	34.34	78	34.33	33.80	-1	46,479	0.00%
2019/05/08	65	34.37	60	34.76	35.60	5	46,563	0.01%
2019/05/07	50	34.04	70	34.40	34.55	-20	46,466	-0.04%
2019/05/06	20	32.83	8	32.94	33.05	12	46,278	0.03%
2019/05/03	23	34.77	5	35.10	34.80	18	46,117	0.04%
2019/05/02	10	33.98	8	34.56	34.40	2	46,079	0.00%
2019/04/30	44	33.44	42	33.36	34.45	2	46,322	0.00%
2019/04/29	118	33.50	108	33.97	32.50	10	45,976	0.02%	大買/大賣/
2019/04/26	40	36.67	17	36.50	36.05	23	45,347	0.05%
2019/04/25	40	37.39	43	37.46	37.95	-3	44,961	-0.01%
2019/04/24	32	36.99	47	37.16	37.95	-15	44,559	-0.03%
2019/04/23	311	36.37	312	36.23	36.25	-1	44,060	0.00%	大買/大賣/
2019/04/22	77	37.72	76	38.04	37.60	1	44,178	0.00%
2019/04/19	45	37.82	35	37.77	37.60	10	44,972	0.02%
2019/04/18	5	38.20	5	37.57	37.00	0	44,786	0.00%
2019/04/17	5	37.55	3	37.55	37.55	2	46,337	0.00%
2019/04/16	31	38.58	35	38.46	37.25	-4	46,299	-0.01%
2019/04/15	50	36.82	43	37.01	37.10	7	46,543	0.02%
2019/04/12	85	36.81	82	37.09	36.70	3	47,031	0.01%
2019/04/11	354	36.49	353	36.63	36.25	1	47,585	0.00%	大買/大賣/
2019/04/10	386	36.69	378	36.71	36.00	8	47,233	0.02%	大買/大賣/
2019/04/09	213	37.60	208	37.83	36.35	5	46,493	0.01%	大買/大賣/
2019/04/08	797	38.59	799	37.65	39.25	-2	46,201	0.00%	大買/大賣/
2019/04/03	675	35.33	711	34.42	36.05	-36	44,730	-0.08%	大買/大賣/
2019/04/02	80	32.46	94	32.52	32.95	-14	43,720	-0.03%
2019/04/01	112	30.61	104	30.47	32.30	8	43,301	0.02%	大買/大賣/
2019/03/29	72	29.71	71	30.05	29.60	1	41,989	0.00%
2019/03/28	6	29.13	5	29.00	29.90	1	41,685	0.00%
2019/03/27	83	29.16	77	29.29	29.65	6	42,032	0.01%
2019/03/26	70	29.50	90	29.74	28.80	-20	42,145	-0.05%
2019/03/25	30	30.06	10	30.05	30.30	20	41,759	0.05%
2019/03/21	839	29.92	839	29.97	30.15	0	43,142	0.00%	大買/大賣/
2019/03/20	456	29.68	459	29.82	29.20	-3	43,479	-0.01%	大買/大賣/
2019/03/19	0	0.00	6	27.90	27.80	-6	43,091	-0.01%
2019/03/18	0	0.00	2.3	27.77	28.45	-2.3	43,621	-0.01%
2019/03/15	82	26.17	94	26.01	25.90	-12	44,889	-0.03%
2019/03/14	103	25.60	91	25.51	25.45	12	45,411	0.03%	大買/
2019/03/13	0	0.00	1	24.90	24.90	-1	45,916	0.00%
2019/03/08	52	24.69	50	24.68	24.90	2	47,477	0.00%
2019/03/07	50	25.20	58	25.38	25.25	-8	48,383	-0.02%
2019/03/06	10	24.38	75	24.45	24.65	-65	48,546	-0.13%
2019/03/05	35	25.30	35	24.61	24.60	0	48,447	0.00%
2019/03/04	152	25.13	96	24.96	26.25	56	48,144	0.12%	大買/
2019/02/27	8	24.50	0	0.00	24.10	8	47,438	0.02%
2019/02/26	40	24.79	54	24.84	24.25	-14	47,534	-0.03%
2019/02/25	164	24.54	161	24.13	24.55	3	47,565	0.01%	大買/大賣/
2019/02/22	31	23.54	339	23.31	23.15	-308	47,565	-0.65%	大賣/鉅額交易
2019/02/21	258	23.51	61	23.40	23.45	197	47,940	0.41%	大買/鉅額交易
2019/02/20	105	23.55	1	23.60	23.45	104	48,306	0.22%	大買/鉅額交易
2019/02/19	3	23.68	4	23.96	23.90	-1	49,978	0.00%
2019/02/18	327	24.72	328	24.04	23.70	-1	51,142	0.00%	大買/大賣/
2019/02/15	72	24.09	72	24.09	24.20	0	51,091	0.00%
2019/02/14	3	24.20	2	24.20	24.20	1	51,262	0.00%
2019/02/13	70	24.12	72	24.17	24.10	-2	51,254	0.00%
2019/02/12	31	23.65	32	23.73	23.50	-1	50,880	0.00%
2019/02/11	40	23.02	40	23.05	23.25	0	50,453	0.00%
2019/01/28	9	22.41	11	22.34	22.35	-2	49,256	0.00%
2019/01/25	36	21.81	56	21.78	21.70	-20	48,865	-0.04%
2019/01/24	45	21.46	46	21.59	21.60	-1	48,687	0.00%
2019/01/23	100	21.06	100	21.12	21.15	0	48,309	0.00%
2019/01/22	40	21.29	41	21.35	21.35	-1	48,270	0.00%
2019/01/21	2	22.20	0	0.00	22.10	2	48,107	0.00%
2019/01/18	40	22.00	50	21.98	22.15	-10	47,932	-0.02%
2019/01/17	49	21.52	47	21.67	21.45	2	47,527	0.00%
2019/01/16	85	21.49	90	21.47	21.55	-5	47,486	-0.01%
2019/01/15	31	21.18	80	21.30	21.10	-49	47,224	-0.10%
2019/01/14	142	21.04	89	21.00	21.05	53	47,003	0.11%	大買/
2019/01/11	104	21.40	78	21.44	21.20	26	46,587	0.06%	大買/
2019/01/10	89	22.10	102	22.15	22.10	-13	45,563	-0.03%	大賣/
2019/01/09	95	23.07	79	22.80	22.05	16	45,111	0.04%
2019/01/08	48	24.38	43	24.49	24.45	5	43,553	0.01%
2019/01/07	38	24.63	33.5	24.23	24.10	4.5	43,384	0.01%
2019/01/04	96	23.75	91	23.75	23.90	5	42,886	0.01%
2019/01/03	75	23.61	107	23.54	24.20	-32	42,612	-0.08%	大賣/
2019/01/02	40	22.93	16	22.99	23.10	24	42,096	0.06%
2018/12/28	15	22.50	10	22.70	22.30	5	41,712	0.01%
2018/12/27	281	22.96	277	23.02	23.20	4	41,775	0.01%	大買/大賣/
2018/12/26	1	21.25	0	0.00	21.20	1	40,818	0.00%
2018/12/25	8	22.32	29	22.50	22.05	-21	40,503	-0.05%
2018/12/24	45	23.09	20	23.33	23.45	25	40,305	0.06%
2018/12/22	5	23.00	8	22.84	22.60	-3	40,166	-0.01%
2018/12/21	51	22.79	51	22.84	22.90	0	40,995	0.00%
2018/12/20	69	22.41	73	22.45	22.95	-4	40,686	-0.01%
2018/12/19	6	23.22	2	22.25	22.25	4	40,167	0.01%
2018/12/18	146	22.64	155	22.75	23.10	-9	40,020	-0.02%	大買/大賣/
2018/12/17	109	22.68	129	22.75	22.45	-20	39,933	-0.05%	大買/大賣/
2018/12/14	84	23.07	83	23.28	22.60	1	39,015	0.00%
2018/12/13	171	23.14	155	23.14	22.95	16	38,567	0.04%	大買/大賣/
2018/12/12	204	24.28	195	24.32	24.20	9	38,480	0.02%	大買/大賣/
2018/12/11	76	24.48	77	24.62	24.65	-1	39,611	0.00%
2018/12/10	71	24.13	75	24.17	24.45	-4	39,067	-0.01%
2018/12/07	40	22.03	40	22.15	23.35	0	37,090	0.00%
2018/12/06	139	21.38	145	21.50	21.25	-6	36,201	-0.02%	大買/大賣/
2018/12/05	11	22.18	10	22.31	22.90	1	35,368	0.00%
2018/12/04	15	22.80	16	22.83	22.55	-1	35,143	0.00%
2018/12/03	17	22.09	88	22.44	22.75	-71	34,558	-0.21%
2018/11/30	69	21.75	27	21.16	21.15	42	33,688	0.12%
2018/11/29	21	20.43	13	20.29	20.00	8	32,619	0.02%
2018/11/28	22	19.82	18	19.86	19.95	4	32,253	0.01%
2018/11/27	25	19.09	35	19.42	20.00	-10	32,012	-0.03%
2018/11/26	1	18.60	0	0.00	18.75	1	31,484	0.00%
2018/11/23	28	18.69	28	18.67	18.70	0	31,339	0.00%
2018/11/22	120	19.04	111	19.05	18.65	9	31,097	0.03%	大買/大賣/
2018/11/21	47	19.87	50	19.93	20.05	-3	30,694	-0.01%
2018/11/20	2	19.65	5	19.95	19.95	-3	30,241	-0.01%
2018/11/16	180	19.81	177	19.96	19.65	3	30,298	0.01%	大買/大賣/
2018/11/15	9	17.96	21	18.18	18.70	-12	28,350	-0.04%
2018/11/14	29	16.60	32	16.76	17.00	-3	26,927	-0.01%
2018/11/13	52	16.07	51	16.16	16.85	1	26,700	0.00%
2018/11/12	1	16.85	1	16.75	16.70	0	26,521	0.00%
2018/11/09	0	0.00	1	16.15	16.15	-1	26,558	0.00%
2018/11/08	0	0.00	1	15.80	15.80	-1	26,801	0.00%
2018/11/07	1	15.95	0	0.00	16.10	1	27,035	0.00%
2018/11/05	0	0.00	2	16.00	16.00	-2	27,724	-0.01%
2018/11/01	30	15.60	30	15.35	15.60	0	27,894	0.00%
2018/10/31	21	15.05	20	15.14	15.05	1	27,747	0.00%
2018/10/30	22	14.40	20	14.51	14.65	2	27,564	0.01%
2018/10/22	35	16.06	35	16.08	16.35	0	26,571	0.00%
2018/10/19	40	16.03	40	16.08	16.20	0	26,532	0.00%
2018/10/17	15	16.15	15	16.22	16.05	0	26,163	0.00%
2018/10/16	3	16.20	0	0.00	15.85	3	25,958	0.01%
2018/10/12	22	16.04	20	16.13	16.45	2	25,490	0.01%
2018/10/11	14	15.90	0	0.00	15.80	14	25,153	0.06%
2018/10/09	163	17.76	144	18.24	17.55	19	24,461	0.08%	大買/大賣/
2018/10/08	1	18.90	30	18.90	19.20	-29	23,636	-0.12%
2018/10/05	55	19.09	45	19.47	18.65	10	23,400	0.04%
2018/10/04	36	19.27	5	19.15	19.15	31	22,736	0.14%
2018/10/03	10	19.58	10	19.55	19.50	0	22,549	0.00%
2018/10/02	33	19.47	30	19.55	19.55	3	22,337	0.01%
2018/10/01	41	20.05	41	19.95	20.15	0	21,979	0.00%
2018/09/28	147	20.33	149	20.24	20.05	-2	21,947	-0.01%	大買/大賣/
2018/09/27	14	19.59	130	19.64	19.55	-116	21,033	-0.55%	大賣/鉅額交易
2018/09/26	64	20.00	65	19.89	20.00	-1	20,762	0.00%
2018/09/25	12	19.91	5	20.18	20.30	7	20,528	0.03%
2018/09/21	307	19.08	336	19.07	19.10	-29	19,851	-0.15%	大買/大賣/
2018/09/20	86	19.88	87	19.92	19.75	-1	18,981	-0.01%
2018/09/19	267	20.26	166	20.09	19.70	101	18,655	0.54%	大買/大賣/鉅額交易
2018/09/18	50	19.82	102	20.01	19.85	-52	18,040	-0.29%	大賣/
2018/09/17	350	19.95	354	19.98	20.05	-4	17,160	-0.02%	大買/大賣/
2018/09/14	38	18.76	39	18.87	19.00	-1	14,851	-0.01%
2018/09/13	50	18.45	11	18.45	18.15	39	14,092	0.28%
2018/09/12	15	17.97	9	18.05	18.15	6	13,716	0.04%
2018/09/11	31	17.36	32	17.50	17.70	-1	13,564	-0.01%
2018/09/10	1	17.00	0	0.00	16.90	1	13,926	0.01%
2018/09/07	2	17.68	0	0.00	17.60	2	15,843	0.01%
2018/09/05	5	18.35	5	18.35	18.20	0	16,433	0.00%
2018/09/04	60	18.37	61	17.98	18.10	-1	16,252	-0.01%
2018/08/31	25	17.59	25	17.58	17.60	0	15,537	0.00%
2018/08/30	14	17.89	14	17.88	17.80	0	15,546	0.00%
2018/08/28	20	18.35	22	18.20	18.00	-2	15,641	-0.01%
2018/08/27	3	17.95	0	0.00	17.95	3	15,741	0.02%
2018/08/24	36	17.99	70	17.94	18.00	-34	15,638	-0.22%
2018/08/23	70	17.94	43	18.02	18.20	27	15,332	0.18%
2018/08/22	1	17.20	2	17.20	17.20	-1	14,617	-0.01%
2018/08/21	8	17.13	8	17.01	17.15	0	14,688	0.00%
2018/08/20	3	17.00	0	0.00	17.00	3	14,688	0.02%
2018/08/17	5	17.75	21	18.05	17.60	-16	14,521	-0.11%
2018/08/16	84	17.71	76	17.76	17.85	8	14,172	0.06%
2018/08/15	1	17.45	1	17.50	17.25	0	13,676	0.00%
2018/08/14	3	17.30	11	17.26	17.40	-8	13,305	-0.06%
2018/08/13	15	17.12	21	17.30	17.10	-6	13,070	-0.05%
2018/08/09	10	16.80	21	16.83	17.00	-11	12,170	-0.09%
2018/08/02	11	16.01	1	16.00	15.95	10	12,278	0.08%
2018/07/27	0	0.00	1	16.70	16.70	-1	12,434	-0.01%
2018/07/26	2	16.45	0	0.00	16.35	2	12,468	0.02%
2018/07/19	9	16.55	0	0.00	16.45	9	13,167	0.07%
2018/07/18	9	16.35	0	0.00	16.35	9	13,360	0.07%
2018/07/17	4	16.10	0	0.00	16.10	4	13,385	0.03%
2018/07/12	1	16.05	0	0.00	16.10	1	13,823	0.01%
2018/07/09	0	0.00	5	15.50	15.50	-5	13,935	-0.04%
2018/07/06	2	15.43	28	15.48	15.40	-26	14,054	-0.18%
2018/07/05	3	15.93	3	16.12	16.15	0	13,880	0.00%
2018/07/04	3	15.87	2	16.00	15.85	1	13,881	0.01%
2018/07/03	0	0.00	80	15.85	15.80	-80	13,830	-0.58%
2018/06/29	80	16.35	0	0.00	16.30	80	13,797	0.58%
2018/06/28	4	16.29	4	16.23	16.10	0	13,784	0.00%
2018/06/27	2	16.50	0	0.00	16.20	2	13,772	0.01%
2018/06/26	3	16.43	0	0.00	16.40	3	13,846	0.02%
2018/06/25	2	16.93	0	0.00	16.90	2	13,926	0.01%
2018/06/22	2	16.95	0	0.00	16.90	2	14,169	0.01%
2018/06/19	45	17.67	43	17.65	17.40	2	14,405	0.01%
2018/06/15	22	18.74	3	18.60	17.70	19	14,212	0.13%
2018/06/14	0	0.00	1	17.70	17.70	-1	12,301	-0.01%
2018/06/13	0	0.00	15	17.45	17.15	-15	12,135	-0.12%
2018/06/06	0	0.00	20	17.33	17.25	-20	12,775	-0.16%
2018/06/05	25	17.36	5	17.25	17.25	20	12,917	0.15%
2018/05/31	1	16.80	0	0.00	16.80	1	13,361	0.01%
2018/05/30	1	16.80	0	0.00	16.80	1	13,572	0.01%
2018/05/29	0.5	17.05	0	0.00	17.05	0.5	13,743	0.00%
2018/05/28	0	0.00	5	17.40	17.40	-5	14,087	-0.04%
2018/05/24	1	17.40	0	0.00	17.40	1	14,560	0.01%
2018/05/21	40	17.65	60	17.48	17.65	-20	16,406	-0.12%
2018/05/18	45	17.29	25	17.16	17.05	20	16,817	0.12%
2018/05/16	5	17.45	0	0.00	17.50	5	17,687	0.03%
2018/05/14	0	0.00	10	17.38	17.15	-10	19,184	-0.05%
2018/05/10	0	0.00	2	17.40	17.35	-2	20,996	-0.01%
2018/05/09	12	17.26	0	0.00	17.15	12	21,965	0.05%
2018/05/08	28	17.05	28	17.08	17.20	0	24,181	0.00%
2018/05/02	20	17.10	20	17.12	17.05	0	29,687	0.00%
2018/04/30	22	17.03	20	17.08	16.80	2	29,843	0.01%
2018/04/24	0	0.00	2	18.10	16.90	-2	30,719	-0.01%
2018/04/23	2	17.95	0	0.00	17.95	2	31,375	0.01%
2018/04/20	5	18.20	5	18.20	18.25	0	31,439	0.00%
2018/04/19	2	18.50	0	0.00	18.20	2	31,528	0.01%
2018/04/13	10	18.95	10	18.75	18.75	0	32,570	0.00%
2018/04/09	10.5	18.15	0	0.00	18.15	10.5	32,971	0.03%
2018/03/30	5	19.05	7	19.00	18.85	-2	33,583	-0.01%
2018/03/28	40	19.45	40	19.35	19.20	0	33,833	0.00%
2018/03/27	26	19.36	27	19.51	19.65	-1	33,767	0.00%
2018/03/23	2	18.65	0	0.00	18.70	2	33,972	0.01%
2018/03/22	9	19.57	8	19.94	19.20	1	34,072	0.00%
2018/03/21	16	19.95	14	20.12	19.95	2	34,411	0.01%
2018/03/20	26	20.04	18	20.11	20.05	8	34,540	0.02%
2018/03/19	31	19.98	31	19.93	19.80	0	34,878	0.00%
2018/03/15	25	20.04	26	20.25	20.05	-1	36,500	0.00%
2018/03/14	10	19.95	10	19.95	19.85	0	36,260	0.00%
2018/03/13	0	0.00	13	20.21	20.15	-13	36,428	-0.04%
2018/03/12	2	19.95	0	0.00	19.85	2	36,767	0.01%
2018/03/08	61	19.68	70	19.68	19.80	-9	36,560	-0.02%
2018/03/07	9	18.87	9	18.90	19.10	0	35,992	0.00%
2018/03/06	7	19.25	7	19.24	19.25	0	35,838	0.00%
2018/03/05	0	0.00	9	18.92	18.80	-9	35,853	-0.03%
2018/03/02	16	19.67	11	19.75	19.55	5	35,579	0.01%
2018/03/01	20	20.49	37	20.46	20.15	-17	35,353	-0.05%
2018/02/27	1	20.15	0	0.00	20.20	1	34,992	0.00%
2018/02/26	0	0.00	26	20.10	19.90	-26	34,738	-0.07%
2018/02/23	45	20.47	45	20.47	20.20	0	34,638	0.00%
2018/02/22	36	20.28	58	20.43	20.60	-22	34,304	-0.06%
2018/02/21	35	19.55	38	19.56	19.90	-3	33,667	-0.01%
2018/02/12	43	19.15	63	19.27	18.50	-20	33,096	-0.06%
2018/02/09	40	18.49	42	18.62	19.00	-2	32,711	-0.01%
2018/02/08	48	18.94	33	18.98	18.70	15	32,221	0.05%
2018/02/07	63	19.71	83	19.80	19.35	-20	31,995	-0.06%
2018/02/06	76	19.54	57	19.78	19.05	19	31,452	0.06%
2018/02/05	49	20.68	31	20.60	21.00	18	30,419	0.06%
2018/02/02	85	20.82	89	20.86	20.90	-4	29,702	-0.01%
2018/02/01	97	21.24	92.6	21.20	21.10	4.4	28,889	0.02%
2018/01/31	91	20.50	161	20.48	21.20	-70	28,550	-0.25%	大賣/
2018/01/30	127	19.98	137	20.08	19.60	-10	26,485	-0.04%	大買/大賣/
2018/01/29	187	19.31	148	19.35	19.80	39	25,279	0.15%	大買/大賣/
2018/01/26	25	19.19	20	19.20	18.55	5	24,190	0.02%
2018/01/25	13	18.44	5	18.54	18.60	8	23,074	0.03%
2018/01/23	0	0.00	5	17.55	17.70	-5	21,151	-0.02%
2018/01/22	0	0.00	23	17.50	17.15	-23	20,782	-0.11%
2018/01/19	0	0.00	15	18.10	17.85	-15	20,467	-0.07%
2018/01/17	21	18.13	1	18.10	17.90	20	19,607	0.10%
2018/01/15	5	17.50	0	0.00	17.10	5	18,568	0.03%
2018/01/12	21	17.59	25	17.54	17.50	-4	18,286	-0.02%
2018/01/11	10	17.30	0	0.00	17.30	10	17,938	0.06%
2018/01/10	0	0.00	2	17.00	16.85	-2	17,791	-0.01%
2018/01/09	0	0.00	3	17.70	17.30	-3	17,540	-0.02%
2018/01/08	7	16.97	0	0.00	17.15	7	16,729	0.04%
2018/01/05	5	16.90	10	16.88	16.90	-5	16,330	-0.03%
2018/01/04	0	0.00	10	16.65	16.65	-10	16,125	-0.06%
2018/01/03	15	16.80	1	16.80	16.60	14	16,023	0.09%
2018/01/02	5	16.70	0	0.00	16.80	5	15,821	0.03%