欣興 (3037)-元大-清水券商分點個股進出

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
141.5
漲跌
▲4.0
漲幅
+2.91%
成交量
12,811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:13:35(已收盤)

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

欣興 (3037)籌碼相關－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/12/17	5	141.21	3	142.83	141.50	2	19,765	0.01%
2024/12/16	2.2	139.02	3	137.50	137.50	-0.8	19,743	0.00%
2024/12/13	21.4	142.58	0	0.00	141.50	21.4	19,576	0.11%
2024/12/12	6.7	149.53	4.2	148.22	147.00	2.6	19,401	0.01%
2024/12/11	0.1	148.93	3	150.00	148.00	-2.9	19,433	-0.01%
2024/12/10	0	149.20	0	0.00	148.00	0	19,491	0.00%
2024/12/09	5.7	149.14	1	149.50	148.50	4.7	19,668	0.02%
2024/12/06	6.5	152.22	0	0.00	151.50	6.5	19,620	0.03%
2024/12/05	7	153.93	6.2	154.78	153.50	0.8	19,624	0.00%
2024/12/04	0	151.00	0	150.50	150.00	0	19,623	0.00%
2024/12/03	9.1	150.55	0	0.00	149.00	9.1	20,089	0.05%
2024/12/02	2	149.75	0	0.00	148.50	2	20,232	0.01%
2024/11/29	5	147.30	2	149.00	149.00	3	20,304	0.01%
2024/11/28	8.1	146.26	3	147.00	147.00	5.1	20,607	0.02%
2024/11/27	13.2	154.29	2	152.75	150.00	11.2	20,552	0.05%
2024/11/26	4	159.75	1.1	160.00	158.50	2.9	20,319	0.01%
2024/11/25	5.4	160.62	3.1	161.19	159.00	2.3	20,279	0.01%
2024/11/22	7	161.71	5.4	162.53	161.00	1.6	20,239	0.01%
2024/11/21	3.6	158.19	3.5	160.32	160.50	0.1	20,395	0.00%
2024/11/20	7.6	158.81	3	160.33	157.50	4.6	20,772	0.02%
2024/11/19	3.1	159.84	4	161.00	159.50	-1	20,930	0.00%
2024/11/18	12.2	158.10	7	158.79	159.00	5.2	20,926	0.02%
2024/11/15	5.4	164.87	4	164.13	163.50	1.4	20,839	0.01%
2024/11/14	6.1	166.43	7	165.71	166.00	-0.9	20,901	0.00%
2024/11/13	7.1	168.06	8	169.88	169.50	-1	20,831	0.00%
2024/11/12	2	168.73	3	168.33	167.50	-1	20,815	0.00%
2024/11/11	5.6	170.81	2	171.50	170.50	3.6	20,828	0.02%
2024/11/08	27.3	175.90	14.1	174.90	174.00	13.2	21,071	0.06%
2024/11/07	12	171.09	36.6	173.82	176.50	-24.6	21,269	-0.12%
2024/11/06	2	166.50	3.3	166.30	166.00	-1.3	20,755	-0.01%
2024/11/05	2	165.00	5	165.60	165.00	-3	21,244	-0.01%
2024/11/04	4.1	163.99	5	164.30	163.50	-1	21,895	0.00%
2024/11/01	3.3	157.59	13.6	162.80	166.00	-10.3	22,040	-0.05%
2024/10/30	15.3	160.78	32.1	160.22	161.50	-16.8	22,421	-0.07%
2024/10/29	14.3	162.23	5.1	162.51	163.50	9.2	22,285	0.04%
2024/10/28	5.1	163.62	3	164.83	166.00	2.1	22,475	0.01%
2024/10/25	13.1	163.68	11	165.09	166.00	2.1	22,380	0.01%
2024/10/24	15.4	164.51	10.5	163.43	161.50	4.9	22,391	0.02%
2024/10/23	38.4	166.56	52.8	166.82	167.50	-14.4	22,264	-0.06%
2024/10/22	16.3	161.90	52.4	163.31	163.50	-36.2	21,834	-0.17%
2024/10/21	6.5	151.23	21.5	150.73	151.50	-15	21,120	-0.07%
2024/10/18	7.1	146.51	4	146.00	144.50	3.1	21,318	0.01%
2024/10/17	5	147.20	13.1	148.38	147.00	-8.1	22,021	-0.04%
2024/10/16	3.3	143.21	3	143.50	142.50	0.3	22,878	0.00%
2024/10/15	5	144.40	2	145.00	145.00	3	23,313	0.01%
2024/10/14	0	143.50	3	142.35	143.50	-3	23,554	-0.01%
2024/10/11	4.7	141.65	1	141.00	141.00	3.7	24,641	0.02%
2024/10/09	6.5	142.50	4	142.63	142.50	2.5	25,543	0.01%
2024/10/08	6	138.13	0	0.00	137.00	6	25,531	0.02%
2024/10/07	5.1	140.41	1	141.50	141.50	4.1	25,436	0.02%
2024/10/04	6.4	142.67	0	0.00	140.50	6.4	25,323	0.03%
2024/10/01	7.3	143.98	1	144.00	144.50	6.3	25,282	0.02%
2024/09/30	11.1	146.17	1.3	148.15	144.00	9.8	25,448	0.04%
2024/09/27	20.1	151.73	25.4	151.79	149.00	-5.3	25,284	-0.02%
2024/09/26	6	147.25	2	150.25	146.50	4	24,848	0.02%
2024/09/25	0	148.00	1	149.00	146.50	-1	24,635	0.00%
2024/09/24	4.3	146.42	1	145.01	145.00	3.3	24,591	0.01%
2024/09/23	2	148.50	2.2	148.55	149.50	-0.2	24,588	0.00%
2024/09/20	4	149.37	4.1	148.14	147.00	0	24,696	0.00%
2024/09/19	1	142.00	1	142.00	147.00	0	24,844	0.00%
2024/09/18	1.6	144.91	0	0.00	143.00	1.6	24,724	0.01%
2024/09/16	0	146.97	0	0.00	146.50	0	24,728	0.00%
2024/09/13	7	147.07	5	147.70	147.50	2	24,686	0.01%
2024/09/12	1	143.00	2.1	143.96	146.00	-1.1	24,681	0.00%
2024/09/11	7	139.07	2.1	140.00	138.00	5	24,694	0.02%
2024/09/10	14.6	141.57	7	140.64	139.50	7.6	24,617	0.03%
2024/09/09	1.3	141.96	0	0.00	142.00	1.3	24,504	0.01%
2024/09/06	10	142.55	0	0.00	142.50	10	24,499	0.04%
2024/09/05	4.5	143.56	1	142.50	142.00	3.5	24,483	0.01%
2024/09/04	36.7	145.26	2	143.25	143.00	34.7	24,257	0.14%
2024/09/03	13.7	157.33	0	157.50	156.50	13.7	23,799	0.06%
2024/09/02	3.1	162.52	0	0.00	162.50	3.1	23,601	0.01%
2024/08/30	14.3	165.90	6	166.67	163.50	8.3	23,475	0.04%
2024/08/29	11	161.96	17.2	163.77	164.50	-6.2	23,167	-0.03%
2024/08/28	2.1	158.52	1.1	159.00	159.00	1	23,000	0.00%
2024/08/27	1	158.07	1	157.50	160.00	0	23,160	0.00%
2024/08/26	4.1	160.53	2	161.50	160.50	2.1	23,199	0.01%
2024/08/23	14.1	160.26	14.1	161.40	162.50	0	23,622	0.00%
2024/08/22	11.1	161.02	16.1	160.20	161.50	-4.9	23,427	-0.02%
2024/08/21	23.5	154.27	0	0.00	153.00	23.5	23,030	0.10%
2024/08/20	3.1	159.33	3.1	158.37	158.00	0	22,823	0.00%
2024/08/19	3.2	158.15	3	158.67	158.50	0.2	23,026	0.00%
2024/08/16	4	160.14	3	162.66	159.50	1	22,913	0.00%
2024/08/15	2.1	156.32	2	159.75	157.00	0.1	22,745	0.00%
2024/08/14	16.3	158.39	4	161.00	159.50	12.3	22,740	0.05%
2024/08/13	6.3	158.78	3.1	158.67	157.50	3.3	22,492	0.01%
2024/08/12	11.1	157.51	11.1	156.65	158.00	0	22,332	0.00%
2024/08/09	17.4	148.44	15	149.47	148.00	2.4	21,957	0.01%
2024/08/08	5.3	143.75	1	143.50	144.00	4.3	21,286	0.02%
2024/08/07	8.4	146.98	9	145.56	148.50	-0.6	21,067	0.00%
2024/08/06	23.7	143.78	5	141.70	140.50	18.7	20,530	0.09%
2024/08/05	17.1	150.02	0.6	149.50	149.50	16.5	19,877	0.08%
2024/08/02	25.8	171.19	1.1	175.05	166.00	24.8	19,732	0.13%
2024/08/01	11.4	184.31	10.4	187.75	183.00	1	18,945	0.01%
2024/07/31	13.2	176.73	3	178.50	179.50	10.2	18,559	0.05%
2024/07/30	12.5	180.30	4	180.00	183.50	8.5	18,102	0.05%
2024/07/29	8.5	187.56	4.1	187.91	181.00	4.5	17,876	0.02%
2024/07/26	9.3	189.26	6	189.17	191.00	3.3	17,568	0.02%
2024/07/23	17.2	196.65	12.1	198.95	194.50	5.2	17,259	0.03%
2024/07/22	7.3	193.13	3.2	191.82	190.50	4	16,850	0.02%
2024/07/19	14.6	195.73	9.3	194.73	192.50	5.3	16,917	0.03%
2024/07/18	32.2	208.43	13.3	207.38	205.00	18.9	16,420	0.12%
2024/07/17	11.3	204.49	21.5	208.31	215.50	-10.3	15,594	-0.07%
2024/07/16	1.6	194.83	32.2	198.11	198.00	-30.6	14,514	-0.21%
2024/07/15	4	192.61	15.4	191.06	191.00	-11.4	14,212	-0.08%
2024/07/12	48.5	193.21	45.5	194.44	190.00	3	13,917	0.02%
2024/07/11	6.7	185.91	42.4	186.00	189.50	-35.8	12,970	-0.28%
2024/07/10	7.4	174.51	0	0.00	175.50	7.4	12,109	0.06%
2024/07/09	4.2	178.12	4	180.13	177.00	0.2	12,123	0.00%
2024/07/08	1	180.50	9	180.33	181.00	-8	12,047	-0.07%
2024/07/05	10.5	179.46	5.6	179.92	178.50	5	12,023	0.04%
2024/07/04	7.1	183.91	1.2	185.57	181.50	5.9	11,895	0.05%
2024/07/03	0	181.50	1.4	181.50	183.00	-1.4	11,776	-0.01%
2024/07/02	2	178.01	5	177.70	178.50	-3	12,002	-0.02%
2024/07/01	0.2	180.45	0	0.00	179.50	0.2	11,973	0.00%
2024/06/28	1.1	180.03	0	0.00	180.00	1.1	12,007	0.01%
2024/06/27	3.4	177.56	0	0.00	178.50	3.4	12,057	0.03%
2024/06/26	7	180.64	0	0.00	180.00	7	12,049	0.06%
2024/06/25	16.5	181.38	1	183.00	180.00	15.5	11,969	0.13%
2024/06/24	1	184.07	0	0.00	186.00	1	11,774	0.01%
2024/06/21	4.1	186.89	1	186.00	187.00	3.1	12,071	0.03%
2024/06/20	3.1	190.48	1.1	191.09	190.50	2	12,069	0.02%
2024/06/19	2	190.75	3	193.17	189.00	-1	12,276	-0.01%
2024/06/18	1.3	189.62	8.2	189.61	190.00	-6.9	12,640	-0.05%
2024/06/17	0	183.97	0	0.00	184.00	0	13,040	0.00%
2024/06/14	3.6	182.68	1	184.00	182.50	2.6	13,658	0.02%
2024/06/13	5.4	184.56	3	185.67	184.00	2.4	14,080	0.02%
2024/06/12	3.2	185.96	4	188.13	185.50	-0.9	14,206	-0.01%
2024/06/11	3.2	182.71	1	183.00	182.50	2.2	14,181	0.02%
2024/06/07	11.3	185.60	8	185.38	184.00	3.3	14,261	0.02%
2024/06/06	0.1	188.43	5	189.30	187.50	-4.9	14,334	-0.03%
2024/06/05	8.2	186.66	0	0.00	185.50	8.2	14,363	0.06%
2024/06/04	4.7	189.23	4	188.63	187.50	0.7	14,544	0.00%
2024/06/03	6.1	189.92	6.2	191.85	188.50	-0.1	14,621	0.00%
2024/05/31	5.3	186.26	1	186.50	182.50	4.3	14,691	0.03%
2024/05/30	4	187.62	0.1	187.50	187.50	3.9	14,557	0.03%
2024/05/29	24	196.21	16.6	199.28	191.00	7.4	14,548	0.05%
2024/05/28	0	0.00	3	192.00	192.00	-3	14,136	-0.02%
2024/05/27	1	191.00	7.7	191.95	192.00	-6.7	14,502	-0.05%
2024/05/24	0.1	189.50	0	0.00	189.00	0.1	15,438	0.00%
2024/05/23	1	187.50	24.5	189.96	191.00	-23.5	15,954	-0.15%
2024/05/22	1	182.50	0.4	182.76	182.50	0.6	15,873	0.00%
2024/05/21	2	182.00	0.2	182.50	182.00	1.9	16,037	0.01%
2024/05/20	5.9	179.88	0	0.00	180.50	5.9	16,176	0.04%
2024/05/17	0	0.00	1	182.50	183.50	-1	16,378	-0.01%
2024/05/16	3.1	185.48	1	185.00	183.00	2.1	17,068	0.01%
2024/05/15	2.2	183.77	0	0.00	182.50	2.2	17,079	0.01%
2024/05/14	2.2	184.51	0	0.00	183.50	2.2	17,191	0.01%
2024/05/13	5	186.50	1	188.00	186.50	4	17,219	0.02%
2024/05/10	1	187.50	2	190.75	190.00	-1	17,236	-0.01%
2024/05/09	5.1	190.70	14.1	192.54	190.50	-9	17,221	-0.05%
2024/05/08	0	180.50	13.5	186.64	189.00	-13.5	17,053	-0.08%
2024/05/07	3	181.17	3	184.83	182.00	0	16,965	0.00%
2024/05/06	1	184.00	3.1	183.46	184.00	-2.1	17,182	-0.01%
2024/05/03	3.1	179.48	1	179.50	176.00	2.1	17,232	0.01%
2024/05/02	3.4	178.62	0	0.00	178.00	3.4	17,587	0.02%
2024/04/30	7	182.57	5	184.10	182.00	2	17,726	0.01%
2024/04/26	6.3	183.51	1	182.50	182.50	5.3	18,070	0.03%
2024/04/25	14	189.89	14.5	189.47	184.00	-0.5	18,192	0.00%
2024/04/24	0	0.00	28.1	186.66	187.00	-28.1	17,703	-0.16%
2024/04/23	1	170.00	0	0.00	170.00	1	17,511	0.01%
2024/04/22	2	168.75	0	0.00	167.50	2	17,483	0.01%
2024/04/19	26.4	173.55	1	170.00	170.00	25.4	17,462	0.15%
2024/04/18	4.2	178.93	2	177.00	178.50	2.2	17,256	0.01%
2024/04/17	6.9	176.17	1	179.00	179.00	5.9	17,275	0.03%
2024/04/16	5.3	177.31	6	177.17	177.00	-0.7	17,189	0.00%
2024/04/15	11.5	184.35	1	184.00	182.50	10.5	17,092	0.06%
2024/04/12	2.5	191.36	2.3	193.41	194.00	0.2	16,828	0.00%
2024/04/11	1.1	190.49	0.3	191.50	192.50	0.8	16,964	0.00%
2024/04/10	1.2	194.78	3	192.83	191.50	-1.8	17,078	-0.01%
2024/04/09	10	194.90	2	197.75	193.50	8	17,147	0.05%
2024/04/08	5	196.40	11.1	199.31	199.00	-6.1	17,073	-0.04%
2024/04/03	3	191.18	0	0.00	192.00	3	16,814	0.02%
2024/04/02	1	194.50	2	196.00	193.50	-1	16,766	-0.01%
2024/04/01	8.1	197.00	6	194.00	193.00	2.1	16,727	0.01%
2024/03/29	1	191.98	3	193.17	191.00	-2	16,622	-0.01%
2024/03/28	2	190.49	0.4	190.73	190.00	1.6	16,502	0.01%
2024/03/27	1.3	189.14	0.2	192.50	191.50	1.1	16,503	0.01%
2024/03/26	9.3	195.96	17.6	194.40	190.00	-8.3	16,579	-0.05%
2024/03/25	1.2	195.50	4.3	196.99	198.00	-3	16,372	-0.02%
2024/03/22	2.1	196.10	5.2	197.57	200.00	-3.1	16,352	-0.02%
2024/03/21	8.1	200.73	8.3	200.38	200.00	-0.3	16,283	0.00%
2024/03/20	20.1	197.22	31.5	196.10	196.50	-11.4	16,104	-0.07%
2024/03/19	7	191.93	14.8	193.13	192.50	-7.8	15,743	-0.05%
2024/03/18	1	178.01	29.8	186.14	187.00	-28.8	15,167	-0.19%
2024/03/15	22.2	173.15	0	0.00	172.00	22.2	14,782	0.15%
2024/03/14	0.3	178.64	1	179.25	177.50	-0.7	14,960	0.00%
2024/03/13	6	179.08	1	178.00	177.50	5	14,974	0.03%
2024/03/12	0	0.00	16.1	181.74	182.00	-16.1	14,884	-0.11%
2024/03/11	0	0.00	4.4	176.24	177.00	-4.4	14,746	-0.03%
2024/03/08	0	174.09	2.1	175.95	173.50	-2.1	14,819	-0.01%
2024/03/07	9.2	174.01	3	175.83	172.50	6.2	14,725	0.04%
2024/03/06	16.5	173.93	2.2	174.05	174.00	14.3	14,683	0.10%
2024/03/05	4.2	178.64	1	179.00	178.00	3.2	14,731	0.02%
2024/03/04	1	180.00	5	180.60	180.50	-4	14,948	-0.03%
2024/03/01	9.4	178.47	6	179.58	178.00	3.4	15,050	0.02%
2024/02/29	10.4	174.93	18.2	175.49	179.50	-7.8	14,991	-0.05%
2024/02/27	33.8	183.45	9.1	180.74	179.00	24.7	14,636	0.17%
2024/02/26	3	194.50	14.4	195.14	196.00	-11.4	13,782	-0.08%
2024/02/23	6.5	189.61	4.3	189.87	188.00	2.3	13,574	0.02%
2024/02/22	0.5	188.09	1	192.44	189.00	-0.6	13,899	0.00%
2024/02/21	3.5	189.66	6.1	190.01	189.50	-2.6	13,926	-0.02%
2024/02/20	10.2	190.76	3	189.00	190.50	7.2	13,945	0.05%
2024/02/19	9.1	190.95	17.5	190.91	192.50	-8.4	13,727	-0.06%
2024/02/16	0.4	181.26	1.2	182.25	182.00	-0.8	13,206	-0.01%
2024/02/15	10.4	177.90	11.3	179.51	180.50	-0.9	13,208	-0.01%
2024/02/05	2.1	176.52	5	177.20	176.50	-2.9	13,201	-0.02%
2024/02/02	0	0.00	3	179.50	180.00	-3	13,273	-0.02%
2024/02/01	3.1	175.32	0	0.00	177.50	3.1	13,239	0.02%
2024/01/31	0	176.00	0	0.00	176.00	0	13,263	0.00%
2024/01/30	1.1	178.43	6.3	179.48	178.00	-5.3	13,303	-0.04%
2024/01/29	4.1	177.63	6	177.75	178.00	-1.9	13,226	-0.01%
2024/01/26	6	172.58	4.2	172.33	171.50	1.8	13,187	0.01%
2024/01/25	2.3	174.53	25.2	174.66	175.50	-23	13,195	-0.17%
2024/01/24	4.1	169.76	2	170.75	169.50	2.1	12,861	0.02%
2024/01/23	1.4	171.81	0.5	172.19	174.50	0.9	12,765	0.01%
2024/01/22	3	173.01	6.2	173.40	175.00	-3.2	12,782	-0.02%
2024/01/19	0.4	165.11	5.2	166.98	169.50	-4.8	12,792	-0.04%
2024/01/18	2.2	158.00	1	157.50	157.00	1.2	12,858	0.01%
2024/01/17	5.2	160.15	2	160.00	158.50	3.2	12,936	0.02%
2024/01/16	1.1	159.64	2	162.50	162.00	-0.9	13,170	-0.01%
2024/01/15	2	160.25	1	160.50	159.50	1	13,188	0.01%
2024/01/12	4	159.76	1	159.00	159.00	3	13,212	0.02%
2024/01/11	2.7	161.04	2	161.00	160.50	0.7	13,277	0.01%
2024/01/10	1.5	161.83	1	161.00	162.50	0.5	13,469	0.00%
2024/01/09	6	164.92	2	163.25	162.50	4	13,506	0.03%
2024/01/08	4.2	161.88	0	162.00	161.00	4.2	13,686	0.03%
2024/01/05	6.8	161.51	3	161.50	160.00	3.8	13,824	0.03%
2024/01/04	5	166.13	1	167.50	164.50	4	13,724	0.03%
2024/01/03	3.1	169.81	0	0.00	170.00	3.1	13,823	0.02%
2024/01/02	5	173.30	0	173.00	173.00	5	13,782	0.04%
2023/12/29	4	175.13	11	174.50	176.00	-7	13,827	-0.05%
2023/12/28	0.1	176.50	0.2	176.50	175.50	-0.1	13,892	0.00%
2023/12/27	1.3	177.26	2.1	178.01	178.00	-0.7	13,959	-0.01%
2023/12/26	0	177.00	3	178.00	177.50	-3	14,136	-0.02%
2023/12/25	0	0.00	0.1	176.50	175.00	-0.1	14,217	0.00%
2023/12/22	4.1	175.88	1	177.00	175.00	3.1	14,389	0.02%
2023/12/21	2	176.02	2.2	177.64	179.00	-0.2	14,380	0.00%
2023/12/20	1.2	174.39	4	174.25	173.00	-2.8	14,324	-0.02%
2023/12/19	2.2	175.02	5	175.00	174.50	-2.9	14,450	-0.02%
2023/12/18	2.4	177.76	1	179.00	176.00	1.4	14,520	0.01%
2023/12/15	2	181.25	12.3	181.87	182.00	-10.3	14,636	-0.07%
2023/12/14	1	180.00	4.5	180.09	180.50	-3.5	14,685	-0.02%
2023/12/13	0	0.00	3.4	177.09	177.00	-3.4	14,720	-0.02%
2023/12/12	2	177.00	2.5	178.20	176.00	-0.5	15,164	0.00%
2023/12/11	1	177.01	13.5	180.11	178.00	-12.5	15,193	-0.08%
2023/12/08	0.1	173.16	4	173.63	174.50	-3.9	14,950	-0.03%
2023/12/07	0	170.00	0	0.00	168.50	0	15,016	0.00%
2023/12/06	2.1	170.53	13	171.50	170.00	-10.9	15,083	-0.07%
2023/12/05	9.3	172.69	0	175.00	171.50	9.2	15,110	0.06%
2023/12/04	4	174.62	3	176.33	177.00	1	14,993	0.01%
2023/12/01	1.1	177.41	7	177.29	176.00	-5.9	14,991	-0.04%
2023/11/30	7	174.51	4.1	175.95	177.00	2.9	14,954	0.02%
2023/11/29	4	174.38	12.2	174.33	175.00	-8.2	14,807	-0.06%
2023/11/28	1	170.49	4.1	170.38	170.00	-3.1	14,628	-0.02%
2023/11/27	0.1	165.69	1.1	164.55	164.50	-1	14,593	-0.01%
2023/11/24	0.4	167.20	0.5	167.00	167.00	-0.2	14,773	0.00%
2023/11/23	4.3	168.71	0	0.00	168.00	4.3	15,109	0.03%
2023/11/22	5.2	169.16	10.3	170.55	171.00	-5.1	15,101	-0.03%
2023/11/21	11.1	167.96	5.5	168.14	168.50	5.6	15,184	0.04%
2023/11/20	5.1	161.20	3	161.50	160.00	2.1	15,423	0.01%
2023/11/17	0	159.50	4.3	158.20	159.00	-4.3	15,336	-0.03%
2023/11/16	1.2	154.17	0	0.00	155.00	1.2	15,363	0.01%
2023/11/15	0.5	155.40	1	156.50	154.50	-0.5	15,352	0.00%
2023/11/14	3.1	154.13	2	153.50	153.00	1.1	15,321	0.01%
2023/11/13	1	154.51	2	155.75	156.00	-1	15,446	-0.01%
2023/11/10	2.3	151.02	3	149.83	151.00	-0.7	15,571	0.00%
2023/11/09	0.1	153.00	3	153.67	154.50	-3	15,603	-0.02%
2023/11/08	1.1	154.97	2.1	155.48	154.50	-1	15,739	-0.01%
2023/11/07	6.3	154.24	1.2	153.68	153.50	5.1	15,824	0.03%
2023/11/06	2.1	156.57	0.3	158.00	158.00	1.8	16,019	0.01%
2023/11/03	0.5	153.60	5	154.70	155.50	-4.5	16,388	-0.03%
2023/11/02	2	149.75	4.2	149.19	151.00	-2.2	16,370	-0.01%
2023/11/01	2	143.25	5	143.30	144.50	-3	16,377	-0.02%
2023/10/31	10.5	146.34	4	147.13	143.00	6.5	16,639	0.04%
2023/10/30	3.1	146.49	1	147.50	145.50	2.1	17,143	0.01%
2023/10/27	4.3	148.38	4.2	150.67	147.00	0.2	17,194	0.00%
2023/10/26	14.9	150.52	4	149.87	149.00	10.9	17,353	0.06%
2023/10/25	1.2	158.75	1	159.00	157.00	0.2	17,380	0.00%
2023/10/24	4.6	154.82	3.2	155.00	157.00	1.5	17,972	0.01%
2023/10/23	1.3	159.12	0.2	161.00	158.50	1.1	18,580	0.01%
2023/10/20	3.1	156.63	2	157.50	161.00	1.1	19,659	0.01%
2023/10/19	4.1	160.37	1	160.00	160.00	3.1	20,246	0.02%
2023/10/18	8.5	161.09	1.1	160.05	160.00	7.4	20,714	0.04%
2023/10/17	5.1	167.70	6.1	167.91	166.50	-1.1	21,177	0.00%
2023/10/16	11.1	163.63	8	164.75	164.50	3.1	22,565	0.01%
2023/10/13	9.5	169.27	5	168.80	169.00	4.5	23,739	0.02%
2023/10/12	1	171.50	0	0.00	171.50	1	24,128	0.00%
2023/10/11	10.1	172.75	5.1	174.67	171.50	5	24,906	0.02%
2023/10/06	6.1	172.15	3	172.00	172.50	3.1	25,550	0.01%
2023/10/05	7.5	173.53	1	174.50	172.50	6.5	25,793	0.03%
2023/10/04	2	173.25	1	173.00	174.00	1	25,809	0.00%
2023/10/03	1	177.51	3	177.17	175.50	-2	25,840	-0.01%
2023/10/02	6	178.59	13	179.00	178.50	-7	26,042	-0.03%
2023/09/28	12.5	173.93	3	174.83	173.50	9.5	26,337	0.04%
2023/09/27	8.3	173.51	13	173.12	173.50	-4.7	26,484	-0.02%
2023/09/26	7	176.79	1	176.50	176.00	6	26,457	0.02%
2023/09/25	6	178.00	2	179.00	178.50	4	26,596	0.02%
2023/09/22	10.3	177.40	13.9	177.63	181.00	-3.6	26,579	-0.01%
2023/09/21	11.2	181.15	4.2	180.77	180.50	7.1	26,499	0.03%
2023/09/20	12.2	185.30	10	186.05	183.50	2.2	26,558	0.01%
2023/09/19	8.3	186.61	10.1	188.85	188.50	-1.8	26,571	-0.01%
2023/09/18	15.1	185.60	6	185.75	184.50	9.1	26,467	0.03%
2023/09/15	5	189.90	15.4	190.23	190.50	-10.4	26,386	-0.04%
2023/09/14	1	185.01	8	185.69	186.00	-7	26,171	-0.03%
2023/09/13	11.1	182.32	2	186.00	181.50	9.1	26,200	0.03%
2023/09/12	6	182.25	11.2	183.71	185.00	-5.2	26,428	-0.02%
2023/09/11	4	180.63	3.1	182.68	179.50	0.9	26,684	0.00%
2023/09/08	6.1	181.77	3	181.83	181.00	3.1	26,828	0.01%
2023/09/07	1.2	185.00	1.6	184.71	184.50	-0.4	27,295	0.00%
2023/09/06	4.6	186.30	6.2	185.13	187.00	-1.6	27,500	-0.01%
2023/09/05	2.2	185.52	3.1	185.63	186.50	-0.9	27,786	0.00%
2023/09/04	6.1	182.43	9	184.17	185.00	-2.9	28,511	-0.01%
2023/09/01	8	183.31	9.2	184.33	182.00	-1.2	28,870	0.00%
2023/08/31	2	184.76	11.1	185.46	185.50	-9.1	29,026	-0.03%
2023/08/30	7.1	184.79	5	185.90	184.00	2.1	29,139	0.01%
2023/08/29	9	183.89	15.3	183.43	184.00	-6.3	29,237	-0.02%
2023/08/28	3.1	178.64	2	179.25	176.00	1.1	29,112	0.00%
2023/08/25	19.5	180.82	3	180.50	179.50	16.5	29,448	0.06%
2023/08/24	5	185.76	29.1	186.15	189.00	-24.1	29,388	-0.08%
2023/08/23	1	175.01	2	176.00	177.00	-1	29,334	0.00%
2023/08/22	0.1	173.64	22.2	174.79	176.00	-22.1	30,062	-0.07%
2023/08/21	2.2	173.50	0	0.00	172.50	2.2	31,063	0.01%
2023/08/18	4.1	176.01	4	174.50	174.50	0.1	31,230	0.00%
2023/08/17	1.1	179.94	4	179.38	180.50	-2.9	31,514	-0.01%
2023/08/16	13.1	178.68	7	178.00	178.00	6.1	31,889	0.02%
2023/08/15	5.1	174.63	8	176.13	175.50	-2.9	31,957	-0.01%
2023/08/14	2	169.50	4	169.63	170.50	-2	32,426	-0.01%
2023/08/11	5	175.80	5	177.40	174.50	0	32,885	0.00%
2023/08/10	14.1	178.45	2	179.50	177.00	12.1	33,081	0.04%
2023/08/09	7	184.93	16.1	184.47	184.00	-9	33,007	-0.03%
2023/08/08	9.1	180.88	0	0.00	178.50	9.1	32,919	0.03%
2023/08/07	9.1	180.38	3	180.50	182.00	6.1	33,012	0.02%
2023/08/04	4	176.51	3.1	177.52	177.50	0.9	33,076	0.00%
2023/08/02	16.3	183.23	7	178.71	180.00	9.3	33,196	0.03%
2023/08/01	1	185.50	0	0.00	186.00	1	33,560	0.00%
2023/07/31	24.6	189.13	21.6	184.88	184.50	3	33,969	0.01%
2023/07/28	21.7	189.81	21	190.00	191.00	0.7	33,919	0.00%
2023/07/27	22.7	191.71	15	191.57	190.50	7.7	33,959	0.02%
2023/07/26	22.1	200.71	15.5	200.70	197.50	6.6	33,805	0.02%
2023/07/25	44.6	201.90	36	200.85	195.50	8.6	33,790	0.03%
2023/07/24	46.1	197.58	21.5	198.78	199.50	24.5	32,927	0.07%
2023/07/21	22.2	190.59	20	191.20	190.50	2.2	32,768	0.01%
2023/07/20	13.9	200.40	13.2	200.56	196.50	0.8	32,526	0.00%
2023/07/19	88.4	203.26	103.8	202.18	203.00	-15.3	32,017	-0.05%	大賣/
2023/07/18	24.7	191.32	61.9	191.74	200.00	-37.3	30,787	-0.12%
2023/07/17	45.3	185.68	34.8	183.33	182.00	10.5	29,625	0.04%
2023/07/14	49.5	185.91	69.4	185.55	187.00	-19.9	29,371	-0.07%
2023/07/13	12.1	175.40	39.3	175.31	175.50	-27.2	28,676	-0.09%
2023/07/12	18.1	170.00	16.1	169.52	171.00	2	27,913	0.01%
2023/07/11	17	169.30	5	169.70	169.00	12	27,712	0.04%
2023/07/10	3.1	167.58	0	0.00	167.00	3.1	27,827	0.01%
2023/07/07	7.1	169.28	3	168.67	170.00	4.1	27,843	0.01%
2023/07/06	19.4	171.14	7.4	170.77	169.00	12	27,676	0.04%
2023/07/05	11.1	179.13	12.1	181.92	178.00	-1	27,240	0.00%
2023/07/04	1	178.00	10	178.90	180.00	-9	27,075	-0.03%
2023/07/03	6	176.00	6	179.08	179.50	0	27,204	0.00%
2023/06/30	2	174.25	1	175.00	176.00	1	27,500	0.00%
2023/06/29	3.1	173.68	3.5	175.14	174.00	-0.4	28,041	0.00%
2023/06/28	10.2	174.46	3	173.00	173.00	7.2	28,063	0.03%
2023/06/27	10	177.80	2	176.50	177.00	8	28,482	0.03%
2023/06/26	6.3	180.38	1.2	181.67	180.00	5.1	28,569	0.02%
2023/06/21	16.1	189.30	3	188.01	187.00	13	29,175	0.04%
2023/06/20	11	186.77	19.2	186.82	188.50	-8.2	29,637	-0.03%
2023/06/19	16	187.09	13.1	188.86	185.50	2.9	29,823	0.01%
2023/06/16	16.2	187.01	12.1	187.99	189.50	4.1	30,056	0.01%
2023/06/15	7	183.79	47.8	185.06	186.50	-40.8	29,855	-0.14%
2023/06/14	5.1	179.03	16.8	178.83	180.50	-11.7	29,629	-0.04%
2023/06/13	11	178.55	28.4	178.63	180.00	-17.4	29,512	-0.06%
2023/06/12	11.1	172.49	7	171.36	172.50	4.1	29,054	0.01%
2023/06/09	18.1	167.76	21.1	169.04	171.50	-3	28,957	-0.01%
2023/06/08	33.9	168.69	31.3	168.00	167.00	2.6	28,788	0.01%
2023/06/07	4.9	174.63	15	174.80	176.00	-10.1	28,229	-0.04%
2023/06/06	6.5	177.84	2.2	178.77	177.00	4.3	28,025	0.02%
2023/06/05	12.3	180.89	1	183.50	181.00	11.3	28,021	0.04%
2023/06/02	5	181.70	4.3	182.68	182.00	0.8	27,967	0.00%
2023/06/01	11	180.77	5	180.10	181.00	6	27,935	0.02%
2023/05/31	16.2	180.71	7	180.29	180.50	9.2	28,316	0.03%
2023/05/30	24.1	179.75	7	180.00	180.00	17.1	28,128	0.06%
2023/05/29	21.3	184.26	16	184.75	182.50	5.3	28,229	0.02%
2023/05/26	29.3	187.42	38.6	188.84	185.50	-9.4	28,279	-0.03%
2023/05/25	37.2	178.09	39	176.75	180.50	-1.8	27,771	-0.01%
2023/05/24	20	166.28	7	167.64	167.50	13	26,934	0.05%
2023/05/23	25	165.14	22.7	165.26	167.00	2.3	26,869	0.01%
2023/05/22	38.1	164.44	12.7	162.59	161.00	25.4	26,560	0.10%
2023/05/19	6	169.42	5.3	169.46	170.00	0.8	26,206	0.00%
2023/05/18	42	169.06	43.1	167.63	167.50	-1.1	26,351	0.00%
2023/05/17	8.2	163.88	12.7	164.92	165.00	-4.5	26,099	-0.02%
2023/05/16	5.1	161.27	10.2	160.75	161.00	-5.1	25,638	-0.02%
2023/05/15	7.1	157.50	3	158.17	156.00	4.1	25,354	0.02%
2023/05/12	2	160.00	6	159.33	160.00	-4	25,345	-0.02%
2023/05/11	7.7	158.29	5.1	158.29	156.00	2.6	25,166	0.01%
2023/05/10	5	157.00	3	158.32	158.00	2	25,089	0.01%
2023/05/09	3.2	160.44	8.8	159.14	160.50	-5.6	25,096	-0.02%
2023/05/08	36	160.81	79.4	159.04	161.00	-43.4	25,088	-0.17%
2023/05/05	3.6	152.11	17.4	151.53	152.50	-13.8	24,541	-0.06%
2023/05/04	4	146.00	12.2	147.59	148.50	-8.2	24,440	-0.03%
2023/05/03	4	145.50	5.1	146.79	147.00	-1.1	24,546	0.00%
2023/05/02	21.7	144.28	23	145.20	143.50	-1.3	24,416	-0.01%
2023/04/28	22	144.61	53.5	144.40	145.00	-31.5	24,457	-0.13%
2023/04/27	3.3	136.03	0	0.00	136.50	3.3	23,763	0.01%
2023/04/26	22	138.43	13	138.15	139.00	9	23,835	0.04%
2023/04/25	18.1	135.52	5.1	136.60	135.00	13	23,701	0.06%
2023/04/24	0.1	139.22	3	137.83	139.50	-2.9	23,545	-0.01%
2023/04/21	6	136.92	5	137.40	136.50	1	23,472	0.00%
2023/04/20	8	134.44	9.3	135.51	135.50	-1.3	23,368	-0.01%
2023/04/19	11.2	134.01	7	133.93	132.50	4.2	23,543	0.02%
2023/04/18	6.1	137.67	2	138.00	136.50	4.1	23,617	0.02%
2023/04/17	10.6	138.90	2	139.50	139.00	8.6	23,761	0.04%
2023/04/14	14.1	139.68	1	139.03	139.00	13	23,949	0.05%
2023/04/13	13.4	140.76	2.1	140.22	139.50	11.3	23,954	0.05%
2023/04/12	4.6	141.91	13	142.08	142.00	-8.4	23,932	-0.04%
2023/04/11	3	144.83	3	144.00	143.00	0	23,978	0.00%
2023/04/10	3	144.33	4	144.13	144.50	-1	24,062	0.00%
2023/04/07	2	144.50	5	144.80	144.50	-3	24,146	-0.01%
2023/04/06	9	143.86	12	144.67	144.00	-3	24,192	-0.01%
2023/03/31	17	148.79	17	149.41	147.50	0	24,432	0.00%
2023/03/30	5	145.30	12.2	147.05	147.50	-7.2	24,442	-0.03%
2023/03/29	5	140.60	6	140.67	140.50	-1	24,829	0.00%
2023/03/28	12.4	141.04	11	139.55	138.50	1.4	25,628	0.01%
2023/03/27	25	146.82	14.1	146.28	145.50	10.9	25,225	0.04%
2023/03/24	19.1	148.27	28.4	148.08	148.00	-9.4	25,244	-0.04%
2023/03/23	12	143.29	87.2	142.96	146.00	-75.2	24,511	-0.31%
2023/03/22	20.1	141.23	16.4	141.10	140.00	3.7	24,185	0.02%
2023/03/21	6	138.42	12.4	138.45	138.50	-6.4	24,170	-0.03%
2023/03/20	0	135.50	12.5	135.32	135.50	-12.5	23,881	-0.05%
2023/03/17	1	131.50	5.1	132.01	134.00	-4.1	24,105	-0.02%
2023/03/16	1.7	130.62	1.1	129.50	129.50	0.6	24,434	0.00%
2023/03/15	11	131.95	1	132.00	131.00	10	25,342	0.04%
2023/03/14	4.2	131.12	3	131.00	130.50	1.2	25,725	0.00%
2023/03/13	6	131.68	6	132.17	133.50	0	26,381	0.00%
2023/03/10	5.2	133.21	6	132.17	131.50	-0.8	26,488	0.00%
2023/03/09	12	136.71	7	136.57	136.00	5	27,683	0.02%
2023/03/08	3	136.50	8	137.19	137.00	-5	27,666	-0.02%
2023/03/07	4	135.88	3	136.50	136.50	1	27,869	0.00%
2023/03/06	0	0.00	14	138.36	138.50	-14	27,852	-0.05%
2023/03/03	15.4	137.57	19.5	136.98	136.50	-4.2	28,013	-0.01%
2023/03/02	3	130.17	11.3	133.12	134.00	-8.3	27,673	-0.03%
2023/03/01	8.3	129.82	10.2	130.66	131.50	-1.9	27,695	-0.01%
2023/02/24	25.8	129.41	4.5	129.56	128.00	21.3	27,536	0.08%
2023/02/23	5.2	133.43	1.2	134.07	134.00	4	27,064	0.01%
2023/02/22	13.2	134.15	8	133.81	133.50	5.2	27,349	0.02%
2023/02/21	13.1	137.34	9	137.39	137.50	4.1	27,513	0.01%
2023/02/20	4	137.38	0	0.00	136.50	4	27,910	0.01%
2023/02/17	21	135.98	43	136.23	136.00	-22	28,466	-0.08%
2023/02/16	20.3	137.98	19.1	138.26	138.50	1.2	29,275	0.00%
2023/02/15	20	136.10	20.4	134.77	137.50	-0.4	30,468	0.00%
2023/02/14	6.1	131.34	8.7	131.89	131.50	-2.6	30,890	-0.01%
2023/02/13	5	129.10	5	129.00	128.50	0	32,245	0.00%
2023/02/10	6.4	130.08	1	129.00	129.00	5.4	33,137	0.02%
2023/02/09	18	132.25	11.2	132.19	132.50	6.8	33,431	0.02%
2023/02/08	8.3	131.19	4	131.00	131.50	4.3	33,774	0.01%
2023/02/07	5.6	130.33	2	130.25	130.00	3.6	33,943	0.01%
2023/02/06	27.1	130.54	11.4	130.21	129.00	15.7	34,204	0.05%
2023/02/03	14.6	140.22	9.2	138.75	137.00	5.4	34,062	0.02%
2023/02/02	15.4	143.01	28.1	142.30	143.50	-12.7	34,277	-0.04%
2023/02/01	9.1	140.83	10.1	140.70	141.50	-1	34,457	0.00%
2023/01/31	18.1	136.42	19	136.63	136.50	-1	34,564	0.00%
2023/01/30	31	135.21	41	133.98	136.00	-10	35,279	-0.03%
2023/01/17	57	126.52	2	126.75	127.00	55	35,331	0.16%
2023/01/16	14.1	128.11	19	129.58	128.00	-5	36,209	-0.01%
2023/01/13	6	127.17	9	128.50	126.00	-3	36,404	-0.01%
2023/01/12	8.1	126.86	1	128.00	125.00	7.1	36,934	0.02%
2023/01/11	1	127.49	1	127.97	128.00	0	37,413	0.00%
2023/01/10	1	126.49	7	126.50	126.50	-6	37,953	-0.02%
2023/01/09	8	126.00	8	126.56	127.50	0	38,592	0.00%
2023/01/06	7.1	121.84	8	122.31	123.00	-0.9	38,463	0.00%
2023/01/05	6	118.75	2.2	119.97	119.00	3.9	38,437	0.01%
2023/01/04	2	119.00	1.1	118.59	120.00	0.9	38,524	0.00%
2023/01/03	1	122.00	0	0.00	122.00	1	38,642	0.00%
2022/12/30	27	121.94	19	120.37	120.00	8	38,893	0.02%
2022/12/29	4	119.00	4	121.38	121.50	0	38,945	0.00%
2022/12/28	37.1	121.03	46.2	120.29	120.00	-9.1	39,277	-0.02%
2022/12/27	20.1	123.25	17.2	122.58	122.50	2.9	39,633	0.01%
2022/12/26	4.2	123.00	2	122.51	123.00	2.2	39,842	0.01%
2022/12/23	27.7	123.28	25	122.02	125.00	2.7	40,196	0.01%
2022/12/22	30.4	122.06	15.2	122.17	122.00	15.3	40,091	0.04%
2022/12/21	36.7	122.75	12	122.50	120.50	24.7	40,102	0.06%
2022/12/20	54.3	129.00	49	127.61	126.50	5.3	39,454	0.01%
2022/12/19	10.1	140.99	6	140.75	140.50	4.1	38,921	0.01%
2022/12/16	15.1	143.10	17	143.29	142.00	-1.9	38,881	-0.01%
2022/12/15	3	148.83	3	147.50	149.00	0	38,834	0.00%
2022/12/14	7	147.14	6	146.42	147.50	1	38,939	0.00%
2022/12/13	7	148.50	6	150.67	146.00	1	39,001	0.00%
2022/12/12	8.1	148.51	6	148.00	150.00	2.1	38,827	0.01%
2022/12/09	26.3	149.98	5	149.30	149.50	21.3	39,005	0.05%
2022/12/08	17.3	149.72	24	148.60	149.50	-6.7	38,854	-0.02%
2022/12/07	58.8	155.64	42	150.64	150.00	16.8	38,833	0.04%
2022/12/06	11.1	164.60	8.4	166.21	163.00	2.7	38,234	0.01%
2022/12/05	32.2	165.38	36.6	166.20	166.00	-4.4	38,054	-0.01%
2022/12/02	14	160.61	9	159.61	160.50	5	37,559	0.01%
2022/12/01	33.2	162.76	73.2	163.31	159.50	-40	37,807	-0.11%
2022/11/30	2	152.77	7	154.43	155.50	-5	36,551	-0.01%
2022/11/29	14.2	151.75	9.2	151.72	151.00	5	36,655	0.01%
2022/11/28	13	156.08	12	155.75	155.50	1	36,801	0.00%
2022/11/25	44	158.30	8	157.75	156.50	36	37,569	0.10%
2022/11/24	9	155.78	7	156.00	157.50	2	37,308	0.01%
2022/11/23	11.1	155.86	35	153.80	153.50	-23.9	37,153	-0.06%
2022/11/22	26	156.27	18	156.97	156.00	8	37,179	0.02%
2022/11/21	28	156.75	31.2	156.85	157.00	-3.2	37,057	-0.01%
2022/11/18	13	156.35	10	157.30	154.00	3	36,990	0.01%
2022/11/17	40	159.88	31	160.47	158.50	9	36,745	0.02%
2022/11/16	12.1	159.96	6.1	160.00	161.50	6	36,811	0.02%
2022/11/15	21.3	160.03	8	159.38	161.00	13.3	36,767	0.04%
2022/11/14	35	160.18	31.2	160.52	158.50	3.9	36,487	0.01%
2022/11/11	23	158.02	41.8	160.64	158.00	-18.8	35,903	-0.05%
2022/11/10	37.1	146.06	22.6	145.35	147.00	14.5	34,562	0.04%
2022/11/09	25.4	142.51	48.7	142.03	145.00	-23.3	34,019	-0.07%
2022/11/08	17	134.38	21.2	133.88	133.00	-4.2	33,249	-0.01%
2022/11/07	10	127.40	12	127.88	128.00	-2	32,763	-0.01%
2022/11/04	5.5	124.64	8	127.56	129.00	-2.5	32,663	-0.01%
2022/11/03	6.1	126.51	9.2	127.54	127.50	-3.1	32,429	-0.01%
2022/11/02	10	126.55	16	127.22	127.50	-6	32,426	-0.02%
2022/11/01	15	124.73	12	124.88	125.00	3	32,127	0.01%
2022/10/31	24	123.69	27	125.00	124.50	-3	32,406	-0.01%
2022/10/28	15	120.93	33.1	122.25	122.50	-18.1	32,386	-0.06%
2022/10/27	44	120.73	21	121.10	120.50	23	32,343	0.07%
2022/10/26	26	118.19	25	118.92	118.50	1	32,566	0.00%
2022/10/25	8	121.38	8	122.37	121.50	0	32,418	0.00%
2022/10/24	34	123.91	38.1	125.01	122.00	-4.1	32,909	-0.01%
2022/10/21	11	117.64	6.1	118.34	116.50	5	33,140	0.01%
2022/10/20	16.2	115.54	10	116.45	116.50	6.2	33,587	0.02%
2022/10/19	19.1	124.19	24.1	123.59	122.50	-5	33,184	-0.01%
2022/10/18	20	121.13	22.1	121.44	121.00	-2.1	32,816	-0.01%
2022/10/17	18.1	115.62	9.1	115.76	119.50	9	32,568	0.03%
2022/10/14	9	117.11	25.1	116.45	118.00	-16.1	32,329	-0.05%
2022/10/13	4	110.38	8	109.06	107.50	-4	32,698	-0.01%
2022/10/12	8	112.31	8	113.44	113.00	0	32,790	0.00%
2022/10/11	7.2	113.05	7	114.93	112.00	0.2	32,949	0.00%
2022/10/07	13.2	120.48	7	122.36	120.00	6.2	33,045	0.02%
2022/10/06	11.1	122.95	13	122.46	123.50	-2	33,041	-0.01%
2022/10/05	7	123.78	5	122.30	121.50	2	33,122	0.01%
2022/10/04	15	119.83	20	120.70	122.50	-5	32,909	-0.02%
2022/10/03	2	118.00	1.1	117.98	117.50	1	32,733	0.00%
2022/09/30	8	115.38	7.1	112.56	117.50	0.9	33,043	0.00%
2022/09/29	9.2	115.12	5	114.50	113.00	4.2	33,152	0.01%
2022/09/28	3	116.51	3.1	116.69	115.00	-0.1	33,183	0.00%
2022/09/27	12.1	121.72	15	121.53	123.50	-2.9	33,283	-0.01%
2022/09/26	3	119.50	9	119.78	118.00	-6	33,442	-0.02%
2022/09/23	7	123.93	8	123.94	123.00	-1	33,728	0.00%
2022/09/22	17	124.79	5.1	123.98	124.00	12	33,827	0.04%
2022/09/21	3	127.33	4.2	127.52	127.50	-1.2	33,785	0.00%
2022/09/20	11.1	129.72	7	129.00	129.00	4.1	34,024	0.01%
2022/09/19	3	131.83	5.1	130.46	131.50	-2.1	34,086	-0.01%
2022/09/16	4.1	130.54	1	130.03	130.00	3.1	34,195	0.01%
2022/09/15	11	134.54	3.2	134.53	133.00	7.8	34,302	0.02%
2022/09/14	7.2	134.01	6	134.42	135.50	1.1	34,700	0.00%
2022/09/13	2.6	143.58	3	139.17	139.00	-0.4	34,961	0.00%
2022/09/12	4	143.50	6.1	143.18	142.50	-2.1	35,100	-0.01%
2022/09/08	0.2	138.61	0	0.00	139.50	0.2	36,276	0.00%
2022/09/07	2	134.99	3.1	137.81	139.00	-1.1	37,968	0.00%
2022/09/06	1.2	139.54	2	139.75	139.00	-0.8	38,164	0.00%
2022/09/05	5	141.39	4.1	140.38	138.00	0.9	38,203	0.00%
2022/09/02	3.2	138.90	15	140.17	138.50	-11.8	38,114	-0.03%
2022/09/01	47.5	141.90	34	139.85	138.00	13.5	37,632	0.04%
2022/08/31	6	151.17	4	152.00	151.50	2	36,962	0.01%
2022/08/30	1	151.50	0	0.00	153.00	1	37,023	0.00%
2022/08/29	7.4	150.13	3	150.33	151.50	4.4	37,115	0.01%
2022/08/26	4	157.38	1.1	157.95	156.50	2.9	36,956	0.01%
2022/08/25	3	155.00	2	155.25	154.50	1	37,138	0.00%
2022/08/24	18.1	154.39	30	152.30	154.50	-11.9	37,485	-0.03%
2022/08/23	14.4	158.28	21.1	157.22	154.50	-6.7	37,409	-0.02%
2022/08/22	6.2	165.35	4.1	165.60	163.50	2.1	37,361	0.01%
2022/08/19	3	162.83	22.1	162.66	163.50	-19.1	37,206	-0.05%
2022/08/18	15.1	155.26	19	158.32	160.00	-4	37,362	-0.01%
2022/08/17	13.1	159.31	9	159.06	159.00	4.1	37,299	0.01%
2022/08/16	12	162.75	3	162.50	162.50	9	37,334	0.02%
2022/08/15	19.1	163.08	13.1	163.82	163.50	6	37,170	0.02%
2022/08/12	2	157.00	10	157.35	158.00	-8	36,528	-0.02%
2022/08/11	8	154.00	4.2	153.55	152.50	3.8	36,305	0.01%
2022/08/10	9.3	152.89	4	154.38	150.00	5.3	36,250	0.01%
2022/08/09	6	154.33	8	154.00	154.00	-2	36,220	-0.01%
2022/08/08	1	148.55	6	150.08	153.00	-5	36,151	-0.01%
2022/08/05	17.1	151.39	16	150.41	150.50	1.1	36,140	0.00%
2022/08/04	8.4	145.75	4.1	147.27	146.00	4.3	35,785	0.01%
2022/08/03	20.1	147.32	2	147.75	147.50	18.1	35,343	0.05%
2022/08/02	7	148.86	10.6	147.65	148.00	-3.5	35,063	-0.01%
2022/08/01	1.2	156.78	3	155.00	155.00	-1.8	34,607	-0.01%
2022/07/29	16.4	159.62	20.1	158.63	158.50	-3.7	34,030	-0.01%
2022/07/28	66	167.12	18.8	166.24	162.00	47.2	33,366	0.14%
2022/07/27	34.3	176.08	30	176.05	179.50	4.3	32,397	0.01%
2022/07/26	7	169.57	3.3	172.86	170.00	3.7	31,648	0.01%
2022/07/25	5	175.80	3	177.67	176.00	2	31,695	0.01%
2022/07/22	10	178.45	5	176.80	177.00	5	32,085	0.02%
2022/07/21	8.4	175.02	2	175.75	177.50	6.4	32,633	0.02%
2022/07/20	3.2	168.35	18.2	168.59	170.50	-15.1	32,356	-0.05%
2022/07/19	7	165.36	3	165.00	164.00	4	31,985	0.01%
2022/07/18	7	162.21	12	163.42	163.50	-5	31,886	-0.02%
2022/07/15	7	153.86	9	155.06	156.50	-2	31,603	-0.01%
2022/07/14	1.1	149.50	6	152.17	153.50	-4.9	31,402	-0.02%
2022/07/13	7	153.14	2	156.50	149.50	5	31,220	0.02%
2022/07/12	3	149.52	1	151.00	148.50	2	31,142	0.01%
2022/07/11	6	156.08	6	154.75	153.00	0	31,094	0.00%
2022/07/08	15.2	159.01	10	159.60	157.50	5.2	30,828	0.02%
2022/07/07	2.1	156.98	9	153.06	156.50	-6.9	30,399	-0.02%
2022/07/06	3	152.63	4	148.88	147.50	-1	30,012	0.00%
2022/07/05	11	154.05	9	153.78	153.50	2	29,996	0.01%
2022/07/04	1.2	148.92	6	152.33	149.00	-4.8	29,582	-0.02%
2022/07/01	4	147.88	8	148.75	146.00	-4	29,430	-0.01%
2022/06/30	10	159.70	8	158.63	158.50	2	29,122	0.01%
2022/06/29	2.1	162.23	4	160.00	162.50	-1.9	29,127	-0.01%
2022/06/28	5.1	161.07	1	160.50	161.00	4.1	29,070	0.01%
2022/06/27	8	167.44	8	167.56	167.50	0	29,029	0.00%
2022/06/24	15	162.33	10	161.60	160.50	5	28,920	0.02%
2022/06/23	7	158.29	6.2	159.47	159.00	0.8	28,778	0.00%
2022/06/22	12.1	163.36	11	159.50	158.00	1.1	28,839	0.00%
2022/06/21	3.4	165.24	4.1	166.67	169.50	-0.7	28,464	0.00%
2022/06/20	7.1	161.66	11	159.55	157.50	-3.9	28,086	-0.01%
2022/06/17	19.1	163.16	6	162.75	166.00	13.1	27,775	0.05%
2022/06/16	29.1	174.97	22	175.29	165.50	7.1	26,598	0.03%
2022/06/15	12	189.30	7	186.57	183.00	5	24,896	0.02%
2022/06/14	0	199.63	2	200.00	201.50	-2	24,619	-0.01%
2022/06/13	18.1	200.23	13	200.04	200.00	5.1	24,809	0.02%
2022/06/10	3	205.00	3	207.17	206.50	0	25,100	0.00%
2022/06/09	6	207.41	7	207.29	206.50	-1	25,540	0.00%
2022/06/08	7	202.21	4	204.63	204.50	3	25,585	0.01%
2022/06/07	3.2	200.67	1	200.00	200.00	2.2	25,898	0.01%
2022/06/06	3	205.83	7	206.07	203.50	-4	26,165	-0.02%
2022/06/02	6.2	203.19	4	203.75	203.50	2.2	26,590	0.01%
2022/06/01	15.4	207.65	4	206.38	205.50	11.4	26,890	0.04%
2022/05/31	7	214.07	5	214.70	215.50	2	26,755	0.01%
2022/05/30	1.1	215.14	5	211.50	213.00	-3.9	26,804	-0.01%
2022/05/27	4	204.50	6	203.42	201.50	-2	26,707	-0.01%
2022/05/26	14	205.18	8	204.63	201.50	6	27,153	0.02%
2022/05/25	2	211.51	5	208.00	213.00	-3	27,629	-0.01%
2022/05/24	12.2	209.37	0	0.00	204.00	12.2	28,654	0.04%
2022/05/23	2.1	217.95	0	218.50	216.00	2	28,816	0.01%
2022/05/20	1	218.00	1	220.00	217.00	0	29,177	0.00%
2022/05/19	3	216.83	0.1	217.00	219.00	2.9	29,942	0.01%
2022/05/18	6.1	223.48	7.1	223.99	222.50	-1	30,060	0.00%
2022/05/17	79	215.73	74	218.05	219.50	5	30,272	0.02%
2022/05/16	3	218.97	5.1	220.78	214.50	-2	30,309	-0.01%
2022/05/13	0	215.00	4	215.00	215.00	-4	30,139	-0.01%
2022/05/12	3	210.83	3	213.33	208.50	0	30,285	0.00%
2022/05/11	5	212.90	11	212.09	212.00	-6	30,484	-0.02%
2022/05/10	20	208.11	11	211.95	216.50	9	30,940	0.03%
2022/05/09	2	211.00	10.1	212.95	211.00	-8.1	30,922	-0.03%
2022/05/06	14	209.64	2	210.25	208.00	12	30,785	0.04%
2022/05/05	6.1	221.54	7.1	222.08	218.00	-0.9	30,673	0.00%
2022/05/04	6	216.75	4.6	218.91	217.50	1.4	30,545	0.00%
2022/05/03	4.1	214.10	0	0.00	213.50	4.1	30,705	0.01%
2022/04/29	7	209.36	16	213.44	213.00	-9	31,125	-0.03%
2022/04/28	17.1	209.24	6	207.75	205.50	11.1	30,759	0.04%
2022/04/27	6.2	205.73	20	206.95	216.50	-13.8	30,313	-0.05%
2022/04/26	5	199.40	3.1	200.56	199.50	1.9	29,572	0.01%
2022/04/25	3.2	202.88	5	203.90	202.00	-1.8	29,559	-0.01%
2022/04/22	6	210.17	1	211.00	210.00	5	29,503	0.02%
2022/04/21	4.1	219.03	4	220.00	220.00	0.1	29,467	0.00%
2022/04/20	3	217.50	6	219.83	220.00	-3	29,621	-0.01%
2022/04/19	2.4	212.00	3	211.17	210.50	-0.6	29,648	0.00%
2022/04/18	9	206.00	4	204.88	206.50	5	29,942	0.02%
2022/04/15	4.4	207.29	1	210.00	205.00	3.4	30,175	0.01%
2022/04/14	3	218.33	2.2	220.58	217.50	0.8	30,373	0.00%
2022/04/13	5.3	215.91	0	216.00	216.50	5.3	30,535	0.02%
2022/04/12	5	217.20	2	215.51	215.00	3	30,631	0.01%
2022/04/11	14.1	217.51	4	214.75	213.50	10.1	30,835	0.03%
2022/04/08	6.1	230.23	0	232.00	231.00	6.1	30,643	0.02%
2022/04/07	3.1	233.94	4	232.50	227.00	-0.9	30,609	0.00%
2022/04/06	13.1	232.39	3	232.83	230.50	10.1	30,340	0.03%
2022/04/01	13.1	242.84	10	244.00	243.50	3.1	30,397	0.01%
2022/03/31	3	245.00	4	248.00	249.00	-1	30,462	0.00%
2022/03/30	1	249.00	5.2	249.38	248.50	-4.2	31,026	-0.01%
2022/03/29	4.2	247.89	9	246.11	244.00	-4.9	30,997	-0.02%
2022/03/28	5.3	240.21	4	240.75	241.00	1.3	30,908	0.00%
2022/03/25	2.1	242.87	10	243.60	246.00	-7.9	30,920	-0.03%
2022/03/24	6	237.83	3	236.84	238.50	3	31,276	0.01%
2022/03/23	8	237.75	11	238.22	239.00	-3	31,287	-0.01%
2022/03/22	0.2	229.00	7.1	228.04	232.00	-6.9	31,155	-0.02%
2022/03/21	6	226.33	7	227.00	226.00	-1	31,103	0.00%
2022/03/18	5.4	219.54	4	219.63	219.50	1.4	31,121	0.00%
2022/03/17	9	222.94	12	223.13	225.50	-3	31,208	-0.01%
2022/03/16	6.2	216.07	7	215.71	212.50	-0.8	31,179	0.00%
2022/03/15	21	218.19	19	219.37	217.50	2	31,113	0.01%
2022/03/14	20	226.50	12.1	227.04	225.00	8	31,009	0.03%
2022/03/11	9.2	236.29	8	235.69	235.50	1.1	30,728	0.00%
2022/03/10	7.1	239.36	19	239.29	241.00	-11.9	30,780	-0.04%
2022/03/09	13	224.69	13	222.31	227.00	0	30,999	0.00%
2022/03/08	19	223.37	10.2	223.07	216.00	8.8	30,961	0.03%
2022/03/07	9	225.83	8.1	223.97	222.00	1	31,407	0.00%
2022/03/04	11	248.27	10	247.60	245.00	1	31,477	0.00%
2022/03/03	12	250.67	12	246.50	246.00	0	31,984	0.00%
2022/03/02	15	246.70	11	247.27	250.00	4	32,633	0.01%
2022/03/01	26.1	254.17	12.1	250.28	246.50	14.1	32,721	0.04%
2022/02/25	26	256.94	23.2	257.93	254.00	2.8	32,163	0.01%
2022/02/24	39.2	244.57	42.4	245.62	243.00	-3.2	31,324	-0.01%
2022/02/23	10.1	237.54	11	237.77	240.50	-0.9	30,098	0.00%
2022/02/21	13	239.77	6.4	238.09	237.50	6.7	29,981	0.02%
2022/02/18	18.5	241.70	21.3	241.96	242.00	-2.8	29,739	-0.01%
2022/02/17	9	234.00	7.2	235.17	234.50	1.8	29,288	0.01%
2022/02/16	12	234.59	25.4	234.41	233.50	-13.4	29,726	-0.05%
2022/02/15	6	222.17	4.1	224.61	222.50	1.9	29,955	0.01%
2022/02/14	5.1	216.70	3	218.17	217.50	2.1	30,312	0.01%
2022/02/11	7	222.21	9.1	222.45	222.00	-2.1	30,787	-0.01%
2022/02/10	10.1	221.61	7	217.79	217.50	3.1	31,135	0.01%
2022/02/09	13.1	211.16	21	215.26	221.50	-7.9	31,084	-0.03%
2022/02/08	8	204.25	8	206.00	205.50	0	31,235	0.00%
2022/01/26	7	200.86	4	201.63	200.00	3	32,474	0.01%
2022/01/25	8.1	201.03	5	200.80	200.50	3.1	33,702	0.01%
2022/01/24	88	206.99	109	206.56	207.00	-21	34,432	-0.06%	大賣/
2022/01/21	35.8	209.53	14	204.18	201.00	21.8	35,464	0.06%
2022/01/20	0	218.00	5	217.50	222.00	-5	36,943	-0.01%
2022/01/19	6	215.09	2	217.00	215.50	4	37,518	0.01%
2022/01/18	1	224.50	1.1	225.09	222.00	-0.1	38,503	0.00%
2022/01/17	2.2	222.46	1	221.50	221.50	1.2	39,119	0.00%
2022/01/14	4	214.88	5	213.20	220.00	-1	39,465	0.00%
2022/01/13	5	217.70	12	218.17	218.00	-7	39,962	-0.02%
2022/01/12	12	215.71	9.3	214.89	216.00	2.7	41,611	0.01%
2022/01/11	2	211.23	0	0.00	208.50	2	42,418	0.00%
2022/01/10	6.2	210.38	0	0.00	209.50	6.2	42,602	0.01%
2022/01/07	8.2	218.67	6	217.83	217.50	2.2	42,644	0.01%
2022/01/06	12.8	223.32	6	223.17	221.00	6.8	42,499	0.02%
2022/01/05	7.3	233.57	4	234.13	230.00	3.3	42,443	0.01%
2022/01/04	6	234.25	6	235.42	237.00	0	42,333	0.00%
2022/01/03	9	233.28	7	235.07	231.00	2	42,224	0.00%
2021/12/30	6	232.66	7.1	231.86	231.00	-1.1	42,145	0.00%
2021/12/29	2.1	237.77	2	235.75	233.00	0.1	42,103	0.00%
2021/12/28	6	238.00	3.1	238.65	239.00	2.9	42,363	0.01%
2021/12/27	4.3	239.36	5	243.00	236.00	-0.7	42,571	0.00%
2021/12/24	6.1	238.67	4	238.13	239.00	2.1	42,333	0.00%
2021/12/23	26	236.83	33.7	236.59	240.00	-7.7	42,380	-0.02%
2021/12/22	11.1	225.25	7.1	225.85	227.50	4	41,890	0.01%
2021/12/21	0	0.00	3	220.67	222.50	-3	41,888	-0.01%
2021/12/20	2.1	219.48	2	220.25	218.00	0.1	42,008	0.00%
2021/12/17	20.4	222.21	6.2	224.60	222.00	14.2	41,913	0.03%
2021/12/16	0.1	223.50	1	223.00	225.00	-0.9	41,271	0.00%
2021/12/15	8	220.13	2	221.50	221.50	6	41,202	0.01%
2021/12/14	4.1	216.99	11.2	216.42	216.00	-7.1	41,149	-0.02%
2021/12/13	4	220.63	1	221.00	220.50	3	41,250	0.01%
2021/12/10	7	218.57	7.3	220.26	224.50	-0.3	41,011	0.00%
2021/12/09	8	223.36	8	220.31	218.00	0	40,704	0.00%
2021/12/08	0	0.00	6	222.34	221.00	-6	40,307	-0.01%
2021/12/07	6	221.57	7	220.57	216.50	-1	40,093	0.00%
2021/12/06	10	217.80	7	218.43	219.00	3	39,898	0.01%
2021/12/03	7	215.07	6	217.00	217.50	1	40,230	0.00%
2021/12/02	8.4	220.45	15	219.17	213.00	-6.6	40,435	-0.02%
2021/12/01	14	223.39	8	223.44	223.50	6	40,183	0.01%
2021/11/30	25	224.80	17.1	223.89	228.00	7.9	40,365	0.02%
2021/11/29	11	210.10	15.2	210.55	213.00	-4.2	39,603	-0.01%
2021/11/26	23	207.46	12.1	206.91	207.50	11	39,141	0.03%
2021/11/25	6	209.75	18.7	206.00	210.50	-12.7	38,392	-0.03%
2021/11/24	13.1	200.48	14	200.07	198.50	-0.9	37,769	0.00%
2021/11/23	3	196.00	13	196.42	197.00	-10	37,719	-0.03%
2021/11/22	5.1	190.94	5	194.30	196.00	0.1	37,712	0.00%
2021/11/19	2	193.50	10	195.55	195.50	-8	37,944	-0.02%
2021/11/18	10	192.55	5	192.80	192.50	5	37,931	0.01%
2021/11/17	2	194.99	14	196.14	198.00	-12	37,752	-0.03%
2021/11/16	14.2	195.19	8	195.19	195.00	6.2	37,770	0.02%
2021/11/15	28.3	200.82	13	203.77	196.00	15.3	37,550	0.04%
2021/11/12	14	199.61	24	200.51	202.00	-10	37,218	-0.03%
2021/11/11	15	196.73	9.1	197.71	195.00	5.9	36,710	0.02%
2021/11/10	11	195.82	17	195.01	199.50	-6	36,293	-0.02%
2021/11/09	11	195.32	9.1	195.11	192.50	1.9	36,056	0.01%
2021/11/08	7	188.93	4	189.63	190.00	3	35,453	0.01%
2021/11/05	9	190.11	15.6	191.07	195.00	-6.6	35,339	-0.02%
2021/11/04	17	191.62	28.1	193.10	190.00	-11.1	34,840	-0.03%
2021/11/03	21.6	187.07	21	186.93	187.50	0.5	34,226	0.00%
2021/11/02	22	193.82	35.6	194.91	196.00	-13.6	33,303	-0.04%
2021/11/01	34	191.87	10.6	192.15	189.00	23.4	32,188	0.07%
2021/10/29	74.1	184.13	80.2	185.41	190.00	-6	31,402	-0.02%
2021/10/28	27.6	178.11	31.6	178.00	178.50	-3.9	30,448	-0.01%
2021/10/27	9	168.89	27.4	170.22	171.50	-18.4	28,531	-0.06%
2021/10/26	35.5	156.81	30.2	155.81	156.00	5.3	28,742	0.02%
2021/10/25	9	148.11	22.2	148.27	150.50	-13.2	29,124	-0.05%
2021/10/22	6.1	144.48	3	144.00	143.50	3.1	29,002	0.01%
2021/10/21	13.1	142.59	5	143.80	142.00	8.1	28,860	0.03%
2021/10/20	117.1	142.95	124.5	144.88	145.50	-7.4	28,646	-0.03%	大買/大賣/
2021/10/19	18	135.75	36	139.14	141.50	-18	27,469	-0.07%
2021/10/18	5	129.00	4.1	129.36	129.00	1	27,003	0.00%
2021/10/15	4	125.63	15	127.37	126.00	-11	27,093	-0.04%
2021/10/14	2	117.00	3	117.67	117.00	-1	26,922	0.00%
2021/10/13	11.2	118.23	9	117.61	116.00	2.2	26,806	0.01%
2021/10/12	3	127.00	1	129.50	124.00	2	26,618	0.01%
2021/10/08	7	128.14	11	129.59	130.00	-4	26,985	-0.01%
2021/10/07	1	123.50	2	124.50	126.50	-1	27,350	0.00%
2021/10/06	1	125.50	2	123.00	121.50	-1	27,579	0.00%
2021/10/05	8	124.31	7	125.93	125.50	1	28,182	0.00%
2021/10/04	2	125.25	0.1	125.00	122.50	1.9	28,552	0.01%
2021/10/01	3	128.50	5	126.90	127.50	-2	29,957	-0.01%
2021/09/30	14	129.07	8	131.63	132.00	6	30,758	0.02%
2021/09/29	3	131.50	1	131.00	131.00	2	30,847	0.01%
2021/09/28	10.1	132.60	9	134.50	137.00	1.1	31,223	0.00%
2021/09/27	12.1	138.68	5	138.00	138.00	7.1	31,120	0.02%
2021/09/24	0	0.00	1	145.00	143.00	-1	31,299	0.00%
2021/09/23	20	143.60	3	142.50	142.00	17	31,283	0.05%
2021/09/22	5	142.20	1	141.50	141.00	4	31,298	0.01%
2021/09/17	2	144.75	3	146.00	147.50	-1	31,413	0.00%
2021/09/16	4	146.13	13.1	146.61	145.50	-9.1	31,702	-0.03%
2021/09/15	3	142.17	5	142.30	141.50	-2	32,148	-0.01%
2021/09/14	2	143.00	2.1	143.96	142.50	-0.1	32,906	0.00%
2021/09/13	2	144.50	3	144.50	144.50	-1	34,201	0.00%
2021/09/10	17.1	143.62	6	144.25	145.50	11.1	34,822	0.03%
2021/09/09	11.1	142.41	7	144.21	144.00	4.1	35,693	0.01%
2021/09/08	18	142.47	17	141.85	143.00	1	36,309	0.00%
2021/09/07	16.1	147.82	13.3	149.30	148.50	2.8	36,278	0.01%
2021/09/06	7	154.29	8	155.94	154.50	-1	36,028	0.00%
2021/09/03	11	151.55	18.5	152.59	155.00	-7.5	36,071	-0.02%
2021/09/02	6	150.25	8	148.75	147.50	-2	36,138	-0.01%
2021/09/01	5	148.79	10	149.25	148.50	-5	36,936	-0.01%
2021/08/31	3	145.34	1.1	147.40	147.50	2	38,702	0.01%
2021/08/30	8	147.50	24	147.63	148.00	-16	40,199	-0.04%
2021/08/27	28	143.59	48	144.92	144.50	-20	40,642	-0.05%
2021/08/26	9.1	139.89	1	141.50	139.50	8.1	41,119	0.02%
2021/08/25	6	142.17	8.4	142.33	142.50	-2.4	41,272	-0.01%
2021/08/24	9.1	139.45	6	140.00	136.50	3.1	41,305	0.01%
2021/08/23	5	137.00	7	138.50	138.00	-2	41,850	0.00%
2021/08/20	2	132.00	4	133.50	134.00	-2	41,914	0.00%
2021/08/19	5	133.10	0	132.00	131.00	5	41,943	0.01%
2021/08/18	7.1	135.81	4.2	134.54	138.00	2.9	41,982	0.01%
2021/08/17	7.1	133.36	6	130.33	128.50	1.1	42,183	0.00%
2021/08/16	8	135.31	2	135.50	136.50	6	42,389	0.01%
2021/08/13	12.1	137.56	6	136.17	135.00	6.1	42,727	0.01%
2021/08/12	0	141.50	4	141.50	142.00	-4	42,740	-0.01%
2021/08/11	6.1	138.48	3	140.00	138.50	3.1	42,965	0.01%
2021/08/10	13.1	142.00	3	140.35	141.00	10	43,419	0.02%
2021/08/09	2	145.50	3	146.67	145.00	-1	43,941	0.00%
2021/08/06	12	146.37	3	146.00	146.00	9	44,561	0.02%
2021/08/05	6.2	149.88	37	150.08	148.50	-30.9	44,987	-0.07%
2021/08/04	15	147.63	3	147.83	147.00	12	45,362	0.03%
2021/08/03	13	146.12	26	149.37	150.00	-13	45,466	-0.03%
2021/08/02	11	145.64	5	146.20	145.50	6	45,164	0.01%
2021/07/30	50.6	146.82	14	148.96	146.00	36.6	45,517	0.08%
2021/07/29	22	148.25	85.2	149.79	151.50	-63.2	45,311	-0.14%
2021/07/28	29	134.69	5	135.40	138.00	24	44,177	0.05%
2021/07/27	20	141.28	7	142.00	142.00	13	44,252	0.03%
2021/07/26	8	141.81	22.1	144.44	146.00	-14.1	44,447	-0.03%
2021/07/23	41.3	142.58	7.2	141.04	139.50	34.1	45,863	0.07%
2021/07/22	6	142.83	43.2	144.85	146.50	-37.2	45,892	-0.08%
2021/07/21	29	140.57	13	139.54	137.50	16	45,871	0.03%
2021/07/20	10.2	141.55	19	142.39	141.50	-8.8	46,677	-0.02%
2021/07/19	7	142.21	2	141.75	142.00	5	46,741	0.01%
2021/07/16	6	143.33	25	142.68	143.50	-19	46,909	-0.04%
2021/07/15	14	142.93	14	144.18	143.50	0	46,916	0.00%
2021/07/14	23	140.59	29	141.83	143.00	-6	46,657	-0.01%
2021/07/13	9	142.59	24	140.19	136.00	-15	46,685	-0.03%
2021/07/12	36.4	143.09	21	143.95	140.50	15.4	46,350	0.03%
2021/07/09	43.3	140.01	31	141.48	142.50	12.3	45,699	0.03%
2021/07/08	67.4	144.27	43	144.88	141.00	24.4	45,170	0.05%
2021/07/07	12	138.29	29.5	138.55	137.00	-17.5	43,617	-0.04%
2021/07/06	10	134.20	8	133.13	132.50	2	42,823	0.00%
2021/07/05	21	132.10	21.4	132.02	132.00	-0.4	42,622	0.00%
2021/07/02	12	124.83	4.1	127.02	126.50	7.9	42,212	0.02%
2021/07/01	17.4	123.07	35	122.33	123.50	-17.6	42,277	-0.04%
2021/06/30	2	129.00	4	128.88	129.00	-2	42,027	0.00%
2021/06/29	7.3	128.88	2.5	129.90	127.50	4.8	42,316	0.01%
2021/06/28	5.1	128.60	4	126.88	129.00	1.1	42,459	0.00%
2021/06/25	22	129.30	13	128.31	127.50	9	43,049	0.02%
2021/06/24	23.1	132.28	20	132.70	131.00	3.1	42,902	0.01%
2021/06/23	31	135.23	28.1	133.00	132.00	2.9	42,736	0.01%
2021/06/22	34	136.59	30.1	136.38	134.50	3.9	42,414	0.01%
2021/06/21	8	133.00	8	132.88	131.00	0	41,300	0.00%
2021/06/18	18	136.03	13	135.35	130.00	5	40,949	0.01%
2021/06/17	15	132.53	27.2	132.75	134.00	-12.2	40,204	-0.03%
2021/06/16	15	128.77	14.3	129.35	126.00	0.8	39,790	0.00%
2021/06/15	20	128.55	19	127.82	127.00	1	39,540	0.00%
2021/06/11	22	126.02	4	124.63	124.50	18	39,293	0.05%
2021/06/10	17.5	127.83	13	127.92	129.00	4.5	38,866	0.01%
2021/06/09	21	128.31	32	128.58	127.00	-11	38,364	-0.03%
2021/06/08	46	129.48	42.2	128.34	125.50	3.8	37,625	0.01%
2021/06/07	29	121.93	43.4	123.75	127.50	-14.4	35,915	-0.04%
2021/06/04	16.1	117.82	8	118.13	117.50	8.1	34,528	0.02%
2021/06/03	7	116.91	22.7	117.21	121.50	-15.7	34,260	-0.05%
2021/06/02	10	112.20	3	112.83	110.50	7	33,571	0.02%
2021/06/01	18.7	113.73	12	111.96	113.00	6.7	33,590	0.02%
2021/05/31	5	110.00	16.2	109.89	112.50	-11.2	33,698	-0.03%
2021/05/28	4	103.00	4	104.75	104.50	0	33,554	0.00%
2021/05/27	7	100.43	2	100.75	101.00	5	33,888	0.01%
2021/05/26	10	104.75	5	105.90	103.00	5	34,331	0.01%
2021/05/25	19	105.82	32.1	106.80	105.50	-13.1	35,061	-0.04%
2021/05/24	13.2	101.27	14	102.21	103.50	-0.8	36,108	0.00%
2021/05/21	4	98.90	24	99.30	100.50	-20	37,302	-0.05%
2021/05/20	12.1	95.60	4	94.70	94.60	8.1	37,401	0.02%
2021/05/19	9	98.20	4	98.53	98.10	5	37,295	0.01%
2021/05/18	17	97.25	54.1	98.36	99.70	-37.1	37,232	-0.10%
2021/05/17	47.1	94.35	32.2	95.35	93.10	14.9	37,215	0.04%
2021/05/14	16	97.88	23	98.79	95.00	-7	37,677	-0.02%
2021/05/13	22.2	93.25	17	93.69	94.60	5.2	38,375	0.01%
2021/05/12	20	94.19	22	92.99	91.20	-2	38,151	-0.01%
2021/05/11	23	97.11	20	97.33	96.40	3	37,916	0.01%
2021/05/10	12.2	103.18	10	102.95	101.50	2.2	37,896	0.01%
2021/05/07	13	107.12	12	107.33	106.50	1	37,982	0.00%
2021/05/06	15	103.86	13	105.69	106.50	2	37,971	0.01%
2021/05/05	5	102.40	3	103.33	99.00	2	37,700	0.01%
2021/05/04	7	104.93	18.1	103.91	104.50	-11.1	37,873	-0.03%
2021/05/03	21	112.69	9	111.33	109.50	12	37,914	0.03%
2021/04/29	43.1	115.18	26	115.83	115.00	17.1	38,351	0.04%
2021/04/28	0	0.00	47.7	112.04	112.50	-47.7	36,899	-0.13%
2021/04/27	7	101.29	29.6	102.51	102.50	-22.6	36,684	-0.06%
2021/04/26	12	97.78	75.3	98.42	99.80	-63.3	36,282	-0.17%
2021/04/23	1	93.30	14	93.58	94.20	-13	35,756	-0.04%
2021/04/22	6	92.15	4.1	93.80	90.80	1.9	36,308	0.01%
2021/04/21	7	92.91	7.1	93.28	92.60	-0.1	36,378	0.00%
2021/04/20	7	92.80	9	93.42	93.30	-2	37,309	-0.01%
2021/04/19	1	93.20	20.1	93.03	93.20	-19.1	38,595	-0.05%
2021/04/16	1	87.80	3	89.13	90.10	-2	38,726	-0.01%
2021/04/15	3	87.57	5	88.30	87.90	-2	39,070	-0.01%
2021/04/14	11.1	86.48	7	86.43	87.50	4.1	39,642	0.01%
2021/04/13	10.1	89.17	7	88.59	88.00	3.1	41,201	0.01%
2021/04/12	17	90.77	3	90.57	89.60	14	42,270	0.03%
2021/04/09	14	91.91	3	91.20	91.70	11	43,353	0.03%
2021/04/08	5	91.00	11.1	91.88	92.90	-6.1	43,479	-0.01%
2021/04/07	10	92.23	5	92.72	91.40	5	43,664	0.01%
2021/04/06	3	92.73	6.1	93.07	93.10	-3.1	43,839	-0.01%
2021/04/01	11	91.62	13	92.68	91.60	-2	43,770	0.00%
2021/03/31	10	91.75	11	91.68	91.50	-1	43,520	0.00%
2021/03/30	17	92.10	18.2	92.83	91.20	-1.2	43,491	0.00%
2021/03/29	7.1	90.02	8	89.80	89.80	-1	43,283	0.00%
2021/03/26	6	89.30	9.2	89.33	89.90	-3.2	43,297	-0.01%
2021/03/25	8.4	86.52	5	87.40	85.90	3.4	43,389	0.01%
2021/03/24	10	88.37	3	88.80	87.90	7	43,405	0.02%
2021/03/23	14	89.00	15	88.96	88.00	-1	44,490	0.00%
2021/03/22	15	87.93	8	87.68	87.70	7	45,900	0.02%
2021/03/19	14.3	90.22	4	90.60	89.00	10.3	46,716	0.02%
2021/03/18	11	92.79	7	93.47	92.10	4	46,643	0.01%
2021/03/17	1	91.00	0	0.00	90.90	1	47,115	0.00%
2021/03/16	2	90.85	12	91.20	90.70	-10	47,263	-0.02%
2021/03/15	9	90.68	3	91.53	90.60	6	47,636	0.01%
2021/03/12	20	92.49	6	91.43	91.50	14	47,867	0.03%
2021/03/11	6	90.78	9	92.21	92.90	-3	47,966	-0.01%
2021/03/10	8.1	88.86	10	88.86	88.70	-1.9	48,491	0.00%
2021/03/09	15	87.29	7	87.13	86.60	8	48,790	0.02%
2021/03/08	6	91.10	1	90.90	90.20	5	48,940	0.01%
2021/03/05	10	91.60	11	91.44	91.20	-1	50,104	0.00%
2021/03/04	21	92.53	18	92.11	92.70	3	52,442	0.01%
2021/03/03	29	92.41	10.1	91.86	91.80	18.9	53,757	0.04%
2021/03/02	42	96.79	22	96.32	94.30	20	55,577	0.04%
2021/02/26	13	95.87	20	97.21	97.50	-7	56,057	-0.01%
2021/02/25	20.3	96.86	15	98.03	95.60	5.3	56,942	0.01%
2021/02/24	36.1	99.92	34	100.06	97.00	2.1	57,015	0.00%
2021/02/23	33.1	99.53	54	100.05	99.60	-20.9	55,581	-0.04%
2021/02/22	19	95.03	25	95.50	95.40	-6	54,311	-0.01%
2021/02/19	18	91.85	5	91.88	91.60	13	53,977	0.02%
2021/02/18	5	91.00	5	91.42	91.60	0	54,251	0.00%
2021/02/17	32	91.19	18.1	91.47	91.60	13.9	54,421	0.03%
2021/02/05	14	86.87	21	86.85	89.70	-7	54,179	-0.01%
2021/02/04	18.1	83.42	9	83.38	84.10	9.1	53,694	0.02%
2021/02/03	8	87.01	9	88.60	86.30	-1	53,575	0.00%
2021/02/02	5	87.78	11	88.41	88.70	-6	54,535	-0.01%
2021/02/01	3	86.33	2	86.10	85.80	1	54,538	0.00%
2021/01/29	10	87.72	7	87.54	86.50	3	55,129	0.01%
2021/01/28	14.1	88.54	26	88.27	88.10	-11.9	55,493	-0.02%
2021/01/27	9	92.90	1	92.70	92.60	8	55,971	0.01%
2021/01/26	15	96.55	21	95.80	94.00	-6	56,395	-0.01%
2021/01/25	33	98.51	26	97.73	95.70	7	57,058	0.01%
2021/01/22	20	98.51	59.1	98.86	101.00	-39.1	57,884	-0.07%
2021/01/21	2	95.25	3	95.87	95.60	-1	59,732	0.00%
2021/01/20	14.1	95.05	8	93.19	92.40	6.1	61,407	0.01%
2021/01/19	14	96.25	21	96.54	96.40	-7	61,789	-0.01%
2021/01/18	44	96.03	4	95.60	95.00	40	61,976	0.06%
2021/01/15	15	99.51	28.1	99.05	100.00	-13.1	61,555	-0.02%
2021/01/14	8	97.10	7	97.74	96.70	1	61,284	0.00%
2021/01/13	53	99.07	46	99.21	97.60	7	61,781	0.01%
2021/01/12	53	97.46	51.4	96.96	99.40	1.6	61,431	0.00%
2021/01/11	18	94.40	27	93.52	94.90	-9	60,811	-0.01%
2021/01/08	34	90.18	40	90.79	90.20	-6	61,011	-0.01%
2021/01/07	15.3	92.23	12	92.51	92.10	3.3	61,312	0.01%
2021/01/06	29	94.59	24	94.63	91.10	5	61,376	0.01%
2021/01/05	18	91.14	32	91.94	94.30	-14	60,159	-0.02%
2021/01/04	36.1	90.38	109.1	89.36	90.50	-73	60,302	-0.12%	大賣/
2020/12/31	4	87.03	17	87.94	87.40	-13	60,960	-0.02%
2020/12/30	72	87.01	9	87.31	86.90	63	61,035	0.10%
2020/12/29	13	85.95	15	86.33	85.70	-2	61,404	0.00%
2020/12/28	3	84.50	7	84.97	85.30	-4	61,824	-0.01%
2020/12/25	13	84.35	1	84.00	84.00	12	62,192	0.02%
2020/12/24	13	84.90	2	85.05	84.50	11	63,048	0.02%
2020/12/23	5	84.84	28	85.50	86.20	-23	63,601	-0.04%
2020/12/22	8	83.31	6	83.57	82.10	2	63,628	0.00%
2020/12/21	25	82.87	10	83.32	84.40	15	63,914	0.02%
2020/12/18	5	86.16	8	86.90	85.60	-3	63,587	0.00%
2020/12/17	57	87.64	24	88.04	86.00	33	63,837	0.05%
2020/12/16	43	87.22	54.1	87.98	86.70	-11.1	63,035	-0.02%
2020/12/15	16	84.84	27	85.12	85.80	-11	61,831	-0.02%
2020/12/14	21	83.60	24	82.89	83.80	-3	61,512	0.00%
2020/12/11	11	82.87	17	83.21	81.60	-6	61,773	-0.01%
2020/12/10	35	82.45	30	82.75	82.20	5	62,338	0.01%
2020/12/09	22	83.37	12	83.28	83.20	10	62,771	0.02%
2020/12/08	17	83.02	26	83.46	84.50	-9	62,827	-0.01%
2020/12/07	54	81.88	45.1	82.58	82.00	9	62,863	0.01%
2020/12/04	70.2	82.22	50.3	82.27	81.30	19.8	62,840	0.03%
2020/12/03	42.1	84.15	43	84.49	83.70	-0.9	62,580	0.00%
2020/12/02	21	85.58	15	85.59	85.20	6	63,063	0.01%
2020/12/01	59	87.52	52	85.22	84.70	7	63,151	0.01%
2020/11/30	35	91.90	45	92.29	89.90	-10	62,581	-0.02%
2020/11/27	113	90.53	102	90.73	90.40	11	60,742	0.02%	大買/大賣/
2020/11/26	49	88.03	118.5	87.53	89.60	-69.5	60,438	-0.12%	大賣/
2020/11/25	37	84.02	38	83.55	83.10	-1	58,650	0.00%
2020/11/24	55	81.85	65.3	82.60	82.00	-10.3	58,605	-0.02%
2020/11/23	32	78.27	57	78.65	78.70	-25	57,910	-0.04%
2020/11/20	2.1	74.96	29	75.29	75.70	-27	57,502	-0.05%
2020/11/19	15	75.13	26	75.66	74.90	-11	58,172	-0.02%
2020/11/18	22	74.69	23	74.98	75.50	-1	59,352	0.00%
2020/11/17	18	75.24	18	75.24	74.60	0	61,134	0.00%
2020/11/16	27	74.11	29	74.44	74.60	-2	62,521	0.00%
2020/11/13	11	72.45	13	72.68	74.10	-2	63,706	0.00%
2020/11/12	28	73.80	17	74.42	72.60	11	64,521	0.02%
2020/11/11	15.8	73.88	35	73.96	74.30	-19.2	65,185	-0.03%
2020/11/10	23	71.49	57	71.49	71.50	-34	66,517	-0.05%
2020/11/09	7	69.67	17	69.81	69.50	-10	69,019	-0.01%
2020/11/06	47.1	70.01	33	70.14	68.80	14.1	71,463	0.02%
2020/11/05	36	68.87	35	68.88	68.80	1	72,740	0.00%
2020/11/04	23	67.64	28	67.91	68.80	-5	72,944	-0.01%
2020/11/03	46	66.06	27	66.42	66.30	19	72,802	0.03%
2020/11/02	65	66.24	53	65.63	65.20	12	73,546	0.02%
2020/10/30	58.1	68.57	57	68.57	68.20	1.1	74,091	0.00%
2020/10/29	135.3	68.41	49	68.62	67.90	86.3	73,573	0.12%	大買/
2020/10/28	126.2	76.77	56	75.15	74.90	70.2	71,088	0.10%	大買/
2020/10/27	72.1	82.45	26	82.51	81.60	46.1	70,088	0.07%
2020/10/26	22	84.33	6	84.72	85.40	16	70,887	0.02%
2020/10/23	20	85.55	14	85.84	85.10	6	71,376	0.01%
2020/10/22	19	85.95	30	86.32	87.30	-11	72,429	-0.02%
2020/10/21	29	87.10	9.4	85.92	86.40	19.7	72,400	0.03%
2020/10/20	23	86.77	33	86.29	88.00	-10	71,906	-0.01%
2020/10/19	32	86.13	34	86.49	85.50	-2	71,528	0.00%
2020/10/16	21	85.54	32	85.28	83.70	-11	71,336	-0.02%
2020/10/15	29	86.17	31	86.54	85.50	-2	71,712	0.00%
2020/10/14	22	85.80	19	86.08	85.60	3	71,470	0.00%
2020/10/13	34	84.18	21	84.91	85.50	13	71,194	0.02%
2020/10/12	41	86.13	45.1	85.40	85.20	-4.1	70,769	-0.01%
2020/10/08	78	82.94	106	82.89	84.80	-28	69,865	-0.04%	大賣/
2020/10/07	12	78.18	44	78.94	79.00	-32	68,398	-0.05%
2020/10/06	53	78.21	24	78.77	77.70	29	68,258	0.04%
2020/10/05	8	76.84	28	77.34	78.20	-20	67,908	-0.03%
2020/09/30	13	73.76	11	74.14	74.40	2	67,513	0.00%
2020/09/29	43	76.15	29	76.36	74.10	14	67,447	0.02%
2020/09/28	11	76.22	22	76.19	77.50	-11	67,495	-0.02%
2020/09/25	34	73.76	35	72.53	72.50	-1	68,043	0.00%
2020/09/24	45	74.54	19	73.93	73.80	26	68,601	0.04%
2020/09/23	7	77.46	11	77.53	77.30	-4	68,536	-0.01%
2020/09/22	41	77.96	9	77.64	77.40	32	69,533	0.05%
2020/09/21	14	77.76	13.9	78.93	78.90	0.1	70,822	0.00%
2020/09/18	17	78.65	8	78.41	78.20	9	70,780	0.01%
2020/09/17	9	78.58	26.3	79.26	80.20	-17.3	71,756	-0.02%
2020/09/16	8	77.64	14	77.99	77.90	-6	71,586	-0.01%
2020/09/15	19	77.33	16	77.38	76.30	3	71,361	0.00%
2020/09/14	5	75.16	19	75.16	76.00	-14	70,461	-0.02%
2020/09/11	12	71.17	15	72.66	72.30	-3	70,578	0.00%
2020/09/10	22	73.16	19	72.80	72.90	3	70,539	0.00%
2020/09/09	9	71.80	32	72.37	73.90	-23	70,631	-0.03%
2020/09/08	23	73.27	27	73.63	73.20	-4	70,710	-0.01%
2020/09/07	28	73.08	74	71.14	72.10	-46	70,942	-0.06%
2020/09/04	51	76.41	27	76.61	75.70	24	71,624	0.03%
2020/09/03	9	78.67	17.7	79.09	78.60	-8.7	72,189	-0.01%
2020/09/02	29	76.86	28	76.96	76.80	1	71,634	0.00%
2020/09/01	62	75.41	112	75.55	77.40	-50	71,278	-0.07%	大賣/
2020/08/31	44.6	74.70	18	75.95	73.60	26.6	70,230	0.04%
2020/08/28	68	75.45	51	75.51	74.50	17	70,159	0.02%
2020/08/27	29	78.42	12	78.84	77.30	17	69,615	0.02%
2020/08/26	16	78.84	26	79.26	79.60	-10	70,441	-0.01%
2020/08/25	24	79.31	30	79.66	78.70	-6	71,019	-0.01%
2020/08/24	54	78.23	66.3	77.98	79.20	-12.3	70,251	-0.02%
2020/08/21	90	81.54	89	81.40	80.60	1	69,177	0.00%
2020/08/20	99	83.27	36	82.04	79.70	63	67,258	0.09%
2020/08/19	52	87.38	78	87.73	88.50	-26	65,728	-0.04%
2020/08/18	34	84.29	33	84.57	84.10	1	64,433	0.00%
2020/08/17	48	83.91	74	83.72	83.00	-26	63,683	-0.04%
2020/08/14	69	82.03	86	82.73	85.00	-17	62,732	-0.03%
2020/08/13	209	87.33	84	84.38	80.60	125	60,857	0.21%	大買/鉅額交易
2020/08/12	104	85.87	70	86.54	89.00	34	58,690	0.06%	大買/
2020/08/11	67	79.70	74	80.12	81.60	-7	56,951	-0.01%
2020/08/10	18	76.18	28	77.43	76.00	-10	55,194	-0.02%
2020/08/07	38	75.20	33	76.05	75.50	5	54,697	0.01%
2020/08/06	82	75.27	54	75.63	76.10	28	54,167	0.05%
2020/08/05	64	71.81	92	71.89	73.70	-28	52,876	-0.05%
2020/08/04	11	67.32	12	66.03	67.00	-1	51,476	0.00%
2020/08/03	42	63.85	32	63.93	63.40	10	51,017	0.02%
2020/07/31	33	63.43	16	63.99	64.30	17	51,372	0.03%
2020/07/30	9	62.02	21	61.61	62.90	-12	50,629	-0.02%
2020/07/29	21	58.49	28	58.51	59.00	-7	49,351	-0.01%
2020/07/28	39	58.65	69	58.56	59.40	-30	48,793	-0.06%
2020/07/27	13	56.15	29	56.21	56.50	-16	48,176	-0.03%
2020/07/24	9	55.39	2	54.70	54.70	7	49,017	0.01%
2020/07/23	14	56.66	26	56.69	56.30	-12	49,234	-0.02%
2020/07/22	41	56.30	27	56.84	56.50	14	49,184	0.03%
2020/07/21	31	55.81	70.2	56.58	56.60	-39.2	48,638	-0.08%
2020/07/20	13	53.05	8	52.64	53.40	5	47,666	0.01%
2020/07/17	10.1	51.73	11	51.90	50.80	-0.9	47,414	0.00%
2020/07/16	1.1	52.02	10	52.29	52.40	-9	47,493	-0.02%
2020/07/15	11.4	52.87	15	53.57	51.80	-3.6	47,550	-0.01%
2020/07/14	9	52.72	10	52.62	52.20	-1	47,732	0.00%
2020/07/13	18	54.69	13	54.22	53.90	5	47,803	0.01%
2020/07/10	22	55.45	9	55.24	54.40	13	48,323	0.03%
2020/07/09	53	56.63	50	56.57	56.50	3	48,738	0.01%
2020/07/08	24	56.73	15	56.24	56.30	9	49,117	0.02%
2020/07/07	41.1	56.08	25	56.11	55.90	16.1	48,970	0.03%
2020/07/06	89	56.42	72.1	57.05	57.30	16.9	48,832	0.03%
2020/07/03	18	51.62	61	51.70	53.50	-43	48,232	-0.09%
2020/07/02	4	50.23	18	50.36	50.80	-14	47,947	-0.03%
2020/07/01	73.1	50.34	18	49.97	49.45	55	47,983	0.11%
2020/06/30	22	49.26	56	49.66	50.10	-34	47,110	-0.07%
2020/06/29	3	46.75	3	46.65	46.30	0	46,253	0.00%
2020/06/24	75	47.43	73	47.46	47.00	2	46,104	0.00%
2020/06/23	15	46.54	19	46.06	46.10	-4	45,327	-0.01%
2020/06/22	1	45.65	0	0.00	45.85	1	45,315	0.00%
2020/06/19	2	45.63	59	45.73	45.95	-57	45,664	-0.12%
2020/06/18	43	45.23	22	45.72	45.75	21	45,725	0.05%
2020/06/17	23	45.33	31	45.22	45.00	-8	45,501	-0.02%
2020/06/16	24	45.19	52	45.01	45.00	-28	45,354	-0.06%
2020/06/15	42	44.32	3	44.58	44.00	39	45,893	0.08%
2020/06/12	20	44.01	20	44.92	44.80	0	45,967	0.00%
2020/06/11	92	45.77	128	45.92	44.65	-36	45,829	-0.08%	大賣/
2020/06/10	7	44.49	75	45.25	45.20	-68	44,609	-0.15%
2020/06/09	34	43.65	3	43.53	43.30	31	43,921	0.07%
2020/06/08	23	44.46	7	44.31	43.85	16	44,642	0.04%
2020/06/05	37	44.99	25	44.92	44.80	12	44,671	0.03%
2020/06/04	3	44.65	27	44.58	44.80	-24	44,895	-0.05%
2020/06/03	21	43.35	22	43.76	43.80	-1	44,819	0.00%
2020/06/02	83	45.23	18	44.50	43.40	65	44,441	0.15%
2020/06/01	16	42.83	37	42.69	44.10	-21	43,713	-0.05%
2020/05/29	22	40.26	21	40.30	40.10	1	42,868	0.00%
2020/05/28	36	40.41	42	40.78	40.40	-6	43,321	-0.01%
2020/05/27	7	40.11	7	40.19	39.90	0	43,190	0.00%
2020/05/26	23	40.15	14	40.16	40.00	9	43,422	0.02%
2020/05/25	35	38.97	32	39.09	39.40	3	43,314	0.01%
2020/05/22	31	39.27	30	39.63	39.15	1	43,210	0.00%
2020/05/21	2	40.43	13	40.59	40.75	-11	42,963	-0.03%
2020/05/20	8	39.63	5	39.30	39.60	3	42,730	0.01%
2020/05/19	47	37.98	57	38.70	39.10	-10	42,249	-0.02%
2020/05/18	46	39.70	11	40.32	39.55	35	40,794	0.09%
2020/05/15	8	43.14	5	43.53	43.90	3	39,772	0.01%
2020/05/14	10	43.50	11	43.79	42.80	-1	39,458	0.00%
2020/05/13	11	45.14	1	44.80	44.70	10	39,414	0.03%
2020/05/12	8	44.95	15	45.04	45.00	-7	39,518	-0.02%
2020/05/11	27	45.49	22	45.47	44.95	5	40,066	0.01%
2020/05/08	11	44.77	5	45.00	44.70	6	39,944	0.02%
2020/05/07	6	44.26	16	44.23	44.30	-10	39,895	-0.03%
2020/05/06	3	43.07	18	43.04	43.05	-15	39,295	-0.04%
2020/05/05	8	42.70	2	43.85	42.50	6	39,282	0.02%
2020/05/04	20	42.34	36	42.54	43.00	-16	39,354	-0.04%
2020/04/30	14	42.74	28	42.76	42.85	-14	39,758	-0.04%
2020/04/29	14	41.35	28	41.60	42.00	-14	39,510	-0.04%
2020/04/28	1	38.90	25	39.21	39.45	-24	38,831	-0.06%
2020/04/27	23	38.44	11	38.35	38.30	12	38,629	0.03%
2020/04/24	2	37.63	5	37.55	37.45	-3	38,706	-0.01%
2020/04/23	5	37.57	2	38.10	37.60	3	38,911	0.01%
2020/04/22	2	36.58	3	37.08	37.45	-1	39,313	0.00%
2020/04/21	20	36.77	13	36.56	36.65	7	39,455	0.02%
2020/04/20	5	37.98	8	38.08	38.10	-3	40,149	-0.01%
2020/04/17	12	38.38	6	38.93	38.10	6	40,384	0.01%
2020/04/16	16	37.99	23	38.08	38.10	-7	40,082	-0.02%
2020/04/15	37	38.68	25	38.91	37.40	12	39,668	0.03%
2020/04/14	19	38.06	34	37.90	38.15	-15	38,970	-0.04%
2020/04/13	18.3	35.99	22	36.25	35.55	-3.7	38,277	-0.01%
2020/04/10	6	34.52	5	34.73	35.00	1	37,686	0.00%
2020/04/09	9	34.71	34	34.95	34.70	-25	37,724	-0.07%
2020/04/08	35	33.74	10	33.81	34.00	25	37,357	0.07%
2020/04/07	15	33.05	58	32.95	33.15	-43	36,620	-0.12%
2020/04/06	44	31.37	3	31.07	31.35	41	35,705	0.11%
2020/04/01	14	31.71	16	31.78	31.70	-2	35,234	-0.01%
2020/03/31	20	32.08	26	32.00	32.00	-6	35,038	-0.02%
2020/03/30	5	29.92	8	30.03	30.90	-3	34,207	-0.01%
2020/03/27	17	31.39	22	31.45	30.25	-5	34,448	-0.01%
2020/03/26	27	30.99	22	30.99	31.00	5	34,488	0.01%
2020/03/25	15	30.82	11	30.81	31.10	4	34,099	0.01%
2020/03/24	25	28.69	40	28.86	28.60	-15	33,725	-0.04%
2020/03/23	22	27.18	1	27.05	27.05	21	33,364	0.06%
2020/03/20	8	26.40	4	27.05	27.05	4	33,143	0.01%
2020/03/19	25	24.19	24	24.54	24.60	1	33,038	0.00%
2020/03/18	21	26.98	18	27.58	26.20	3	32,226	0.01%
2020/03/17	61	27.57	63	26.89	26.50	-2	31,953	-0.01%
2020/03/16	13	30.92	30	29.75	28.40	-17	31,401	-0.05%
2020/03/13	8	30.41	22	30.47	31.45	-14	31,149	-0.04%
2020/03/12	34	34.31	3	34.05	33.70	31	30,591	0.10%
2020/03/11	31	38.44	17	38.87	37.40	14	29,728	0.05%
2020/03/10	10	38.38	6	38.60	38.95	4	29,350	0.01%
2020/03/09	10	40.02	6	40.88	39.50	4	28,782	0.01%
2020/03/06	19	41.67	4	41.94	41.60	15	28,629	0.05%
2020/03/05	20	42.16	15	42.56	41.90	5	29,206	0.02%
2020/03/04	14	41.44	5	41.67	41.40	9	28,573	0.03%
2020/03/03	7	40.74	35	41.36	41.45	-28	28,765	-0.10%
2020/03/02	5	39.06	5	39.50	39.25	0	28,375	0.00%
2020/02/27	9	39.78	3	39.50	40.00	6	28,339	0.02%
2020/02/26	15	41.81	15	42.29	41.25	0	28,229	0.00%
2020/02/25	5	41.94	3	41.82	41.75	2	28,242	0.01%
2020/02/24	17	41.81	17	42.28	42.45	0	28,228	0.00%
2020/02/21	3	41.88	0	0.00	41.70	3	28,350	0.01%
2020/02/20	6	42.33	11	42.41	42.00	-5	28,511	-0.02%
2020/02/19	7	41.96	14	41.75	41.75	-7	28,704	-0.02%
2020/02/18	1	41.00	4	41.11	41.10	-3	29,215	-0.01%
2020/02/17	8	41.37	3	41.52	41.35	5	29,396	0.02%
2020/02/14	7	41.75	5	41.99	41.50	2	29,899	0.01%
2020/02/13	15	42.52	2	42.55	42.05	13	30,681	0.04%
2020/02/12	6	41.45	32	42.02	42.85	-26	31,059	-0.08%
2020/02/11	7	40.50	14	40.30	40.30	-7	30,346	-0.02%
2020/02/10	3	36.60	5	39.03	39.85	-2	30,380	-0.01%
2020/02/07	12	39.10	2	39.05	38.90	10	30,561	0.03%
2020/02/06	14	39.83	12	39.97	40.20	2	30,529	0.01%
2020/02/05	20	40.04	5	40.06	39.15	15	30,330	0.05%
2020/02/04	5	37.64	4	39.43	40.25	1	29,924	0.00%
2020/02/03	10	36.82	0	0.00	36.75	10	29,326	0.03%
2020/01/31	5	38.41	0	0.00	38.65	5	29,221	0.02%
2020/01/30	21	40.51	9	40.55	40.35	12	28,739	0.04%
2020/01/20	29	44.25	37	44.51	44.80	-8	28,516	-0.03%
2020/01/17	27	43.72	26	43.92	43.25	1	28,408	0.00%
2020/01/16	27	43.86	10	43.80	43.60	17	28,750	0.06%
2020/01/15	36	45.01	5	44.99	44.75	31	28,458	0.11%
2020/01/14	21	45.21	31	45.34	45.40	-10	29,106	-0.03%
2020/01/13	3	43.32	23	43.72	43.90	-20	28,019	-0.07%
2020/01/10	0	0.00	8	42.26	42.40	-8	27,883	-0.03%
2020/01/09	1	41.00	3	41.42	41.05	-2	28,095	-0.01%
2020/01/08	11	40.56	5	40.80	40.45	6	28,732	0.02%
2020/01/07	4	41.63	1	41.75	41.30	3	29,020	0.01%
2020/01/06	10	41.21	10	41.60	41.35	0	29,488	0.00%
2020/01/03	5	42.71	4	43.21	42.50	1	29,657	0.00%
2020/01/02	7	43.25	12	43.30	43.60	-5	29,556	-0.02%
2019/12/31	4	41.95	1	41.65	42.00	3	29,407	0.01%
2019/12/30	1	41.80	0	0.00	41.80	1	29,720	0.00%
2019/12/27	0	0.00	1	41.60	41.65	-1	29,875	0.00%
2019/12/26	7	41.21	0	0.00	41.10	7	30,009	0.02%
2019/12/25	14	41.60	2	41.45	41.50	12	30,110	0.04%
2019/12/24	10	41.70	8	41.94	42.25	2	30,221	0.01%
2019/12/23	28	42.18	12	42.06	41.50	16	29,838	0.05%
2019/12/20	4	43.60	2	43.73	44.10	2	29,535	0.01%
2019/12/19	10	43.98	0	0.00	43.90	10	29,698	0.03%
2019/12/18	6	45.11	3	44.95	44.80	3	29,918	0.01%
2019/12/17	5	46.01	2	46.03	45.75	3	30,235	0.01%
2019/12/16	1	44.45	5	44.99	45.40	-4	30,282	-0.01%
2019/12/13	4	44.06	8	44.48	44.30	-4	30,577	-0.01%
2019/12/12	0	0.00	13	44.91	44.75	-13	30,970	-0.04%
2019/12/11	3	44.02	0	0.00	43.90	3	31,881	0.01%
2019/12/10	7	43.66	5	44.05	44.00	2	32,413	0.01%
2019/12/09	6	44.69	2	45.00	44.35	4	32,396	0.01%
2019/12/06	1	45.10	2	44.85	44.75	-1	33,039	0.00%
2019/12/05	1	44.60	2	44.80	44.60	-1	33,533	0.00%
2019/12/04	3	44.20	2	44.45	44.20	1	34,215	0.00%
2019/12/03	63	44.49	85	44.13	44.80	-22	36,255	-0.06%
2019/12/02	62	44.14	46	44.80	44.15	16	36,548	0.04%
2019/11/29	8	46.41	9	46.88	46.15	-1	37,032	0.00%
2019/11/28	39	47.45	27	48.09	47.00	12	36,977	0.03%
2019/11/27	6	47.03	9	46.92	47.00	-3	36,689	-0.01%
2019/11/26	8	46.81	5	47.30	46.35	3	36,692	0.01%
2019/11/25	5	46.64	1	46.35	46.35	4	36,504	0.01%
2019/11/22	13	47.39	2	47.65	47.00	11	36,500	0.03%
2019/11/21	6	47.98	0	0.00	48.00	6	36,640	0.02%
2019/11/20	36	48.13	23	48.31	48.80	13	37,003	0.04%
2019/11/19	13	48.79	0	0.00	48.55	13	37,762	0.03%
2019/11/18	13	49.52	3	49.75	49.65	10	37,745	0.03%
2019/11/15	2	49.20	13	49.62	48.50	-11	37,910	-0.03%
2019/11/14	0	0.00	2	48.70	48.10	-2	37,402	-0.01%
2019/11/13	6	48.43	1	48.45	48.30	5	37,744	0.01%
2019/11/12	5	49.23	12	49.40	50.00	-7	38,117	-0.02%
2019/11/11	4	47.61	16	47.56	47.10	-12	38,339	-0.03%
2019/11/08	0	0.00	6	46.08	46.00	-6	37,832	-0.02%
2019/11/07	17	45.23	12	45.22	45.90	5	38,154	0.01%
2019/11/06	34	45.53	18	45.39	45.20	16	38,583	0.04%
2019/11/04	2	47.53	5	47.79	47.40	-3	39,116	-0.01%
2019/11/01	2	46.65	2.8	46.85	47.20	-0.8	39,316	0.00%
2019/10/31	3	47.77	1	47.50	47.15	2	40,213	0.00%
2019/10/30	4	47.55	29	48.01	48.25	-25	40,268	-0.06%
2019/10/29	27	47.02	4	47.01	46.90	23	40,202	0.06%
2019/10/28	20	47.86	5	47.50	47.50	15	40,359	0.04%
2019/10/25	6	48.13	20	47.93	48.20	-14	40,460	-0.03%
2019/10/24	5	48.12	12	48.25	48.15	-7	40,493	-0.02%
2019/10/23	17	48.19	13	48.13	48.25	4	40,302	0.01%
2019/10/22	5	47.78	42	47.98	48.25	-37	40,503	-0.09%
2019/10/21	5	45.91	1	46.30	45.85	4	40,114	0.01%
2019/10/18	21	46.45	1	46.40	46.20	20	40,718	0.05%
2019/10/17	25	47.38	5	47.68	47.00	20	42,029	0.05%
2019/10/16	8	47.57	29	47.74	47.80	-21	43,605	-0.05%
2019/10/15	28	46.60	16	46.36	46.55	12	43,671	0.03%
2019/10/14	76	46.09	89	45.19	46.35	-13	43,508	-0.03%
2019/10/09	77	43.84	27	44.01	43.10	50	43,186	0.12%
2019/10/08	6	46.08	3	45.93	45.60	3	43,288	0.01%
2019/10/07	11	46.80	19	46.54	46.40	-8	43,819	-0.02%
2019/10/04	2	45.80	3	45.88	45.30	-1	44,048	0.00%
2019/10/03	19	44.45	13	44.22	45.15	6	44,257	0.01%
2019/10/02	21	44.46	22	44.32	44.80	-1	44,342	0.00%
2019/10/01	43	43.97	89	43.97	44.20	-46	44,433	-0.10%
2019/09/27	42	44.36	71	44.29	43.65	-29	44,569	-0.07%
2019/09/26	22	45.69	35	46.19	45.20	-13	44,804	-0.03%
2019/09/25	95	45.99	38	46.35	45.50	57	45,212	0.13%
2019/09/24	5	47.51	5	47.69	46.65	0	45,998	0.00%
2019/09/23	10	47.37	12	47.65	47.65	-2	46,264	0.00%
2019/09/20	12	45.98	8	46.31	46.50	4	46,602	0.01%
2019/09/19	10	46.37	9	46.52	46.50	1	46,573	0.00%
2019/09/18	9	46.28	14	46.54	46.30	-5	46,481	-0.01%
2019/09/17	24	46.63	37	46.51	46.10	-13	46,224	-0.03%
2019/09/16	18	46.18	12	46.03	46.80	6	46,336	0.01%
2019/09/12	0	0.00	4	44.55	44.95	-4	46,632	-0.01%
2019/09/11	0	0.00	2	43.25	43.25	-2	47,238	0.00%
2019/09/10	2	43.30	4	43.31	43.05	-2	47,453	0.00%
2019/09/09	0	0.00	5	43.75	44.80	-5	47,335	-0.01%
2019/09/06	21	44.00	57	44.92	43.85	-36	47,198	-0.08%
2019/09/05	11	43.65	45	43.93	44.65	-34	46,991	-0.07%
2019/09/04	12	40.59	18	40.98	41.25	-6	45,506	-0.01%
2019/09/03	55	41.45	10	41.69	39.80	45	46,523	0.10%
2019/09/02	3	39.78	4	39.89	40.00	-1	46,195	0.00%
2019/08/30	1	39.15	7	39.73	39.05	-6	46,240	-0.01%
2019/08/29	3	38.93	5	39.14	39.05	-2	46,775	0.00%
2019/08/28	3	38.67	0	0.00	38.85	3	46,957	0.01%
2019/08/27	5	39.14	1	38.75	38.55	4	47,307	0.01%
2019/08/26	5	39.07	4	38.83	38.80	1	47,564	0.00%
2019/08/23	15	40.86	3.3	41.12	40.65	11.7	47,781	0.02%
2019/08/22	5	40.86	22	40.85	41.10	-17	47,682	-0.04%
2019/08/21	4	39.60	2	39.68	39.55	2	46,899	0.00%
2019/08/20	23	40.00	30	40.07	39.90	-7	47,010	-0.01%
2019/08/19	6	39.58	5	39.46	39.70	1	47,277	0.00%
2019/08/16	18	39.88	15	39.79	39.25	3	48,111	0.01%
2019/08/15	29	39.58	24	39.83	39.85	5	48,224	0.01%
2019/08/14	9	39.08	22	39.49	39.00	-13	47,799	-0.03%
2019/08/13	4	37.61	3	37.33	37.10	1	47,419	0.00%
2019/08/12	8	38.03	2	38.10	38.05	6	48,458	0.01%
2019/08/08	3	37.58	10	37.82	38.15	-7	49,224	-0.01%
2019/08/07	7	36.79	3	36.88	36.35	4	49,545	0.01%
2019/08/06	16	35.10	56	33.77	35.75	-40	49,334	-0.08%
2019/08/05	17	36.84	13	37.04	35.90	4	49,294	0.01%
2019/08/02	17	35.59	15	36.27	36.65	2	49,868	0.00%
2019/08/01	16	37.30	2	37.63	37.25	14	49,421	0.03%
2019/07/31	10	38.35	15	37.94	38.00	-5	49,781	-0.01%
2019/07/30	6	39.37	5	39.06	38.70	1	49,785	0.00%
2019/07/29	18	40.64	5	40.77	40.20	13	50,021	0.03%
2019/07/26	2	40.85	4.6	41.13	41.15	-2.6	50,057	-0.01%
2019/07/25	11	40.72	19	40.90	40.60	-8	50,000	-0.02%
2019/07/24	22	40.04	26	40.13	39.50	-4	50,101	-0.01%
2019/07/23	30	40.94	2	41.15	40.20	28	50,660	0.06%
2019/07/22	13	41.05	11	41.13	41.75	2	50,543	0.00%
2019/07/19	54	40.96	48	40.74	40.60	6	50,467	0.01%
2019/07/18	38	39.18	76	39.54	39.50	-38	49,616	-0.08%
2019/07/17	15	37.43	45	37.93	37.15	-30	48,002	-0.06%
2019/07/16	16	37.39	1	37.45	36.85	15	47,536	0.03%
2019/07/15	18	37.13	5	37.02	37.20	13	48,060	0.03%
2019/07/12	33	37.15	1	37.70	36.70	32	48,068	0.07%
2019/07/11	10	36.88	46	37.34	37.50	-36	47,836	-0.08%
2019/07/10	31	36.10	24	35.94	35.80	7	47,672	0.01%
2019/07/09	19	36.18	14	35.81	35.30	5	47,496	0.01%
2019/07/08	5	37.10	0	0.00	37.15	5	47,678	0.01%
2019/07/05	0	0.00	10	37.45	37.45	-10	48,388	-0.02%
2019/07/04	25	37.37	12	37.28	37.30	13	49,413	0.03%
2019/07/03	45	37.47	16	37.29	37.20	29	50,337	0.06%
2019/07/02	10	38.38	3	38.45	38.50	7	51,725	0.01%
2019/07/01	3	38.20	23	38.27	38.75	-20	52,740	-0.04%
2019/06/28	19	35.55	5	35.66	35.25	14	52,305	0.03%
2019/06/27	6	35.34	71	35.28	35.50	-65	53,133	-0.12%
2019/06/26	43	34.18	69	34.40	34.50	-26	53,161	-0.05%
2019/06/25	36	34.09	17	34.21	34.00	19	53,193	0.04%
2019/06/24	18	34.26	0	0.00	34.60	18	53,604	0.03%
2019/06/21	59	35.04	55	34.65	34.55	4	54,627	0.01%
2019/06/20	71	35.33	57	35.38	35.40	14	54,301	0.03%
2019/06/19	11	34.38	62	34.06	34.75	-51	53,334	-0.10%
2019/06/18	7	31.41	2	31.35	31.60	5	52,857	0.01%
2019/06/17	33	32.23	21	32.07	32.00	12	53,956	0.02%
2019/06/14	27	32.19	6	32.88	31.80	21	54,160	0.04%
2019/06/13	83	32.96	134	32.79	32.60	-51	54,797	-0.09%	大賣/
2019/06/12	159	33.13	92	32.99	32.95	67	54,846	0.12%	大買/
2019/06/11	15	32.65	54	33.19	33.50	-39	54,597	-0.07%
2019/06/10	44	30.06	63	30.46	31.00	-19	53,189	-0.04%
2019/06/06	1	28.75	0	0.00	28.65	1	52,550	0.00%
2019/06/05	33	30.00	3	29.95	28.70	30	52,461	0.06%
2019/06/04	15	29.18	40	29.48	29.45	-25	52,060	-0.05%
2019/06/03	62	29.08	33	28.72	28.70	29	52,433	0.06%
2019/05/31	18	29.02	61	29.55	29.95	-43	52,430	-0.08%
2019/05/30	5	28.79	0	0.00	28.60	5	52,743	0.01%
2019/05/29	51	27.34	56	27.98	28.65	-5	52,975	-0.01%
2019/05/28	0	0.00	1	28.40	28.00	-1	52,718	0.00%
2019/05/27	11	28.44	5	28.28	28.15	6	52,957	0.01%
2019/05/24	42	28.66	36	28.14	28.00	6	52,971	0.01%
2019/05/23	49	28.92	75	28.56	28.30	-26	52,209	-0.05%
2019/05/22	63	30.71	52	31.54	30.45	11	51,339	0.02%
2019/05/21	30	30.69	20	31.13	31.15	10	50,851	0.02%
2019/05/20	25	30.86	32	31.47	30.45	-7	50,485	-0.01%
2019/05/17	69	32.94	15	32.31	31.60	54	49,911	0.11%
2019/05/16	49	35.98	19	36.15	34.70	30	48,884	0.06%
2019/05/15	17	36.87	32	36.34	37.50	-15	48,004	-0.03%
2019/05/14	27	35.04	7	35.87	35.00	20	47,407	0.04%
2019/05/13	35	35.29	81	35.41	35.80	-46	47,291	-0.10%
2019/05/10	31	34.80	18	35.21	34.40	13	47,036	0.03%
2019/05/09	15	34.70	3	35.32	33.80	12	46,479	0.03%
2019/05/08	22	35.42	17	35.28	35.60	5	46,563	0.01%
2019/05/07	3	34.13	89	34.28	34.55	-86	46,466	-0.19%
2019/05/06	53	32.91	27	33.05	33.05	26	46,278	0.06%
2019/05/03	5	34.95	17	34.87	34.80	-12	46,117	-0.03%
2019/05/02	20	33.96	12	34.40	34.40	8	46,079	0.02%
2019/04/30	4	33.75	24	33.73	34.45	-20	46,322	-0.04%
2019/04/29	51	33.50	72	32.67	32.50	-21	45,976	-0.05%
2019/04/26	50	36.52	10	36.05	36.05	40	45,347	0.09%
2019/04/25	45	37.33	35	37.93	37.95	10	44,961	0.02%
2019/04/24	8	36.60	40	37.67	37.95	-32	44,559	-0.07%
2019/04/23	41	36.71	27	36.31	36.25	14	44,060	0.03%
2019/04/22	7	37.64	3	38.28	37.60	4	44,178	0.01%
2019/04/19	72	37.99	110.2	37.90	37.60	-38.2	44,972	-0.08%	大賣/
2019/04/18	46	37.45	5	37.71	37.00	41	44,786	0.09%
2019/04/17	9	37.77	60	38.00	37.55	-51	46,337	-0.11%
2019/04/16	74	37.39	71	38.19	37.25	3	46,299	0.01%
2019/04/15	35	36.83	12	37.00	37.10	23	46,543	0.05%
2019/04/12	27	36.93	41	37.06	36.70	-14	47,031	-0.03%
2019/04/11	18	36.36	15	37.06	36.25	3	47,585	0.01%
2019/04/10	45	36.19	18	36.34	36.00	27	47,233	0.06%
2019/04/09	77	37.84	40.4	36.49	36.35	36.6	46,493	0.08%
2019/04/08	77.4	37.23	71	37.89	39.25	6.4	46,201	0.01%
2019/04/03	164	34.49	192	34.72	36.05	-28	44,730	-0.06%	大買/大賣/
2019/04/02	188	32.49	160	32.76	32.95	28	43,720	0.06%	大買/大賣/
2019/04/01	121	31.27	140	31.21	32.30	-19	43,301	-0.04%	大買/大賣/
2019/03/29	138	29.54	143	29.88	29.60	-5	41,989	-0.01%	大買/大賣/
2019/03/28	43	29.62	29	29.81	29.90	14	41,685	0.03%
2019/03/27	56	29.33	186	29.51	29.65	-130	42,032	-0.31%	大賣/鉅額交易
2019/03/26	177	29.46	101	30.05	28.80	76	42,145	0.18%	大買/大賣/
2019/03/25	94	29.59	131	29.56	30.30	-37	41,759	-0.09%	大賣/
2019/03/22	111	29.87	2	29.80	29.85	109	42,580	0.26%	大買/鉅額交易
2019/03/21	67	29.72	73	29.95	30.15	-6	43,142	-0.01%
2019/03/20	45	29.01	53	29.62	29.20	-8	43,479	-0.02%
2019/03/19	43	28.31	24	27.94	27.80	19	43,091	0.04%
2019/03/18	27	26.70	76	27.61	28.45	-49	43,621	-0.11%
2019/03/15	44	26.24	18	26.09	25.90	26	44,889	0.06%
2019/03/14	1	25.55	6	25.58	25.45	-5	45,411	-0.01%
2019/03/13	1	24.95	4	25.10	24.90	-3	45,916	-0.01%
2019/03/12	7	24.84	22	24.93	24.80	-15	46,127	-0.03%
2019/03/11	25	24.69	8	24.68	24.40	17	46,637	0.04%
2019/03/08	12	24.75	1	24.75	24.90	11	47,477	0.02%
2019/03/07	3	25.10	11	25.29	25.25	-8	48,383	-0.02%
2019/03/06	46	24.68	30	24.88	24.65	16	48,546	0.03%
2019/03/05	37	25.09	41	24.72	24.60	-4	48,447	-0.01%
2019/03/04	17	25.41	20	25.10	26.25	-3	48,144	-0.01%
2019/02/27	3	24.47	4	24.15	24.10	-1	47,438	0.00%
2019/02/26	1	24.70	50	24.76	24.25	-49	47,534	-0.10%
2019/02/25	1	24.10	6	24.23	24.55	-5	47,565	-0.01%
2019/02/22	7	23.29	0	0.00	23.15	7	47,565	0.01%
2019/02/21	1	23.40	0	0.00	23.45	1	47,940	0.00%
2019/02/20	27	23.60	25	23.70	23.45	2	48,306	0.00%
2019/02/19	18	23.77	6	24.00	23.90	12	49,978	0.02%
2019/02/18	8	24.36	1	24.50	23.70	7	51,142	0.01%
2019/02/15	2	24.10	15	23.99	24.20	-13	51,091	-0.03%
2019/02/14	0	0.00	77	24.26	24.20	-77	51,262	-0.15%
2019/02/13	6	23.90	37	23.99	24.10	-31	51,254	-0.06%
2019/02/12	64	23.82	17	23.70	23.50	47	50,880	0.09%
2019/02/11	12	23.16	41	23.17	23.25	-29	50,453	-0.06%
2019/01/30	21	22.68	2	23.00	22.50	19	50,157	0.04%
2019/01/29	15	22.52	97	22.61	22.85	-82	49,844	-0.16%
2019/01/28	60	22.54	36	22.42	22.35	24	49,256	0.05%
2019/01/25	5	21.71	134	21.74	21.70	-129	48,865	-0.26%	大賣/鉅額交易
2019/01/24	17	21.74	22	21.69	21.60	-5	48,687	-0.01%
2019/01/23	5	21.01	4	21.23	21.15	1	48,309	0.00%
2019/01/22	126	21.34	116	21.47	21.35	10	48,270	0.02%	大買/大賣/
2019/01/21	21	22.23	13	22.18	22.10	8	48,107	0.02%
2019/01/18	21	22.03	33	22.04	22.15	-12	47,932	-0.03%
2019/01/17	93	21.49	7	21.56	21.45	86	47,527	0.18%
2019/01/16	11	21.43	11	21.46	21.55	0	47,486	0.00%
2019/01/15	13	21.24	3	21.30	21.10	10	47,224	0.02%
2019/01/14	32	20.89	22	21.06	21.05	10	47,003	0.02%
2019/01/11	44	21.32	1	21.15	21.20	43	46,587	0.09%
2019/01/10	27	22.18	7	22.11	22.10	20	45,563	0.04%
2019/01/09	130	22.90	66	22.11	22.05	64	45,111	0.14%	大買/
2019/01/08	11	24.40	10	24.41	24.45	1	43,553	0.00%
2019/01/07	30	24.68	13	24.69	24.10	17	43,384	0.04%
2019/01/04	13	23.99	38	24.13	23.90	-25	42,886	-0.06%
2019/01/03	7	23.64	36	23.86	24.20	-29	42,612	-0.07%
2019/01/02	0	0.00	48	23.09	23.10	-48	42,096	-0.11%
2018/12/28	39	22.52	5	22.60	22.30	34	41,712	0.08%
2018/12/27	12	22.25	64	22.88	23.20	-52	41,775	-0.12%
2018/12/26	36	21.96	12	21.36	21.20	24	40,818	0.06%
2018/12/25	32	22.27	18	22.43	22.05	14	40,503	0.03%
2018/12/24	2	22.93	16	23.07	23.45	-14	40,305	-0.03%
2018/12/22	3	22.60	0	0.00	22.60	3	40,166	0.01%
2018/12/21	30	22.85	12	22.96	22.90	18	40,995	0.04%
2018/12/20	1	22.30	10	22.86	22.95	-9	40,686	-0.02%
2018/12/19	5	22.56	0	0.00	22.25	5	40,167	0.01%
2018/12/18	5	22.72	5	22.84	23.10	0	40,020	0.00%
2018/12/17	39	22.82	18	22.52	22.45	21	39,933	0.05%
2018/12/14	17	22.79	11	23.29	22.60	6	39,015	0.02%
2018/12/13	37	23.53	6	23.44	22.95	31	38,567	0.08%
2018/12/12	21	24.11	19	25.14	24.20	2	38,480	0.01%
2018/12/11	20	24.68	12	24.80	24.65	8	39,611	0.02%
2018/12/10	37	23.96	56	24.18	24.45	-19	39,067	-0.05%
2018/12/07	5	21.85	92	23.11	23.35	-87	37,090	-0.23%
2018/12/06	30	22.23	18	21.90	21.25	12	36,201	0.03%
2018/12/05	0	0.00	13	22.00	22.90	-13	35,368	-0.04%
2018/12/04	24	22.67	14	22.73	22.55	10	35,143	0.03%
2018/12/03	36	22.24	67	22.59	22.75	-31	34,558	-0.09%
2018/11/30	21	20.21	36	20.98	21.15	-15	33,688	-0.04%
2018/11/29	0	0.00	29	20.17	20.00	-29	32,619	-0.09%
2018/11/28	26	19.87	0	0.00	19.95	26	32,253	0.08%
2018/11/27	5	18.90	23	19.58	20.00	-18	32,012	-0.06%
2018/11/22	14	19.29	0	0.00	18.65	14	31,097	0.05%
2018/11/21	0	0.00	5	19.99	20.05	-5	30,694	-0.02%
2018/11/19	40	19.87	20	19.80	19.80	20	30,093	0.07%
2018/11/16	42	19.59	59	19.66	19.65	-17	30,298	-0.06%
2018/11/15	12	17.71	52	18.08	18.70	-40	28,350	-0.14%
2018/11/14	0	0.00	12	16.67	17.00	-12	26,927	-0.04%
2018/11/13	37	16.08	30	16.43	16.85	7	26,700	0.03%
2018/11/12	11	16.45	29	16.68	16.70	-18	26,521	-0.07%
2018/11/09	10	16.00	2	16.20	16.15	8	26,558	0.03%
2018/11/07	0	0.00	21	15.98	16.10	-21	27,035	-0.08%
2018/11/06	2	15.55	0	0.00	15.45	2	27,593	0.01%
2018/11/05	0	0.00	20	15.58	16.00	-20	27,724	-0.07%
2018/11/01	0	0.00	12	15.51	15.60	-12	27,894	-0.04%
2018/10/31	11	15.06	20	15.28	15.05	-9	27,747	-0.03%
2018/10/30	12	14.75	9	14.64	14.65	3	27,564	0.01%
2018/10/29	28	15.18	3	14.60	14.60	25	27,263	0.09%
2018/10/26	4	15.83	2	15.90	15.90	2	26,957	0.01%
2018/10/25	9	15.94	0	0.00	16.00	9	26,810	0.03%
2018/10/24	10	16.50	36	16.46	16.45	-26	26,656	-0.10%
2018/10/23	2	16.20	1	16.00	16.00	1	26,467	0.00%
2018/10/19	12	15.98	0	0.00	16.20	12	26,532	0.05%
2018/10/18	2	16.30	10	16.20	16.60	-8	26,337	-0.03%
2018/10/16	28	16.24	26	16.51	15.85	2	25,958	0.01%
2018/10/15	16	16.05	6	16.25	16.30	10	25,623	0.04%
2018/10/12	4	16.23	28	16.12	16.45	-24	25,490	-0.09%
2018/10/11	42	15.87	3	15.93	15.80	39	25,153	0.16%
2018/10/09	35	18.24	11	17.77	17.55	24	24,461	0.10%
2018/10/08	7	18.81	19	19.04	19.20	-12	23,636	-0.05%
2018/10/05	18	18.64	7	18.74	18.65	11	23,400	0.05%
2018/10/04	2	19.35	0	0.00	19.15	2	22,736	0.01%
2018/10/03	10	19.70	5	19.55	19.50	5	22,549	0.02%
2018/10/02	22	19.65	0	0.00	19.55	22	22,337	0.10%
2018/10/01	12	20.01	0	0.00	20.15	12	21,979	0.05%
2018/09/28	19	20.11	48	20.28	20.05	-29	21,947	-0.13%
2018/09/27	11	19.60	10	19.63	19.55	1	21,033	0.00%
2018/09/26	4	19.95	2	19.90	20.00	2	20,762	0.01%
2018/09/25	17	20.08	28	19.98	20.30	-11	20,528	-0.05%
2018/09/21	26	19.08	22	19.31	19.10	4	19,851	0.02%
2018/09/20	0	0.00	1	20.00	19.75	-1	18,981	-0.01%
2018/09/19	11	20.20	16.5	20.14	19.70	-5.5	18,655	-0.03%
2018/09/18	29	19.99	77	19.82	19.85	-48	18,040	-0.27%
2018/09/17	7	19.88	27	20.08	20.05	-20	17,160	-0.12%
2018/09/14	5	18.80	13	18.63	19.00	-8	14,851	-0.05%
2018/09/13	7	18.19	14	18.21	18.15	-7	14,092	-0.05%
2018/09/12	30	17.87	43	18.12	18.15	-13	13,716	-0.09%
2018/09/11	2	17.70	1	17.40	17.70	1	13,564	0.01%
2018/09/10	3	16.80	14	16.77	16.90	-11	13,926	-0.08%
2018/09/07	5	17.80	0	0.00	17.60	5	15,843	0.03%
2018/09/06	7	18.04	0	0.00	18.00	7	16,187	0.04%
2018/09/04	10	18.18	27	18.31	18.10	-17	16,252	-0.10%
2018/09/03	13	17.68	11	17.84	17.75	2	15,655	0.01%
2018/08/31	7	17.64	0	0.00	17.60	7	15,537	0.05%
2018/08/30	10	17.85	5	17.80	17.80	5	15,546	0.03%
2018/08/29	7	17.89	0	0.00	17.85	7	15,551	0.05%
2018/08/28	7	18.10	12	18.23	18.00	-5	15,641	-0.03%
2018/08/27	10	17.93	1	17.90	17.95	9	15,741	0.06%
2018/08/24	3	17.85	0	0.00	18.00	3	15,638	0.02%
2018/08/23	5	17.82	12	17.85	18.20	-7	15,332	-0.05%
2018/08/21	0	0.00	4	17.00	17.15	-4	14,688	-0.03%
2018/08/20	6	16.95	20	16.93	17.00	-14	14,688	-0.10%
2018/08/17	15	18.05	17	17.64	17.60	-2	14,521	-0.01%
2018/08/16	0	0.00	41	17.60	17.85	-41	14,172	-0.29%
2018/08/15	0	0.00	10	17.43	17.25	-10	13,676	-0.07%
2018/08/14	6	17.37	29	17.35	17.40	-23	13,305	-0.17%
2018/08/13	7	16.96	46	17.29	17.10	-39	13,070	-0.30%
2018/08/10	25	16.76	3	16.70	16.65	22	12,408	0.18%
2018/08/09	5	16.75	18	16.78	17.00	-13	12,170	-0.11%
2018/08/08	0	0.00	5	16.20	16.10	-5	11,779	-0.04%
2018/08/06	3	16.15	0	0.00	16.15	3	12,129	0.02%
2018/08/02	11	16.05	11	15.95	15.95	0	12,278	0.00%
2018/08/01	3	16.35	0	0.00	16.35	3	12,262	0.02%
2018/07/31	4	16.33	0	0.00	16.25	4	12,376	0.03%
2018/07/30	5	16.25	1	16.30	16.40	4	12,401	0.03%
2018/07/27	0	0.00	4	16.45	16.70	-4	12,434	-0.03%
2018/07/26	8	16.38	0	0.00	16.35	8	12,468	0.06%
2018/07/25	2	16.40	0	0.00	16.55	2	12,586	0.02%
2018/07/24	0	0.00	16	16.48	16.50	-16	12,665	-0.13%
2018/07/23	0	0.00	7	16.25	16.40	-7	12,732	-0.05%
2018/07/19	0	16.35	4	16.60	16.45	-4	13,167	-0.03%
2018/07/18	50	16.30	40	16.40	16.35	10	13,360	0.07%
2018/07/17	3	16.25	2	16.15	16.10	1	13,385	0.01%
2018/07/16	26	16.25	25	16.20	16.20	1	13,548	0.01%
2018/07/12	25	16.05	21	16.10	16.10	4	13,823	0.03%
2018/07/11	2	15.85	0	0.00	15.90	2	13,831	0.01%
2018/07/10	0	0.00	2	16.00	15.95	-2	13,873	-0.01%
2018/07/06	9	15.54	3	15.50	15.40	6	14,054	0.04%
2018/07/05	38	16.11	30	16.00	16.15	8	13,880	0.06%
2018/07/04	20	15.90	20	15.95	15.85	0	13,881	0.00%
2018/07/03	87	16.05	81	15.93	15.80	6	13,830	0.04%
2018/06/29	2	16.30	0	0.00	16.30	2	13,797	0.01%
2018/06/28	7	16.21	2	16.25	16.10	5	13,784	0.04%
2018/06/27	6	16.30	0	0.00	16.20	6	13,772	0.04%
2018/06/25	0	0.00	15	16.90	16.90	-15	13,926	-0.11%
2018/06/22	31	17.04	4	16.99	16.90	27	14,169	0.19%
2018/06/21	6	17.15	3	17.25	17.10	3	14,225	0.02%
2018/06/20	3	17.25	0	0.00	17.20	3	14,345	0.02%
2018/06/19	15	17.67	17	17.75	17.40	-2	14,405	-0.01%
2018/06/15	98	18.24	43	18.50	17.70	55	14,212	0.39%
2018/06/14	25	17.29	8	17.37	17.70	17	12,301	0.14%
2018/06/13	9	17.40	11	17.27	17.15	-2	12,135	-0.02%
2018/06/12	1	17.10	1	17.35	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	17.20	0	0.00	17.15	1	12,277	0.01%
2018/06/07	6	17.25	0	0.00	17.10	6	12,593	0.05%
2018/06/06	4	17.29	2	17.30	17.25	2	12,775	0.02%
2018/06/05	6	17.34	0	0.00	17.25	6	12,917	0.05%
2018/06/04	0	0.00	10	17.38	17.60	-10	13,377	-0.07%
2018/06/01	5	16.85	0	0.00	16.80	5	13,253	0.04%
2018/05/31	13	16.80	0	0.00	16.80	13	13,361	0.10%
2018/05/30	3	16.83	2	16.80	16.80	1	13,572	0.01%
2018/05/29	7	17.17	4	17.05	17.05	3	13,743	0.02%
2018/05/28	0	0.00	2	17.45	17.40	-2	14,087	-0.01%
2018/05/25	7	17.38	0	0.00	17.20	7	14,339	0.05%
2018/05/23	0	0.00	1	17.40	17.40	-1	15,030	-0.01%
2018/05/22	2	17.55	0	0.00	17.50	2	15,826	0.01%
2018/05/21	0	0.00	17	17.31	17.65	-17	16,406	-0.10%
2018/05/18	5	17.30	0	0.00	17.05	5	16,817	0.03%
2018/05/17	0	0.00	11	17.55	17.50	-11	17,382	-0.06%
2018/05/16	0	0.00	5	17.45	17.50	-5	17,687	-0.03%
2018/05/15	8	17.55	0	0.00	17.35	8	18,190	0.04%
2018/05/11	1	17.20	0	0.00	17.15	1	19,930	0.01%
2018/05/10	1	17.45	1	17.50	17.35	0	20,996	0.00%
2018/05/08	0	0.00	2	17.20	17.20	-2	24,181	-0.01%
2018/05/04	2	17.05	0	0.00	16.75	2	27,077	0.01%
2018/05/03	4	17.23	0	0.00	17.25	4	28,152	0.01%
2018/05/02	5	16.70	12	16.97	17.05	-7	29,687	-0.02%
2018/04/30	11	16.80	3	17.10	16.80	8	29,843	0.03%
2018/04/27	20	16.59	20	16.43	16.50	0	30,038	0.00%
2018/04/26	8	16.96	5	17.14	16.60	3	30,253	0.01%
2018/04/25	11	16.41	12	16.46	16.80	-1	30,650	0.00%
2018/04/24	20	17.48	16	17.32	16.90	4	30,719	0.01%
2018/04/20	20	18.06	20	18.20	18.25	0	31,439	0.00%
2018/04/19	17	18.15	10	18.37	18.20	7	31,528	0.02%
2018/04/18	12	18.16	1	18.05	18.05	11	31,638	0.03%
2018/04/17	5	18.55	8	18.20	18.05	-3	31,653	-0.01%
2018/04/16	16	18.55	14	18.45	18.35	2	31,826	0.01%
2018/04/12	3	18.68	0	0.00	18.65	3	32,799	0.01%
2018/04/11	0	0.00	1	18.20	18.00	-1	32,798	0.00%
2018/04/10	1	18.15	0	0.00	18.10	1	32,831	0.00%
2018/04/09	14	18.39	0	0.00	18.15	14	32,971	0.04%
2018/04/03	11	18.55	0	0.00	18.55	11	33,070	0.03%
2018/04/02	2	19.00	0	0.00	18.75	2	33,166	0.01%
2018/03/31	2	18.85	0	0.00	18.85	2	33,427	0.01%
2018/03/30	1	18.80	0	0.00	18.85	1	33,583	0.00%
2018/03/29	42	19.04	1	18.80	18.85	41	33,733	0.12%
2018/03/28	3	19.28	1	19.30	19.20	2	33,833	0.01%
2018/03/26	2.9	19.04	2	19.00	18.90	0.9	33,654	0.00%
2018/03/23	17	18.54	55	18.66	18.70	-38	33,972	-0.11%
2018/03/22	5	19.76	0	0.00	19.20	5	34,072	0.01%
2018/03/21	82	20.05	0	0.00	19.95	82	34,411	0.24%
2018/03/20	0	0.00	3	19.85	20.05	-3	34,540	-0.01%
2018/03/19	3	19.65	3	19.90	19.80	0	34,878	0.00%
2018/03/16	5	19.82	2	20.00	19.75	3	35,823	0.01%
2018/03/15	6	20.25	4	20.19	20.05	2	36,500	0.01%
2018/03/14	0	0.00	1	20.10	19.85	-1	36,260	0.00%
2018/03/13	0.9	20.10	3	20.18	20.15	-2.1	36,428	-0.01%
2018/03/12	3.8	19.88	4	19.78	19.85	-0.2	36,767	0.00%
2018/03/09	9.9	19.72	7	19.62	19.55	2.9	36,757	0.01%
2018/03/08	12	19.78	16	19.82	19.80	-4	36,560	-0.01%
2018/03/07	12	19.11	11	19.11	19.10	1	35,992	0.00%
2018/03/06	36	19.11	29	19.23	19.25	7	35,838	0.02%
2018/03/05	15	19.33	11	19.40	18.80	4	35,853	0.01%
2018/03/02	1	19.80	0	0.00	19.55	1	35,579	0.00%
2018/03/01	21	20.21	22	20.35	20.15	-1	35,353	0.00%
2018/02/27	0	0.00	4	20.15	20.20	-4	34,992	-0.01%
2018/02/26	1	20.05	19	20.31	19.90	-18	34,738	-0.05%
2018/02/23	3	20.40	4	20.25	20.20	-1	34,638	0.00%
2018/02/22	48	20.27	51	20.50	20.60	-3	34,304	-0.01%
2018/02/21	24	19.84	30	19.92	19.90	-6	33,667	-0.02%
2018/02/12	27	18.94	45	19.41	18.50	-18	33,096	-0.05%
2018/02/09	11	18.01	2	19.00	19.00	9	32,711	0.03%
2018/02/08	16	18.67	0	0.00	18.70	16	32,221	0.05%
2018/02/07	8	19.88	2	19.85	19.35	6	31,995	0.02%
2018/02/06	14	19.11	46	18.96	19.05	-32	31,452	-0.10%
2018/02/05	26	20.93	47	20.73	21.00	-21	30,419	-0.07%
2018/02/02	26	20.77	52	20.98	20.90	-26	29,702	-0.09%
2018/02/01	8	21.21	30	21.13	21.10	-22	28,889	-0.08%
2018/01/31	223	20.25	297	20.70	21.20	-74	28,550	-0.26%	大買/大賣/
2018/01/30	43	20.16	64	19.92	19.60	-21	26,485	-0.08%
2018/01/29	18	18.78	42	19.19	19.80	-24	25,279	-0.09%
2018/01/26	51	18.92	42	18.75	18.55	9	24,190	0.04%
2018/01/25	33	18.45	50	18.46	18.60	-17	23,074	-0.07%
2018/01/24	42	17.30	0	0.00	17.30	42	21,455	0.20%
2018/01/23	15	17.60	48	17.61	17.70	-33	21,151	-0.16%
2018/01/22	12	17.33	34	17.25	17.15	-22	20,782	-0.11%
2018/01/19	13	17.90	50	18.00	17.85	-37	20,467	-0.18%
2018/01/18	25	17.92	8	17.95	17.85	17	19,948	0.09%
2018/01/17	5	17.92	27	17.95	17.90	-22	19,607	-0.11%
2018/01/16	10	17.35	22	17.30	17.55	-12	18,760	-0.06%
2018/01/15	40	17.33	0	0.00	17.10	40	18,568	0.22%
2018/01/12	0	0.00	8	17.55	17.50	-8	18,286	-0.04%
2018/01/11	12	17.14	2	17.00	17.30	10	17,938	0.06%
2018/01/10	11	16.88	8	16.93	16.85	3	17,791	0.02%
2018/01/09	34	17.49	6	17.43	17.30	28	17,540	0.16%
2018/01/05	42	16.85	5	16.96	16.90	37	16,330	0.23%
2018/01/04	1	16.60	0	0.00	16.65	1	16,125	0.01%
2018/01/03	21	16.70	0	0.00	16.60	21	16,023	0.13%
2018/01/02	0	0.00	5	16.75	16.80	-5	15,821	-0.03%