欣興 (3037)-康和-嘉義券商分點個股進出

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
160.5
漲跌
▲3.0
漲幅
+1.90%
成交量
10,730張
產業
上市電子零組件類股
2810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－康和-嘉義券商分點個股進出

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

康和-嘉義券商分點個股進出
康和-嘉義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
2024/11/21	11	158.86	11	158.68	160.50	0	20,395	0.00%
2024/11/20	10.5	158.63	10	158.65	157.50	0.4	20,772	0.00%
2024/11/19	4	160.00	3.1	160.02	159.50	1	20,930	0.00%
2024/11/18	3.3	159.41	6.2	159.97	159.00	-2.9	20,926	-0.01%
2024/11/15	8.1	164.43	18	164.36	163.50	-9.9	20,839	-0.05%
2024/11/14	4.2	168.03	26.2	166.20	166.00	-22	20,901	-0.11%
2024/11/13	15.1	169.45	3.1	170.32	169.50	12	20,831	0.06%
2024/11/12	6.2	168.18	11.1	169.00	167.50	-4.9	20,815	-0.02%
2024/11/11	5.1	171.00	4	173.50	170.50	1.1	20,828	0.01%
2024/11/08	12	175.13	31	176.71	174.00	-19	21,071	-0.09%
2024/11/07	71	174.68	84.1	175.13	176.50	-13.1	21,269	-0.06%
2024/11/06	17.3	166.85	42.1	165.99	166.00	-24.8	20,755	-0.12%
2024/11/05	21	165.29	8.1	165.07	165.00	12.9	21,244	0.06%
2024/11/04	8.2	164.30	3.1	166.94	163.50	5.1	21,895	0.02%
2024/11/01	26.3	163.61	29.7	163.99	166.00	-3.4	22,040	-0.02%
2024/10/30	17	160.85	17.1	162.34	161.50	-0.1	22,421	0.00%
2024/10/29	29.2	163.36	7.2	161.62	163.50	22	22,285	0.10%
2024/10/28	5.1	163.79	16.1	165.91	166.00	-10.9	22,475	-0.05%
2024/10/25	20	165.13	19.1	164.82	166.00	1	22,380	0.00%
2024/10/24	7.1	165.47	8	164.75	161.50	-0.9	22,391	0.00%
2024/10/23	16.1	166.84	11.1	167.00	167.50	5	22,264	0.02%
2024/10/22	12	162.25	43.1	161.36	163.50	-31.1	21,834	-0.14%
2024/10/21	9	152.11	23.1	150.68	151.50	-14.1	21,120	-0.07%
2024/10/18	12.1	146.04	3.1	149.37	144.50	9	21,318	0.04%
2024/10/17	14	147.86	26.3	147.70	147.00	-12.3	22,021	-0.06%
2024/10/16	1	142.50	0	0.00	142.50	1	22,878	0.00%
2024/10/15	9	144.61	10	144.60	145.00	-1	23,313	0.00%
2024/10/14	12.3	142.53	20.2	142.46	143.50	-8	23,554	-0.03%
2024/10/11	22.2	141.95	6.2	142.56	141.00	16	24,641	0.06%
2024/10/09	4	142.25	12.3	143.07	142.50	-8.3	25,543	-0.03%
2024/10/08	10.3	138.66	0.1	138.00	137.00	10.2	25,531	0.04%
2024/10/07	12.2	140.96	10.2	141.27	141.50	2	25,436	0.01%
2024/10/04	18.4	141.07	11.2	142.44	140.50	7.3	25,323	0.03%
2024/10/01	0.2	144.68	0.2	145.50	144.50	0	25,282	0.00%
2024/09/30	16.2	145.61	8	147.55	144.00	8.2	25,448	0.03%
2024/09/27	35	152.39	33.2	152.33	149.00	1.8	25,284	0.01%
2024/09/26	1.1	146.94	8.1	146.52	146.50	-6.9	24,848	-0.03%
2024/09/25	2	147.00	4	148.63	146.50	-2	24,635	-0.01%
2024/09/24	5.1	146.30	0.1	146.50	145.00	5.1	24,591	0.02%
2024/09/23	5.1	148.00	9	148.83	149.50	-4	24,588	-0.02%
2024/09/20	28	149.64	45.1	149.93	147.00	-17.1	24,696	-0.07%
2024/09/19	6	146.89	3.4	146.95	147.00	2.6	24,844	0.01%
2024/09/18	39.1	144.85	5	144.99	143.00	34	24,724	0.14%
2024/09/16	6.1	146.67	6	148.16	146.50	0.1	24,728	0.00%
2024/09/13	13	147.42	14.1	147.97	147.50	-1.1	24,686	0.00%
2024/09/12	7	145.86	36.2	144.58	146.00	-29.2	24,681	-0.12%
2024/09/11	37.1	139.34	17.1	138.88	138.00	20	24,694	0.08%
2024/09/10	13.1	140.62	19.2	141.04	139.50	-6.1	24,617	-0.02%
2024/09/09	17.1	141.97	9.1	141.18	142.00	8	24,504	0.03%
2024/09/06	25.1	142.61	19.2	143.95	142.50	6	24,499	0.02%
2024/09/05	21.5	143.76	16.4	144.38	142.00	5.2	24,483	0.02%
2024/09/04	61.3	145.77	16.3	145.42	143.00	45	24,257	0.19%
2024/09/03	19.3	157.20	4.1	161.41	156.50	15.2	23,799	0.06%
2024/09/02	8.1	162.87	5	163.50	162.50	3	23,601	0.01%
2024/08/30	39	167.16	35	165.72	163.50	4	23,475	0.02%
2024/08/29	33	162.11	20.3	161.48	164.50	12.7	23,167	0.05%
2024/08/28	15.2	158.50	4.2	158.68	159.00	11	23,000	0.05%
2024/08/27	12.1	158.67	10.2	159.52	160.00	2	23,160	0.01%
2024/08/26	5	161.50	3	163.00	160.50	2	23,199	0.01%
2024/08/23	34	159.37	63.1	161.05	162.50	-29.1	23,622	-0.12%
2024/08/22	61.1	162.28	68.4	160.37	161.50	-7.3	23,427	-0.03%
2024/08/21	9.2	154.80	8.1	153.99	153.00	1	23,030	0.00%
2024/08/20	8	158.56	13	160.38	158.00	-5	22,823	-0.02%
2024/08/19	14.1	159.45	2.2	158.10	158.50	11.9	23,026	0.05%
2024/08/16	22	160.45	25	162.16	159.50	-3	22,913	-0.01%
2024/08/15	3.1	157.66	1.1	156.56	157.00	2	22,745	0.01%
2024/08/14	34.1	159.29	20.1	158.33	159.50	14	22,740	0.06%
2024/08/13	11	158.32	15	158.20	157.50	-4	22,492	-0.02%
2024/08/12	4	156.25	41.1	156.14	158.00	-37.1	22,332	-0.17%
2024/08/09	41.1	149.31	36.1	150.75	148.00	5	21,957	0.02%
2024/08/08	20.3	143.69	24.1	144.50	144.00	-3.8	21,286	-0.02%
2024/08/07	31	148.35	25.1	148.26	148.50	5.9	21,067	0.03%
2024/08/06	38.3	145.73	13.1	141.74	140.50	25.2	20,530	0.12%
2024/08/05	25.9	150.81	13	152.38	149.50	12.9	19,877	0.06%
2024/08/02	58.9	169.97	10.6	166.04	166.00	48.3	19,732	0.25%
2024/08/01	14	185.57	20.1	185.66	183.00	-6.1	18,945	-0.03%
2024/07/31	32.3	176.44	26.3	177.42	179.50	6	18,559	0.03%
2024/07/30	29.5	178.42	25.6	179.46	183.50	4	18,102	0.02%
2024/07/29	11.7	193.92	0	0.00	181.00	11.7	17,876	0.07%
2024/07/26	2.1	188.96	3.1	189.71	191.00	-1	17,568	-0.01%
2024/07/23	13.1	198.22	20	196.72	194.50	-6.9	17,259	-0.04%
2024/07/22	26	193.90	4	194.38	190.50	22	16,850	0.13%
2024/07/19	19.4	194.97	13	194.00	192.50	6.4	16,917	0.04%
2024/07/18	27.2	211.32	21	207.62	205.00	6.2	16,420	0.04%
2024/07/17	78	210.45	115.2	209.53	215.50	-37.2	15,594	-0.24%	大賣/
2024/07/16	28	198.93	21.1	197.03	198.00	6.9	14,514	0.05%
2024/07/15	3	191.17	4.4	191.93	191.00	-1.4	14,212	-0.01%
2024/07/12	3	189.83	55.2	190.24	190.00	-52.2	13,917	-0.37%
2024/07/11	63	188.90	57.7	184.39	189.50	5.3	12,970	0.04%
2024/07/10	29.4	175.17	1.4	175.21	175.50	28	12,109	0.23%
2024/07/09	8.4	177.82	5.1	178.01	177.00	3.3	12,123	0.03%
2024/07/08	0.1	180.50	2.1	180.77	181.00	-2	12,047	-0.02%
2024/07/05	4	180.13	0	0.00	178.50	4	12,023	0.03%
2024/07/04	5	181.70	0	0.00	181.50	5	11,895	0.04%
2024/07/03	6	182.67	10.2	181.72	183.00	-4.2	11,776	-0.04%
2024/07/02	5.5	178.49	5.4	178.98	178.50	0.1	12,002	0.00%
2024/07/01	6	179.75	5	179.51	179.50	1	11,973	0.01%
2024/06/28	5	179.50	1	180.00	180.00	4	12,007	0.03%
2024/06/27	2.1	178.50	1	179.00	178.50	1.1	12,057	0.01%
2024/06/26	1.2	181.09	0	0.00	180.00	1.2	12,049	0.01%
2024/06/25	21.1	180.78	0	0.00	180.00	21.1	11,969	0.18%
2024/06/24	0.4	185.09	2.2	186.98	186.00	-1.8	11,774	-0.01%
2024/06/21	1.3	186.42	1.1	188.50	187.00	0.2	12,071	0.00%
2024/06/20	6	190.58	5.2	190.51	190.50	0.8	12,069	0.01%
2024/06/19	7	190.21	7.2	193.28	189.00	-0.2	12,276	0.00%
2024/06/18	5	190.00	19.3	188.08	190.00	-14.3	12,640	-0.11%
2024/06/17	8	184.00	9	182.83	184.00	-1	13,040	-0.01%
2024/06/14	5.1	182.51	5	184.50	182.50	0.1	13,658	0.00%
2024/06/13	15.1	184.63	8	187.25	184.00	7.1	14,080	0.05%
2024/06/12	11	185.32	11.1	185.18	185.50	-0.1	14,206	0.00%
2024/06/11	6.3	183.41	3	184.00	182.50	3.3	14,181	0.02%
2024/06/07	10.4	184.47	5	189.40	184.00	5.4	14,261	0.04%
2024/06/06	7	188.29	7.2	188.66	187.50	-0.2	14,334	0.00%
2024/06/05	9	185.83	15	185.83	185.50	-6	14,363	-0.04%
2024/06/04	4.2	187.62	13	189.00	187.50	-8.8	14,544	-0.06%
2024/06/03	4.2	190.35	4.2	190.79	188.50	0	14,621	0.00%
2024/05/31	9	183.39	6	188.75	182.50	3	14,691	0.02%
2024/05/30	8.1	187.44	3	189.67	187.50	5.1	14,557	0.03%
2024/05/29	8	197.75	56	198.92	191.00	-48	14,548	-0.33%
2024/05/28	3.1	190.30	2	191.00	192.00	1.1	14,136	0.01%
2024/05/27	1	188.00	0.1	192.02	192.00	0.9	14,502	0.01%
2024/05/24	0	0.00	0.2	189.16	189.00	-0.2	15,438	0.00%
2024/05/23	7	190.86	25.6	188.44	191.00	-18.6	15,954	-0.12%
2024/05/22	12	182.63	9	182.17	182.50	3	15,873	0.02%
2024/05/21	3	182.00	4	181.13	182.00	-1	16,037	-0.01%
2024/05/20	4	180.75	2	180.00	180.50	2	16,176	0.01%
2024/05/17	5	183.50	5	183.00	183.50	0	16,378	0.00%
2024/05/16	9	183.89	0	0.00	183.00	9	17,068	0.05%
2024/05/15	0.3	183.50	1	183.00	182.50	-0.7	17,079	0.00%
2024/05/14	1.1	184.06	0	0.00	183.50	1.1	17,191	0.01%
2024/05/13	5	185.90	5	186.50	186.50	0	17,219	0.00%
2024/05/10	9.4	190.07	17.2	190.15	190.00	-7.7	17,236	-0.04%
2024/05/09	15	190.23	19.5	191.34	190.50	-4.5	17,221	-0.03%
2024/05/08	9.2	186.41	29.4	187.40	189.00	-20.2	17,053	-0.12%
2024/05/07	15.2	181.40	8	185.69	182.00	7.2	16,965	0.04%
2024/05/06	10	183.30	22	181.30	184.00	-12	17,182	-0.07%
2024/05/03	15.1	177.20	7	180.00	176.00	8.1	17,232	0.05%
2024/05/02	19.9	178.42	7	180.79	178.00	12.9	17,587	0.07%
2024/04/30	7.1	182.30	5	184.70	182.00	2.1	17,726	0.01%
2024/04/29	0	0.00	20	183.50	184.00	-20	17,823	-0.11%
2024/04/26	25	182.30	23	185.28	182.50	2	18,070	0.01%
2024/04/25	45.1	185.00	26	186.58	184.00	19.1	18,192	0.10%
2024/04/24	0	0.00	8.5	185.18	187.00	-8.5	17,703	-0.05%
2024/04/23	0	0.00	28	170.68	170.00	-28	17,511	-0.16%
2024/04/22	18	169.22	0	0.00	167.50	18	17,483	0.10%
2024/04/19	21.2	174.41	2	170.00	170.00	19.2	17,462	0.11%
2024/04/18	1	176.50	1	178.00	178.50	0	17,256	0.00%
2024/04/17	40	176.68	37	178.12	179.00	3	17,275	0.02%
2024/04/16	11	178.82	14	177.68	177.00	-3	17,189	-0.02%
2024/04/15	13.8	184.25	4	184.13	182.50	9.8	17,092	0.06%
2024/04/12	6	192.67	6	193.83	194.00	0	16,828	0.00%
2024/04/11	6	190.25	8	192.13	192.50	-2	16,964	-0.01%
2024/04/10	4	191.75	3	192.50	191.50	1	17,078	0.01%
2024/04/09	7.1	195.58	4	198.75	193.50	3.1	17,147	0.02%
2024/04/08	9	199.00	19	197.63	199.00	-10	17,073	-0.06%
2024/04/03	10	191.80	10	193.15	192.00	0	16,814	0.00%
2024/04/02	12	193.58	10	194.45	193.50	2	16,766	0.01%
2024/04/01	5	193.50	7	195.00	193.00	-2	16,727	-0.01%
2024/03/29	1	191.00	7	193.50	191.00	-6	16,622	-0.04%
2024/03/28	2	189.50	5	189.50	190.00	-3	16,502	-0.02%
2024/03/27	4	190.38	3	189.50	191.50	1	16,503	0.01%
2024/03/26	13	194.31	15	192.07	190.00	-2	16,579	-0.01%
2024/03/25	13	196.38	10	199.05	198.00	3	16,372	0.02%
2024/03/22	3	197.00	4	199.13	200.00	-1	16,352	-0.01%
2024/03/21	12	199.67	21	200.60	200.00	-9	16,283	-0.06%
2024/03/20	15	195.63	18	196.03	196.50	-3	16,104	-0.02%
2024/03/19	15	193.13	42.6	191.96	192.50	-27.6	15,743	-0.18%
2024/03/18	14.4	186.64	53	182.19	187.00	-38.6	15,167	-0.25%
2024/03/15	5	174.40	3	173.00	172.00	2	14,782	0.01%
2024/03/14	20	179.45	18	180.50	177.50	2	14,960	0.01%
2024/03/13	0	0.00	2	179.50	177.50	-2	14,974	-0.01%
2024/03/12	15	180.87	35	181.04	182.00	-20	14,884	-0.13%
2024/03/11	5	177.00	3	174.00	177.00	2	14,746	0.01%
2024/03/08	131	176.26	131	175.26	173.50	0	14,819	0.00%	大買/大賣/
2024/03/07	10	172.75	5	175.00	172.50	5	14,725	0.03%
2024/03/06	7.5	174.20	16	174.38	174.00	-8.5	14,683	-0.06%
2024/03/05	9	179.78	3	178.83	178.00	6	14,731	0.04%
2024/03/04	1	181.00	8	180.69	180.50	-7	14,948	-0.05%
2024/03/01	29.4	178.47	5	178.90	178.00	24.4	15,050	0.16%
2024/02/29	17	176.74	9	175.83	179.50	8	14,991	0.05%
2024/02/27	80.7	183.47	37.6	178.48	179.00	43.1	14,636	0.29%
2024/02/26	47	193.39	70.6	194.36	196.00	-23.6	13,782	-0.17%
2024/02/23	2	188.50	14	190.07	188.00	-12	13,574	-0.09%
2024/02/22	5	188.30	13	189.69	189.00	-8	13,899	-0.06%
2024/02/21	3.2	189.50	12	191.00	189.50	-8.8	13,926	-0.06%
2024/02/20	8	190.00	42	193.01	190.50	-34	13,945	-0.24%
2024/02/19	99	191.28	77	191.87	192.50	22	13,727	0.16%
2024/02/16	4	181.25	21	181.05	182.00	-17	13,206	-0.13%
2024/02/15	15	176.87	3	180.83	180.50	12	13,208	0.09%
2024/02/05	2	176.50	0	0.00	176.50	2	13,201	0.02%
2024/02/02	6	179.75	8	178.88	180.00	-2	13,273	-0.02%
2024/02/01	11	175.00	11	177.05	177.50	0	13,239	0.00%
2024/01/31	1	176.00	0	0.00	176.00	1	13,263	0.01%
2024/01/30	1	178.50	0	178.00	178.00	1	13,303	0.01%
2024/01/29	21	177.43	47.1	176.92	178.00	-26.1	13,226	-0.20%
2024/01/26	17.3	174.45	15	174.37	171.50	2.3	13,187	0.02%
2024/01/25	31	174.65	42.1	174.92	175.50	-11.1	13,195	-0.08%
2024/01/24	7	170.64	7	169.50	169.50	0	12,861	0.00%
2024/01/23	6	171.83	2.1	173.98	174.50	3.9	12,765	0.03%
2024/01/22	8.3	173.84	18.1	174.33	175.00	-9.8	12,782	-0.08%
2024/01/19	4	164.63	18.3	165.52	169.50	-14.3	12,792	-0.11%
2024/01/17	1	159.50	0	160.00	158.50	1	12,936	0.01%
2024/01/16	7.1	162.01	8	160.19	162.00	-0.9	13,170	-0.01%
2024/01/15	5	159.70	0	0.00	159.50	5	13,188	0.04%
2024/01/12	10	159.40	4	160.13	159.00	6	13,212	0.05%
2024/01/11	10	161.65	8	160.88	160.50	2	13,277	0.02%
2024/01/10	7	162.00	5	160.41	162.50	2	13,469	0.01%
2024/01/09	7	162.64	9	163.72	162.50	-2	13,506	-0.01%
2024/01/08	1	162.50	1	160.50	161.00	0	13,686	0.00%
2024/01/05	13	161.92	3	163.50	160.00	10	13,824	0.07%
2024/01/04	10.1	165.90	6	168.67	164.50	4.1	13,724	0.03%
2024/01/03	30	170.40	4.1	170.14	170.00	26	13,823	0.19%
2024/01/02	29.2	173.63	9	172.89	173.00	20.2	13,782	0.15%
2023/12/29	5	176.00	5	175.50	176.00	0	13,827	0.00%
2023/12/28	11	175.77	12	177.88	175.50	-1	13,892	-0.01%
2023/12/27	6	178.00	5	177.50	178.00	1	13,959	0.01%
2023/12/26	8	177.69	7	176.86	177.50	1	14,136	0.01%
2023/12/25	21	175.24	20.1	175.95	175.00	0.9	14,217	0.01%
2023/12/22	1	178.50	0	0.00	175.00	1	14,389	0.01%
2023/12/21	6	179.08	22	177.41	179.00	-16	14,380	-0.11%
2023/12/20	18	175.03	6	175.67	173.00	12	14,324	0.08%
2023/12/19	8	174.75	7	177.00	174.50	1	14,450	0.01%
2023/12/18	7	178.14	5	178.30	176.00	2	14,520	0.01%
2023/12/15	5	181.40	20.1	181.75	182.00	-15.1	14,636	-0.10%
2023/12/14	10	179.85	21.2	179.69	180.50	-11.2	14,685	-0.08%
2023/12/13	17	176.82	3	177.00	177.00	14	14,720	0.10%
2023/12/12	9.1	176.73	7	178.29	176.00	2.1	15,164	0.01%
2023/12/11	11	178.05	29.1	179.29	178.00	-18.1	15,193	-0.12%
2023/12/08	1	174.00	3	173.67	174.50	-2	14,950	-0.01%
2023/12/07	3	171.00	1	171.00	168.50	2	15,016	0.01%
2023/12/06	4.1	171.25	0	0.00	170.00	4.1	15,083	0.03%
2023/12/05	15	173.10	6	172.17	171.50	9	15,110	0.06%
2023/12/04	6	175.92	6	176.17	177.00	0	14,993	0.00%
2023/12/01	4	176.25	13	176.50	176.00	-9	14,991	-0.06%
2023/11/30	13	175.12	12.3	176.43	177.00	0.7	14,954	0.00%
2023/11/29	16	174.56	49	173.14	175.00	-33	14,807	-0.22%
2023/11/28	18	169.47	28	169.48	170.00	-10	14,628	-0.07%
2023/11/27	21	165.95	21.1	166.71	164.50	-0.1	14,593	0.00%
2023/11/24	17	167.03	18	167.58	167.00	-1	14,773	-0.01%
2023/11/23	29	168.66	34.1	170.57	168.00	-5.1	15,109	-0.03%
2023/11/22	56	169.58	100	170.10	171.00	-44	15,101	-0.29%
2023/11/21	40	168.15	68	167.21	168.50	-28	15,184	-0.18%
2023/11/20	19	160.21	21	160.93	160.00	-2	15,423	-0.01%
2023/11/17	39	158.14	110	157.57	159.00	-71	15,336	-0.46%	大賣/
2023/11/16	37	155.41	20	154.95	155.00	17	15,363	0.11%
2023/11/15	19	156.05	3	154.83	154.50	16	15,352	0.10%
2023/11/14	12	154.17	13	152.96	153.00	-1	15,321	-0.01%
2023/11/13	23	155.65	24	155.52	156.00	-1	15,446	-0.01%
2023/11/10	27	149.98	31	150.73	151.00	-4	15,571	-0.03%
2023/11/09	5	154.00	12	153.58	154.50	-7	15,603	-0.04%
2023/11/08	21	154.55	12	154.46	154.50	9	15,739	0.06%
2023/11/07	11	154.18	10	154.90	153.50	1	15,824	0.01%
2023/11/06	17	157.03	17	157.24	158.00	0	16,019	0.00%
2023/11/03	27	154.11	39	153.68	155.50	-12	16,388	-0.07%
2023/11/02	17	149.79	60	148.60	151.00	-43	16,370	-0.26%
2023/11/01	22	144.41	20	145.23	144.50	2	16,377	0.01%
2023/10/31	61	145.80	26	146.02	143.00	35	16,639	0.21%
2023/10/30	53	145.81	36	146.64	145.50	17	17,143	0.10%
2023/10/27	36	148.35	19	148.08	147.00	17	17,194	0.10%
2023/10/26	47.1	151.49	41	151.15	149.00	6.1	17,353	0.04%
2023/10/25	34	157.57	19	160.11	157.00	15	17,380	0.09%
2023/10/24	44.2	154.37	34	155.43	157.00	10.2	17,972	0.06%
2023/10/23	14	159.64	13	159.77	158.50	1	18,580	0.01%
2023/10/20	11	157.14	11.1	159.13	161.00	-0.1	19,659	0.00%
2023/10/19	6.1	158.43	6.8	160.10	160.00	-0.8	20,246	0.00%
2023/10/18	19.2	162.13	6	161.58	160.00	13.2	20,714	0.06%
2023/10/17	10	167.31	14	168.18	166.50	-4	21,177	-0.02%
2023/10/16	46.3	164.01	40	164.44	164.50	6.3	22,565	0.03%
2023/10/13	54.2	170.29	27	169.22	169.00	27.2	23,739	0.11%
2023/10/12	31	171.27	29	172.14	171.50	2	24,128	0.01%
2023/10/11	18.3	172.81	34	175.24	171.50	-15.7	24,906	-0.06%
2023/10/06	45.3	172.55	21	172.57	172.50	24.3	25,550	0.10%
2023/10/05	17.1	172.92	18	174.39	172.50	-0.9	25,793	0.00%
2023/10/04	42	173.12	36	173.56	174.00	6	25,809	0.02%
2023/10/03	9	176.39	8	178.94	175.50	1	25,840	0.00%
2023/10/02	15	178.10	41	178.28	178.50	-26	26,042	-0.10%
2023/09/28	24	173.54	23	175.43	173.50	1	26,337	0.00%
2023/09/27	88	173.63	42	174.44	173.50	46	26,484	0.17%
2023/09/26	4	178.25	4	177.75	176.00	0	26,457	0.00%
2023/09/25	30	178.67	16	178.38	178.50	14	26,596	0.05%
2023/09/22	42.3	177.74	35	178.13	181.00	7.3	26,579	0.03%
2023/09/21	59	180.97	21	180.71	180.50	38	26,499	0.14%
2023/09/20	33.1	185.32	28	188.09	183.50	5.1	26,558	0.02%
2023/09/19	41.1	189.28	53.1	188.85	188.50	-12	26,571	-0.05%
2023/09/18	13	186.27	25	187.68	184.50	-12	26,467	-0.05%
2023/09/15	44	189.09	98	190.15	190.50	-54	26,386	-0.20%
2023/09/14	5	185.50	8	185.94	186.00	-3	26,171	-0.01%
2023/09/13	10	181.70	1.1	181.55	181.50	9	26,200	0.03%
2023/09/12	18	184.89	38	181.54	185.00	-20	26,428	-0.08%
2023/09/11	21	181.05	23	181.85	179.50	-2	26,684	-0.01%
2023/09/08	14	182.79	10	182.45	181.00	4	26,828	0.01%
2023/09/07	17	185.24	15	185.90	184.50	2	27,295	0.01%
2023/09/06	9	186.72	6	187.00	187.00	3	27,500	0.01%
2023/09/05	17	185.68	19	185.00	186.50	-2	27,786	-0.01%
2023/09/04	14	183.75	16	183.94	185.00	-2	28,511	-0.01%
2023/09/01	19	183.50	13	183.73	182.00	6	28,870	0.02%
2023/08/31	8	185.50	12	184.96	185.50	-4	29,026	-0.01%
2023/08/30	7	184.00	37	186.73	184.00	-30	29,139	-0.10%
2023/08/29	47	182.88	59.1	183.01	184.00	-12.1	29,237	-0.04%
2023/08/28	14.1	178.67	27	177.00	176.00	-12.9	29,112	-0.04%
2023/08/25	55.1	183.20	60	181.80	179.50	-4.9	29,448	-0.02%
2023/08/24	188	187.53	107.1	186.63	189.00	80.9	29,388	0.28%	大買/大賣/
2023/08/23	20.1	176.48	20	176.25	177.00	0.1	29,334	0.00%
2023/08/22	18.1	172.95	34	173.69	176.00	-15.9	30,062	-0.05%
2023/08/21	24	174.69	12	174.33	172.50	12	31,063	0.04%
2023/08/18	8	176.93	9	175.39	174.50	-1	31,230	0.00%
2023/08/17	10.3	178.29	12	178.79	180.50	-1.7	31,514	-0.01%
2023/08/16	20	177.50	15	178.07	178.00	5	31,889	0.02%
2023/08/15	34	175.49	34	176.06	175.50	0	31,957	0.00%
2023/08/14	25.1	170.76	40	171.25	170.50	-14.9	32,426	-0.05%
2023/08/11	23.1	175.63	24	177.69	174.50	-0.9	32,885	0.00%
2023/08/10	35.1	178.36	15	179.07	177.00	20.1	33,081	0.06%
2023/08/09	56	184.57	83	184.34	184.00	-27	33,007	-0.08%
2023/08/08	32.1	178.69	35	179.29	178.50	-2.9	32,919	-0.01%
2023/08/07	41.1	179.88	37	179.35	182.00	4.1	33,012	0.01%
2023/08/04	40.1	176.73	38	177.58	177.50	2.1	33,076	0.01%
2023/08/02	101.2	184.76	48	185.94	180.00	53.2	33,196	0.16%	大買/
2023/08/01	32.1	186.45	31	187.21	186.00	1.1	33,560	0.00%
2023/07/31	49.1	188.46	44	190.41	184.50	5.1	33,969	0.01%
2023/07/28	56	191.29	38	190.49	191.00	18	33,919	0.05%
2023/07/27	81	190.93	37	192.05	190.50	44	33,959	0.13%
2023/07/26	79	198.54	129	200.52	197.50	-50	33,805	-0.15%	大賣/
2023/07/25	113.1	204.29	205	203.15	195.50	-91.9	33,790	-0.27%	大買/大賣/
2023/07/24	297.1	198.75	162	198.38	199.50	135.1	32,927	0.41%	大買/大賣/鉅額交易
2023/07/21	75	190.81	41	191.37	190.50	34	32,768	0.10%
2023/07/20	36.1	198.47	23.7	201.64	196.50	12.4	32,526	0.04%
2023/07/19	78	203.13	105	204.94	203.00	-27	32,017	-0.08%	大賣/
2023/07/18	188	190.31	201.4	192.77	200.00	-13.4	30,787	-0.04%	大買/大賣/
2023/07/17	53	184.89	61.2	188.09	182.00	-8.2	29,625	-0.03%
2023/07/14	66	185.93	65	185.78	187.00	1	29,371	0.00%
2023/07/13	28	172.73	83.3	174.37	175.50	-55.3	28,676	-0.19%
2023/07/12	4.1	170.13	1	171.50	171.00	3.1	27,913	0.01%
2023/07/11	2.1	169.28	1	169.00	169.00	1.1	27,712	0.00%
2023/07/10	4.4	169.29	3	168.17	167.00	1.4	27,827	0.00%
2023/07/07	34.1	168.29	23	169.17	170.00	11.1	27,843	0.04%
2023/07/06	72.2	173.02	22	170.61	169.00	50.2	27,676	0.18%
2023/07/05	82.2	180.75	21	182.43	178.00	61.2	27,240	0.22%
2023/07/04	9	179.60	13	178.88	180.00	-4	27,075	-0.01%
2023/07/03	13	179.22	17	177.62	179.50	-4	27,204	-0.01%
2023/06/30	11.1	175.07	12	173.67	176.00	-0.9	27,500	0.00%
2023/06/29	20.2	174.00	15	175.30	174.00	5.2	28,041	0.02%
2023/06/28	28.1	173.85	14	176.71	173.00	14.1	28,063	0.05%
2023/06/27	29.1	176.11	29.1	177.10	177.00	0	28,482	0.00%
2023/06/26	3.1	181.04	1	180.00	180.00	2.1	28,569	0.01%
2023/06/21	9	187.00	7	187.93	187.00	2	29,175	0.01%
2023/06/20	6.1	187.89	13	185.62	188.50	-7	29,637	-0.02%
2023/06/19	5.1	186.97	6	188.92	185.50	-0.9	29,823	0.00%
2023/06/16	18	187.25	18.4	186.60	189.50	-0.4	30,056	0.00%
2023/06/15	9	185.39	17	183.79	186.50	-8	29,855	-0.03%
2023/06/14	21.6	180.17	20	179.78	180.50	1.6	29,629	0.01%
2023/06/13	15	179.97	70	177.89	180.00	-55	29,512	-0.19%
2023/06/12	43.1	171.93	48	171.96	172.50	-5	29,054	-0.02%
2023/06/09	8.1	168.58	30	169.92	171.50	-21.9	28,957	-0.08%
2023/06/08	82.4	169.08	21.1	168.12	167.00	61.3	28,788	0.21%
2023/06/07	27.3	175.57	9	175.94	176.00	18.3	28,229	0.06%
2023/06/06	20.2	177.78	18	179.78	177.00	2.2	28,025	0.01%
2023/06/05	11	181.82	9	181.39	181.00	2	28,021	0.01%
2023/06/02	15.1	182.57	16	181.59	182.00	-0.9	27,967	0.00%
2023/06/01	1	182.00	28	180.23	181.00	-27	27,935	-0.10%
2023/05/31	4	180.00	4	180.50	180.50	0	28,316	0.00%
2023/05/30	20.2	179.45	15	180.47	180.00	5.2	28,128	0.02%
2023/05/29	32.2	182.57	11	185.27	182.50	21.2	28,229	0.08%
2023/05/26	21	186.93	74.2	187.24	185.50	-53.2	28,279	-0.19%
2023/05/25	75	177.37	39	177.47	180.50	36	27,771	0.13%
2023/05/24	9	166.67	8	166.13	167.50	1	26,934	0.00%
2023/05/23	15	166.37	22	166.20	167.00	-7	26,869	-0.03%
2023/05/22	11	163.00	19	162.63	161.00	-8	26,560	-0.03%
2023/05/19	11	169.64	24.2	167.69	170.00	-13.2	26,206	-0.05%
2023/05/18	20	167.78	28.1	168.90	167.50	-8.1	26,351	-0.03%
2023/05/17	33	164.98	64.3	163.84	165.00	-31.3	26,099	-0.12%
2023/05/16	21	161.19	24	160.46	161.00	-3	25,638	-0.01%
2023/05/15	7.2	156.50	5	158.20	156.00	2.2	25,354	0.01%
2023/05/12	18	159.03	33	157.85	160.00	-15	25,345	-0.06%
2023/05/11	22	157.18	10.2	158.60	156.00	11.8	25,166	0.05%
2023/05/10	8.3	157.75	11	158.23	158.00	-2.7	25,089	-0.01%
2023/05/09	9	160.61	38.1	160.47	160.50	-29.1	25,096	-0.12%
2023/05/08	39.1	160.87	42	159.76	161.00	-2.9	25,088	-0.01%
2023/05/05	34	151.79	65.5	150.47	152.50	-31.5	24,541	-0.13%
2023/05/04	32	147.73	25.1	146.72	148.50	6.9	24,440	0.03%
2023/05/03	39	146.46	41.6	146.70	147.00	-2.6	24,546	-0.01%
2023/05/02	34	146.34	47	145.61	143.50	-13	24,416	-0.05%
2023/04/28	29	144.66	74.1	144.21	145.00	-45.1	24,457	-0.18%
2023/04/27	10	136.40	5	137.10	136.50	5	23,763	0.02%
2023/04/26	16	138.94	25.1	137.74	139.00	-9.1	23,835	-0.04%
2023/04/25	27.2	135.69	9.1	138.36	135.00	18.1	23,701	0.08%
2023/04/24	6	138.42	30.3	139.14	139.50	-24.3	23,545	-0.10%
2023/04/21	14.1	137.96	44.3	138.02	136.50	-30.2	23,472	-0.13%
2023/04/20	9	135.22	7.1	136.21	135.50	1.9	23,368	0.01%
2023/04/19	9.6	134.27	6	134.17	132.50	3.6	23,543	0.02%
2023/04/18	20.2	136.96	11	136.77	136.50	9.2	23,617	0.04%
2023/04/17	67.2	138.24	22.1	139.25	139.00	45.1	23,761	0.19%
2023/04/14	7.3	139.43	1	139.50	139.00	6.3	23,949	0.03%
2023/04/13	16.3	140.52	2.6	140.19	139.50	13.7	23,954	0.06%
2023/04/12	20.1	142.17	16	141.94	142.00	4.1	23,932	0.02%
2023/04/11	5	143.80	0.5	145.50	143.00	4.5	23,978	0.02%
2023/04/10	7	144.14	5.4	143.98	144.50	1.6	24,062	0.01%
2023/04/07	1	145.00	4.4	144.92	144.50	-3.4	24,146	-0.01%
2023/04/06	2	143.75	25	144.40	144.00	-23	24,192	-0.10%
2023/03/31	37	149.01	56	148.92	147.50	-19	24,432	-0.08%
2023/03/30	70.1	147.09	48.3	146.41	147.50	21.8	24,442	0.09%
2023/03/29	17	140.53	8	141.38	140.50	9	24,829	0.04%
2023/03/28	17	139.62	6	140.08	138.50	11	25,628	0.04%
2023/03/27	12	148.00	4	145.75	145.50	8	25,225	0.03%
2023/03/24	34	147.88	33.3	149.10	148.00	0.7	25,244	0.00%
2023/03/23	30	142.42	41.6	144.37	146.00	-11.6	24,511	-0.05%
2023/03/22	15.1	140.77	18.1	141.30	140.00	-3.1	24,185	-0.01%
2023/03/21	18	138.53	28.2	138.06	138.50	-10.2	24,170	-0.04%
2023/03/20	4	135.50	6	134.83	135.50	-2	23,881	-0.01%
2023/03/17	6	132.17	12	132.21	134.00	-6	24,105	-0.02%
2023/03/16	4	130.51	0	0.00	129.50	4	24,434	0.02%
2023/03/15	1	132.50	6	131.83	131.00	-5	25,342	-0.02%
2023/03/14	3.1	131.49	4	131.38	130.50	-1	25,725	0.00%
2023/03/13	11	132.18	11	131.73	133.50	0	26,381	0.00%
2023/03/10	11.1	132.87	11	132.95	131.50	0.1	26,488	0.00%
2023/03/09	30	137.13	37	136.18	136.00	-7	27,683	-0.03%
2023/03/08	17	135.88	15	136.77	137.00	2	27,666	0.01%
2023/03/07	23	136.04	12	136.46	136.50	11	27,869	0.04%
2023/03/06	5.1	138.10	89	138.64	138.50	-83.9	27,852	-0.30%
2023/03/03	65	137.99	22.1	137.63	136.50	43	28,013	0.15%
2023/03/02	4.1	131.80	11.1	132.60	134.00	-7	27,673	-0.03%
2023/03/01	10	129.05	16	130.22	131.50	-6	27,695	-0.02%
2023/02/24	22.3	128.96	14	129.07	128.00	8.3	27,536	0.03%
2023/02/23	16	133.91	14	134.00	134.00	2	27,064	0.01%
2023/02/22	17.5	134.46	8	134.13	133.50	9.5	27,349	0.03%
2023/02/21	3	135.67	2	137.76	137.50	1	27,513	0.00%
2023/02/20	6	136.67	2	137.50	136.50	4	27,910	0.01%
2023/02/17	12	136.46	6	136.08	136.00	6	28,466	0.02%
2023/02/16	16.2	138.72	9	137.67	138.50	7.2	29,275	0.02%
2023/02/15	3.4	133.80	5.1	134.81	137.50	-1.7	30,468	-0.01%
2023/02/14	17	131.88	4	131.75	131.50	13	30,890	0.04%
2023/02/13	2	128.75	2	129.50	128.50	0	32,245	0.00%
2023/02/10	1.2	129.52	5	129.60	129.00	-3.8	33,137	-0.01%
2023/02/09	7	132.00	8	132.13	132.50	-1	33,431	0.00%
2023/02/08	8	131.38	6	131.00	131.50	2	33,774	0.01%
2023/02/07	31	129.98	5	130.20	130.00	26	33,943	0.08%
2023/02/06	5.4	130.59	5	129.40	129.00	0.4	34,204	0.00%
2023/02/03	6.2	140.31	6	139.00	137.00	0.2	34,062	0.00%
2023/02/02	10	142.50	26.1	143.50	143.50	-16.1	34,277	-0.05%
2023/02/01	20.2	141.38	36	141.46	141.50	-15.8	34,457	-0.05%
2023/01/31	5	136.80	10	136.20	136.50	-5	34,564	-0.01%
2023/01/30	42	133.83	44	134.85	136.00	-2	35,279	-0.01%
2023/01/17	5	127.20	7.1	127.22	127.00	-2.1	35,331	-0.01%
2023/01/16	13	128.81	9	129.22	128.00	4	36,209	0.01%
2023/01/13	3.1	128.27	10	126.70	126.00	-6.9	36,404	-0.02%
2023/01/12	1	126.49	6	125.50	125.00	-5	36,934	-0.01%
2023/01/11	2	128.00	8	127.38	128.00	-6	37,413	-0.02%
2023/01/10	4.1	126.38	4	126.50	126.50	0.1	37,953	0.00%
2023/01/09	25.1	126.92	32	127.02	127.50	-7	38,592	-0.02%
2023/01/06	11	123.18	11.1	121.55	123.00	-0.1	38,463	0.00%
2023/01/05	1	119.49	10	118.05	119.00	-9	38,437	-0.02%
2023/01/04	8.1	119.07	4	119.00	120.00	4.1	38,524	0.01%
2023/01/03	4	121.13	3	121.67	122.00	1	38,642	0.00%
2022/12/30	18.1	120.72	2	121.75	120.00	16.1	38,893	0.04%
2022/12/29	4	121.38	17	119.24	121.50	-13	38,945	-0.03%
2022/12/28	2.2	120.54	1.1	120.16	120.00	1.2	39,277	0.00%
2022/12/27	8.1	123.63	3	123.83	122.50	5.1	39,633	0.01%
2022/12/26	22	122.32	6	122.92	123.00	16	39,842	0.04%
2022/12/23	35	123.11	28	124.04	125.00	7	40,196	0.02%
2022/12/22	13	122.27	7	122.64	122.00	6	40,091	0.02%
2022/12/21	22.4	122.43	13	122.92	120.50	9.4	40,102	0.02%
2022/12/20	35.7	129.45	35	130.34	126.50	0.7	39,454	0.00%
2022/12/19	12.1	140.13	0	0.00	140.50	12.1	38,921	0.03%
2022/12/16	9	142.78	5	143.70	142.00	4	38,881	0.01%
2022/12/15	37	148.07	22	149.00	149.00	15	38,834	0.04%
2022/12/14	7	146.86	18	147.00	147.50	-11	38,939	-0.03%
2022/12/13	24.1	146.15	7	146.57	146.00	17.1	39,001	0.04%
2022/12/12	2	148.25	17	148.47	150.00	-15	38,827	-0.04%
2022/12/09	9	149.72	5	150.50	149.50	4	39,005	0.01%
2022/12/08	22.1	149.16	16	148.22	149.50	6.1	38,854	0.02%
2022/12/07	49.7	152.88	58	156.35	150.00	-8.3	38,833	-0.02%
2022/12/06	13	165.04	60.1	165.79	163.00	-47.1	38,234	-0.12%
2022/12/05	18	165.56	81	165.97	166.00	-63	38,054	-0.17%
2022/12/02	33	159.79	51	160.60	160.50	-18	37,559	-0.05%
2022/12/01	169	165.11	66.2	161.99	159.50	102.8	37,807	0.27%	大買/鉅額交易
2022/11/30	17	152.41	39	153.86	155.50	-22	36,551	-0.06%
2022/11/29	11	152.23	34	151.56	151.00	-23	36,655	-0.06%
2022/11/28	1	157.00	2	155.00	155.50	-1	36,801	0.00%
2022/11/25	61	159.33	28	158.16	156.50	33	37,569	0.09%
2022/11/24	20	155.67	47	156.68	157.50	-27	37,308	-0.07%
2022/11/23	23	157.52	24	153.67	153.50	-1	37,153	0.00%
2022/11/22	39	156.88	33	156.65	156.00	6	37,179	0.02%
2022/11/21	41	156.91	23	156.93	157.00	18	37,057	0.05%
2022/11/18	59	157.26	37	156.27	154.00	22	36,990	0.06%
2022/11/17	18	160.92	30	160.40	158.50	-12	36,745	-0.03%
2022/11/16	28	159.61	54	160.59	161.50	-26	36,811	-0.07%
2022/11/15	28	159.77	49	159.74	161.00	-21	36,767	-0.06%
2022/11/14	74	161.05	88	159.41	158.50	-14	36,487	-0.04%
2022/11/11	126	160.33	81.2	160.35	158.00	44.8	35,903	0.12%	大買/
2022/11/10	63	145.39	60.1	144.68	147.00	2.9	34,562	0.01%
2022/11/09	104	142.49	82	143.01	145.00	22	34,019	0.06%	大買/
2022/11/08	94	135.73	147	133.70	133.00	-53	33,249	-0.16%	大賣/
2022/11/07	30	128.08	20	129.10	128.00	10	32,763	0.03%
2022/11/04	29	125.97	26	126.23	129.00	3	32,663	0.01%
2022/11/03	34	125.75	45	126.36	127.50	-11	32,429	-0.03%
2022/11/02	56	126.38	63	127.10	127.50	-7	32,426	-0.02%
2022/11/01	24	125.35	8	124.88	125.00	16	32,127	0.05%
2022/10/31	64	124.71	34	124.91	124.50	30	32,406	0.09%
2022/10/28	38	122.05	133.1	122.80	122.50	-95.1	32,386	-0.29%	大賣/
2022/10/27	68	120.19	24	119.73	120.50	44	32,343	0.14%
2022/10/26	51.1	119.65	62	118.76	118.50	-10.9	32,566	-0.03%
2022/10/25	67	122.33	22	121.48	121.50	45	32,418	0.14%
2022/10/24	99	124.30	83.1	123.73	122.00	15.9	32,909	0.05%
2022/10/21	31	116.98	43	118.33	116.50	-12	33,140	-0.04%
2022/10/20	91.1	117.49	13	116.92	116.50	78.1	33,587	0.23%
2022/10/19	27	123.65	26.1	123.98	122.50	0.9	33,184	0.00%
2022/10/18	14	120.43	20	123.27	121.00	-6	32,816	-0.02%
2022/10/17	13	115.62	9	115.12	119.50	4	32,568	0.01%
2022/10/14	4	117.38	7	117.36	118.00	-3	32,329	-0.01%
2022/10/13	7	111.50	15	107.51	107.50	-8	32,698	-0.02%
2022/10/12	19	113.11	7	113.14	113.00	12	32,790	0.04%
2022/10/11	14	112.86	8	112.75	112.00	6	32,949	0.02%
2022/10/07	13	119.73	5	120.70	120.00	8	33,045	0.02%
2022/10/06	7	122.36	5	123.10	123.50	2	33,041	0.01%
2022/10/05	8	123.38	9	121.50	121.50	-1	33,122	0.00%
2022/10/04	19	120.63	19.1	122.18	122.50	0	32,909	0.00%
2022/10/03	3	116.83	5	116.51	117.50	-2	32,733	-0.01%
2022/09/30	11	114.82	15	112.33	117.50	-4	33,043	-0.01%
2022/09/29	18	114.53	7	114.50	113.00	11	33,152	0.03%
2022/09/28	3.1	120.10	1	120.00	115.00	2.1	33,183	0.01%
2022/09/27	5	121.60	4	121.51	123.50	1	33,283	0.00%
2022/09/26	6	120.75	15	119.90	118.00	-9	33,442	-0.03%
2022/09/23	9.2	123.78	2	123.50	123.00	7.2	33,728	0.02%
2022/09/22	3	123.83	8	123.75	124.00	-5	33,827	-0.01%
2022/09/21	2.2	126.58	2	127.75	127.50	0.2	33,785	0.00%
2022/09/20	9.1	129.78	11	130.14	129.00	-1.9	34,024	-0.01%
2022/09/19	18	132.72	9	131.39	131.50	9	34,086	0.03%
2022/09/16	3.1	131.34	3	131.83	130.00	0.1	34,195	0.00%
2022/09/15	0	135.00	1	136.00	133.00	-1	34,302	0.00%
2022/09/14	1	134.00	2	134.25	135.50	-1	34,700	0.00%
2022/09/13	2	141.00	1	139.00	139.00	1	34,961	0.00%
2022/09/12	1	145.00	11	143.68	142.50	-10	35,100	-0.03%
2022/09/08	5	139.80	2	139.50	139.50	3	36,276	0.01%
2022/09/07	32	133.84	10	136.50	139.00	22	37,968	0.06%
2022/09/06	3	139.00	6	139.00	139.00	-3	38,164	-0.01%
2022/09/05	4	140.75	3	140.67	138.00	1	38,203	0.00%
2022/09/02	6.1	139.01	9	140.11	138.50	-2.9	38,114	-0.01%
2022/09/01	54.2	141.42	13	138.88	138.00	41.2	37,632	0.11%
2022/08/31	22.1	151.01	4	151.63	151.50	18.1	36,962	0.05%
2022/08/30	8	152.88	4.1	153.12	153.00	3.9	37,023	0.01%
2022/08/29	6.1	149.21	4	150.63	151.50	2.1	37,115	0.01%
2022/08/26	1	157.00	42	157.04	156.50	-41	36,956	-0.11%
2022/08/25	51	156.05	40	155.10	154.50	11	37,138	0.03%
2022/08/24	15	154.33	14	154.29	154.50	1	37,485	0.00%
2022/08/23	48.1	158.45	7	154.86	154.50	41.1	37,409	0.11%
2022/08/22	50	164.45	94	164.46	163.50	-44	37,361	-0.12%
2022/08/19	27	163.20	23	163.35	163.50	4	37,206	0.01%
2022/08/18	7	155.71	5	156.20	160.00	2	37,362	0.01%
2022/08/17	5	159.30	3	159.17	159.00	2	37,299	0.01%
2022/08/16	8	162.19	4	162.13	162.50	4	37,334	0.01%
2022/08/15	33	163.88	41	162.63	163.50	-8	37,170	-0.02%
2022/08/12	66	157.16	82	157.54	158.00	-16	36,528	-0.04%
2022/08/11	3	153.67	5	154.80	152.50	-2	36,305	-0.01%
2022/08/10	3	153.33	3	152.83	150.00	0	36,250	0.00%
2022/08/09	25	153.20	27	154.00	154.00	-2	36,220	-0.01%
2022/08/08	24	150.06	26	150.56	153.00	-2	36,151	-0.01%
2022/08/05	9	150.06	18	151.97	150.50	-9	36,140	-0.02%
2022/08/04	34.1	147.16	31	145.76	146.00	3.1	35,785	0.01%
2022/08/03	28	147.91	39	147.68	147.50	-11	35,343	-0.03%
2022/08/02	39	148.43	14	149.36	148.00	25	35,063	0.07%
2022/08/01	50	155.77	33	154.71	155.00	17	34,607	0.05%
2022/07/29	108.1	159.35	85	159.95	158.50	23.1	34,030	0.07%	大買/
2022/07/28	90	168.99	12	168.17	162.00	78	33,366	0.23%
2022/07/27	28	174.80	71	175.32	179.50	-43	32,397	-0.13%
2022/07/26	32	170.91	14	169.68	170.00	18	31,648	0.06%
2022/07/25	16	176.06	6	175.75	176.00	10	31,695	0.03%
2022/07/22	21	177.12	32	177.20	177.00	-11	32,085	-0.03%
2022/07/21	28	176.64	37	173.73	177.50	-9	32,633	-0.03%
2022/07/20	73	170.06	68	169.88	170.50	5	32,356	0.02%
2022/07/19	57.1	164.83	51	165.52	164.00	6.1	31,985	0.02%
2022/07/18	55	164.40	61.1	164.59	163.50	-6.1	31,886	-0.02%
2022/07/15	26	154.73	29.1	155.42	156.50	-3.1	31,603	-0.01%
2022/07/14	3	151.83	4	152.63	153.50	-1	31,402	0.00%
2022/07/13	9	151.89	8	156.13	149.50	1	31,220	0.00%
2022/07/12	5	150.79	2	149.00	148.50	3	31,142	0.01%
2022/07/11	12	155.38	10	155.50	153.00	2	31,094	0.01%
2022/07/08	13	158.50	2	160.51	157.50	11	30,828	0.04%
2022/07/07	3	156.00	4.2	155.38	156.50	-1.2	30,399	0.00%
2022/07/06	1	150.44	1.4	151.93	147.50	-0.3	30,012	0.00%
2022/07/05	9.1	151.36	10.1	153.19	153.50	-1	29,996	0.00%
2022/07/04	15	150.37	18	149.58	149.00	-3	29,582	-0.01%
2022/07/01	22.3	149.88	24	150.50	146.00	-1.7	29,430	-0.01%
2022/06/30	11	159.14	11.1	158.96	158.50	-0.1	29,122	0.00%
2022/06/29	2	163.00	0.1	163.20	162.50	2	29,127	0.01%
2022/06/28	40	159.14	50	160.01	161.00	-10	29,070	-0.03%
2022/06/27	17	169.15	6	167.83	167.50	11	29,029	0.04%
2022/06/24	4	160.38	32	161.14	160.50	-28	28,920	-0.10%
2022/06/23	34	159.24	4	160.35	159.00	30	28,778	0.10%
2022/06/22	6.3	162.86	5	163.70	158.00	1.3	28,839	0.00%
2022/06/21	27	166.17	35	167.12	169.50	-8	28,464	-0.03%
2022/06/20	44	162.95	50.1	161.33	157.50	-6.1	28,086	-0.02%
2022/06/17	135	163.66	135	164.64	166.00	0	27,775	0.00%	大買/大賣/
2022/06/16	128.4	173.87	103	173.36	165.50	25.4	26,598	0.10%	大買/大賣/
2022/06/15	15	191.20	4	189.25	183.00	11	24,896	0.04%
2022/06/14	12	198.79	12	200.00	201.50	0	24,619	0.00%
2022/06/13	15.5	200.76	14	199.89	200.00	1.5	24,809	0.01%
2022/06/10	1	204.00	14	206.36	206.50	-13	25,100	-0.05%
2022/06/09	21	208.33	6	207.58	206.50	15	25,540	0.06%
2022/06/08	1	204.00	0.1	205.20	204.50	1	25,585	0.00%
2022/06/07	26.1	200.23	18	200.75	200.00	8.1	25,898	0.03%
2022/06/06	4	204.38	2	206.50	203.50	2	26,165	0.01%
2022/06/02	7.1	203.71	3	203.50	203.50	4.1	26,590	0.02%
2022/06/01	16.1	206.47	9	207.50	205.50	7.1	26,890	0.03%
2022/05/31	1	214.50	1.1	215.97	215.50	-0.1	26,755	0.00%
2022/05/30	3	215.50	22.2	213.58	213.00	-19.2	26,804	-0.07%
2022/05/27	6.1	202.51	8	205.25	201.50	-1.9	26,707	-0.01%
2022/05/26	72.1	204.65	64	205.98	201.50	8.1	27,153	0.03%
2022/05/25	8	210.56	9.3	205.73	213.00	-1.3	27,629	0.00%
2022/05/24	24.3	205.76	10	209.35	204.00	14.3	28,654	0.05%
2022/05/23	1	218.50	1	217.50	216.00	0	28,816	0.00%
2022/05/20	2	217.00	2	219.25	217.00	0	29,177	0.00%
2022/05/19	5.1	217.16	0	219.25	219.00	5.1	29,942	0.02%
2022/05/18	8	222.94	6	224.41	222.50	2	30,060	0.01%
2022/05/17	2	219.50	2.1	219.97	219.50	-0.1	30,272	0.00%
2022/05/16	3.1	217.62	7.1	219.33	214.50	-4.1	30,309	-0.01%
2022/05/13	8	213.13	9.1	214.23	215.00	-1.1	30,139	0.00%
2022/05/12	22.1	212.31	21	211.43	208.50	1.1	30,285	0.00%
2022/05/11	4	212.38	9	214.94	212.00	-5	30,484	-0.02%
2022/05/10	27	212.06	19.1	212.02	216.50	7.9	30,940	0.03%
2022/05/09	12	212.46	18.1	211.40	211.00	-6.1	30,922	-0.02%
2022/05/06	36.1	209.87	30	209.57	208.00	6.1	30,785	0.02%
2022/05/05	12	221.50	10	220.35	218.00	2	30,673	0.01%
2022/05/04	3	220.33	8.1	219.50	217.50	-5.1	30,545	-0.02%
2022/05/03	27	213.85	25	213.34	213.50	2	30,705	0.01%
2022/04/29	12	210.38	11	213.14	213.00	1	31,125	0.00%
2022/04/28	10.1	208.81	10	210.35	205.50	0.1	30,759	0.00%
2022/04/27	24	210.00	30.1	204.77	216.50	-6.1	30,313	-0.02%
2022/04/26	11.2	200.27	11	200.73	199.50	0.2	29,572	0.00%
2022/04/25	5	200.60	4	204.13	202.00	1	29,559	0.00%
2022/04/22	10.1	210.71	6	211.25	210.00	4.1	29,503	0.01%
2022/04/21	8	219.06	6	219.58	220.00	2	29,467	0.01%
2022/04/20	9	218.72	7.1	218.16	220.00	1.9	29,621	0.01%
2022/04/19	3	212.00	0	0.00	210.50	3	29,648	0.01%
2022/04/18	2	206.00	1	207.00	206.50	1	29,942	0.00%
2022/04/15	3.1	208.50	1	209.00	205.00	2.1	30,175	0.01%
2022/04/14	0	0.00	2	219.25	217.50	-2	30,373	-0.01%
2022/04/13	1	216.50	0	0.00	216.50	1	30,535	0.00%
2022/04/12	1	215.00	2	216.00	215.00	-1	30,631	0.00%
2022/04/11	9.1	216.36	2	217.50	213.50	7.1	30,835	0.02%
2022/04/08	7	229.14	5	229.20	231.00	2	30,643	0.01%
2022/04/07	30.1	231.82	33	232.95	227.00	-2.9	30,609	-0.01%
2022/04/06	8.1	231.09	3	230.83	230.50	5.1	30,340	0.02%
2022/04/01	3	242.33	1	244.00	243.50	2	30,397	0.01%
2022/03/31	0	243.50	25	247.66	249.00	-25	30,462	-0.08%
2022/03/30	34	249.63	13	249.04	248.50	21	31,026	0.07%
2022/03/29	2	242.49	5	243.70	244.00	-3	30,997	-0.01%
2022/03/28	3	240.00	33	241.29	241.00	-30	30,908	-0.10%
2022/03/25	54	244.40	33.1	244.26	246.00	20.9	30,920	0.07%
2022/03/24	4	240.13	1.1	238.58	238.50	2.9	31,276	0.01%
2022/03/23	12	238.46	23.2	238.94	239.00	-11.2	31,287	-0.04%
2022/03/22	6.5	229.42	10.1	229.76	232.00	-3.6	31,155	-0.01%
2022/03/21	11	227.05	15	226.70	226.00	-4	31,103	-0.01%
2022/03/18	4	219.25	1	220.50	219.50	3	31,121	0.01%
2022/03/17	16	223.63	21	224.55	225.50	-5	31,208	-0.02%
2022/03/16	18	213.72	21	213.19	212.50	-3	31,179	-0.01%
2022/03/15	26.7	220.35	37	218.62	217.50	-10.3	31,113	-0.03%
2022/03/14	28.1	229.61	11	225.91	225.00	17.1	31,009	0.06%
2022/03/11	15.2	236.36	16	236.59	235.50	-0.9	30,728	0.00%
2022/03/10	19	238.97	4.1	237.69	241.00	14.9	30,780	0.05%
2022/03/09	24	225.29	22.1	225.30	227.00	1.9	30,999	0.01%
2022/03/08	13	223.73	3	222.17	216.00	10	30,961	0.03%
2022/03/07	21.1	224.38	3	233.00	222.00	18.1	31,407	0.06%
2022/03/04	1	252.50	4	247.50	245.00	-3	31,477	-0.01%
2022/03/03	4	250.75	43	251.78	246.00	-39	31,984	-0.12%
2022/03/02	59.1	248.65	34.1	249.60	250.00	25.1	32,633	0.08%
2022/03/01	21	255.75	6	254.92	246.50	15	32,721	0.05%
2022/02/25	38	259.01	34	257.40	254.00	4	32,163	0.01%
2022/02/24	12	245.67	15.1	246.36	243.00	-3.1	31,324	-0.01%
2022/02/23	14.1	235.96	17	239.00	240.50	-2.9	30,098	-0.01%
2022/02/21	2	240.75	19	243.24	237.50	-17	29,981	-0.06%
2022/02/18	38	242.88	17.1	242.04	242.00	21	29,739	0.07%
2022/02/17	2	237.50	7	233.14	234.50	-5	29,288	-0.02%
2022/02/16	10	233.10	27.2	233.00	233.50	-17.2	29,726	-0.06%
2022/02/15	68	223.97	65	225.79	222.50	3	29,955	0.01%
2022/02/14	3	218.00	1	218.00	217.50	2	30,312	0.01%
2022/02/11	11	216.18	13.1	218.58	222.00	-2.1	30,787	-0.01%
2022/02/10	7	218.93	4	220.63	217.50	3	31,135	0.01%
2022/02/09	18.1	218.39	29.2	219.80	221.50	-11.2	31,084	-0.04%
2022/02/08	3	207.17	2	205.25	205.50	1	31,235	0.00%
2022/02/07	2	202.75	5	200.60	203.00	-3	31,609	-0.01%
2022/01/26	3	201.33	5	201.00	200.00	-2	32,474	-0.01%
2022/01/25	2	200.75	7	201.29	200.50	-5	33,702	-0.01%
2022/01/24	4.1	202.07	5	200.44	207.00	-1	34,432	0.00%
2022/01/21	20.6	203.96	8	206.81	201.00	12.6	35,464	0.04%
2022/01/20	0	0.00	0.2	220.89	222.00	-0.2	36,943	0.00%
2022/01/19	0.1	215.00	3	215.00	215.50	-2.9	37,518	-0.01%
2022/01/18	0	0.00	2	225.75	222.00	-2	38,503	-0.01%
2022/01/17	2	224.50	1	224.00	221.50	1	39,119	0.00%
2022/01/14	1	218.87	0	220.00	220.00	1	39,465	0.00%
2022/01/13	3	217.00	8	216.44	218.00	-5	39,962	-0.01%
2022/01/12	2	215.50	13	215.31	216.00	-11	41,611	-0.03%
2022/01/11	7	209.92	2	208.75	208.50	5	42,418	0.01%
2022/01/10	15.1	208.74	2	210.25	209.50	13.1	42,602	0.03%
2022/01/07	14.1	214.14	3	215.50	217.50	11.1	42,644	0.03%
2022/01/06	11.2	223.66	13	223.31	221.00	-1.8	42,499	0.00%
2022/01/05	11.1	232.32	3	232.50	230.00	8.1	42,443	0.02%
2022/01/04	4	235.38	2	236.50	237.00	2	42,333	0.00%
2022/01/03	9	235.11	11	238.41	231.00	-2	42,224	0.00%
2021/12/30	5.2	231.01	3	234.50	231.00	2.2	42,145	0.01%
2021/12/29	7.1	234.43	5	237.80	233.00	2.1	42,103	0.01%
2021/12/28	5	238.50	7	237.93	239.00	-2	42,363	0.00%
2021/12/27	7	236.71	6	240.08	236.00	1	42,571	0.00%
2021/12/24	7	239.07	5	238.50	239.00	2	42,333	0.00%
2021/12/23	9	236.94	9.1	234.05	240.00	-0.1	42,380	0.00%
2021/12/22	1	224.00	17.1	226.48	227.50	-16.1	41,890	-0.04%
2021/12/21	12	218.08	25	221.06	222.50	-13	41,888	-0.03%
2021/12/20	24	221.04	17.3	222.64	218.00	6.7	42,008	0.02%
2021/12/17	32.8	224.42	33.1	226.29	222.00	-0.3	41,913	0.00%
2021/12/16	19	224.13	8	224.25	225.00	11	41,271	0.03%
2021/12/15	5	221.70	6	220.67	221.50	-1	41,202	0.00%
2021/12/14	4.1	217.74	0	0.00	216.00	4.1	41,149	0.01%
2021/12/13	1	222.00	1	225.00	220.50	0	41,250	0.00%
2021/12/10	1.1	223.55	12	223.04	224.50	-10.9	41,011	-0.03%
2021/12/09	10.1	223.78	9	219.67	218.00	1	40,704	0.00%
2021/12/08	7	221.86	21	221.31	221.00	-14	40,307	-0.03%
2021/12/07	11	218.59	11	222.32	216.50	0	40,093	0.00%
2021/12/06	7.2	217.08	6	218.42	219.00	1.2	39,898	0.00%
2021/12/03	12	214.58	9	214.89	217.50	3	40,230	0.01%
2021/12/02	25.1	217.57	7	217.29	213.00	18.1	40,435	0.04%
2021/12/01	2	222.75	3	223.33	223.50	-1	40,183	0.00%
2021/11/30	4	224.63	21	225.26	228.00	-17	40,365	-0.04%
2021/11/29	10	207.90	12	208.64	213.00	-2	39,603	-0.01%
2021/11/26	24	205.85	17	208.00	207.50	7	39,141	0.02%
2021/11/25	10	207.70	39.2	205.15	210.50	-29.2	38,392	-0.08%
2021/11/24	23	199.74	12	200.83	198.50	11	37,769	0.03%
2021/11/23	6	195.50	15	197.07	197.00	-9	37,719	-0.02%
2021/11/22	7	192.29	8	193.69	196.00	-1	37,712	0.00%
2021/11/19	3	194.83	8	195.50	195.50	-5	37,944	-0.01%
2021/11/18	16	193.25	3	193.00	192.50	13	37,931	0.03%
2021/11/17	2	195.25	5	195.80	198.00	-3	37,752	-0.01%
2021/11/16	7	195.50	12	195.38	195.00	-5	37,770	-0.01%
2021/11/15	21	199.62	3	197.83	196.00	18	37,550	0.05%
2021/11/12	5	202.80	14	202.82	202.00	-9	37,218	-0.02%
2021/11/11	24	197.81	8	195.94	195.00	16	36,710	0.04%
2021/11/10	6	198.42	11.2	196.88	199.50	-5.2	36,293	-0.01%
2021/11/09	11	195.59	13	195.46	192.50	-2	36,056	-0.01%
2021/11/08	7	189.64	4	189.00	190.00	3	35,453	0.01%
2021/11/05	6	190.41	15	193.67	195.00	-9	35,339	-0.03%
2021/11/04	14	190.89	7	192.57	190.00	7	34,840	0.02%
2021/11/03	23	188.28	9	188.28	187.50	14	34,226	0.04%
2021/11/02	10	194.95	22	195.75	196.00	-12	33,303	-0.04%
2021/11/01	24	193.48	49	191.55	189.00	-25	32,188	-0.08%
2021/10/29	44	182.95	39.2	184.32	190.00	4.9	31,402	0.02%
2021/10/28	54	177.00	55.1	177.67	178.50	-1.1	30,448	0.00%
2021/10/27	3	168.50	25.3	170.33	171.50	-22.3	28,531	-0.08%
2021/10/26	31	155.16	31.1	156.09	156.00	-0.1	28,742	0.00%
2021/10/25	13	147.96	39.4	147.98	150.50	-26.4	29,124	-0.09%
2021/10/22	31	144.45	18	145.14	143.50	13	29,002	0.04%
2021/10/21	32.2	143.12	23	145.17	142.00	9.2	28,860	0.03%
2021/10/20	48	144.47	41.3	146.34	145.50	6.7	28,646	0.02%
2021/10/19	12	135.42	19.4	138.12	141.50	-7.4	27,469	-0.03%
2021/10/18	3	129.17	4.1	130.24	129.00	-1.1	27,003	0.00%
2021/10/15	2	123.25	9.2	126.19	126.00	-7.2	27,093	-0.03%
2021/10/14	5.1	117.08	6	116.33	117.00	-0.9	26,922	0.00%
2021/10/13	6.1	120.89	2	117.50	116.00	4.1	26,806	0.02%
2021/10/12	12	127.42	3	124.00	124.00	9	26,618	0.03%
2021/10/08	4	127.63	8	129.38	130.00	-4	26,985	-0.01%
2021/10/07	8	127.19	7	127.00	126.50	1	27,350	0.00%
2021/10/06	2	123.75	1	125.00	121.50	1	27,579	0.00%
2021/10/05	29	123.93	18	120.72	125.50	11	28,182	0.04%
2021/10/04	1	128.00	12	124.33	122.50	-11	28,552	-0.04%
2021/10/01	20	127.95	1	126.00	127.50	19	29,957	0.06%
2021/09/30	6.6	130.99	18	130.19	132.00	-11.5	30,758	-0.04%
2021/09/29	7.1	131.57	4	132.63	131.00	3.1	30,847	0.01%
2021/09/28	9.2	134.90	0.3	132.50	137.00	8.9	31,223	0.03%
2021/09/27	2	137.75	2	140.50	138.00	0	31,120	0.00%
2021/09/24	0	0.00	1	143.00	143.00	-1	31,299	0.00%
2021/09/23	2	144.25	2	145.00	142.00	0	31,283	0.00%
2021/09/22	19.5	142.11	12	144.25	141.00	7.5	31,298	0.02%
2021/09/17	7	146.64	2.1	146.07	147.50	4.9	31,413	0.02%
2021/09/16	1	146.00	4	145.88	145.50	-3	31,702	-0.01%
2021/09/15	16	142.44	12	142.04	141.50	4	32,148	0.01%
2021/09/14	15	144.20	11	145.23	142.50	4	32,906	0.01%
2021/09/13	15	144.40	20.1	144.37	144.50	-5.1	34,201	-0.01%
2021/09/10	8.1	144.72	8	144.81	145.50	0.1	34,822	0.00%
2021/09/09	41.2	143.17	33.1	143.68	144.00	8	35,693	0.02%
2021/09/08	19.1	142.75	31	141.02	143.00	-11.9	36,309	-0.03%
2021/09/07	19.3	152.08	20	148.75	148.50	-0.8	36,278	0.00%
2021/09/06	5	155.00	6	154.75	154.50	-1	36,028	0.00%
2021/09/03	23	153.20	25.1	152.46	155.00	-2.1	36,071	-0.01%
2021/09/02	7	148.79	5	148.70	147.50	2	36,138	0.01%
2021/09/01	6	149.25	9.4	148.71	148.50	-3.4	36,936	-0.01%
2021/08/30	5	148.00	5	148.00	148.00	0	40,199	0.00%
2021/08/27	15	143.67	12.2	143.27	144.50	2.9	40,642	0.01%
2021/08/26	3	140.50	16	143.84	139.50	-13	41,119	-0.03%
2021/08/25	11	142.45	10.1	142.13	142.50	0.9	41,272	0.00%
2021/08/24	8	140.44	6	140.92	136.50	2	41,305	0.00%
2021/08/23	29	137.40	15	138.33	138.00	14	41,850	0.03%
2021/08/20	1	132.00	2	134.00	134.00	-1	41,914	0.00%
2021/08/19	8	132.44	3	131.00	131.00	5	41,943	0.01%
2021/08/18	1	133.00	3	126.67	138.00	-2	41,982	0.00%
2021/08/17	25.3	133.59	20	130.50	128.50	5.3	42,183	0.01%
2021/08/16	11.1	135.40	25	134.20	136.50	-14	42,389	-0.03%
2021/08/13	14.1	139.31	1	135.50	135.00	13.1	42,727	0.03%
2021/08/12	28	140.39	25	141.08	142.00	3	42,740	0.01%
2021/08/11	16.3	140.17	23	139.85	138.50	-6.8	42,965	-0.02%
2021/08/10	9	142.00	0	141.50	141.00	9	43,419	0.02%
2021/08/09	10.3	146.01	20	146.00	145.00	-9.7	43,941	-0.02%
2021/08/06	19	146.84	8	145.75	146.00	11	44,561	0.02%
2021/08/05	4	149.75	9	150.61	148.50	-5	44,987	-0.01%
2021/08/04	12	148.96	12	147.38	147.00	0	45,362	0.00%
2021/08/03	17	146.85	42	148.29	150.00	-25	45,466	-0.05%
2021/08/02	17	147.56	1	147.00	145.50	16	45,164	0.04%
2021/07/30	42	148.69	29	147.09	146.00	13	45,517	0.03%
2021/07/29	18	147.75	30	148.39	151.50	-12	45,311	-0.03%
2021/07/28	19	133.68	6.1	134.88	138.00	13	44,177	0.03%
2021/07/27	8	142.13	2	141.25	142.00	6	44,252	0.01%
2021/07/26	3	145.83	22	145.18	146.00	-19	44,447	-0.04%
2021/07/23	19	143.03	5	141.80	139.50	14	45,863	0.03%
2021/07/22	1	146.50	21	144.62	146.50	-20	45,892	-0.04%
2021/07/21	20	142.00	8	142.75	137.50	12	45,871	0.03%
2021/07/20	2	141.75	9.1	142.66	141.50	-7.1	46,677	-0.02%
2021/07/19	8	143.88	7	143.00	142.00	1	46,741	0.00%
2021/07/16	15	142.50	19	143.32	143.50	-4	46,909	-0.01%
2021/07/15	28	143.82	32	143.72	143.50	-4	46,916	-0.01%
2021/07/14	9	140.44	23	142.24	143.00	-14	46,657	-0.03%
2021/07/13	12	139.58	2	138.50	136.00	10	46,685	0.02%
2021/07/12	33	143.36	10	143.00	140.50	23	46,350	0.05%
2021/07/09	20	139.75	37	141.65	142.50	-17	45,699	-0.04%
2021/07/08	70	145.10	56.2	143.60	141.00	13.8	45,170	0.03%
2021/07/07	38	138.22	32	138.25	137.00	6	43,617	0.01%
2021/07/06	25	133.36	34	134.41	132.50	-9	42,823	-0.02%
2021/07/05	32	132.66	33	134.09	132.00	-1	42,622	0.00%
2021/07/02	12	126.79	15	127.07	126.50	-3	42,212	-0.01%
2021/07/01	24	125.92	2	123.75	123.50	22	42,277	0.05%
2021/06/30	0	0.00	14	129.00	129.00	-14	42,027	-0.03%
2021/06/29	14	129.07	3	129.83	127.50	11	42,316	0.03%
2021/06/28	17.1	127.17	12	128.54	129.00	5.1	42,459	0.01%
2021/06/25	20.3	129.64	6	129.92	127.50	14.3	43,049	0.03%
2021/06/24	22	133.07	12	132.08	131.00	10	42,902	0.02%
2021/06/23	44.2	135.27	36	133.83	132.00	8.2	42,736	0.02%
2021/06/22	21	135.81	14	135.43	134.50	7	42,414	0.02%
2021/06/21	14	131.25	18	131.36	131.00	-4	41,300	-0.01%
2021/06/18	26	135.52	18	136.61	130.00	8	40,949	0.02%
2021/06/17	16	131.34	18.3	132.46	134.00	-2.3	40,204	-0.01%
2021/06/16	30	130.67	29	126.78	126.00	1	39,790	0.00%
2021/06/15	13	127.19	10.1	127.05	127.00	2.9	39,540	0.01%
2021/06/11	9.3	127.53	7	126.00	124.50	2.3	39,293	0.01%
2021/06/10	16.6	126.55	13	128.54	129.00	3.6	38,866	0.01%
2021/06/09	15.2	127.22	33	127.67	127.00	-17.8	38,364	-0.05%
2021/06/08	56	127.63	55	128.65	125.50	1	37,625	0.00%
2021/06/07	14	121.57	34.1	125.96	127.50	-20.1	35,915	-0.06%
2021/06/04	35	117.84	18	118.06	117.50	17	34,528	0.05%
2021/06/03	27	116.46	47.3	116.43	121.50	-20.3	34,260	-0.06%
2021/06/02	26	111.75	9	113.67	110.50	17	33,571	0.05%
2021/06/01	30.1	112.68	29	113.36	113.00	1.1	33,590	0.00%
2021/05/31	9	110.94	42.1	109.67	112.50	-33.1	33,698	-0.10%
2021/05/28	27.1	104.63	13	103.65	104.50	14.1	33,554	0.04%
2021/05/27	2	100.50	3	101.67	101.00	-1	33,888	0.00%
2021/05/26	3	102.50	1	104.00	103.00	2	34,331	0.01%
2021/05/25	6	104.83	7	107.07	105.50	-1	35,061	0.00%
2021/05/24	3	100.57	21	100.81	103.50	-18	36,108	-0.05%
2021/05/21	11	98.01	14.2	99.03	100.50	-3.2	37,302	-0.01%
2021/05/20	7.1	96.72	10	96.95	94.60	-2.9	37,401	-0.01%
2021/05/19	3	98.93	4	99.45	98.10	-1	37,295	0.00%
2021/05/18	18	97.98	11.1	98.26	99.70	6.9	37,232	0.02%
2021/05/17	8	91.56	15.1	91.72	93.10	-7.1	37,215	-0.02%
2021/05/14	3.7	99.34	9	97.33	95.00	-5.3	37,677	-0.01%
2021/05/13	10	90.97	8	92.45	94.60	2	38,375	0.01%
2021/05/12	29	93.42	30	92.57	91.20	-1	38,151	0.00%
2021/05/11	18.8	97.28	14	97.03	96.40	4.8	37,916	0.01%
2021/05/10	2	106.50	2	102.75	101.50	0	37,896	0.00%
2021/05/07	4	107.00	11	107.05	106.50	-7	37,982	-0.02%
2021/05/06	20	106.18	11	104.27	106.50	9	37,971	0.02%
2021/05/05	1	99.30	1	102.50	99.00	0	37,700	0.00%
2021/05/04	63.6	104.44	59	103.15	104.50	4.6	37,873	0.01%
2021/05/03	23	112.96	55	112.65	109.50	-32	37,914	-0.08%
2021/04/29	76	116.04	62	117.13	115.00	14	38,351	0.04%
2021/04/28	1	112.50	33.2	110.65	112.50	-32.2	36,899	-0.09%
2021/04/27	21	102.10	42	102.50	102.50	-21	36,684	-0.06%
2021/04/26	76	97.12	130.3	98.26	99.80	-54.3	36,282	-0.15%	大賣/
2021/04/23	46	92.32	117	93.59	94.20	-71	35,756	-0.20%	大賣/
2021/04/22	62	93.25	140	92.42	90.80	-78	36,308	-0.21%	大賣/
2021/04/21	79	93.13	9	93.13	92.60	70	36,378	0.19%
2021/04/20	130	93.24	44	93.44	93.30	86	37,309	0.23%	大買/
2021/04/19	5	92.48	23	93.10	93.20	-18	38,595	-0.05%
2021/04/16	8	89.88	21	89.56	90.10	-13	38,726	-0.03%
2021/04/15	3	87.83	29	87.85	87.90	-26	39,070	-0.07%
2021/04/14	28	86.48	0	0.00	87.50	28	39,642	0.07%
2021/04/13	6	89.40	1	89.10	88.00	5	41,201	0.01%
2021/04/12	41	90.55	6	89.78	89.60	35	42,270	0.08%
2021/04/09	21	92.31	40	92.39	91.70	-19	43,353	-0.04%
2021/04/08	42	91.57	42	91.79	92.90	0	43,479	0.00%
2021/04/07	81	92.87	26	91.72	91.40	55	43,664	0.13%
2021/04/06	25	92.54	34	93.05	93.10	-9	43,839	-0.02%
2021/04/01	47	92.24	53	93.07	91.60	-6	43,770	-0.01%
2021/03/31	58	91.84	41	91.59	91.50	17	43,520	0.04%
2021/03/30	64	92.06	88	92.74	91.20	-24	43,491	-0.06%
2021/03/29	7	89.96	6	90.75	89.80	1	43,283	0.00%
2021/03/26	46	89.43	45	87.78	89.90	1	43,297	0.00%
2021/03/25	37	86.73	11	87.08	85.90	26	43,389	0.06%
2021/03/24	15	88.12	32	88.26	87.90	-17	43,405	-0.04%
2021/03/23	34	89.30	19	89.02	88.00	15	44,490	0.03%
2021/03/22	6	87.75	3	87.63	87.70	3	45,900	0.01%
2021/03/19	9	89.58	7	89.80	89.00	2	46,716	0.00%
2021/03/18	15	92.74	19	92.39	92.10	-4	46,643	-0.01%
2021/03/17	11	91.38	8	91.41	90.90	3	47,115	0.01%
2021/03/16	15.3	91.17	11	91.40	90.70	4.3	47,263	0.01%
2021/03/15	4	90.65	0	0.00	90.60	4	47,636	0.01%
2021/03/12	21	92.17	6	92.93	91.50	15	47,867	0.03%
2021/03/11	12	91.68	20	91.72	92.90	-8	47,966	-0.02%
2021/03/10	8	88.40	4	88.55	88.70	4	48,491	0.01%
2021/03/09	30	89.10	37	86.73	86.60	-7	48,790	-0.01%
2021/03/08	6	92.17	36	91.03	90.20	-30	48,940	-0.06%
2021/03/05	24	90.98	22	91.56	91.20	2	50,104	0.00%
2021/03/04	6	92.37	29	93.36	92.70	-23	52,442	-0.04%
2021/03/03	29.4	93.54	3	91.60	91.80	26.4	53,757	0.05%
2021/03/02	61	98.41	30	98.20	94.30	31	55,577	0.06%
2021/02/26	27	94.60	34	95.86	97.50	-7	56,057	-0.01%
2021/02/25	75	98.71	31	98.03	95.60	44	56,942	0.08%
2021/02/24	55	99.90	54	100.41	97.00	1	57,015	0.00%
2021/02/23	20.2	98.02	138.3	98.94	99.60	-118.1	55,581	-0.21%	大賣/鉅額交易
2021/02/22	95	94.27	64	94.49	95.40	31	54,311	0.06%
2021/02/19	17	91.31	29	92.16	91.60	-12	53,977	-0.02%
2021/02/18	72	91.28	64.1	91.60	91.60	7.9	54,251	0.01%
2021/02/17	65	91.36	8	91.21	91.60	57	54,421	0.10%
2021/02/05	39.1	86.30	50	85.83	89.70	-10.9	54,179	-0.02%
2021/02/04	73	83.91	74	83.67	84.10	-1	53,694	0.00%
2021/02/03	8	87.89	13	87.06	86.30	-5	53,575	-0.01%
2021/02/02	10	88.43	6	88.70	88.70	4	54,535	0.01%
2021/02/01	12	86.53	10.2	84.47	85.80	1.9	54,538	0.00%
2021/01/29	10	87.79	44	87.62	86.50	-34	55,129	-0.06%
2021/01/28	42.3	89.94	13	88.38	88.10	29.3	55,493	0.05%
2021/01/27	81	93.17	30	92.98	92.60	51	55,971	0.09%
2021/01/26	55.1	97.00	37	96.75	94.00	18.1	56,395	0.03%
2021/01/25	34	98.95	32	100.45	95.70	2	57,058	0.00%
2021/01/22	57	97.58	122.2	97.79	101.00	-65.2	57,884	-0.11%	大賣/
2021/01/21	46.1	94.22	45	95.46	95.60	1.1	59,732	0.00%
2021/01/20	10	94.77	20	95.44	92.40	-10	61,407	-0.02%
2021/01/19	33.2	96.18	39	96.80	96.40	-5.9	61,789	-0.01%
2021/01/18	61	96.47	35	96.27	95.00	26	61,976	0.04%
2021/01/15	83	97.97	85	98.86	100.00	-2	61,555	0.00%
2021/01/14	56	97.20	74	98.25	96.70	-18	61,284	-0.03%
2021/01/13	98	99.43	54	99.72	97.60	44	61,781	0.07%
2021/01/12	97	96.66	108	96.64	99.40	-11	61,431	-0.02%	大賣/
2021/01/11	96	91.35	131	91.80	94.90	-35	60,811	-0.06%	大賣/
2021/01/08	48	90.49	41	90.75	90.20	7	61,011	0.01%
2021/01/07	71.1	92.33	68	93.02	92.10	3.1	61,312	0.01%
2021/01/06	150	93.99	140	95.92	91.10	10	61,376	0.02%	大買/大賣/
2021/01/05	89	91.18	146	91.97	94.30	-57	60,159	-0.09%	大賣/
2021/01/04	121	90.16	137	90.73	90.50	-16	60,302	-0.03%	大買/大賣/
2020/12/31	36	87.83	43	87.58	87.40	-7	60,960	-0.01%
2020/12/30	41	87.06	85	87.32	86.90	-44	61,035	-0.07%
2020/12/29	46	85.51	58	85.96	85.70	-12	61,404	-0.02%
2020/12/28	97	84.75	68	84.95	85.30	29	61,824	0.05%
2020/12/25	26	84.94	43	83.99	84.00	-17	62,192	-0.03%
2020/12/24	50	85.44	38	85.66	84.50	12	63,048	0.02%
2020/12/23	23	85.44	30	85.25	86.20	-7	63,601	-0.01%
2020/12/22	37	83.43	37	84.11	82.10	0	63,628	0.00%
2020/12/21	136	83.87	140.3	83.69	84.40	-4.3	63,914	-0.01%	大買/大賣/
2020/12/18	117	86.46	58	86.49	85.60	59	63,587	0.09%	大買/
2020/12/17	125	87.42	50	87.86	86.00	75	63,837	0.12%	大買/
2020/12/16	88	87.47	100	87.99	86.70	-12	63,035	-0.02%
2020/12/15	88	85.15	94	85.56	85.80	-6	61,831	-0.01%
2020/12/14	44	83.12	51	83.34	83.80	-7	61,512	-0.01%
2020/12/11	32	82.97	29	82.48	81.60	3	61,773	0.00%
2020/12/10	54	82.75	74	82.62	82.20	-20	62,338	-0.03%
2020/12/09	70	84.05	23	84.30	83.20	47	62,771	0.07%
2020/12/08	61	83.38	88	83.73	84.50	-27	62,827	-0.04%
2020/12/07	44	82.05	40	82.53	82.00	4	62,863	0.01%
2020/12/04	68	82.20	124	82.08	81.30	-56	62,840	-0.09%	大賣/
2020/12/03	80	84.66	55	84.59	83.70	25	62,580	0.04%
2020/12/02	106	85.78	124	85.60	85.20	-18	63,063	-0.03%	大買/大賣/
2020/12/01	140	87.35	72	85.65	84.70	68	63,151	0.11%	大買/
2020/11/30	106	91.83	117	92.28	89.90	-11	62,581	-0.02%	大買/大賣/
2020/11/27	105	90.25	120	90.82	90.40	-15	60,742	-0.02%	大買/大賣/
2020/11/26	100	87.96	166.1	87.23	89.60	-66.1	60,438	-0.11%	大賣/
2020/11/25	63	83.05	125	83.31	83.10	-62	58,650	-0.11%	大賣/
2020/11/24	64	81.94	73	81.81	82.00	-9	58,605	-0.02%
2020/11/23	139	78.67	76	78.59	78.70	63	57,910	0.11%	大買/
2020/11/20	31	74.92	28	75.29	75.70	3	57,502	0.01%
2020/11/19	14	75.16	132	75.47	74.90	-118	58,172	-0.20%	大賣/鉅額交易
2020/11/18	49	74.81	52	75.05	75.50	-3	59,352	-0.01%
2020/11/17	29	75.28	66	75.24	74.60	-37	61,134	-0.06%
2020/11/16	58	74.61	54	74.69	74.60	4	62,521	0.01%
2020/11/13	59	72.67	74	72.89	74.10	-15	63,706	-0.02%
2020/11/12	111	74.13	94	73.62	72.60	17	64,521	0.03%	大買/
2020/11/11	127	73.71	119	74.04	74.30	8	65,185	0.01%	大買/大賣/
2020/11/10	121	71.31	120	70.93	71.50	1	66,517	0.00%	大買/大賣/
2020/11/09	18	69.59	23	70.02	69.50	-5	69,019	-0.01%
2020/11/06	46	70.02	66	69.85	68.80	-20	71,463	-0.03%
2020/11/05	65	69.02	45	68.70	68.80	20	72,740	0.03%
2020/11/04	92	67.29	99	67.20	68.80	-7	72,944	-0.01%
2020/11/03	28	66.05	49	66.53	66.30	-21	72,802	-0.03%
2020/11/02	82.5	66.09	58	66.39	65.20	24.5	73,546	0.03%
2020/10/30	62	68.65	103	69.24	68.20	-41	74,091	-0.06%	大賣/
2020/10/29	147	68.10	159	68.66	67.90	-12	73,573	-0.02%	大買/大賣/
2020/10/28	198.5	77.27	145	75.66	74.90	53.5	71,088	0.08%	大買/大賣/
2020/10/27	62	82.74	32	83.52	81.60	30	70,088	0.04%
2020/10/26	41	84.74	54	84.66	85.40	-13	70,887	-0.02%
2020/10/23	136	86.16	90	85.75	85.10	46	71,376	0.06%	大買/
2020/10/22	69	85.95	99	86.46	87.30	-30	72,429	-0.04%
2020/10/21	114	87.30	61	88.09	86.40	53	72,400	0.07%	大買/
2020/10/20	72	86.18	136	86.43	88.00	-64	71,906	-0.09%	大賣/
2020/10/19	86	86.29	91	86.68	85.50	-5	71,528	-0.01%
2020/10/16	94	86.07	85	86.64	83.70	9	71,336	0.01%
2020/10/15	115	86.12	129	86.81	85.50	-14	71,712	-0.02%	大買/大賣/
2020/10/14	131	85.64	96	85.68	85.60	35	71,470	0.05%	大買/
2020/10/13	127	84.58	205	84.25	85.50	-78	71,194	-0.11%	大買/大賣/
2020/10/12	160	85.53	132	86.33	85.20	28	70,769	0.04%	大買/大賣/
2020/10/08	306	84.20	361	82.78	84.80	-55	69,865	-0.08%	大買/大賣/
2020/10/07	34	78.03	203	78.70	79.00	-169	68,398	-0.25%	大賣/鉅額交易
2020/10/06	94	78.36	87	79.23	77.70	7	68,258	0.01%
2020/10/05	292	76.78	198	76.95	78.20	94	67,908	0.14%	大買/大賣/
2020/09/30	58	73.84	52	74.23	74.40	6	67,513	0.01%
2020/09/29	92	75.94	43	76.68	74.10	49	67,447	0.07%
2020/09/28	41	76.20	112	76.72	77.50	-71	67,495	-0.11%	大賣/
2020/09/25	57	73.41	107	72.59	72.50	-50	68,043	-0.07%	大賣/
2020/09/24	112	74.45	113	75.06	73.80	-1	68,601	0.00%	大買/大賣/
2020/09/23	48	77.78	63	78.20	77.30	-15	68,536	-0.02%
2020/09/22	129	78.35	71	77.79	77.40	58	69,533	0.08%	大買/
2020/09/21	113	78.23	117	78.48	78.90	-4	70,822	-0.01%	大買/大賣/
2020/09/18	88	79.12	15	78.99	78.20	73	70,780	0.10%
2020/09/17	64	78.66	208	79.09	80.20	-144	71,756	-0.20%	大賣/鉅額交易
2020/09/16	102	77.70	70	78.00	77.90	32	71,586	0.04%	大買/
2020/09/15	170	77.42	179	77.79	76.30	-9	71,361	-0.01%	大買/大賣/
2020/09/14	51	74.05	65	74.65	76.00	-14	70,461	-0.02%
2020/09/11	38	72.40	96	72.49	72.30	-58	70,578	-0.08%
2020/09/10	66	73.20	15	73.53	72.90	51	70,539	0.07%
2020/09/09	30	71.50	96	72.56	73.90	-66	70,631	-0.09%
2020/09/08	76	73.53	48	73.41	73.20	28	70,710	0.04%
2020/09/07	50	74.07	45.3	72.13	72.10	4.8	70,942	0.01%
2020/09/04	155	76.35	56	76.72	75.70	99	71,624	0.14%	大買/
2020/09/03	208	78.48	144	78.97	78.60	64	72,189	0.09%	大買/大賣/
2020/09/02	118	76.61	76	77.14	76.80	42	71,634	0.06%	大買/
2020/09/01	177	74.85	171	75.07	77.40	6	71,278	0.01%	大買/大賣/
2020/08/31	12	75.08	107	74.45	73.60	-95	70,230	-0.14%	大賣/
2020/08/28	123	75.93	45.1	75.87	74.50	77.9	70,159	0.11%	大買/
2020/08/27	112	79.36	186	78.73	77.30	-74	69,615	-0.11%	大買/大賣/
2020/08/26	83	78.81	95	79.68	79.60	-12	70,441	-0.02%
2020/08/25	158	79.80	74	79.62	78.70	84	71,019	0.12%	大買/
2020/08/24	130	77.91	124	78.56	79.20	6	70,251	0.01%	大買/大賣/
2020/08/21	73	81.19	117	81.76	80.60	-44	69,177	-0.06%	大賣/
2020/08/20	162.2	83.25	60	85.48	79.70	102.2	67,258	0.15%	大買/鉅額交易
2020/08/19	179	87.48	70	87.13	88.50	109	65,728	0.17%	大買/鉅額交易
2020/08/18	57	83.88	80	84.37	84.10	-23	64,433	-0.04%
2020/08/17	99.8	83.54	93	84.57	83.00	6.8	63,683	0.01%
2020/08/14	150	82.50	124	82.80	85.00	26	62,732	0.04%	大買/大賣/
2020/08/13	262.3	90.01	249	87.34	80.60	13.3	60,857	0.02%	大買/大賣/
2020/08/12	132	86.44	400.8	87.34	89.00	-268.8	58,690	-0.46%	大買/大賣/鉅額交易
2020/08/11	166	80.28	182	80.10	81.60	-16	56,951	-0.03%	大買/大賣/
2020/08/10	190	77.22	155	76.56	76.00	35	55,194	0.06%	大買/大賣/
2020/08/07	75	75.82	149	75.93	75.50	-74	54,697	-0.14%	大賣/
2020/08/06	252	75.40	147.7	75.71	76.10	104.3	54,167	0.19%	大買/大賣/鉅額交易
2020/08/05	92	72.81	164	71.69	73.70	-72	52,876	-0.14%	大賣/
2020/08/04	238	65.69	160	66.05	67.00	78	51,476	0.15%	大買/大賣/
2020/08/03	50.1	63.78	227	63.84	63.40	-176.9	51,017	-0.35%	大賣/鉅額交易
2020/07/31	163	64.73	22	63.77	64.30	141	51,372	0.27%	大買/鉅額交易
2020/07/30	379	60.73	374.1	61.84	62.90	4.9	50,629	0.01%	大買/大賣/
2020/07/29	127	58.30	102	58.53	59.00	25	49,351	0.05%	大買/大賣/
2020/07/28	210	57.98	150	58.37	59.40	60	48,793	0.12%	大買/大賣/
2020/07/27	84	56.22	153.1	56.58	56.50	-69.1	48,176	-0.14%	大賣/
2020/07/24	33	55.75	29	56.42	54.70	4	49,017	0.01%
2020/07/23	52	56.71	13	56.53	56.30	39	49,234	0.08%
2020/07/22	41	56.16	79	56.54	56.50	-38	49,184	-0.08%
2020/07/21	83	55.76	57	56.46	56.60	26	48,638	0.05%
2020/07/20	3	53.40	34	52.75	53.40	-31	47,666	-0.07%
2020/07/17	59	52.00	40	52.01	50.80	19	47,414	0.04%
2020/07/16	44	52.19	22	52.75	52.40	22	47,493	0.05%
2020/07/15	49	52.62	96	52.77	51.80	-47	47,550	-0.10%
2020/07/14	59	52.91	45	53.30	52.20	14	47,732	0.03%
2020/07/13	44	54.89	7	54.10	53.90	37	47,803	0.08%
2020/07/10	59	54.98	41	55.71	54.40	18	48,323	0.04%
2020/07/09	58	56.76	86	56.65	56.50	-28	48,738	-0.06%
2020/07/08	50	56.50	16	56.59	56.30	34	49,117	0.07%
2020/07/07	62	55.75	55	56.09	55.90	7	48,970	0.01%
2020/07/06	93	56.58	112	56.57	57.30	-19	48,832	-0.04%	大賣/
2020/07/03	31	52.44	152	51.99	53.50	-121	48,232	-0.25%	大賣/鉅額交易
2020/07/02	120	50.04	151	50.43	50.80	-31	47,947	-0.06%	大買/大賣/
2020/07/01	196	50.25	100	50.53	49.45	96	47,983	0.20%	大買/
2020/06/30	328	49.24	358	49.32	50.10	-30	47,110	-0.06%	大買/大賣/
2020/06/29	85	46.64	107	46.74	46.30	-22	46,253	-0.05%	大賣/
2020/06/24	316	47.58	201	47.61	47.00	115	46,104	0.25%	大買/大賣/鉅額交易
2020/06/23	63	46.19	159	46.38	46.10	-96	45,327	-0.21%	大賣/
2020/06/22	40	45.73	46	46.15	45.85	-6	45,315	-0.01%
2020/06/19	80	45.83	68	45.63	45.95	12	45,664	0.03%
2020/06/18	131	45.25	199	45.62	45.75	-68	45,725	-0.15%	大買/大賣/
2020/06/17	70	44.97	96	45.37	45.00	-26	45,501	-0.06%
2020/06/16	120	45.01	105	45.18	45.00	15	45,354	0.03%	大買/大賣/
2020/06/15	101	44.39	102	44.72	44.00	-1	45,893	0.00%	大買/大賣/
2020/06/12	123	44.28	192	44.78	44.80	-69	45,967	-0.15%	大買/大賣/
2020/06/11	269	45.90	227	45.97	44.65	42	45,829	0.09%	大買/大賣/
2020/06/10	243.2	44.47	298	44.77	45.20	-54.8	44,609	-0.12%	大買/大賣/
2020/06/09	66	43.62	125	43.43	43.30	-59	43,921	-0.13%	大賣/
2020/06/08	98	44.53	14	44.43	43.85	84	44,642	0.19%
2020/06/05	86	44.96	56	44.99	44.80	30	44,671	0.07%
2020/06/04	64	44.27	122	44.52	44.80	-58	44,895	-0.13%	大賣/
2020/06/03	115	43.53	109	43.80	43.80	6	44,819	0.01%	大買/大賣/
2020/06/02	265	45.00	151	45.41	43.40	114	44,441	0.26%	大買/大賣/鉅額交易
2020/06/01	58	42.99	199	42.47	44.10	-141	43,713	-0.32%	大賣/鉅額交易
2020/05/29	113	40.20	78	40.47	40.10	35	42,868	0.08%	大買/
2020/05/28	64	40.63	181	40.46	40.40	-117	43,321	-0.27%	大賣/鉅額交易
2020/05/27	44	40.25	183	40.35	39.90	-139	43,190	-0.32%	大賣/鉅額交易
2020/05/26	38	39.76	176	40.09	40.00	-138	43,422	-0.32%	大賣/鉅額交易
2020/05/25	66	38.87	55	39.09	39.40	11	43,314	0.03%
2020/05/22	111	39.87	87	39.55	39.15	24	43,210	0.06%	大買/
2020/05/21	53	40.33	78	40.68	40.75	-25	42,963	-0.06%
2020/05/20	63	39.33	148	39.67	39.60	-85	42,730	-0.20%	大賣/
2020/05/19	262	38.95	183	38.76	39.10	79	42,249	0.19%	大買/大賣/
2020/05/18	251	40.60	91	40.20	39.55	160	40,794	0.39%	大買/鉅額交易
2020/05/15	161	43.67	144	43.89	43.90	17	39,772	0.04%	大買/大賣/
2020/05/14	99	44.39	56	44.58	42.80	43	39,458	0.11%
2020/05/13	133	44.93	67	44.88	44.70	66	39,414	0.17%	大買/
2020/05/12	50	44.62	132	44.96	45.00	-82	39,518	-0.21%	大賣/
2020/05/11	221	45.54	63	45.68	44.95	158	40,066	0.39%	大買/鉅額交易
2020/05/08	82	44.75	111	44.97	44.70	-29	39,944	-0.07%	大賣/
2020/05/07	241	43.98	169	44.24	44.30	72	39,895	0.18%	大買/大賣/
2020/05/06	247	42.78	167	43.13	43.05	80	39,295	0.20%	大買/大賣/
2020/05/05	142	43.10	67	43.43	42.50	75	39,282	0.19%	大買/
2020/05/04	255	42.13	132	42.31	43.00	123	39,354	0.31%	大買/大賣/鉅額交易
2020/04/30	55	42.65	105	42.92	42.85	-50	39,758	-0.13%	大賣/
2020/04/29	231	41.53	313	41.91	42.00	-82	39,510	-0.21%	大買/大賣/
2020/04/28	54	38.88	85	38.90	39.45	-31	38,831	-0.08%
2020/04/27	62	38.04	81	38.28	38.30	-19	38,629	-0.05%
2020/04/24	210	37.68	1	37.60	37.45	209	38,706	0.54%	大買/鉅額交易
2020/04/23	38	37.67	35	37.91	37.60	3	38,911	0.01%
2020/04/22	3	36.72	19	36.29	37.45	-16	39,313	-0.04%
2020/04/21	22	37.56	12	37.68	36.65	10	39,455	0.03%
2020/04/20	12	38.02	10	38.25	38.10	2	40,149	0.00%
2020/04/17	14	38.76	25	38.87	38.10	-11	40,384	-0.03%
2020/04/16	1	38.10	16	37.74	38.10	-15	40,082	-0.04%
2020/04/15	35	38.39	4	38.53	37.40	31	39,668	0.08%
2020/04/14	17	37.82	18	37.41	38.15	-1	38,970	0.00%
2020/04/13	12	36.15	13	36.20	35.55	-1	38,277	0.00%
2020/04/10	1	34.80	78	34.61	35.00	-77	37,686	-0.20%
2020/04/09	32	34.88	16	34.57	34.70	16	37,724	0.04%
2020/04/08	18	33.85	39	33.57	34.00	-21	37,357	-0.06%
2020/04/07	6	33.13	29	33.23	33.15	-23	36,620	-0.06%
2020/04/06	38	31.52	34	30.94	31.35	4	35,705	0.01%
2020/04/01	23	31.75	19	31.84	31.70	4	35,234	0.01%
2020/03/31	48	32.72	26	32.47	32.00	22	35,038	0.06%
2020/03/30	11	29.53	9	29.41	30.90	2	34,207	0.01%
2020/03/27	108	30.62	22	31.30	30.25	86	34,448	0.25%	大買/
2020/03/26	37	30.89	66	30.62	31.00	-29	34,488	-0.08%
2020/03/25	70	31.04	77	30.68	31.10	-7	34,099	-0.02%
2020/03/24	24	28.99	19	28.62	28.60	5	33,725	0.01%
2020/03/23	30	27.24	32	27.12	27.05	-2	33,364	-0.01%
2020/03/20	62	26.42	62	26.74	27.05	0	33,143	0.00%
2020/03/19	65	25.04	76	25.38	24.60	-11	33,038	-0.03%
2020/03/18	41	27.22	46	27.42	26.20	-5	32,226	-0.02%
2020/03/17	104	27.26	479	27.08	26.50	-375	31,953	-1.17%	大買/大賣/鉅額交易
2020/03/16	188	30.70	136	30.74	28.40	52	31,401	0.17%	大買/大賣/
2020/03/13	141	30.55	87	30.38	31.45	54	31,149	0.17%	大買/
2020/03/12	398	34.71	453	35.02	33.70	-55	30,591	-0.18%	大買/大賣/
2020/03/11	30	38.98	29	39.18	37.40	1	29,728	0.00%
2020/03/10	188	38.26	172	38.77	38.95	16	29,350	0.05%	大買/大賣/
2020/03/09	76	40.12	78	40.66	39.50	-2	28,782	-0.01%
2020/03/05	108	42.09	111	42.84	41.90	-3	29,206	-0.01%	大買/大賣/
2020/03/04	62	41.46	61	41.82	41.40	1	28,573	0.00%
2020/03/03	9	41.13	64	41.75	41.45	-55	28,765	-0.19%
2020/03/02	110	39.21	106	39.27	39.25	4	28,375	0.01%	大買/大賣/
2020/02/27	60	41.06	1	41.30	40.00	59	28,339	0.21%
2020/02/26	189	41.61	183	41.59	41.25	6	28,229	0.02%	大買/大賣/
2020/02/25	116	41.89	98	42.16	41.75	18	28,242	0.06%	大買/
2020/02/24	66	41.31	75	41.51	42.45	-9	28,228	-0.03%
2020/02/21	134	42.17	71	42.13	41.70	63	28,350	0.22%	大買/
2020/02/20	12.5	42.28	4	42.16	42.00	8.5	28,511	0.03%
2020/02/19	31	41.47	31	41.78	41.75	0	28,704	0.00%
2020/02/18	83	41.22	78	41.29	41.10	5	29,215	0.02%
2020/02/17	86	41.12	85	41.36	41.35	1	29,396	0.00%
2020/02/14	73	41.94	82	42.06	41.50	-9	29,899	-0.03%
2020/02/13	33	42.42	28	42.94	42.05	5	30,681	0.02%
2020/02/12	84	42.45	86	41.29	42.85	-2	31,059	-0.01%
2020/02/11	18	40.29	10	40.44	40.30	8	30,346	0.03%
2020/02/10	93	37.42	107	38.16	39.85	-14	30,380	-0.05%	大賣/
2020/02/07	33	39.43	27	39.46	38.90	6	30,561	0.02%
2020/02/06	82	39.72	67	39.84	40.20	15	30,529	0.05%
2020/02/05	9	39.83	7	39.59	39.15	2	30,330	0.01%
2020/02/04	7	38.87	26	39.12	40.25	-19	29,924	-0.06%
2020/02/03	61	36.21	52	36.73	36.75	9	29,326	0.03%
2020/01/31	77	39.15	76	39.34	38.65	1	29,221	0.00%
2020/01/30	42	40.40	49	40.41	40.35	-7	28,739	-0.02%
2020/01/20	43	44.45	46	44.18	44.80	-3	28,516	-0.01%
2020/01/17	86	43.83	81	44.02	43.25	5	28,408	0.02%
2020/01/16	56	44.00	22	44.12	43.60	34	28,750	0.12%
2020/01/15	106	45.01	95	45.24	44.75	11	28,458	0.04%	大買/
2020/01/14	117	45.52	99	45.42	45.40	18	29,106	0.06%	大買/
2020/01/13	31	43.56	22	43.33	43.90	9	28,019	0.03%
2020/01/10	40	41.96	82	41.70	42.40	-42	27,883	-0.15%
2020/01/09	104	41.18	65	41.23	41.05	39	28,095	0.14%	大買/
2020/01/08	2	40.55	32	40.83	40.45	-30	28,732	-0.10%
2020/01/07	51	41.46	51	41.41	41.30	0	29,020	0.00%
2020/01/06	93	41.69	50	41.25	41.35	43	29,488	0.15%
2020/01/03	26	42.88	20	43.35	42.50	6	29,657	0.02%
2020/01/02	19	42.61	49	43.33	43.60	-30	29,556	-0.10%
2019/12/31	31	41.94	3	41.93	42.00	28	29,407	0.10%
2019/12/30	37	41.72	49	41.76	41.80	-12	29,720	-0.04%
2019/12/27	53	41.54	63	41.53	41.65	-10	29,875	-0.03%
2019/12/26	29	41.25	75	41.14	41.10	-46	30,009	-0.15%
2019/12/25	23	41.64	13	41.65	41.50	10	30,110	0.03%
2019/12/24	57	41.30	61	41.68	42.25	-4	30,221	-0.01%
2019/12/23	161	42.96	74	42.67	41.50	87	29,838	0.29%	大買/
2019/12/20	90	43.72	90	43.96	44.10	0	29,535	0.00%
2019/12/19	70	44.75	67	44.11	43.90	3	29,698	0.01%
2019/12/18	54	45.30	32	44.93	44.80	22	29,918	0.07%
2019/12/17	33	45.98	71	46.08	45.75	-38	30,235	-0.13%
2019/12/16	24	44.45	46	44.88	45.40	-22	30,282	-0.07%
2019/12/13	50	44.67	39	44.48	44.30	11	30,577	0.04%
2019/12/12	16	44.76	30	44.82	44.75	-14	30,970	-0.05%
2019/12/11	33	44.16	21	43.91	43.90	12	31,881	0.04%
2019/12/10	59	43.83	37	43.66	44.00	22	32,413	0.07%
2019/12/09	41	44.44	41	44.98	44.35	0	32,396	0.00%
2019/12/06	23	44.94	22	44.97	44.75	1	33,039	0.00%
2019/12/05	22	44.92	60	44.70	44.60	-38	33,533	-0.11%
2019/12/04	43	44.42	3	44.37	44.20	40	34,215	0.12%
2019/12/03	33	44.18	25	44.54	44.80	8	36,255	0.02%
2019/12/02	151	45.14	70	44.36	44.15	81	36,548	0.22%	大買/
2019/11/29	93	46.63	70	46.79	46.15	23	37,032	0.06%
2019/11/28	83	47.44	80	47.92	47.00	3	36,977	0.01%
2019/11/27	81	46.82	115	47.07	47.00	-34	36,689	-0.09%	大賣/
2019/11/26	62	46.76	41	47.10	46.35	21	36,692	0.06%
2019/11/25	62	46.67	44	47.36	46.35	18	36,504	0.05%
2019/11/22	75	47.89	12	47.82	47.00	63	36,500	0.17%
2019/11/21	76	47.97	72	48.04	48.00	4	36,640	0.01%
2019/11/20	124	48.26	142	48.39	48.80	-18	37,003	-0.05%	大買/大賣/
2019/11/19	147	49.11	47	49.39	48.55	100	37,762	0.26%	大買/
2019/11/18	52	49.45	66	49.44	49.65	-14	37,745	-0.04%
2019/11/15	56	49.28	40	49.47	48.50	16	37,910	0.04%
2019/11/14	15	48.51	59	48.49	48.10	-44	37,402	-0.12%
2019/11/13	102	48.37	73	48.46	48.30	29	37,744	0.08%	大買/
2019/11/12	52	49.20	116	48.69	50.00	-64	38,117	-0.17%	大賣/
2019/11/11	6	47.49	60	47.77	47.10	-54	38,339	-0.14%
2019/11/08	81	45.97	88	46.22	46.00	-7	37,832	-0.02%
2019/11/07	2	45.10	47	45.75	45.90	-45	38,154	-0.12%
2019/11/06	133	46.37	42	47.34	45.20	91	38,583	0.24%	大買/
2019/11/05	76	47.82	70	47.94	47.50	6	38,615	0.02%
2019/11/04	43	47.85	76	47.82	47.40	-33	39,116	-0.08%
2019/11/01	72	46.84	62	47.06	47.20	10	39,316	0.03%
2019/10/31	33	47.91	31	47.80	47.15	2	40,213	0.00%
2019/10/30	72	47.94	88	47.61	48.25	-16	40,268	-0.04%
2019/10/29	28	47.44	0	0.00	46.90	28	40,202	0.07%
2019/10/28	82	47.93	71	47.84	47.50	11	40,359	0.03%
2019/10/25	95	47.70	111	48.14	48.20	-16	40,460	-0.04%	大賣/
2019/10/24	135	48.16	131	48.93	48.15	4	40,493	0.01%	大買/大賣/
2019/10/23	68	48.07	45	48.50	48.25	23	40,302	0.06%
2019/10/22	136	47.75	155	47.70	48.25	-19	40,503	-0.05%	大買/大賣/
2019/10/21	87	45.95	75	46.28	45.85	12	40,114	0.03%
2019/10/18	123	46.53	102	46.55	46.20	21	40,718	0.05%	大買/大賣/
2019/10/17	136	47.16	158	47.56	47.00	-22	42,029	-0.05%	大買/大賣/
2019/10/16	90	47.46	127	47.50	47.80	-37	43,605	-0.08%	大賣/
2019/10/15	94	46.41	121	46.63	46.55	-27	43,671	-0.06%	大賣/
2019/10/14	46	44.40	165	45.10	46.35	-119	43,508	-0.27%	大賣/鉅額交易
2019/10/09	207	44.18	103	43.88	43.10	104	43,186	0.24%	大買/大賣/鉅額交易
2019/10/08	122	46.24	63	46.34	45.60	59	43,288	0.14%	大買/
2019/10/07	70	46.35	111	45.97	46.40	-41	43,819	-0.09%	大賣/
2019/10/04	76	45.70	143	45.77	45.30	-67	44,048	-0.15%	大賣/
2019/10/03	80	44.19	92	44.38	45.15	-12	44,257	-0.03%
2019/10/02	144	44.28	119	44.25	44.80	25	44,342	0.06%	大買/大賣/
2019/10/01	45	43.85	42	43.93	44.20	3	44,433	0.01%
2019/09/27	99	44.14	56	44.74	43.65	43	44,569	0.10%
2019/09/26	84	45.79	32	46.05	45.20	52	44,804	0.12%
2019/09/25	69	45.87	51	45.66	45.50	18	45,212	0.04%
2019/09/24	72	47.18	73	47.32	46.65	-1	45,998	0.00%
2019/09/23	110	47.49	142	47.29	47.65	-32	46,264	-0.07%	大買/大賣/
2019/09/20	119	46.11	110	46.00	46.50	9	46,602	0.02%	大買/大賣/
2019/09/19	114	46.43	118	46.39	46.50	-4	46,573	-0.01%	大買/大賣/
2019/09/18	99	46.32	98	46.55	46.30	1	46,481	0.00%
2019/09/17	143	46.26	145	46.45	46.10	-2	46,224	0.00%	大買/大賣/
2019/09/16	99	45.61	94	44.70	46.80	5	46,336	0.01%
2019/09/12	83	44.42	75	44.50	44.95	8	46,632	0.02%
2019/09/11	40	43.31	66	43.44	43.25	-26	47,238	-0.06%
2019/09/10	112	43.51	65	43.73	43.05	47	47,453	0.10%	大買/
2019/09/09	119	43.89	164	44.21	44.80	-45	47,335	-0.10%	大買/大賣/
2019/09/06	143	44.33	82	44.77	43.85	61	47,198	0.13%	大買/
2019/09/05	283	43.04	373	43.07	44.65	-90	46,991	-0.19%	大買/大賣/
2019/09/04	23	40.29	73	40.95	41.25	-50	45,506	-0.11%
2019/09/03	292	41.22	203	41.81	39.80	89	46,523	0.19%	大買/大賣/
2019/09/02	187	40.06	202	39.87	40.00	-15	46,195	-0.03%	大買/大賣/
2019/08/30	27	39.37	41	39.84	39.05	-14	46,240	-0.03%
2019/08/29	74	39.04	127	39.25	39.05	-53	46,775	-0.11%	大賣/
2019/08/28	61	38.88	9	38.87	38.85	52	46,957	0.11%
2019/08/27	54	38.88	33	39.09	38.55	21	47,307	0.04%
2019/08/26	52	39.16	33	39.11	38.80	19	47,564	0.04%
2019/08/23	14	41.19	12	40.65	40.65	2	47,781	0.00%
2019/08/22	1	41.10	18	41.01	41.10	-17	47,682	-0.04%
2019/08/21	22	39.85	20	39.58	39.55	2	46,899	0.00%
2019/08/20	62	40.12	70	40.11	39.90	-8	47,010	-0.02%
2019/08/19	96	39.59	72	39.69	39.70	24	47,277	0.05%
2019/08/16	144	39.79	117	39.61	39.25	27	48,111	0.06%	大買/大賣/
2019/08/15	60	38.69	72	39.09	39.85	-12	48,224	-0.02%
2019/08/14	160	39.17	205	39.54	39.00	-45	47,799	-0.09%	大買/大賣/
2019/08/13	41	37.56	8	37.59	37.10	33	47,419	0.07%
2019/08/12	71	38.08	131	38.13	38.05	-60	48,458	-0.12%	大賣/
2019/08/08	56	36.90	90	37.40	38.15	-34	49,224	-0.07%
2019/08/07	66	36.79	65	37.09	36.35	1	49,545	0.00%
2019/08/06	68	34.45	69	34.75	35.75	-1	49,334	0.00%
2019/08/05	29	36.68	37	36.86	35.90	-8	49,294	-0.02%
2019/08/02	157	35.79	140	35.95	36.65	17	49,868	0.03%	大買/大賣/
2019/08/01	70	37.29	115	37.46	37.25	-45	49,421	-0.09%	大賣/
2019/07/31	104	38.19	51	38.07	38.00	53	49,781	0.11%	大買/
2019/07/30	67	39.22	27	38.86	38.70	40	49,785	0.08%
2019/07/29	116	40.41	98	40.95	40.20	18	50,021	0.04%	大買/
2019/07/26	39	40.86	20	41.06	41.15	19	50,057	0.04%
2019/07/25	21	40.73	74	40.77	40.60	-53	50,000	-0.11%
2019/07/24	191	39.98	125	40.73	39.50	66	50,101	0.13%	大買/大賣/
2019/07/23	107	40.64	67	40.69	40.20	40	50,660	0.08%	大買/
2019/07/22	58	40.76	91	41.14	41.75	-33	50,543	-0.07%
2019/07/19	189	41.10	152	41.54	40.60	37	50,467	0.07%	大買/大賣/
2019/07/18	49	39.28	134	38.51	39.50	-85	49,616	-0.17%	大賣/
2019/07/17	150	37.52	90	37.65	37.15	60	48,002	0.12%	大買/
2019/07/16	23	36.97	5	37.39	36.85	18	47,536	0.04%
2019/07/15	76	36.58	101	36.88	37.20	-25	48,060	-0.05%	大賣/
2019/07/12	53	37.08	44	37.71	36.70	9	48,068	0.02%
2019/07/11	62	36.81	99	37.23	37.50	-37	47,836	-0.08%
2019/07/10	68	35.88	97.3	36.11	35.80	-29.3	47,672	-0.06%
2019/07/09	128	36.39	149	36.29	35.30	-21	47,496	-0.04%	大買/大賣/
2019/07/08	64	36.99	57	37.15	37.15	7	47,678	0.01%
2019/07/05	42	37.36	61	37.63	37.45	-19	48,388	-0.04%
2019/07/04	93	37.32	151	37.50	37.30	-58	49,413	-0.12%	大賣/
2019/07/03	198	37.62	43	37.77	37.20	155	50,337	0.31%	大買/鉅額交易
2019/07/02	38	38.44	38.3	38.61	38.50	-0.3	51,725	0.00%
2019/07/01	11	38.35	99	38.34	38.75	-88	52,740	-0.17%
2019/06/28	136	35.71	87	35.94	35.25	49	52,305	0.09%	大買/
2019/06/27	15	34.94	83	35.18	35.50	-68	53,133	-0.13%
2019/06/26	53	34.10	63	34.43	34.50	-10	53,161	-0.02%
2019/06/25	70	34.24	27	34.39	34.00	43	53,193	0.08%
2019/06/24	112	34.36	77	34.33	34.60	35	53,604	0.07%	大買/
2019/06/21	179	35.11	65	34.95	34.55	114	54,627	0.21%	大買/鉅額交易
2019/06/20	92	35.19	120	35.45	35.40	-28	54,301	-0.05%	大賣/
2019/06/19	29	34.21	165	33.71	34.75	-136	53,334	-0.25%	大賣/鉅額交易
2019/06/18	120	31.62	66	31.51	31.60	54	52,857	0.10%	大買/
2019/06/17	69	31.91	18	32.07	32.00	51	53,956	0.09%
2019/06/14	6	32.60	6	32.37	31.80	0	54,160	0.00%
2019/06/13	24	33.29	44	32.97	32.60	-20	54,797	-0.04%
2019/06/12	91	33.09	98	33.33	32.95	-7	54,846	-0.01%
2019/06/11	83	33.03	103	33.03	33.50	-20	54,597	-0.04%	大賣/
2019/06/10	14	29.91	25	30.40	31.00	-11	53,189	-0.02%
2019/06/06	34	28.58	36	28.73	28.65	-2	52,550	0.00%
2019/06/05	11	29.44	34	30.30	28.70	-23	52,461	-0.04%
2019/06/04	63	29.08	65	29.29	29.45	-2	52,060	0.00%
2019/06/03	103	29.14	65	29.18	28.70	38	52,433	0.07%	大買/
2019/05/31	36	28.74	86	28.84	29.95	-50	52,430	-0.10%
2019/05/30	91	28.73	116	28.99	28.60	-25	52,743	-0.05%	大賣/
2019/05/29	131	27.40	298	27.53	28.65	-167	52,975	-0.32%	大買/大賣/鉅額交易
2019/05/28	24	28.08	34	28.44	28.00	-10	52,718	-0.02%
2019/05/27	5	28.42	32	28.02	28.15	-27	52,957	-0.05%
2019/05/24	71	28.32	52	28.54	28.00	19	52,971	0.04%
2019/05/23	216	28.41	146	28.59	28.30	70	52,209	0.13%	大買/大賣/
2019/05/22	39	31.34	18	31.56	30.45	21	51,339	0.04%
2019/05/21	120	30.55	87	30.84	31.15	33	50,851	0.06%	大買/
2019/05/20	111	31.06	167	30.66	30.45	-56	50,485	-0.11%	大買/大賣/
2019/05/17	224	33.16	163	33.05	31.60	61	49,911	0.12%	大買/大賣/
2019/05/16	134	36.25	84	36.29	34.70	50	48,884	0.10%	大買/
2019/05/15	104	36.30	104	36.37	37.50	0	48,004	0.00%	大買/大賣/
2019/05/14	29	34.99	29	35.03	35.00	0	47,407	0.00%
2019/05/13	47	35.36	20	35.27	35.80	27	47,291	0.06%
2019/05/10	27	34.35	39	35.22	34.40	-12	47,036	-0.03%
2019/05/09	26	35.01	19	34.59	33.80	7	46,479	0.02%
2019/05/08	38	34.69	69	34.51	35.60	-31	46,563	-0.07%
2019/05/07	74	34.14	63	34.37	34.55	11	46,466	0.02%
2019/05/06	133	32.65	120	32.89	33.05	13	46,278	0.03%	大買/大賣/
2019/05/03	60	34.60	43	34.79	34.80	17	46,117	0.04%
2019/05/02	107	34.08	110	34.24	34.40	-3	46,079	-0.01%	大買/大賣/
2019/04/30	85	33.22	53	33.57	34.45	32	46,322	0.07%
2019/04/29	140	33.47	154	32.95	32.50	-14	45,976	-0.03%	大買/大賣/
2019/04/26	40	36.47	22	36.66	36.05	18	45,347	0.04%
2019/04/25	73	37.21	73	37.28	37.95	0	44,961	0.00%
2019/04/24	11	36.96	91	37.54	37.95	-80	44,559	-0.18%
2019/04/23	178	36.51	30	36.89	36.25	148	44,060	0.34%	大買/鉅額交易
2019/04/22	108	37.90	111	38.19	37.60	-3	44,178	-0.01%	大買/大賣/
2019/04/19	76	37.85	103	38.29	37.60	-27	44,972	-0.06%	大賣/
2019/04/18	82	37.89	83	38.47	37.00	-1	44,786	0.00%
2019/04/17	62	37.84	49	38.29	37.55	13	46,337	0.03%
2019/04/16	61	37.62	59	37.83	37.25	2	46,299	0.00%
2019/04/15	69	37.07	25	36.76	37.10	44	46,543	0.09%
2019/04/12	37	36.50	35	37.30	36.70	2	47,031	0.00%
2019/04/11	38	36.41	33	36.93	36.25	5	47,585	0.01%
2019/04/10	231	36.33	194	36.62	36.00	37	47,233	0.08%	大買/大賣/
2019/04/09	108	37.19	80	37.60	36.35	28	46,493	0.06%	大買/
2019/04/08	57	37.87	46	37.41	39.25	11	46,201	0.02%
2019/04/03	36	34.65	59	34.12	36.05	-23	44,730	-0.05%
2019/04/02	78	32.60	78	32.81	32.95	0	43,720	0.00%
2019/04/01	53	31.70	199	31.15	32.30	-146	43,301	-0.34%	大賣/鉅額交易
2019/03/29	111	29.64	105	29.78	29.60	6	41,989	0.01%	大買/大賣/
2019/03/28	45	29.34	42	29.43	29.90	3	41,685	0.01%
2019/03/27	34	28.88	51	29.31	29.65	-17	42,032	-0.04%
2019/03/26	158	29.80	5	28.77	28.80	153	42,145	0.36%	大買/鉅額交易
2019/03/25	22	30.07	1	30.10	30.30	21	41,759	0.05%
2019/03/22	1	30.00	7	29.81	29.85	-6	42,580	-0.01%
2019/03/21	3	30.05	9	30.07	30.15	-6	43,142	-0.01%
2019/03/20	25	28.93	54	29.57	29.20	-29	43,479	-0.07%
2019/03/19	35	28.21	3	27.90	27.80	32	43,091	0.07%
2019/03/18	4	27.65	15	27.82	28.45	-11	43,621	-0.03%
2019/03/15	3	26.03	6	26.23	25.90	-3	44,889	-0.01%
2019/03/14	2	25.45	5	25.36	25.45	-3	45,411	-0.01%
2019/03/13	3	24.80	20	25.20	24.90	-17	45,916	-0.04%
2019/03/12	22	24.71	22	24.86	24.80	0	46,127	0.00%
2019/03/11	22	24.78	20	25.00	24.40	2	46,637	0.00%
2019/03/08	60	24.92	40	24.80	24.90	20	47,477	0.04%
2019/03/07	141	25.01	216	25.33	25.25	-75	48,383	-0.16%	大買/大賣/
2019/03/06	70	24.54	63	24.63	24.65	7	48,546	0.01%
2019/03/05	100	25.19	32	25.14	24.60	68	48,447	0.14%
2019/03/04	2	24.50	8	25.28	26.25	-6	48,144	-0.01%
2019/02/27	1	24.25	0	0.00	24.10	1	47,438	0.00%
2019/02/26	1	24.80	18	24.88	24.25	-17	47,534	-0.04%
2019/02/25	2	24.03	87	24.11	24.55	-85	47,565	-0.18%
2019/02/22	1	23.25	0	0.00	23.15	1	47,565	0.00%
2019/02/21	22	23.63	0	0.00	23.45	22	47,940	0.05%
2019/02/20	7	23.54	10.3	23.94	23.45	-3.3	48,306	-0.01%
2019/02/19	20	23.75	20	23.95	23.90	0	49,978	0.00%
2019/02/18	40	24.48	0	0.00	23.70	40	51,142	0.08%
2019/02/15	3	24.05	6	24.09	24.20	-3	51,091	-0.01%
2019/02/14	0	0.00	5	24.45	24.20	-5	51,262	-0.01%
2019/02/13	7	24.12	73	24.06	24.10	-66	51,254	-0.13%
2019/02/12	1	23.75	21	23.72	23.50	-20	50,880	-0.04%
2019/02/11	25	22.94	24	23.13	23.25	1	50,453	0.00%
2019/01/30	6	22.83	15	22.98	22.50	-9	50,157	-0.02%
2019/01/29	20	22.71	30	22.79	22.85	-10	49,844	-0.02%
2019/01/28	6	22.45	119	22.51	22.35	-113	49,256	-0.23%	大賣/鉅額交易
2019/01/24	40	21.47	72	21.70	21.60	-32	48,687	-0.07%
2019/01/23	72	21.11	62	21.20	21.15	10	48,309	0.02%
2019/01/22	120	21.72	30	21.24	21.35	90	48,270	0.19%	大買/
2019/01/21	90	22.36	39	22.29	22.10	51	48,107	0.11%
2019/01/18	18	22.03	48	21.89	22.15	-30	47,932	-0.06%
2019/01/17	116	21.58	98	21.52	21.45	18	47,527	0.04%	大買/
2019/01/16	13	21.40	10	21.44	21.55	3	47,486	0.01%
2019/01/15	18	21.24	21	21.30	21.10	-3	47,224	-0.01%
2019/01/14	62	20.86	97	21.06	21.05	-35	47,003	-0.07%
2019/01/11	124	21.50	126	21.44	21.20	-2	46,587	0.00%	大買/大賣/
2019/01/10	129	22.09	131	22.06	22.10	-2	45,563	0.00%	大買/大賣/
2019/01/09	320	22.92	171	23.09	22.05	149	45,111	0.33%	大買/大賣/鉅額交易
2019/01/08	42	24.30	57	24.42	24.45	-15	43,553	-0.03%
2019/01/07	40	24.59	38	24.36	24.10	2	43,384	0.00%
2019/01/04	104	24.13	110	24.06	23.90	-6	42,886	-0.01%	大買/大賣/
2019/01/03	52	23.26	160	23.67	24.20	-108	42,612	-0.25%	大賣/鉅額交易
2019/01/02	2	22.80	41	22.86	23.10	-39	42,096	-0.09%
2018/12/28	187	22.60	111	22.51	22.30	76	41,712	0.18%	大買/大賣/
2018/12/27	7	22.50	48	22.73	23.20	-41	41,775	-0.10%
2018/12/26	38	22.05	36	21.33	21.20	2	40,818	0.00%
2018/12/25	109	22.38	61	22.33	22.05	48	40,503	0.12%	大買/
2018/12/24	80	22.95	123	23.23	23.45	-43	40,305	-0.11%	大賣/
2018/12/22	62	22.66	32	22.67	22.60	30	40,166	0.07%
2018/12/21	94	22.89	76	22.89	22.90	18	40,995	0.04%
2018/12/20	60	22.27	95	22.61	22.95	-35	40,686	-0.09%
2018/12/19	92	23.06	62	22.51	22.25	30	40,167	0.07%
2018/12/18	50	22.61	58	22.97	23.10	-8	40,020	-0.02%
2018/12/17	70	22.89	63	23.28	22.45	7	39,933	0.02%
2018/12/14	39	23.07	37	23.29	22.60	2	39,015	0.01%
2018/12/13	63	23.35	56	23.43	22.95	7	38,567	0.02%
2018/12/12	62	24.23	47	24.13	24.20	15	38,480	0.04%
2018/12/11	125	24.49	115	24.58	24.65	10	39,611	0.03%	大買/大賣/
2018/12/10	32	24.13	37	24.16	24.45	-5	39,067	-0.01%
2018/12/07	21	22.85	62	23.13	23.35	-41	37,090	-0.11%
2018/12/06	4	21.40	5	22.29	21.25	-1	36,201	0.00%
2018/12/05	0	0.00	2	22.15	22.90	-2	35,368	-0.01%
2018/12/04	63	22.47	87	22.79	22.55	-24	35,143	-0.07%
2018/12/03	112	22.62	63	22.63	22.75	49	34,558	0.14%	大買/
2018/11/30	14	21.20	21.6	21.20	21.15	-7.6	33,688	-0.02%
2018/11/29	11	20.18	22	20.45	20.00	-11	32,619	-0.03%
2018/11/28	8	20.01	7	19.85	19.95	1	32,253	0.00%
2018/11/27	17	19.21	18	19.79	20.00	-1	32,012	0.00%
2018/11/22	8	19.22	0	0.00	18.65	8	31,097	0.03%
2018/11/21	11	19.90	9	19.79	20.05	2	30,694	0.01%
2018/11/20	32	19.62	30	19.75	19.95	2	30,241	0.01%
2018/11/19	23	19.92	58	19.70	19.80	-35	30,093	-0.12%
2018/11/16	12	19.60	17	19.66	19.65	-5	30,298	-0.02%
2018/11/15	7	18.49	97	17.99	18.70	-90	28,350	-0.32%
2018/11/14	4	16.98	0	0.00	17.00	4	26,927	0.01%
2018/11/13	53	16.21	6	16.65	16.85	47	26,700	0.18%
2018/11/12	0	0.00	8	16.78	16.70	-8	26,521	-0.03%
2018/11/08	0	0.00	6	16.05	15.80	-6	26,801	-0.02%
2018/11/06	40	16.10	34	15.45	15.45	6	27,593	0.02%
2018/11/02	3	16.00	0	0.00	15.60	3	28,102	0.01%
2018/11/01	0	0.00	2	15.40	15.60	-2	27,894	-0.01%
2018/10/31	18	15.22	5	15.31	15.05	13	27,747	0.05%
2018/10/30	0	0.00	1	14.45	14.65	-1	27,564	0.00%
2018/10/29	7	15.16	0	0.00	14.60	7	27,263	0.03%
2018/10/26	1	15.80	4	15.99	15.90	-3	26,957	-0.01%
2018/10/25	1	15.75	6	15.95	16.00	-5	26,810	-0.02%
2018/10/24	1	16.50	9	16.42	16.45	-8	26,656	-0.03%
2018/10/23	0	0.00	3	16.10	16.00	-3	26,467	-0.01%
2018/10/22	13	16.30	2	16.35	16.35	11	26,571	0.04%
2018/10/19	7	16.08	6	16.00	16.20	1	26,532	0.00%
2018/10/18	0	0.00	5	16.39	16.60	-5	26,337	-0.02%
2018/10/17	0	0.00	1	16.25	16.05	-1	26,163	0.00%
2018/10/16	1	15.75	0	0.00	15.85	1	25,958	0.00%
2018/10/15	1	16.05	1	16.30	16.30	0	25,623	0.00%
2018/10/12	0	0.00	32	16.10	16.45	-32	25,490	-0.13%
2018/10/11	34	15.81	62	16.01	15.80	-28	25,153	-0.11%
2018/10/09	14	18.25	70	18.15	17.55	-56	24,461	-0.23%
2018/10/08	3	18.73	5	19.00	19.20	-2	23,636	-0.01%
2018/10/05	9	19.01	8	18.64	18.65	1	23,400	0.00%
2018/10/04	13	19.24	3	19.22	19.15	10	22,736	0.04%
2018/10/03	30	19.76	24	19.59	19.50	6	22,549	0.03%
2018/10/02	26	19.67	22	19.66	19.55	4	22,337	0.02%
2018/10/01	49	20.18	9	20.10	20.15	40	21,979	0.18%
2018/09/28	4	20.30	22	20.24	20.05	-18	21,947	-0.08%
2018/09/27	8	19.64	3	19.93	19.55	5	21,033	0.02%
2018/09/26	11	19.93	3	20.10	20.00	8	20,762	0.04%
2018/09/25	17	19.92	34	19.98	20.30	-17	20,528	-0.08%
2018/09/21	40	19.22	16	19.08	19.10	24	19,851	0.12%
2018/09/20	35	19.79	24	19.79	19.75	11	18,981	0.06%
2018/09/19	51	20.22	55	19.86	19.70	-4	18,655	-0.02%
2018/09/18	78	19.84	54	19.99	19.85	24	18,040	0.13%
2018/09/17	48	20.06	108	20.05	20.05	-60	17,160	-0.35%	大賣/
2018/09/14	34	18.63	174	18.72	19.00	-140	14,851	-0.94%	大賣/鉅額交易
2018/09/13	59	18.18	40	18.23	18.15	19	14,092	0.13%
2018/09/12	0	0.00	16	17.80	18.15	-16	13,716	-0.12%
2018/09/11	2	17.60	0	0.00	17.70	2	13,564	0.01%
2018/09/07	1	17.80	0	0.00	17.60	1	15,843	0.01%
2018/09/06	0	0.00	5	18.35	18.00	-5	16,187	-0.03%
2018/09/05	6	18.24	67	18.30	18.20	-61	16,433	-0.37%
2018/09/04	7	18.18	5	18.25	18.10	2	16,252	0.01%
2018/08/31	51	17.65	0	0.00	17.60	51	15,537	0.33%
2018/08/30	0	0.00	1	18.00	17.80	-1	15,546	-0.01%
2018/08/28	0	0.00	36	18.16	18.00	-36	15,641	-0.23%
2018/08/27	2	17.90	0	0.00	17.95	2	15,741	0.01%
2018/08/24	9	17.87	2	17.95	18.00	7	15,638	0.04%
2018/08/23	23	17.85	106	18.19	18.20	-83	15,332	-0.54%	大賣/
2018/08/17	5	17.94	0	0.00	17.60	5	14,521	0.03%
2018/08/16	7	17.76	11	17.82	17.85	-4	14,172	-0.03%
2018/08/15	10	17.48	7	17.36	17.25	3	13,676	0.02%
2018/08/14	0	0.00	10	17.30	17.40	-10	13,305	-0.08%
2018/08/13	0	0.00	5	17.15	17.10	-5	13,070	-0.04%
2018/08/10	21	16.74	3	16.90	16.65	18	12,408	0.15%
2018/08/09	63	16.85	77	16.85	17.00	-14	12,170	-0.12%
2018/08/08	1	16.10	0	0.00	16.10	1	11,779	0.01%
2018/08/03	5	16.00	10	16.00	16.10	-5	12,175	-0.04%
2018/08/02	6	16.02	0	0.00	15.95	6	12,278	0.05%
2018/08/01	0	0.00	2	16.35	16.35	-2	12,262	-0.02%
2018/07/31	1	16.40	10	16.45	16.25	-9	12,376	-0.07%
2018/07/30	10	16.40	0	0.00	16.40	10	12,401	0.08%
2018/07/27	91	16.50	105.1	16.56	16.70	-14.1	12,434	-0.11%	大賣/
2018/07/26	5	16.40	5	16.40	16.35	0	12,468	0.00%
2018/07/25	2	16.55	5	16.65	16.55	-3	12,586	-0.02%
2018/07/24	0	0.00	4	16.49	16.50	-4	12,665	-0.03%
2018/07/20	0	0.00	6	16.43	16.40	-6	12,842	-0.05%
2018/07/19	0	0.00	12	16.50	16.45	-12	13,167	-0.09%
2018/07/18	0	0.00	11	16.35	16.35	-11	13,360	-0.08%
2018/07/17	0	0.00	3	16.10	16.10	-3	13,385	-0.02%
2018/07/16	23	16.20	0	0.00	16.20	23	13,548	0.17%
2018/07/13	3	16.15	1	16.20	16.20	2	13,757	0.01%
2018/07/11	1	15.85	7	15.85	15.90	-6	13,831	-0.04%
2018/07/10	0	0.00	3	16.05	15.95	-3	13,873	-0.02%
2018/07/09	7	15.46	0	0.00	15.50	7	13,935	0.05%
2018/07/06	12	15.62	6	15.85	15.40	6	14,054	0.04%
2018/07/05	11	16.04	1	16.15	16.15	10	13,880	0.07%
2018/07/04	1	15.95	2	15.75	15.85	-1	13,881	-0.01%
2018/07/03	2	16.30	1	16.10	15.80	1	13,830	0.01%
2018/07/02	1	16.40	2	16.40	16.20	-1	13,791	-0.01%
2018/06/28	4	16.23	0	0.00	16.10	4	13,784	0.03%
2018/06/27	6	16.38	0	0.00	16.20	6	13,772	0.04%
2018/06/26	10	16.50	0	0.00	16.40	10	13,846	0.07%
2018/06/22	6	16.94	0	0.00	16.90	6	14,169	0.04%
2018/06/20	10	17.25	7	17.31	17.20	3	14,345	0.02%
2018/06/19	10	17.70	6	17.95	17.40	4	14,405	0.03%
2018/06/15	244	18.60	142	18.74	17.70	102	14,212	0.72%	大買/大賣/鉅額交易
2018/06/14	80	17.44	98	17.42	17.70	-18	12,301	-0.15%
2018/06/13	92	17.41	72	17.41	17.15	20	12,135	0.16%
2018/06/12	5	17.10	5	17.10	17.05	0	11,916	0.00%
2018/06/11	0	0.00	2	17.10	17.10	-2	12,169	-0.02%
2018/06/08	1	17.15	0	0.00	17.15	1	12,277	0.01%
2018/06/07	2	17.20	0	0.00	17.10	2	12,593	0.02%
2018/06/06	4	17.23	1	17.35	17.25	3	12,775	0.02%
2018/06/05	10	17.40	0	0.00	17.25	10	12,917	0.08%
2018/06/04	29	17.24	34	17.25	17.60	-5	13,377	-0.04%
2018/06/01	10	16.80	0	0.00	16.80	10	13,253	0.08%
2018/05/31	1	16.80	0	0.00	16.80	1	13,361	0.01%
2018/05/30	0	0.00	5	16.80	16.80	-5	13,572	-0.04%
2018/05/25	1	17.20	0	0.00	17.20	1	14,339	0.01%
2018/05/23	0	0.00	2	17.55	17.40	-2	15,030	-0.01%
2018/05/22	0	0.00	1	17.55	17.50	-1	15,826	-0.01%
2018/05/21	0	0.00	5	17.38	17.65	-5	16,406	-0.03%
2018/05/18	1	17.25	4	17.05	17.05	-3	16,817	-0.02%
2018/05/17	0	0.00	2	17.55	17.50	-2	17,382	-0.01%
2018/05/16	0	0.00	1	17.45	17.50	-1	17,687	-0.01%
2018/05/15	1	17.35	3	17.45	17.35	-2	18,190	-0.01%
2018/05/14	2	17.15	13	17.19	17.15	-11	19,184	-0.06%
2018/05/10	26	17.46	21	17.43	17.35	5	20,996	0.02%
2018/05/09	4	17.28	5	17.18	17.15	-1	21,965	0.00%
2018/05/08	1	17.30	1	17.20	17.20	0	24,181	0.00%
2018/05/07	1	17.15	0	0.00	16.85	1	25,602	0.00%
2018/05/04	1	16.75	1	17.15	16.75	0	27,077	0.00%
2018/05/03	0	0.00	1	17.20	17.25	-1	28,152	0.00%
2018/05/02	14	17.14	8	17.12	17.05	6	29,687	0.02%
2018/04/30	2	17.03	5	17.10	16.80	-3	29,843	-0.01%
2018/04/27	21	16.53	15	16.50	16.50	6	30,038	0.02%
2018/04/26	1	17.10	2	16.90	16.60	-1	30,253	0.00%
2018/04/25	83	16.25	106	16.40	16.80	-23	30,650	-0.08%	大賣/
2018/04/24	0	0.00	9	17.59	16.90	-9	30,719	-0.03%
2018/04/23	3	18.20	0	0.00	17.95	3	31,375	0.01%
2018/04/20	0	0.00	4	18.25	18.25	-4	31,439	-0.01%
2018/04/19	13	18.32	8	18.44	18.20	5	31,528	0.02%
2018/04/18	3	18.03	0	0.00	18.05	3	31,638	0.01%
2018/04/17	1	18.30	0	0.00	18.05	1	31,653	0.00%
2018/04/16	1	18.45	1	18.55	18.35	0	31,826	0.00%
2018/04/13	5	18.90	8	18.84	18.75	-3	32,570	-0.01%
2018/04/12	3	18.73	5	18.90	18.65	-2	32,799	-0.01%
2018/04/10	6	18.23	0	0.00	18.10	6	32,831	0.02%
2018/04/09	4	18.15	8	18.30	18.15	-4	32,971	-0.01%
2018/04/03	0	0.00	4	18.61	18.55	-4	33,070	-0.01%
2018/04/02	9	18.88	0	0.00	18.75	9	33,166	0.03%
2018/03/31	1	18.95	0	0.00	18.85	1	33,427	0.00%
2018/03/30	3	18.88	0	0.00	18.85	3	33,583	0.01%
2018/03/29	5	18.85	1	18.85	18.85	4	33,733	0.01%
2018/03/28	3	19.33	1	19.30	19.20	2	33,833	0.01%
2018/03/27	2	19.00	22	19.31	19.65	-20	33,767	-0.06%
2018/03/26	5	18.85	0	0.00	18.90	5	33,654	0.01%
2018/03/23	12	18.38	0	0.00	18.70	12	33,972	0.04%
2018/03/22	60	19.57	0	0.00	19.20	60	34,072	0.18%
2018/03/21	5	19.90	5	19.95	19.95	0	34,411	0.00%
2018/03/20	0	0.00	3	20.07	20.05	-3	34,540	-0.01%
2018/03/19	2	20.05	7	19.82	19.80	-5	34,878	-0.01%
2018/03/16	55	19.78	5	19.75	19.75	50	35,823	0.14%
2018/03/15	1	20.25	5	19.80	20.05	-4	36,500	-0.01%
2018/03/14	60	19.86	0	0.00	19.85	60	36,260	0.17%
2018/03/13	11	19.89	10	20.23	20.15	1	36,428	0.00%
2018/03/12	76	19.74	220	19.79	19.85	-144	36,767	-0.39%	大賣/鉅額交易
2018/03/09	2	19.80	1	19.50	19.55	1	36,757	0.00%
2018/03/08	7	19.64	46	19.80	19.80	-39	36,560	-0.11%
2018/03/07	19	18.97	17	18.94	19.10	2	35,992	0.01%
2018/03/06	0	0.00	17	19.21	19.25	-17	35,838	-0.05%
2018/03/05	160	19.22	15	19.72	18.80	145	35,853	0.40%	大買/鉅額交易
2018/03/02	36	19.69	10	19.68	19.55	26	35,579	0.07%
2018/03/01	12	20.36	12	20.40	20.15	0	35,353	0.00%
2018/02/27	11	20.05	9	20.20	20.20	2	34,992	0.01%
2018/02/26	141	19.96	37	20.07	19.90	104	34,738	0.30%	大買/鉅額交易
2018/02/23	8	20.17	21	20.30	20.20	-13	34,638	-0.04%
2018/02/22	4	20.44	14	20.08	20.60	-10	34,304	-0.03%
2018/02/21	1	19.60	0	0.00	19.90	1	33,667	0.00%
2018/02/12	5	19.00	9	19.18	18.50	-4	33,096	-0.01%
2018/02/09	105	18.28	107	18.37	19.00	-2	32,711	-0.01%	大買/大賣/
2018/02/08	5	19.00	0	0.00	18.70	5	32,221	0.02%
2018/02/07	14	19.70	20	19.76	19.35	-6	31,995	-0.02%
2018/02/06	57	19.65	23	20.11	19.05	34	31,452	0.11%
2018/02/05	61	20.54	63	20.67	21.00	-2	30,419	-0.01%
2018/02/02	61	20.91	59	21.05	20.90	2	29,702	0.01%
2018/02/01	105	21.21	106	21.27	21.10	-1	28,889	0.00%	大買/大賣/
2018/01/31	33	20.92	32	20.50	21.20	1	28,550	0.00%
2018/01/30	29	20.04	53	20.05	19.60	-24	26,485	-0.09%
2018/01/29	32	18.81	65	19.00	19.80	-33	25,279	-0.13%
2018/01/26	22	18.90	4	19.05	18.55	18	24,190	0.07%
2018/01/25	53	18.29	59	18.35	18.60	-6	23,074	-0.03%
2018/01/24	64	17.43	68	17.55	17.30	-4	21,455	-0.02%
2018/01/23	36	17.46	55	17.54	17.70	-19	21,151	-0.09%
2018/01/22	67	17.42	25	17.46	17.15	42	20,782	0.20%
2018/01/19	17	18.00	27	18.01	17.85	-10	20,467	-0.05%
2018/01/18	57	17.90	32	17.99	17.85	25	19,948	0.13%
2018/01/17	83	18.00	101	18.03	17.90	-18	19,607	-0.09%	大賣/
2018/01/16	9	17.31	7	17.35	17.55	2	18,760	0.01%
2018/01/15	73	17.49	77	17.52	17.10	-4	18,568	-0.02%
2018/01/12	0	0.00	3	17.50	17.50	-3	18,286	-0.02%
2018/01/11	0	0.00	24	17.06	17.30	-24	17,938	-0.13%
2018/01/10	42	16.97	35	17.01	16.85	7	17,791	0.04%
2018/01/09	78	17.46	78	17.53	17.30	0	17,540	0.00%
2018/01/08	48	17.10	107	17.04	17.15	-59	16,729	-0.35%	大賣/
2018/01/05	80	16.88	63	17.00	16.90	17	16,330	0.10%
2018/01/04	55	16.63	47	16.65	16.65	8	16,125	0.05%
2018/01/03	66	17.07	40	17.01	16.60	26	16,023	0.16%
2018/01/02	52	16.49	98	16.63	16.80	-46	15,821	-0.29%