欣興 (3037)-元大-西屯券商分點個股進出

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－元大-西屯券商分點個股進出

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-西屯券商分點個股進出
元大-西屯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	3	158.67	2	160.25	160.50	1	20,395	0.00%
2024/11/20	4.1	158.62	0.2	160.00	157.50	3.9	20,772	0.02%
2024/11/19	4	159.75	0.1	160.50	159.50	3.9	20,930	0.02%
2024/11/18	2	158.50	2	157.50	159.00	0	20,926	0.00%
2024/11/15	6.1	164.65	3.5	163.80	163.50	2.6	20,839	0.01%
2024/11/14	7	166.78	3	166.33	166.00	4	20,901	0.02%
2024/11/13	2	166.76	2.1	169.29	169.50	-0.1	20,831	0.00%
2024/11/12	7.2	170.17	4	169.50	167.50	3.2	20,815	0.02%
2024/11/11	14.3	171.57	12	170.25	170.50	2.3	20,828	0.01%
2024/11/08	10.8	176.32	9.1	176.65	174.00	1.7	21,071	0.01%
2024/11/07	20	173.20	31.5	173.69	176.50	-11.5	21,269	-0.05%
2024/11/06	3.1	166.34	1.2	166.16	166.00	1.8	20,755	0.01%
2024/11/05	2.1	166.26	1.1	165.55	165.00	1	21,244	0.00%
2024/11/04	5	165.00	6	163.83	163.50	-1	21,895	0.00%
2024/11/01	7	161.86	11.4	162.98	166.00	-4.4	22,040	-0.02%
2024/10/30	16.1	160.48	14.2	160.94	161.50	1.8	22,421	0.01%
2024/10/29	9.2	162.38	6	162.75	163.50	3.2	22,285	0.01%
2024/10/28	4	162.52	5.2	166.18	166.00	-1.2	22,475	-0.01%
2024/10/25	9.2	163.88	6.8	164.68	166.00	2.4	22,380	0.01%
2024/10/24	10.9	163.36	11.5	164.07	161.50	-0.6	22,391	0.00%
2024/10/23	49.4	166.65	44.5	167.21	167.50	4.8	22,264	0.02%
2024/10/22	39.6	162.06	47.2	162.36	163.50	-7.6	21,834	-0.03%
2024/10/21	6	151.09	10.2	151.70	151.50	-4.2	21,120	-0.02%
2024/10/18	9.5	146.69	8	144.88	144.50	1.5	21,318	0.01%
2024/10/17	2	149.22	8	147.87	147.00	-6	22,021	-0.03%
2024/10/16	1	142.00	0	0.00	142.50	1	22,878	0.00%
2024/10/15	4	144.58	1	145.00	145.00	3	23,313	0.01%
2024/10/14	3	142.17	12	143.33	143.50	-9	23,554	-0.04%
2024/10/11	17.4	141.15	5	141.00	141.00	12.4	24,641	0.05%
2024/10/09	3.2	143.47	52	143.63	142.50	-48.9	25,543	-0.19%
2024/10/08	31.1	137.32	2.3	137.13	137.00	28.8	25,531	0.11%
2024/10/07	12.3	140.50	0	0.00	141.50	12.3	25,436	0.05%
2024/10/04	1.4	141.89	3	142.17	140.50	-1.6	25,323	-0.01%
2024/10/01	0	0.00	1	144.50	144.50	-1	25,282	0.00%
2024/09/30	18.2	145.59	2.2	149.00	144.00	16	25,448	0.06%
2024/09/27	5.1	151.18	10	151.65	149.00	-4.9	25,284	-0.02%
2024/09/26	6	146.92	3	149.83	146.50	3	24,848	0.01%
2024/09/25	4	147.00	16.3	148.67	146.50	-12.3	24,635	-0.05%
2024/09/24	16	145.56	1	146.00	145.00	15	24,591	0.06%
2024/09/23	2	147.50	1	149.00	149.50	1	24,588	0.00%
2024/09/20	0.1	150.00	22.9	151.10	147.00	-22.9	24,696	-0.09%
2024/09/19	0.1	146.50	11	146.50	147.00	-10.9	24,844	-0.04%
2024/09/18	6.5	144.00	0	0.00	143.00	6.5	24,724	0.03%
2024/09/16	4	146.75	1.2	147.50	146.50	2.8	24,728	0.01%
2024/09/13	1	147.50	2	147.75	147.50	-1	24,686	0.00%
2024/09/12	0.5	145.50	2.5	144.91	146.00	-2	24,681	-0.01%
2024/09/11	0.1	139.06	0	0.00	138.00	0.1	24,694	0.00%
2024/09/10	2.3	141.65	0	142.50	139.50	2.3	24,617	0.01%
2024/09/09	1.3	142.06	0	0.00	142.00	1.3	24,504	0.01%
2024/09/06	5.5	142.63	1	143.00	142.50	4.5	24,499	0.02%
2024/09/05	9.6	143.26	6	143.50	142.00	3.6	24,483	0.01%
2024/09/04	23.5	144.70	2	144.75	143.00	21.5	24,257	0.09%
2024/09/03	4.2	158.49	1	163.50	156.50	3.2	23,799	0.01%
2024/09/02	0	163.25	3	163.50	162.50	-3	23,601	-0.01%
2024/08/30	8	167.19	6	164.58	163.50	2	23,475	0.01%
2024/08/29	5	162.10	9.1	162.28	164.50	-4.1	23,167	-0.02%
2024/08/28	1	158.00	1.1	158.91	159.00	-0.1	23,000	0.00%
2024/08/27	1	158.00	1	160.00	160.00	0	23,160	0.00%
2024/08/26	1.2	162.83	6.4	161.05	160.50	-5.2	23,199	-0.02%
2024/08/23	5.1	160.26	3.3	159.92	162.50	1.9	23,622	0.01%
2024/08/22	24	162.52	25	162.32	161.50	-1	23,427	0.00%
2024/08/21	3.2	153.07	2	154.02	153.00	1.2	23,030	0.01%
2024/08/20	2	158.75	2	158.75	158.00	0	22,823	0.00%
2024/08/19	1	158.00	1	159.50	158.50	0	23,026	0.00%
2024/08/16	5.1	160.40	5	161.70	159.50	0.1	22,913	0.00%
2024/08/15	2	157.75	2	158.00	157.00	0	22,745	0.00%
2024/08/14	10	159.80	7.1	159.88	159.50	2.9	22,740	0.01%
2024/08/13	14.6	158.91	15	158.37	157.50	-0.4	22,492	0.00%
2024/08/12	9	154.58	12	156.13	158.00	-3	22,332	-0.01%
2024/08/09	19.2	148.22	18	150.42	148.00	1.2	21,957	0.01%
2024/08/08	7.1	143.24	4	144.00	144.00	3.1	21,286	0.01%
2024/08/07	10.4	146.87	7	149.00	148.50	3.4	21,067	0.02%
2024/08/06	13.3	143.91	16.2	139.91	140.50	-2.9	20,530	-0.01%
2024/08/05	19.7	149.94	11.1	152.99	149.50	8.7	19,877	0.04%
2024/08/02	7.3	170.82	1	165.54	166.00	6.3	19,732	0.03%
2024/08/01	6	186.58	3	185.50	183.00	3	18,945	0.02%
2024/07/31	2.1	178.29	2	177.50	179.50	0.1	18,559	0.00%
2024/07/30	7.1	178.35	4	176.75	183.50	3.1	18,102	0.02%
2024/07/29	5.1	184.02	4	183.13	181.00	1.1	17,876	0.01%
2024/07/26	14.1	189.40	10	188.40	191.00	4.1	17,568	0.02%
2024/07/23	49.2	198.30	34	197.23	194.50	15.2	17,259	0.09%
2024/07/22	7.2	191.37	2	195.69	190.50	5.2	16,850	0.03%
2024/07/19	14.3	195.57	20.2	197.80	192.50	-5.9	16,917	-0.04%
2024/07/18	20.7	210.33	9.1	207.41	205.00	11.6	16,420	0.07%
2024/07/17	13.3	212.16	13.8	210.74	215.50	-0.5	15,594	0.00%
2024/07/16	5	196.10	12.1	197.12	198.00	-7	14,514	-0.05%
2024/07/15	5	191.10	7	190.93	191.00	-2	14,212	-0.01%
2024/07/12	19.7	193.16	14.3	194.37	190.00	5.4	13,917	0.04%
2024/07/11	5	184.40	19.2	185.52	189.50	-14.2	12,970	-0.11%
2024/07/10	5.5	174.18	3.1	174.00	175.50	2.5	12,109	0.02%
2024/07/09	2	177.00	0	0.00	177.00	2	12,123	0.02%
2024/07/08	0	0.00	2	181.25	181.00	-2	12,047	-0.02%
2024/07/05	5.1	180.18	6.1	178.51	178.50	-1	12,023	-0.01%
2024/07/04	3.1	182.81	4	182.38	181.50	-0.9	11,895	-0.01%
2024/07/03	0	0.00	3	181.83	183.00	-3	11,776	-0.03%
2024/07/02	1	178.50	4.8	178.77	178.50	-3.8	12,002	-0.03%
2024/07/01	1	180.00	0	0.00	179.50	1	11,973	0.01%
2024/06/28	10	179.55	3.2	179.56	180.00	6.9	12,007	0.06%
2024/06/27	3.3	178.82	1	178.50	178.50	2.3	12,057	0.02%
2024/06/26	2	181.00	2	180.00	180.00	0	12,049	0.00%
2024/06/25	10.7	181.20	0	0.00	180.00	10.7	11,969	0.09%
2024/06/24	1.1	184.52	4	186.38	186.00	-3	11,774	-0.03%
2024/06/21	1.1	186.95	2	187.00	187.00	-0.9	12,071	-0.01%
2024/06/19	7	191.21	3.1	191.99	189.00	3.9	12,276	0.03%
2024/06/18	3	187.33	2.3	188.19	190.00	0.8	12,640	0.01%
2024/06/17	0	0.00	3	184.67	184.00	-3	13,040	-0.02%
2024/06/14	2	182.25	0	0.00	182.50	2	13,658	0.01%
2024/06/13	2.1	184.82	0.1	185.00	184.00	2.1	14,080	0.01%
2024/06/12	5	186.30	5	185.30	185.50	0	14,206	0.00%
2024/06/11	0.2	183.00	0	0.00	182.50	0.2	14,181	0.00%
2024/06/07	8	185.94	0	0.00	184.00	8	14,261	0.06%
2024/06/06	7.1	188.64	1	188.50	187.50	6.1	14,334	0.04%
2024/06/05	2	186.01	0.5	187.40	185.50	1.5	14,363	0.01%
2024/06/04	1.5	187.17	1	189.00	187.50	0.5	14,544	0.00%
2024/06/03	3	191.17	10	190.65	188.50	-7	14,621	-0.05%
2024/05/31	5	186.20	2	189.00	182.50	3	14,691	0.02%
2024/05/29	5.2	195.79	12.3	196.71	191.00	-7.1	14,548	-0.05%
2024/05/28	0.2	191.00	2	191.00	192.00	-1.9	14,136	-0.01%
2024/05/27	2	190.49	2.5	190.70	192.00	-0.5	14,502	0.00%
2024/05/24	0	188.55	0.2	188.00	189.00	-0.2	15,438	0.00%
2024/05/23	3	188.83	9.1	190.82	191.00	-6.1	15,954	-0.04%
2024/05/22	1.5	181.83	0	0.00	182.50	1.5	15,873	0.01%
2024/05/21	0.1	182.50	0	0.00	182.00	0.1	16,037	0.00%
2024/05/20	6.1	181.50	0	0.00	180.50	6.1	16,176	0.04%
2024/05/17	0.2	183.00	0	0.00	183.50	0.2	16,378	0.00%
2024/05/16	0	0.00	1	183.50	183.00	-1	17,068	-0.01%
2024/05/14	0	184.00	4	184.00	183.50	-4	17,191	-0.02%
2024/05/13	2.1	187.20	1	186.00	186.50	1.1	17,219	0.01%
2024/05/10	4	189.50	3	190.49	190.00	1	17,236	0.01%
2024/05/09	4.1	191.25	8	192.06	190.50	-3.9	17,221	-0.02%
2024/05/08	3	186.17	8.1	187.75	189.00	-5.1	17,053	-0.03%
2024/05/07	1	183.50	1	181.50	182.00	0	16,965	0.00%
2024/05/06	0	0.00	10	183.20	184.00	-10	17,182	-0.06%
2024/05/03	5	177.90	1	176.00	176.00	4	17,232	0.02%
2024/05/02	2	179.50	0	0.00	178.00	2	17,587	0.01%
2024/04/30	4	184.00	0	183.00	182.00	4	17,726	0.02%
2024/04/29	2	182.75	1	183.50	184.00	1	17,823	0.01%
2024/04/26	4.1	183.96	4	182.00	182.50	0.1	18,070	0.00%
2024/04/25	38	187.29	31	184.16	184.00	7	18,192	0.04%
2024/04/24	5	181.70	6.1	185.68	187.00	-1.1	17,703	-0.01%
2024/04/22	0.1	169.17	0	0.00	167.50	0.1	17,483	0.00%
2024/04/19	2.2	170.37	5	175.30	170.00	-2.8	17,462	-0.02%
2024/04/17	3	176.83	1.1	176.14	179.00	1.9	17,275	0.01%
2024/04/16	4	177.13	2.2	178.50	177.00	1.8	17,189	0.01%
2024/04/15	1.1	182.17	1	182.50	182.50	0.1	17,092	0.00%
2024/04/12	0	0.00	1.2	192.67	194.00	-1.2	16,828	-0.01%
2024/04/11	1	192.00	0	0.00	192.50	1	16,964	0.01%
2024/04/10	1.5	192.50	1	193.00	191.50	0.5	17,078	0.00%
2024/04/09	9	195.28	5	198.70	193.50	4	17,147	0.02%
2024/04/08	2.1	199.23	9	197.67	199.00	-7	17,073	-0.04%
2024/04/02	1	193.50	2	194.50	193.50	-1	16,766	-0.01%
2024/04/01	10	196.55	4	194.13	193.00	6	16,727	0.04%
2024/03/29	1	193.00	1	191.50	191.00	0	16,622	0.00%
2024/03/28	9	190.11	1.1	190.05	190.00	7.9	16,502	0.05%
2024/03/27	12	191.21	16	190.78	191.50	-4	16,503	-0.02%
2024/03/26	4	192.79	5.3	191.73	190.00	-1.3	16,579	-0.01%
2024/03/25	0	198.04	0.2	198.66	198.00	-0.1	16,372	0.00%
2024/03/22	17.2	197.49	13	198.58	200.00	4.2	16,352	0.03%
2024/03/21	7	201.91	12.3	200.07	200.00	-5.3	16,283	-0.03%
2024/03/20	7	196.00	6.4	196.25	196.50	0.7	16,104	0.00%
2024/03/19	21	192.05	49.4	192.57	192.50	-28.4	15,743	-0.18%
2024/03/18	2.8	184.34	12.7	183.26	187.00	-9.9	15,167	-0.07%
2024/03/15	9.2	174.93	0	0.00	172.00	9.2	14,782	0.06%
2024/03/14	0	0.00	5	179.50	177.50	-5	14,960	-0.03%
2024/03/13	0.2	179.00	0	0.00	177.50	0.2	14,974	0.00%
2024/03/12	3	180.33	9	180.06	182.00	-6	14,884	-0.04%
2024/03/11	0	0.00	0.1	176.00	177.00	-0.1	14,746	0.00%
2024/03/08	10	175.10	8	175.00	173.50	2	14,819	0.01%
2024/03/07	5	174.19	3	173.33	172.50	2	14,725	0.01%
2024/03/06	5.3	174.34	2	174.00	174.00	3.3	14,683	0.02%
2024/03/05	0	0.00	1	178.50	178.00	-1	14,731	-0.01%
2024/03/04	3	180.33	3	181.00	180.50	0	14,948	0.00%
2024/03/01	4	179.12	1.1	178.50	178.00	2.9	15,050	0.02%
2024/02/29	4.9	177.32	27	177.48	179.50	-22.1	14,991	-0.15%
2024/02/27	17.3	181.41	20	183.30	179.00	-2.8	14,636	-0.02%
2024/02/26	11	193.91	7.9	194.27	196.00	3.1	13,782	0.02%
2024/02/23	7.3	189.91	8.5	191.35	188.00	-1.2	13,574	-0.01%
2024/02/22	0.2	187.22	1	188.97	189.00	-0.8	13,899	-0.01%
2024/02/21	4.6	189.88	2	189.25	189.50	2.6	13,926	0.02%
2024/02/20	6.2	190.65	6	189.92	190.50	0.2	13,945	0.00%
2024/02/19	5.1	189.82	23.9	191.09	192.50	-18.8	13,727	-0.14%
2024/02/16	0	0.00	0.1	180.10	182.00	-0.1	13,206	0.00%
2024/02/15	2	179.25	5.1	179.87	180.50	-3.1	13,208	-0.02%
2024/02/05	0	178.00	0	0.00	176.50	0	13,201	0.00%
2024/02/02	0.1	179.00	2.1	179.74	180.00	-2	13,273	-0.01%
2024/02/01	0	175.50	2.2	175.15	177.50	-2.2	13,239	-0.02%
2024/01/31	1	177.50	0	0.00	176.00	1	13,263	0.01%
2024/01/30	3	179.15	4.1	179.22	178.00	-1.1	13,303	-0.01%
2024/01/29	3.1	176.37	6	177.67	178.00	-2.9	13,226	-0.02%
2024/01/26	5	173.70	2	172.50	171.50	3	13,187	0.02%
2024/01/25	4	175.00	13	175.23	175.50	-9	13,195	-0.07%
2024/01/24	9.1	170.39	1.5	169.70	169.50	7.5	12,861	0.06%
2024/01/23	3	172.17	5.1	173.59	174.50	-2.1	12,765	-0.02%
2024/01/22	2	173.00	29.1	174.36	175.00	-27.1	12,782	-0.21%
2024/01/19	3.1	164.66	11.1	166.67	169.50	-8	12,792	-0.06%
2024/01/18	0.1	157.00	0	0.00	157.00	0.1	12,858	0.00%
2024/01/17	0.1	159.80	0	0.00	158.50	0.1	12,936	0.00%
2024/01/16	2	162.00	0	0.00	162.00	2	13,170	0.02%
2024/01/15	3	158.51	0	0.00	159.50	3	13,188	0.02%
2024/01/12	3.1	159.35	1	160.50	159.00	2.1	13,212	0.02%
2024/01/11	2	161.25	0	0.00	160.50	2	13,277	0.02%
2024/01/10	6.1	161.43	2	161.75	162.50	4.1	13,469	0.03%
2024/01/08	2	161.00	0	0.00	161.00	2	13,686	0.01%
2024/01/05	6.1	162.06	1	163.00	160.00	5.1	13,824	0.04%
2024/01/04	5.5	166.17	1.1	167.00	164.50	4.5	13,724	0.03%
2024/01/03	1.1	170.01	0.7	170.04	170.00	0.4	13,823	0.00%
2024/01/02	0.2	175.09	0	0.00	173.00	0.2	13,782	0.00%
2023/12/29	0	174.50	0.1	175.50	176.00	0	13,827	0.00%
2023/12/28	0.1	176.50	1	176.00	175.50	-0.9	13,892	-0.01%
2023/12/27	0	0.00	8.1	177.51	178.00	-8.1	13,959	-0.06%
2023/12/26	0	0.00	3.3	177.04	177.50	-3.3	14,136	-0.02%
2023/12/25	1	175.00	0	0.00	175.00	1	14,217	0.01%
2023/12/22	1.1	175.23	0	0.00	175.00	1.1	14,389	0.01%
2023/12/21	1.1	176.59	3.2	177.80	179.00	-2.1	14,380	-0.01%
2023/12/20	1.5	174.30	0.2	175.50	173.00	1.2	14,324	0.01%
2023/12/19	5.4	175.78	0	0.00	174.50	5.4	14,450	0.04%
2023/12/18	10.4	177.95	1.1	179.91	176.00	9.3	14,520	0.06%
2023/12/15	2.1	180.03	12.2	182.00	182.00	-10.2	14,636	-0.07%
2023/12/14	0.5	178.94	2.1	179.97	180.50	-1.7	14,685	-0.01%
2023/12/13	5.1	176.40	2	176.00	177.00	3.1	14,720	0.02%
2023/12/12	12	177.00	8.1	176.37	176.00	4	15,164	0.03%
2023/12/11	7.2	179.26	10	179.40	178.00	-2.8	15,193	-0.02%
2023/12/08	1	174.50	0	0.00	174.50	1	14,950	0.01%
2023/12/07	1	170.00	1	169.50	168.50	0	15,016	0.00%
2023/12/06	0	170.50	1.4	171.92	170.00	-1.4	15,083	-0.01%
2023/12/05	2	172.00	8.4	174.39	171.50	-6.4	15,110	-0.04%
2023/12/04	1	174.97	3	175.83	177.00	-2	14,993	-0.01%
2023/12/01	2	176.75	2	177.50	176.00	0	14,991	0.00%
2023/11/30	2.1	174.81	1.3	175.56	177.00	0.8	14,954	0.01%
2023/11/29	6.4	173.24	14.4	173.85	175.00	-8	14,807	-0.05%
2023/11/28	7	169.79	8.1	169.86	170.00	-1.1	14,628	-0.01%
2023/11/27	2.2	166.45	8	165.38	164.50	-5.8	14,593	-0.04%
2023/11/24	1	168.00	4	167.13	167.00	-3	14,773	-0.02%
2023/11/23	7.5	168.57	11	168.27	168.00	-3.5	15,109	-0.02%
2023/11/22	37	168.31	30.1	170.35	171.00	6.9	15,101	0.05%
2023/11/21	6.3	166.61	14.5	168.34	168.50	-8.2	15,184	-0.05%
2023/11/20	6	160.25	4.1	161.01	160.00	1.9	15,423	0.01%
2023/11/17	0	0.00	6	158.00	159.00	-6	15,336	-0.04%
2023/11/16	5.2	154.13	0	0.00	155.00	5.2	15,363	0.03%
2023/11/14	7	153.36	1	153.50	153.00	6	15,321	0.04%
2023/11/13	6	155.33	1	157.47	156.00	5	15,446	0.03%
2023/11/10	0	152.00	0	152.00	151.00	0	15,571	0.00%
2023/11/09	0	153.00	3	153.00	154.50	-3	15,603	-0.02%
2023/11/08	0	155.00	0	0.00	154.50	0	15,739	0.00%
2023/11/07	2	153.00	1	153.52	153.50	1	15,824	0.01%
2023/11/06	4	156.75	3	158.17	158.00	1	16,019	0.01%
2023/11/03	6.1	152.78	9	153.39	155.50	-2.9	16,388	-0.02%
2023/11/02	5.2	149.23	3.1	149.17	151.00	2.1	16,370	0.01%
2023/11/01	2	144.99	0.1	143.50	144.50	1.9	16,377	0.01%
2023/10/31	1.1	143.08	3	144.00	143.00	-1.9	16,639	-0.01%
2023/10/30	3.2	146.17	2	146.00	145.50	1.1	17,143	0.01%
2023/10/27	4.3	149.42	48	147.66	147.00	-43.7	17,194	-0.25%
2023/10/26	28	151.65	24	149.23	149.00	4	17,353	0.02%
2023/10/25	11.1	160.47	11	157.00	157.00	0.1	17,380	0.00%
2023/10/24	28.1	153.45	26	155.04	157.00	2.1	17,972	0.01%
2023/10/23	0	159.00	5	161.20	158.50	-5	18,580	-0.03%
2023/10/20	2.3	157.91	20	159.45	161.00	-17.7	19,659	-0.09%
2023/10/19	2	159.25	1	160.00	160.00	1	20,246	0.00%
2023/10/18	5.7	162.14	1.5	161.83	160.00	4.2	20,714	0.02%
2023/10/17	10.1	167.74	8	167.13	166.50	2.1	21,177	0.01%
2023/10/16	72.4	164.56	5.1	167.45	164.50	67.3	22,565	0.30%
2023/10/13	4.4	169.64	9	168.72	169.00	-4.6	23,739	-0.02%
2023/10/12	11	171.77	7	171.50	171.50	4	24,128	0.02%
2023/10/11	3	174.33	8	175.13	171.50	-5	24,906	-0.02%
2023/10/06	2.6	171.43	1	171.50	172.50	1.6	25,550	0.01%
2023/10/05	2	173.00	0	0.00	172.50	2	25,793	0.01%
2023/10/04	3.1	173.34	3	173.50	174.00	0.1	25,809	0.00%
2023/10/03	27	178.30	26	176.08	175.50	1	25,840	0.00%
2023/10/02	3	179.50	5	177.90	178.50	-2	26,042	-0.01%
2023/09/28	7	175.00	5	174.50	173.50	2	26,337	0.01%
2023/09/27	5.1	173.81	3	173.50	173.50	2.1	26,484	0.01%
2023/09/26	2.2	177.72	1	176.50	176.00	1.2	26,457	0.00%
2023/09/25	4.1	178.27	6	178.08	178.50	-1.9	26,596	-0.01%
2023/09/22	3	178.50	1	178.50	181.00	2	26,579	0.01%
2023/09/21	1.1	181.91	1	180.50	180.50	0.1	26,499	0.00%
2023/09/20	10	184.58	7	184.71	183.50	3	26,558	0.01%
2023/09/19	7	188.07	10	189.35	188.50	-3	26,571	-0.01%
2023/09/18	10	186.91	12.2	185.54	184.50	-2.2	26,467	-0.01%
2023/09/15	18.2	189.95	12.6	190.58	190.50	5.6	26,386	0.02%
2023/09/14	1	187.40	5	185.70	186.00	-4	26,171	-0.02%
2023/09/13	4.3	183.20	4	183.38	181.50	0.3	26,200	0.00%
2023/09/12	4	182.88	8.2	184.26	185.00	-4.2	26,428	-0.02%
2023/09/11	1	180.98	0	0.00	179.50	1	26,684	0.00%
2023/09/08	5.1	181.40	3	182.83	181.00	2.1	26,828	0.01%
2023/09/07	1	184.01	40	184.24	184.50	-39	27,295	-0.14%
2023/09/06	32	186.94	0	0.00	187.00	32	27,500	0.12%
2023/09/05	5	185.20	2	185.50	186.50	3	27,786	0.01%
2023/09/04	0	184.00	4	184.50	185.00	-4	28,511	-0.01%
2023/09/01	6	183.34	19.1	185.01	182.00	-13.1	28,870	-0.05%
2023/08/31	3.1	185.65	79	185.72	185.50	-75.9	29,026	-0.26%
2023/08/30	4	185.13	2.1	186.64	184.00	1.9	29,139	0.01%
2023/08/29	60	183.37	28.4	183.15	184.00	31.6	29,237	0.11%
2023/08/28	1.1	177.91	2	180.50	176.00	-0.9	29,112	0.00%
2023/08/25	6.5	181.88	2	182.50	179.50	4.5	29,448	0.02%
2023/08/24	5	186.96	9.8	186.03	189.00	-4.7	29,388	-0.02%
2023/08/23	0	0.00	2.1	176.49	177.00	-2.1	29,334	-0.01%
2023/08/22	5.1	172.52	32	173.34	176.00	-26.9	30,062	-0.09%
2023/08/21	3.1	173.84	0.5	176.00	172.50	2.6	31,063	0.01%
2023/08/18	15.9	175.69	5	174.70	174.50	10.9	31,230	0.03%
2023/08/17	4.1	178.52	12	177.67	180.50	-7.9	31,514	-0.03%
2023/08/16	6	178.84	4.1	177.41	178.00	2	31,889	0.01%
2023/08/15	8	175.50	9.3	175.59	175.50	-1.3	31,957	0.00%
2023/08/14	18.2	169.13	4	170.25	170.50	14.2	32,426	0.04%
2023/08/11	6.2	177.85	3	176.67	174.50	3.2	32,885	0.01%
2023/08/10	6.5	178.90	2	178.25	177.00	4.5	33,081	0.01%
2023/08/09	7	185.86	12.1	184.59	184.00	-5.1	33,007	-0.02%
2023/08/08	5	179.30	2	181.25	178.50	3	32,919	0.01%
2023/08/07	3	178.17	7	180.71	182.00	-4	33,012	-0.01%
2023/08/04	8	176.38	18.3	176.24	177.50	-10.2	33,076	-0.03%
2023/08/02	30.4	182.59	9.3	183.04	180.00	21.1	33,196	0.06%
2023/08/01	6.2	187.52	20	185.85	186.00	-13.8	33,560	-0.04%
2023/07/31	10.3	187.49	34.3	188.99	184.50	-23.9	33,969	-0.07%
2023/07/28	19.4	190.15	4.5	189.96	191.00	14.9	33,919	0.04%
2023/07/27	36	191.98	14.2	193.15	190.50	21.8	33,959	0.06%
2023/07/26	20.3	201.52	54.3	200.85	197.50	-34	33,805	-0.10%
2023/07/25	45.2	202.66	22.5	200.38	195.50	22.7	33,790	0.07%
2023/07/24	17.2	198.18	27.1	198.29	199.50	-9.9	32,927	-0.03%
2023/07/21	15.4	191.38	19.2	190.15	190.50	-3.8	32,768	-0.01%
2023/07/20	16.5	200.15	20.1	201.02	196.50	-3.6	32,526	-0.01%
2023/07/19	105.3	202.67	135.5	202.86	203.00	-30.2	32,017	-0.09%	大買/大賣/
2023/07/18	104.3	195.59	45.2	195.35	200.00	59.1	30,787	0.19%	大買/
2023/07/17	35	186.43	10	186.45	182.00	25	29,625	0.08%
2023/07/14	11.2	185.24	15.4	184.85	187.00	-4.2	29,371	-0.01%
2023/07/13	9.2	172.51	21.9	174.82	175.50	-12.7	28,676	-0.04%
2023/07/12	21	170.79	4	170.50	171.00	17	27,913	0.06%
2023/07/11	50	169.40	0	0.00	169.00	50	27,712	0.18%
2023/07/10	1	168.50	6	168.92	167.00	-5	27,827	-0.02%
2023/07/07	10.7	168.67	1	168.50	170.00	9.7	27,843	0.03%
2023/07/06	8.2	171.71	1	171.50	169.00	7.2	27,676	0.03%
2023/07/05	9.2	179.76	11.1	181.79	178.00	-1.9	27,240	-0.01%
2023/07/04	6	179.42	1	179.00	180.00	5	27,075	0.02%
2023/07/03	12.1	178.93	5	178.90	179.50	7.1	27,204	0.03%
2023/06/30	1.2	172.46	2.2	173.94	176.00	-1	27,500	0.00%
2023/06/29	8	174.31	5	174.20	174.00	3	28,041	0.01%
2023/06/28	4.2	176.08	28	172.75	173.00	-23.8	28,063	-0.08%
2023/06/27	5.2	176.52	6	177.42	177.00	-0.9	28,482	0.00%
2023/06/26	5.2	181.46	7.4	180.50	180.00	-2.3	28,569	-0.01%
2023/06/21	0	187.00	0	0.00	187.00	0	29,175	0.00%
2023/06/20	2.6	185.98	4.9	186.62	188.50	-2.3	29,637	-0.01%
2023/06/19	3.2	187.42	6.3	186.20	185.50	-3.1	29,823	-0.01%
2023/06/16	2.1	186.94	6	186.92	189.50	-3.9	30,056	-0.01%
2023/06/15	3.1	185.12	6	184.25	186.50	-3	29,855	-0.01%
2023/06/14	16.1	178.70	7.4	179.82	180.50	8.7	29,629	0.03%
2023/06/13	6.3	179.72	11.5	178.73	180.00	-5.2	29,512	-0.02%
2023/06/12	5	171.70	5	173.00	172.50	0	29,054	0.00%
2023/06/09	8	168.69	5.1	170.14	171.50	2.9	28,957	0.01%
2023/06/08	22.9	169.77	4	167.13	167.00	18.9	28,788	0.07%
2023/06/07	12.2	174.83	6	176.25	176.00	6.2	28,229	0.02%
2023/06/06	14.4	178.68	3	178.33	177.00	11.4	28,025	0.04%
2023/06/05	2	181.00	3	181.67	181.00	-1	28,021	0.00%
2023/06/02	10.5	182.12	13.2	182.51	182.00	-2.7	27,967	-0.01%
2023/06/01	2.2	181.02	4.1	180.62	181.00	-1.9	27,935	-0.01%
2023/05/31	10	180.20	4	180.13	180.50	6	28,316	0.02%
2023/05/30	10.1	179.65	9.5	179.61	180.00	0.6	28,128	0.00%
2023/05/29	27.2	183.58	10	181.80	182.50	17.2	28,229	0.06%
2023/05/26	24.3	189.95	25.5	186.48	185.50	-1.2	28,279	0.00%
2023/05/25	31	176.63	85.5	179.11	180.50	-54.5	27,771	-0.20%
2023/05/24	5.1	165.61	2.4	166.38	167.50	2.7	26,934	0.01%
2023/05/23	12.1	164.91	16	165.72	167.00	-4	26,869	-0.01%
2023/05/22	39.2	161.47	16	162.34	161.00	23.2	26,560	0.09%
2023/05/19	5.4	168.68	5.2	168.47	170.00	0.2	26,206	0.00%
2023/05/18	5.5	169.66	7.1	168.36	167.50	-1.5	26,351	-0.01%
2023/05/17	23.3	164.08	52.1	164.83	165.00	-28.8	26,099	-0.11%
2023/05/16	6	160.50	36	160.78	161.00	-30	25,638	-0.12%
2023/05/15	7.1	157.71	3	158.83	156.00	4.1	25,354	0.02%
2023/05/12	9	157.06	26	158.42	160.00	-17	25,345	-0.07%
2023/05/11	14.1	158.42	36	157.21	156.00	-21.9	25,166	-0.09%
2023/05/10	13.1	157.12	14	158.21	158.00	-1	25,089	0.00%
2023/05/09	22.1	159.88	16.4	158.93	160.50	5.6	25,096	0.02%
2023/05/08	24	159.33	42.1	160.19	161.00	-18.1	25,088	-0.07%
2023/05/05	12	150.21	21	151.21	152.50	-9	24,541	-0.04%
2023/05/04	13	147.00	23.5	147.25	148.50	-10.5	24,440	-0.04%
2023/05/03	8	143.75	24	144.40	147.00	-16	24,546	-0.07%
2023/05/02	75.2	144.75	26.2	144.61	143.50	49	24,416	0.20%
2023/04/28	22.6	143.03	37.9	143.21	145.00	-15.3	24,457	-0.06%
2023/04/27	6.1	136.00	0	0.00	136.50	6.1	23,763	0.03%
2023/04/26	5.2	138.22	66	135.85	139.00	-60.9	23,835	-0.26%
2023/04/25	7.6	137.78	8	137.31	135.00	-0.5	23,701	0.00%
2023/04/24	4.2	137.51	42.5	137.94	139.50	-38.3	23,545	-0.16%
2023/04/21	30.2	137.35	20.2	137.67	136.50	10	23,472	0.04%
2023/04/20	5.1	135.80	5	135.40	135.50	0.1	23,368	0.00%
2023/04/19	19.7	133.98	4	134.63	132.50	15.7	23,543	0.07%
2023/04/18	16.3	137.25	2.1	136.55	136.50	14.2	23,617	0.06%
2023/04/17	7.1	138.37	1.2	138.75	139.00	5.9	23,761	0.02%
2023/04/14	3.7	140.11	6	139.08	139.00	-2.3	23,949	-0.01%
2023/04/13	20.1	139.48	4	139.88	139.50	16.1	23,954	0.07%
2023/04/12	7.2	142.35	2	142.00	142.00	5.2	23,932	0.02%
2023/04/11	6.1	144.66	76	143.50	143.00	-69.9	23,978	-0.29%
2023/04/10	2	143.51	4	143.88	144.50	-2	24,062	-0.01%
2023/04/07	34	144.99	4	144.75	144.50	30	24,146	0.12%
2023/04/06	39.1	143.48	37	144.47	144.00	2.1	24,192	0.01%
2023/03/31	15.2	148.63	11.1	149.01	147.50	4.1	24,432	0.02%
2023/03/30	23.5	146.29	88	146.73	147.50	-64.6	24,442	-0.26%
2023/03/29	7	140.36	8	140.56	140.50	-1	24,829	0.00%
2023/03/28	39.1	140.46	15.5	139.75	138.50	23.6	25,628	0.09%
2023/03/27	35	146.47	6.3	146.30	145.50	28.8	25,225	0.11%
2023/03/24	49.3	148.88	37.8	149.03	148.00	11.5	25,244	0.05%
2023/03/23	35.4	142.35	62.4	141.50	146.00	-27	24,511	-0.11%
2023/03/22	42.6	141.35	49	141.58	140.00	-6.4	24,185	-0.03%
2023/03/21	1.1	138.02	29	137.84	138.50	-28	24,170	-0.12%
2023/03/20	3	134.33	52	135.05	135.50	-49	23,881	-0.21%
2023/03/17	3	132.50	1	132.50	134.00	2	24,105	0.01%
2023/03/16	49.1	130.45	49.5	130.95	129.50	-0.4	24,434	0.00%
2023/03/15	2	132.50	4	132.13	131.00	-2	25,342	-0.01%
2023/03/14	6.2	131.02	1	131.50	130.50	5.2	25,725	0.02%
2023/03/13	49.4	131.98	61	131.05	133.50	-11.6	26,381	-0.04%
2023/03/10	107.5	132.01	101.2	132.33	131.50	6.3	26,488	0.02%	大買/大賣/
2023/03/09	49	136.56	50.3	136.98	136.00	-1.3	27,683	0.00%
2023/03/08	1	137.00	2.4	137.48	137.00	-1.4	27,666	-0.01%
2023/03/07	21	135.76	0.1	137.50	136.50	20.9	27,869	0.07%
2023/03/06	21	138.26	6.4	138.24	138.50	14.6	27,852	0.05%
2023/03/03	54.5	136.09	37.2	137.47	136.50	17.2	28,013	0.06%
2023/03/02	9.4	133.11	16	131.78	134.00	-6.6	27,673	-0.02%
2023/03/01	22.1	128.82	17.2	130.47	131.50	4.9	27,695	0.02%
2023/02/24	50.3	130.03	54.5	128.45	128.00	-4.2	27,536	-0.02%
2023/02/23	3.2	133.91	7	133.93	134.00	-3.8	27,064	-0.01%
2023/02/22	25.1	134.02	8	134.50	133.50	17.1	27,349	0.06%
2023/02/21	4	137.25	5.3	137.35	137.50	-1.3	27,513	0.00%
2023/02/20	11.1	137.54	8.1	137.06	136.50	3	27,910	0.01%
2023/02/17	24.1	136.00	4.1	136.74	136.00	20.1	28,466	0.07%
2023/02/16	30.1	137.65	37	138.22	138.50	-7	29,275	-0.02%
2023/02/15	46.2	132.68	35.4	134.45	137.50	10.8	30,468	0.04%
2023/02/14	3	131.50	2.7	132.09	131.50	0.3	30,890	0.00%
2023/02/13	5.1	128.61	3	128.83	128.50	2.1	32,245	0.01%
2023/02/10	31.3	129.94	1	129.00	129.00	30.3	33,137	0.09%
2023/02/09	8	132.31	3	132.33	132.50	5	33,431	0.01%
2023/02/08	11	130.86	12	130.96	131.50	-1	33,774	0.00%
2023/02/07	9	130.05	1	130.50	130.00	8	33,943	0.02%
2023/02/06	35.4	130.85	95	130.05	129.00	-59.6	34,204	-0.17%
2023/02/03	26.1	138.89	43.1	139.07	137.00	-17	34,062	-0.05%
2023/02/02	6.1	142.83	9.1	143.22	143.50	-3	34,277	-0.01%
2023/02/01	23.9	141.11	23.8	141.35	141.50	0.1	34,457	0.00%
2023/01/31	30.1	135.80	6.2	136.27	136.50	23.9	34,564	0.07%
2023/01/30	13.2	132.98	39.5	132.28	136.00	-26.3	35,279	-0.07%
2023/01/17	2	127.50	1.1	127.00	127.00	1	35,331	0.00%
2023/01/16	23.2	126.61	12.2	128.55	128.00	11	36,209	0.03%
2023/01/13	15.1	128.03	18.1	127.09	126.00	-3	36,404	-0.01%
2023/01/12	7.1	127.62	5.3	125.51	125.00	1.8	36,934	0.00%
2023/01/11	0	0.00	3.1	127.33	128.00	-3.1	37,413	-0.01%
2023/01/10	82.1	126.00	8	125.94	126.50	74.1	37,953	0.20%
2023/01/09	8	125.63	66.1	126.31	127.50	-58.1	38,592	-0.15%
2023/01/06	16.2	121.39	13	121.15	123.00	3.2	38,463	0.01%
2023/01/05	7.4	119.05	2	118.75	119.00	5.3	38,437	0.01%
2023/01/04	12.1	119.38	7	119.79	120.00	5.1	38,524	0.01%
2023/01/03	1	120.50	3	122.00	122.00	-2	38,642	-0.01%
2022/12/30	2	120.00	0	0.00	120.00	2	38,893	0.01%
2022/12/29	1.2	121.52	6	120.83	121.50	-4.9	38,945	-0.01%
2022/12/28	12	120.33	5	122.10	120.00	7	39,277	0.02%
2022/12/27	8	123.00	24	123.75	122.50	-16	39,633	-0.04%
2022/12/26	8	122.69	5	122.90	123.00	3	39,842	0.01%
2022/12/23	36.1	123.15	13.1	123.43	125.00	23	40,196	0.06%
2022/12/22	7.4	122.00	1	124.00	122.00	6.4	40,091	0.02%
2022/12/21	30	122.95	25	122.62	120.50	5	40,102	0.01%
2022/12/20	21.5	128.76	21	130.07	126.50	0.5	39,454	0.00%
2022/12/19	1	140.50	4	140.50	140.50	-3	38,921	-0.01%
2022/12/16	16.1	143.34	3	143.00	142.00	13.1	38,881	0.03%
2022/12/15	4	148.87	1	149.00	149.00	3	38,834	0.01%
2022/12/14	5	147.60	5	145.90	147.50	0	38,939	0.00%
2022/12/13	12.1	147.41	0.5	149.00	146.00	11.6	39,001	0.03%
2022/12/12	1	150.00	0	0.00	150.00	1	38,827	0.00%
2022/12/09	20.5	149.72	3	149.17	149.50	17.5	39,005	0.04%
2022/12/08	17	148.97	3	150.33	149.50	14	38,854	0.04%
2022/12/07	51.1	154.13	25	155.22	150.00	26.1	38,833	0.07%
2022/12/06	12.3	165.63	7	164.79	163.00	5.3	38,234	0.01%
2022/12/05	15	165.47	29.3	165.97	166.00	-14.3	38,054	-0.04%
2022/12/02	26	160.42	7	160.14	160.50	19	37,559	0.05%
2022/12/01	106	161.02	49.4	163.21	159.50	56.6	37,807	0.15%	大買/
2022/11/30	1	153.50	17	153.88	155.50	-16	36,551	-0.04%
2022/11/29	28.1	151.70	3	151.83	151.00	25.1	36,655	0.07%
2022/11/28	4	155.00	6	154.58	155.50	-2	36,801	-0.01%
2022/11/25	7	159.50	8	157.69	156.50	-1	37,569	0.00%
2022/11/24	8	155.63	46	157.23	157.50	-38	37,308	-0.10%
2022/11/23	8.1	154.07	4	154.63	153.50	4.1	37,153	0.01%
2022/11/22	10	157.10	1	156.50	156.00	9	37,179	0.02%
2022/11/21	5.1	157.09	15	156.43	157.00	-10	37,057	-0.03%
2022/11/18	54.2	154.33	9.3	155.26	154.00	44.9	36,990	0.12%
2022/11/17	6.1	160.98	3	162.67	158.50	3.1	36,745	0.01%
2022/11/16	11.2	160.59	12	160.92	161.50	-0.8	36,811	0.00%
2022/11/15	13.1	159.50	16.1	160.11	161.00	-3	36,767	-0.01%
2022/11/14	29	159.41	41.7	159.79	158.50	-12.6	36,487	-0.03%
2022/11/11	29	158.93	43.4	159.39	158.00	-14.4	35,903	-0.04%
2022/11/10	17	144.94	18	145.19	147.00	-1	34,562	0.00%
2022/11/09	42.1	141.81	116.1	141.97	145.00	-74	34,019	-0.22%	大賣/
2022/11/08	36	134.43	36	133.81	133.00	0	33,249	0.00%
2022/11/07	7.1	127.73	14	128.50	128.00	-6.9	32,763	-0.02%
2022/11/04	29	125.19	13	127.58	129.00	16	32,663	0.05%
2022/11/03	11	127.05	19	127.13	127.50	-8	32,429	-0.02%
2022/11/02	2.1	126.55	9	126.94	127.50	-6.9	32,426	-0.02%
2022/11/01	16	124.38	10	125.00	125.00	6	32,127	0.02%
2022/10/31	19	124.18	16.1	125.40	124.50	2.9	32,406	0.01%
2022/10/28	12	122.13	20	122.60	122.50	-8	32,386	-0.02%
2022/10/27	11	120.09	10	120.55	120.50	1	32,343	0.00%
2022/10/26	31.1	118.42	11.1	118.50	118.50	20	32,566	0.06%
2022/10/25	24	121.77	19.3	121.99	121.50	4.7	32,418	0.01%
2022/10/24	45.1	124.19	61.1	124.78	122.00	-16	32,909	-0.05%
2022/10/21	15	118.00	30.1	117.38	116.50	-15.1	33,140	-0.05%
2022/10/20	34	116.41	26	116.46	116.50	8	33,587	0.02%
2022/10/19	15	123.87	19	123.95	122.50	-4	33,184	-0.01%
2022/10/18	20	121.20	10	121.90	121.00	10	32,816	0.03%
2022/10/17	17.1	115.25	11	115.14	119.50	6.1	32,568	0.02%
2022/10/14	3	115.00	6	116.67	118.00	-3	32,329	-0.01%
2022/10/13	14.3	108.92	22.2	108.30	107.50	-7.9	32,698	-0.02%
2022/10/12	8	112.44	4	112.00	113.00	4	32,790	0.01%
2022/10/11	7.1	112.24	29	112.84	112.00	-21.9	32,949	-0.07%
2022/10/07	24.2	120.44	10	121.95	120.00	14.2	33,045	0.04%
2022/10/06	1	121.50	42	123.39	123.50	-41	33,041	-0.12%
2022/10/05	64.1	123.91	21.2	121.88	121.50	42.9	33,122	0.13%
2022/10/04	29	121.53	25	121.78	122.50	4	32,909	0.01%
2022/10/03	2	117.50	5	117.10	117.50	-3	32,733	-0.01%
2022/09/30	10	112.10	18.1	114.75	117.50	-8.1	33,043	-0.02%
2022/09/29	8.1	115.09	14.1	114.14	113.00	-6	33,152	-0.02%
2022/09/28	10	117.50	7	117.14	115.00	3	33,183	0.01%
2022/09/27	1.1	121.50	29.1	121.74	123.50	-28	33,283	-0.08%
2022/09/26	2	119.48	15.2	118.77	118.00	-13.2	33,442	-0.04%
2022/09/23	10.1	124.54	10	123.85	123.00	0.1	33,728	0.00%
2022/09/22	5.2	123.55	6.2	124.48	124.00	-1	33,827	0.00%
2022/09/21	2.2	127.30	11	127.18	127.50	-8.8	33,785	-0.03%
2022/09/20	8.2	130.30	5	129.90	129.00	3.2	34,024	0.01%
2022/09/19	12	132.79	19	130.76	131.50	-7	34,086	-0.02%
2022/09/16	5.3	130.94	3	132.17	130.00	2.3	34,195	0.01%
2022/09/15	2.6	135.31	1	133.50	133.00	1.6	34,302	0.00%
2022/09/14	57.3	134.10	16	135.19	135.50	41.3	34,700	0.12%
2022/09/13	34.1	138.67	1	140.50	139.00	33.1	34,961	0.09%
2022/09/12	14	143.46	37	143.96	142.50	-23	35,100	-0.07%
2022/09/08	5	139.40	231	139.93	139.50	-226	36,276	-0.62%	大賣/鉅額交易
2022/09/07	34.1	135.03	20	134.63	139.00	14.1	37,968	0.04%
2022/09/06	5	139.80	29.2	140.16	139.00	-24.2	38,164	-0.06%
2022/09/05	28.1	141.05	29	139.02	138.00	-0.9	38,203	0.00%
2022/09/02	12.5	139.57	15.2	139.00	138.50	-2.7	38,114	-0.01%
2022/09/01	62.9	141.38	13	140.50	138.00	49.9	37,632	0.13%
2022/08/31	5.2	151.10	2	151.50	151.50	3.2	36,962	0.01%
2022/08/30	5.1	152.50	6	152.50	153.00	-1	37,023	0.00%
2022/08/29	36.1	149.41	10	149.95	151.50	26.1	37,115	0.07%
2022/08/26	8.1	157.13	27	157.02	156.50	-18.9	36,956	-0.05%
2022/08/25	19	155.05	6.2	156.80	154.50	12.9	37,138	0.03%
2022/08/24	36.3	153.99	34.1	154.35	154.50	2.2	37,485	0.01%
2022/08/23	37.6	157.52	6.5	159.00	154.50	31.1	37,409	0.08%
2022/08/22	20.1	165.72	21	165.29	163.50	-1	37,361	0.00%
2022/08/19	14.1	162.67	23	162.87	163.50	-8.9	37,206	-0.02%
2022/08/18	29.3	155.32	9	157.06	160.00	20.3	37,362	0.05%
2022/08/17	44.3	158.92	8.5	160.27	159.00	35.8	37,299	0.10%
2022/08/16	13.9	162.58	16.7	162.01	162.50	-2.8	37,334	-0.01%
2022/08/15	28.1	163.22	28	163.77	163.50	0.1	37,170	0.00%
2022/08/12	10.5	156.95	17	156.53	158.00	-6.6	36,528	-0.02%
2022/08/11	15.3	154.70	14	153.00	152.50	1.3	36,305	0.00%
2022/08/10	11.1	151.57	9	152.61	150.00	2.1	36,250	0.01%
2022/08/09	10.1	153.97	21.1	153.98	154.00	-11	36,220	-0.03%
2022/08/08	10	150.25	6	149.92	153.00	4	36,151	0.01%
2022/08/05	32.1	151.08	29	151.91	150.50	3.1	36,140	0.01%
2022/08/04	24.2	146.31	24.1	145.98	146.00	0.2	35,785	0.00%
2022/08/03	28.6	147.59	25	147.36	147.50	3.6	35,343	0.01%
2022/08/02	29.2	147.92	24	147.92	148.00	5.2	35,063	0.01%
2022/08/01	55.1	155.36	51	155.13	155.00	4.1	34,607	0.01%
2022/07/29	49.1	158.87	42	158.55	158.50	7.1	34,030	0.02%
2022/07/28	174.3	166.11	46.2	163.90	162.00	128.1	33,366	0.38%	大買/鉅額交易
2022/07/27	48	175.30	47.5	176.56	179.50	0.5	32,397	0.00%
2022/07/26	85.2	169.58	14.4	169.10	170.00	70.8	31,648	0.22%
2022/07/25	9.1	175.58	15.2	175.14	176.00	-6.1	31,695	-0.02%
2022/07/22	21.1	177.02	23.2	177.69	177.00	-2.1	32,085	-0.01%
2022/07/21	45.2	175.25	13.1	175.13	177.50	32.1	32,633	0.10%
2022/07/20	17	169.35	40	169.24	170.50	-23	32,356	-0.07%
2022/07/19	31	165.48	33.1	164.67	164.00	-2.1	31,985	-0.01%
2022/07/18	22.3	161.86	43.2	162.33	163.50	-20.9	31,886	-0.07%
2022/07/15	17	156.21	12	157.08	156.50	5	31,603	0.02%
2022/07/14	1	154.00	2	154.00	153.50	-1	31,402	0.00%
2022/07/13	21	155.76	3	156.67	149.50	18	31,220	0.06%
2022/07/12	3	149.83	1	152.50	148.50	2	31,142	0.01%
2022/07/11	11	155.82	5.1	153.99	153.00	5.9	31,094	0.02%
2022/07/08	12	158.33	11	158.27	157.50	1	30,828	0.00%
2022/07/07	1	157.50	9.4	153.91	156.50	-8.4	30,399	-0.03%
2022/07/06	8	151.81	3	151.50	147.50	5	30,012	0.02%
2022/07/05	10.2	153.20	14	153.64	153.50	-3.8	29,996	-0.01%
2022/07/04	5.2	149.78	5	150.00	149.00	0.2	29,582	0.00%
2022/07/01	19.2	150.92	20.2	150.20	146.00	-1	29,430	0.00%
2022/06/30	5.1	159.08	4	159.00	158.50	1.1	29,122	0.00%
2022/06/29	6.2	161.76	6.1	161.36	162.50	0.1	29,127	0.00%
2022/06/28	5	160.20	9.1	160.05	161.00	-4.1	29,070	-0.01%
2022/06/27	8.3	168.75	9	167.94	167.50	-0.7	29,029	0.00%
2022/06/24	10	161.10	6	160.83	160.50	4	28,920	0.01%
2022/06/23	10.2	158.84	8	158.75	159.00	2.2	28,778	0.01%
2022/06/22	12	162.16	18	161.72	158.00	-6	28,839	-0.02%
2022/06/21	12.3	167.15	6	166.08	169.50	6.3	28,464	0.02%
2022/06/20	11.1	161.49	12	160.96	157.50	-0.9	28,086	0.00%
2022/06/17	43	163.01	31	163.16	166.00	12	27,775	0.04%
2022/06/16	57.3	174.73	40	174.30	165.50	17.3	26,598	0.07%
2022/06/15	13.3	191.60	6	188.42	183.00	7.3	24,896	0.03%
2022/06/14	4.1	198.74	3	200.00	201.50	1.1	24,619	0.00%
2022/06/13	10.1	200.51	0	201.50	200.00	10.1	24,809	0.04%
2022/06/10	5	204.00	0.3	207.00	206.50	4.7	25,100	0.02%
2022/06/09	4	206.62	8	207.13	206.50	-4	25,540	-0.02%
2022/06/08	1	204.50	64.9	204.48	204.50	-63.9	25,585	-0.25%
2022/06/07	15.1	200.34	1	202.50	200.00	14.1	25,898	0.05%
2022/06/06	4.6	204.18	0	0.00	203.50	4.6	26,165	0.02%
2022/06/02	63.1	203.51	4	203.00	203.50	59.1	26,590	0.22%
2022/06/01	15.1	206.50	89	207.93	205.50	-73.9	26,890	-0.27%
2022/05/31	15	214.20	8	214.94	215.50	7	26,755	0.03%
2022/05/30	2	214.25	36.2	208.57	213.00	-34.2	26,804	-0.13%
2022/05/27	1	202.50	15	204.90	201.50	-14	26,707	-0.05%
2022/05/26	34.3	203.94	10	207.75	201.50	24.3	27,153	0.09%
2022/05/25	2	205.75	22.2	212.53	213.00	-20.2	27,629	-0.07%
2022/05/24	39.4	207.87	1.1	211.16	204.00	38.3	28,654	0.13%
2022/05/23	0	0.00	1.1	217.90	216.00	-1.1	28,816	0.00%
2022/05/20	1	217.50	36.2	220.04	217.00	-35.2	29,177	-0.12%
2022/05/19	43.1	214.86	1	216.50	219.00	42.1	29,942	0.14%
2022/05/18	4.1	224.33	9.1	225.41	222.50	-5	30,060	-0.02%
2022/05/17	18.2	215.33	14	219.04	219.50	4.2	30,272	0.01%
2022/05/16	5	219.60	10	218.00	214.50	-5	30,309	-0.02%
2022/05/13	1	213.00	59.6	215.16	215.00	-58.6	30,139	-0.19%
2022/05/12	4.3	211.91	16	213.28	208.50	-11.8	30,285	-0.04%
2022/05/11	8	213.50	5.2	212.71	212.00	2.9	30,484	0.01%
2022/05/10	4	210.75	38	213.93	216.50	-34	30,940	-0.11%
2022/05/09	9.2	213.24	7.3	213.57	211.00	1.9	30,922	0.01%
2022/05/06	95.3	209.67	1	208.00	208.00	94.3	30,785	0.31%
2022/05/05	2	225.74	4	222.38	218.00	-2	30,673	-0.01%
2022/05/04	5	218.80	31	216.84	217.50	-26	30,545	-0.09%
2022/05/03	12	213.13	3.3	213.73	213.50	8.8	30,705	0.03%
2022/04/29	32	212.42	12.1	213.32	213.00	19.9	31,125	0.06%
2022/04/28	13.5	209.77	152	208.05	205.50	-138.5	30,759	-0.45%	大賣/鉅額交易
2022/04/27	41.1	204.82	50.2	211.13	216.50	-9.1	30,313	-0.03%
2022/04/26	4	202.63	3	199.83	199.50	1	29,572	0.00%
2022/04/25	15.2	202.48	2	205.75	202.00	13.2	29,559	0.04%
2022/04/22	94.2	210.70	7	210.93	210.00	87.2	29,503	0.30%
2022/04/21	45	220.24	7.1	219.30	220.00	37.9	29,467	0.13%
2022/04/20	108.1	217.05	28	218.89	220.00	80.1	29,621	0.27%	大買/
2022/04/19	5	211.80	10.3	212.10	210.50	-5.3	29,648	-0.02%
2022/04/18	17	205.97	9	205.56	206.50	8	29,942	0.03%
2022/04/15	5.9	207.21	1	209.50	205.00	4.9	30,175	0.02%
2022/04/14	1	221.00	1	218.50	217.50	0	30,373	0.00%
2022/04/13	2	216.75	0	0.00	216.50	2	30,535	0.01%
2022/04/12	26.1	216.50	1	214.10	215.00	25	30,631	0.08%
2022/04/11	12.3	220.02	7.1	215.54	213.50	5.2	30,835	0.02%
2022/04/08	7	230.29	39	230.94	231.00	-32	30,643	-0.10%
2022/04/07	7.2	230.80	5.1	229.96	227.00	2.1	30,609	0.01%
2022/04/06	50.1	230.85	3.1	233.64	230.50	47	30,340	0.16%
2022/04/01	16.1	242.66	8	243.94	243.50	8.1	30,397	0.03%
2022/03/31	1	244.50	8.1	245.66	249.00	-7.1	30,462	-0.02%
2022/03/30	7.1	250.21	12.1	249.71	248.50	-5	31,026	-0.02%
2022/03/29	7	244.79	8	243.25	244.00	-1	30,997	0.00%
2022/03/28	4	240.88	4.1	241.57	241.00	-0.1	30,908	0.00%
2022/03/25	3.2	241.83	31.1	241.81	246.00	-27.9	30,920	-0.09%
2022/03/24	2.3	238.76	4	237.88	238.50	-1.7	31,276	-0.01%
2022/03/23	4	238.37	4	238.50	239.00	0	31,287	0.00%
2022/03/22	11	229.14	11	229.59	232.00	0	31,155	0.00%
2022/03/21	24	226.23	11	225.55	226.00	13	31,103	0.04%
2022/03/18	6	219.25	4	220.00	219.50	2	31,121	0.01%
2022/03/17	10	222.80	11	224.27	225.50	-1	31,208	0.00%
2022/03/16	12.5	215.01	8	217.88	212.50	4.5	31,179	0.01%
2022/03/15	30.1	217.97	16	219.47	217.50	14.1	31,113	0.05%
2022/03/14	25.2	224.73	15	225.80	225.00	10.2	31,009	0.03%
2022/03/11	14	237.00	2.2	237.45	235.50	11.8	30,728	0.04%
2022/03/10	12.1	239.33	18	239.42	241.00	-5.9	30,780	-0.02%
2022/03/09	9	223.28	6	223.75	227.00	3	30,999	0.01%
2022/03/08	12.4	223.24	7.1	221.21	216.00	5.3	30,961	0.02%
2022/03/07	20.3	226.10	20.1	227.95	222.00	0.2	31,407	0.00%
2022/03/04	3.2	251.34	9.1	246.84	245.00	-5.9	31,477	-0.02%
2022/03/03	9.1	252.35	6.1	249.67	246.00	3.1	31,984	0.01%
2022/03/02	6.2	243.25	10.1	246.17	250.00	-3.9	32,633	-0.01%
2022/03/01	17.4	254.48	11.2	253.45	246.50	6.3	32,721	0.02%
2022/02/25	25	256.32	16.6	257.49	254.00	8.4	32,163	0.03%
2022/02/24	22.4	245.93	41.4	248.71	243.00	-19	31,324	-0.06%
2022/02/23	6.5	236.01	3	237.00	240.50	3.5	30,098	0.01%
2022/02/21	8.1	241.74	4.2	238.40	237.50	3.9	29,981	0.01%
2022/02/18	11	242.23	22.1	242.17	242.00	-11.1	29,739	-0.04%
2022/02/17	4	233.38	3	233.83	234.50	1	29,288	0.00%
2022/02/16	4.1	232.53	11.4	232.88	233.50	-7.4	29,726	-0.02%
2022/02/15	10.1	224.64	7.3	224.54	222.50	2.7	29,955	0.01%
2022/02/14	2.3	216.91	14	217.00	217.50	-11.7	30,312	-0.04%
2022/02/11	16	217.91	2	220.00	222.00	14	30,787	0.05%
2022/02/10	9.1	222.68	22	220.78	217.50	-12.9	31,135	-0.04%
2022/02/09	19.2	211.36	78.5	217.64	221.50	-59.3	31,084	-0.19%
2022/02/08	1	205.00	1	207.00	205.50	0	31,235	0.00%
2022/02/07	4	200.50	2	198.75	203.00	2	31,609	0.01%
2022/01/26	2	200.50	2	201.50	200.00	0	32,474	0.00%
2022/01/25	2.1	201.79	6.1	201.03	200.50	-4	33,702	-0.01%
2022/01/24	18.1	201.43	10	200.70	207.00	8.1	34,432	0.02%
2022/01/21	95.2	205.52	4	209.75	201.00	91.2	35,464	0.26%
2022/01/20	1	218.00	9	221.78	222.00	-8	36,943	-0.02%
2022/01/19	2.6	215.16	12	214.79	215.50	-9.4	37,518	-0.03%
2022/01/18	3.1	224.06	2.6	225.92	222.00	0.5	38,503	0.00%
2022/01/17	1.2	223.39	1	221.50	221.50	0.2	39,119	0.00%
2022/01/14	1	214.50	1.5	217.33	220.00	-0.5	39,465	0.00%
2022/01/13	2	216.01	2	218.24	218.00	0	39,962	0.00%
2022/01/12	6	216.42	7	214.79	216.00	-1	41,611	0.00%
2022/01/11	6	206.84	6	209.75	208.50	0	42,418	0.00%
2022/01/10	11.2	209.80	5.2	210.49	209.50	6	42,602	0.01%
2022/01/07	9.2	216.09	15	216.97	217.50	-5.8	42,644	-0.01%
2022/01/06	9.1	221.07	1.5	223.41	221.00	7.5	42,499	0.02%
2022/01/05	7.3	231.80	0	0.00	230.00	7.3	42,443	0.02%
2022/01/04	1.1	236.23	2	236.25	237.00	-0.9	42,333	0.00%
2022/01/03	7	237.00	6	238.08	231.00	1	42,224	0.00%
2021/12/30	4.1	233.54	4	231.13	231.00	0.1	42,145	0.00%
2021/12/29	2	233.25	1	233.50	233.00	1	42,103	0.00%
2021/12/28	3	238.50	0.2	239.50	239.00	2.8	42,363	0.01%
2021/12/27	11	242.86	20.1	238.51	236.00	-9.1	42,571	-0.02%
2021/12/24	19.1	241.14	12.1	238.54	239.00	7	42,333	0.02%
2021/12/23	19.3	236.63	17.1	236.63	240.00	2.2	42,380	0.01%
2021/12/22	0.1	228.00	6	225.67	227.50	-5.9	41,890	-0.01%
2021/12/21	2.3	219.80	2	220.25	222.50	0.3	41,888	0.00%
2021/12/20	4.4	219.58	2	221.25	218.00	2.4	42,008	0.01%
2021/12/17	24.3	223.24	26.6	223.19	222.00	-2.3	41,913	-0.01%
2021/12/16	4	223.88	5.1	223.80	225.00	-1.1	41,271	0.00%
2021/12/15	3.1	218.61	11	218.73	221.50	-7.9	41,202	-0.02%
2021/12/14	3.1	217.32	1	218.00	216.00	2.1	41,149	0.01%
2021/12/13	9.2	223.46	5	220.50	220.50	4.2	41,250	0.01%
2021/12/10	5	223.50	12	222.50	224.50	-7	41,011	-0.02%
2021/12/09	4	220.88	3	225.84	218.00	1	40,704	0.00%
2021/12/08	5.1	222.27	10	222.25	221.00	-4.9	40,307	-0.01%
2021/12/07	13	222.85	14.2	220.50	216.50	-1.2	40,093	0.00%
2021/12/06	5.1	218.33	6	218.50	219.00	-0.9	39,898	0.00%
2021/12/03	5.1	216.61	8.1	216.01	217.50	-3	40,230	-0.01%
2021/12/02	11.5	220.19	7	219.71	213.00	4.5	40,435	0.01%
2021/12/01	10.5	223.31	5.3	223.35	223.50	5.3	40,183	0.01%
2021/11/30	38.3	226.68	38.6	225.50	228.00	-0.3	40,365	0.00%
2021/11/29	16.7	209.09	17	207.36	213.00	-0.4	39,603	0.00%
2021/11/26	28.2	206.52	19.3	205.67	207.50	9	39,141	0.02%
2021/11/25	11.3	207.58	18.3	207.40	210.50	-7.1	38,392	-0.02%
2021/11/24	13.1	199.05	7	198.64	198.50	6.1	37,769	0.02%
2021/11/23	1	196.49	3	197.50	197.00	-2	37,719	-0.01%
2021/11/22	7	193.36	5	192.20	196.00	2	37,712	0.01%
2021/11/19	2	195.75	5	194.50	195.50	-3	37,944	-0.01%
2021/11/18	6.1	191.43	1	191.00	192.50	5.1	37,931	0.01%
2021/11/17	1	194.50	3	196.00	198.00	-2	37,752	-0.01%
2021/11/16	9	195.33	12.1	194.72	195.00	-3.1	37,770	-0.01%
2021/11/15	16.1	199.54	11	198.55	196.00	5.1	37,550	0.01%
2021/11/12	18.1	198.76	23.2	200.85	202.00	-5.2	37,218	-0.01%
2021/11/11	18.1	198.57	19	198.02	195.00	-0.9	36,710	0.00%
2021/11/10	7	199.00	15.3	198.30	199.50	-8.3	36,293	-0.02%
2021/11/09	18	195.22	14.1	195.07	192.50	4	36,056	0.01%
2021/11/08	7.2	188.99	3	189.67	190.00	4.2	35,453	0.01%
2021/11/05	14	188.68	23.1	189.11	195.00	-9.1	35,339	-0.03%
2021/11/04	8	190.56	16.4	192.08	190.00	-8.4	34,840	-0.02%
2021/11/03	30.1	187.03	40.4	186.25	187.50	-10.3	34,226	-0.03%
2021/11/02	27.6	194.63	28.1	195.40	196.00	-0.5	33,303	0.00%
2021/11/01	30.3	192.98	28.4	192.15	189.00	1.9	32,188	0.01%
2021/10/29	47.2	185.38	70	183.01	190.00	-22.8	31,402	-0.07%
2021/10/28	78.7	177.46	68.2	177.91	178.50	10.5	30,448	0.03%
2021/10/27	6	170.58	28.2	169.53	171.50	-22.2	28,531	-0.08%
2021/10/26	27	155.91	22.1	156.55	156.00	5	28,742	0.02%
2021/10/25	18.2	150.99	24.2	149.25	150.50	-6.1	29,124	-0.02%
2021/10/22	21	144.67	11.7	144.10	143.50	9.3	29,002	0.03%
2021/10/21	42	142.80	36.7	144.17	142.00	5.3	28,860	0.02%
2021/10/20	77	145.49	75.1	146.12	145.50	2	28,646	0.01%
2021/10/19	16	137.75	20.5	138.46	141.50	-4.4	27,469	-0.02%
2021/10/18	7	129.28	5	128.60	129.00	2	27,003	0.01%
2021/10/15	14	124.39	14	125.61	126.00	0	27,093	0.00%
2021/10/14	16.2	117.49	10	117.40	117.00	6.2	26,922	0.02%
2021/10/13	10.3	121.08	20	117.40	116.00	-9.8	26,806	-0.04%
2021/10/12	2.1	124.95	2	125.00	124.00	0.1	26,618	0.00%
2021/10/08	7.3	128.62	12	129.25	130.00	-4.7	26,985	-0.02%
2021/10/07	18.2	125.94	9	127.50	126.50	9.2	27,350	0.03%
2021/10/06	13	125.34	12	122.96	121.50	1	27,579	0.00%
2021/10/05	6	122.58	4	124.38	125.50	2	28,182	0.01%
2021/10/04	2.1	126.79	11	125.09	122.50	-8.9	28,552	-0.03%
2021/10/01	3	128.82	1.3	129.31	127.50	1.7	29,957	0.01%
2021/09/30	2	130.28	8	129.88	132.00	-6	30,758	-0.02%
2021/09/29	9.4	131.50	3	131.67	131.00	6.4	30,847	0.02%
2021/09/28	6.3	132.35	13	132.69	137.00	-6.7	31,223	-0.02%
2021/09/27	10	140.00	9	138.67	138.00	1	31,120	0.00%
2021/09/24	7	143.71	1	144.50	143.00	6	31,299	0.02%
2021/09/23	2.7	143.33	1.1	144.09	142.00	1.6	31,283	0.01%
2021/09/22	8.1	142.01	2	141.50	141.00	6.1	31,298	0.02%
2021/09/17	4	146.00	5	147.10	147.50	-1	31,413	0.00%
2021/09/16	14.1	145.79	10	146.50	145.50	4.1	31,702	0.01%
2021/09/15	5	143.00	0	0.00	141.50	5	32,148	0.02%
2021/09/14	1	144.50	0	0.00	142.50	1	32,906	0.00%
2021/09/13	3	144.00	0	0.00	144.50	3	34,201	0.01%
2021/09/10	4	143.75	1	144.50	145.50	3	34,822	0.01%
2021/09/09	12.1	144.61	8	143.38	144.00	4.1	35,693	0.01%
2021/09/08	24	142.40	7	142.07	143.00	17	36,309	0.05%
2021/09/07	20.2	148.94	13.3	148.09	148.50	6.9	36,278	0.02%
2021/09/06	16	156.56	26.2	153.78	154.50	-10.2	36,028	-0.03%
2021/09/03	16	152.34	21.7	152.68	155.00	-5.7	36,071	-0.02%
2021/09/02	8.1	149.75	4.1	149.15	147.50	4	36,138	0.01%
2021/09/01	4	149.75	9	149.00	148.50	-5	36,936	-0.01%
2021/08/31	5.1	146.09	22	147.80	147.50	-16.9	38,702	-0.04%
2021/08/30	7.1	147.20	11	147.73	148.00	-3.9	40,199	-0.01%
2021/08/27	12	143.92	26.1	144.74	144.50	-14	40,642	-0.03%
2021/08/26	10.6	140.91	3.1	141.68	139.50	7.5	41,119	0.02%
2021/08/25	4.1	141.30	15.4	142.49	142.50	-11.3	41,272	-0.03%
2021/08/24	3.3	137.95	1	139.50	136.50	2.3	41,305	0.01%
2021/08/23	4	138.00	15.3	137.78	138.00	-11.3	41,850	-0.03%
2021/08/20	3	132.50	4	132.88	134.00	-1	41,914	0.00%
2021/08/19	8.2	133.62	5	132.30	131.00	3.2	41,943	0.01%
2021/08/18	6.1	132.45	8.1	134.08	138.00	-2	41,982	0.00%
2021/08/17	4.1	132.66	1.1	129.19	128.50	3.1	42,183	0.01%
2021/08/16	4	133.75	4.1	135.36	136.50	-0.1	42,389	0.00%
2021/08/13	23.5	137.94	8.3	138.30	135.00	15.1	42,727	0.04%
2021/08/12	5.3	140.56	3	139.68	142.00	2.3	42,740	0.01%
2021/08/11	11.3	138.80	9	139.22	138.50	2.3	42,965	0.01%
2021/08/10	19.2	142.86	4.1	141.97	141.00	15.1	43,419	0.03%
2021/08/09	5	145.60	4.2	146.24	145.00	0.8	43,941	0.00%
2021/08/06	16.2	145.72	9	145.56	146.00	7.2	44,561	0.02%
2021/08/05	25.1	151.22	45.1	149.79	148.50	-20	44,987	-0.04%
2021/08/04	20.1	147.93	11	147.23	147.00	9.1	45,362	0.02%
2021/08/03	8	148.13	10	148.00	150.00	-2	45,466	0.00%
2021/08/02	5	145.00	20.1	145.50	145.50	-15.1	45,164	-0.03%
2021/07/30	41.3	147.41	32	147.48	146.00	9.3	45,517	0.02%
2021/07/29	11.1	149.90	45.4	148.36	151.50	-34.4	45,311	-0.08%
2021/07/28	28.4	131.77	12.1	136.13	138.00	16.3	44,177	0.04%
2021/07/27	22.3	142.31	7	141.14	142.00	15.3	44,252	0.03%
2021/07/26	19.5	141.46	19	143.16	146.00	0.5	44,447	0.00%
2021/07/23	39.2	144.04	21	142.67	139.50	18.2	45,863	0.04%
2021/07/22	12	144.21	20.1	144.16	146.50	-8.1	45,892	-0.02%
2021/07/21	14.1	139.47	7	143.29	137.50	7.1	45,871	0.02%
2021/07/20	5	140.71	10	142.15	141.50	-5	46,677	-0.01%
2021/07/19	21.2	142.83	21.3	143.09	142.00	-0.1	46,741	0.00%
2021/07/16	7	142.71	12	143.29	143.50	-5	46,909	-0.01%
2021/07/15	20.2	142.79	14	143.64	143.50	6.2	46,916	0.01%
2021/07/14	21.1	142.23	13.1	141.76	143.00	8	46,657	0.02%
2021/07/13	25.2	140.34	17	141.26	136.00	8.2	46,685	0.02%
2021/07/12	33.5	142.95	20	141.60	140.50	13.5	46,350	0.03%
2021/07/09	12.1	142.13	51	140.96	142.50	-38.9	45,699	-0.09%
2021/07/08	34.1	143.09	51.2	144.54	141.00	-17.2	45,170	-0.04%
2021/07/07	26	137.23	24.1	137.40	137.00	1.9	43,617	0.00%
2021/07/06	9	133.56	8.7	134.33	132.50	0.4	42,823	0.00%
2021/07/05	18	133.06	15.1	131.52	132.00	2.9	42,622	0.01%
2021/07/02	12	125.13	9	127.39	126.50	3	42,212	0.01%
2021/07/01	11.3	124.04	5	124.70	123.50	6.3	42,277	0.01%
2021/06/30	12.1	129.37	9.4	128.93	129.00	2.8	42,027	0.01%
2021/06/29	0	0.00	2	128.00	127.50	-2	42,316	0.00%
2021/06/28	3.1	126.40	5	127.60	129.00	-1.9	42,459	0.00%
2021/06/25	20	129.00	14.3	128.23	127.50	5.7	43,049	0.01%
2021/06/24	24.1	133.10	18.1	131.58	131.00	6	42,902	0.01%
2021/06/23	23	135.59	22.1	134.22	132.00	0.9	42,736	0.00%
2021/06/22	52	136.74	41.2	137.69	134.50	10.8	42,414	0.03%
2021/06/21	22	131.91	28	131.07	131.00	-6	41,300	-0.01%
2021/06/18	19.5	133.26	18	134.75	130.00	1.5	40,949	0.00%
2021/06/17	16.2	131.73	219	131.86	134.00	-202.8	40,204	-0.50%	大賣/鉅額交易
2021/06/16	5	129.80	17.1	128.51	126.00	-12.1	39,790	-0.03%
2021/06/15	10	127.40	4	127.25	127.00	6	39,540	0.02%
2021/06/11	22.1	126.84	16	126.34	124.50	6.1	39,293	0.02%
2021/06/10	29.5	127.21	15.2	127.87	129.00	14.4	38,866	0.04%
2021/06/09	233	128.61	34	129.00	127.00	199	38,364	0.52%	大買/鉅額交易
2021/06/08	113	129.31	111	128.28	125.50	2	37,625	0.01%	大買/大賣/
2021/06/07	55	121.92	52.2	124.37	127.50	2.8	35,915	0.01%
2021/06/04	17.2	117.71	9	118.22	117.50	8.2	34,528	0.02%
2021/06/03	4	118.25	17.2	119.47	121.50	-13.2	34,260	-0.04%
2021/06/02	2	111.75	7	115.49	110.50	-5	33,571	-0.01%
2021/06/01	10	114.05	9	114.56	113.00	1	33,590	0.00%
2021/05/31	14	109.43	21	110.45	112.50	-7	33,698	-0.02%
2021/05/28	5	104.00	11	104.14	104.50	-6	33,554	-0.02%
2021/05/27	6	100.67	6	100.58	101.00	0	33,888	0.00%
2021/05/26	16	104.09	14	103.71	103.00	2	34,331	0.01%
2021/05/25	9	105.50	12	106.08	105.50	-3	35,061	-0.01%
2021/05/24	9	101.22	10.1	101.41	103.50	-1.1	36,108	0.00%
2021/05/21	9	99.39	22.1	98.93	100.50	-13.1	37,302	-0.03%
2021/05/20	20.1	96.59	7	97.03	94.60	13.1	37,401	0.04%
2021/05/19	8	98.35	9	98.43	98.10	-1	37,295	0.00%
2021/05/18	45.1	98.95	38	99.23	99.70	7.1	37,232	0.02%
2021/05/17	31	95.05	50.2	94.62	93.10	-19.2	37,215	-0.05%
2021/05/14	21.2	98.31	20.2	98.47	95.00	1	37,677	0.00%
2021/05/13	12.1	93.74	10.2	94.39	94.60	1.9	38,375	0.01%
2021/05/12	24.3	94.03	25.1	91.31	91.20	-0.9	38,151	0.00%
2021/05/11	4.3	98.32	3	98.80	96.40	1.3	37,916	0.00%
2021/05/10	21	105.19	11	101.32	101.50	10	37,896	0.03%
2021/05/07	17.2	106.88	11	107.27	106.50	6.2	37,982	0.02%
2021/05/06	10	105.05	7	105.00	106.50	3	37,971	0.01%
2021/05/05	8	100.74	14	99.21	99.00	-6	37,700	-0.02%
2021/05/04	16	102.37	36.3	103.52	104.50	-20.3	37,873	-0.05%
2021/05/03	41.2	112.90	34	110.29	109.50	7.2	37,914	0.02%
2021/04/29	53.7	115.15	57	115.67	115.00	-3.3	38,351	-0.01%
2021/04/28	8	110.63	32	110.78	112.50	-24	36,899	-0.07%
2021/04/27	16	101.63	36.1	102.32	102.50	-20.1	36,684	-0.05%
2021/04/26	42.2	98.35	85.1	98.50	99.80	-42.9	36,282	-0.12%
2021/04/23	2	93.45	23	93.57	94.20	-21	35,756	-0.06%
2021/04/22	4	94.33	8	92.31	90.80	-4	36,308	-0.01%
2021/04/21	8	93.13	4.3	93.12	92.60	3.8	36,378	0.01%
2021/04/20	18	93.53	4	93.30	93.30	14	37,309	0.04%
2021/04/19	2	92.45	69	92.82	93.20	-67	38,595	-0.17%
2021/04/16	7	88.26	9	89.02	90.10	-2	38,726	-0.01%
2021/04/15	5.5	88.00	7	88.14	87.90	-1.5	39,070	0.00%
2021/04/14	6.1	86.73	1.1	85.59	87.50	5	39,642	0.01%
2021/04/13	9	89.31	12	89.20	88.00	-3	41,201	-0.01%
2021/04/12	60	89.96	2	90.00	89.60	58	42,270	0.14%
2021/04/09	50.1	93.25	3	92.00	91.70	47.1	43,353	0.11%
2021/04/08	12	91.47	36	92.32	92.90	-24	43,479	-0.06%
2021/04/07	30	92.39	5	91.28	91.40	25	43,664	0.06%
2021/04/06	10	92.89	17	92.95	93.10	-7	43,839	-0.02%
2021/04/01	8	92.68	3	92.53	91.60	5	43,770	0.01%
2021/03/31	12	91.78	8	91.70	91.50	4	43,520	0.01%
2021/03/30	37	92.37	39	92.74	91.20	-2	43,491	0.00%
2021/03/29	15	90.98	17	89.86	89.80	-2	43,283	0.00%
2021/03/26	15	88.56	52	89.14	89.90	-37	43,297	-0.09%
2021/03/25	17	86.41	4	86.28	85.90	13	43,389	0.03%
2021/03/24	16	88.26	3	88.77	87.90	13	43,405	0.03%
2021/03/23	7	87.99	18	88.74	88.00	-11	44,490	-0.02%
2021/03/22	28	87.77	11	87.64	87.70	17	45,900	0.04%
2021/03/19	30	89.60	2	89.80	89.00	28	46,716	0.06%
2021/03/18	2	93.00	15	93.21	92.10	-13	46,643	-0.03%
2021/03/17	2	91.10	0	0.00	90.90	2	47,115	0.00%
2021/03/16	8	91.10	16.2	91.20	90.70	-8.2	47,263	-0.02%
2021/03/15	4	91.35	1	90.60	90.60	3	47,636	0.01%
2021/03/12	16	92.03	6.1	93.03	91.50	9.9	47,867	0.02%
2021/03/11	6	90.98	9	91.46	92.90	-3	47,966	-0.01%
2021/03/10	6.2	89.12	54	88.76	88.70	-47.8	48,491	-0.10%
2021/03/09	37	87.57	7	86.91	86.60	30	48,790	0.06%
2021/03/08	13	91.45	3	91.30	90.20	10	48,940	0.02%
2021/03/05	5.2	91.28	16.1	91.43	91.20	-10.9	50,104	-0.02%
2021/03/04	48.1	91.48	6	93.10	92.70	42.1	52,442	0.08%
2021/03/03	10	91.93	3	92.90	91.80	7	53,757	0.01%
2021/03/02	32.3	97.77	19.1	97.08	94.30	13.2	55,577	0.02%
2021/02/26	63	97.07	68	97.09	97.50	-5	56,057	-0.01%
2021/02/25	35	98.15	27	97.57	95.60	8	56,942	0.01%
2021/02/24	72	100.00	56	99.19	97.00	16	57,015	0.03%
2021/02/23	64.2	98.29	59.9	100.04	99.60	4.3	55,581	0.01%
2021/02/22	12	94.84	30	95.44	95.40	-18	54,311	-0.03%
2021/02/19	12.1	91.60	8	91.43	91.60	4.1	53,977	0.01%
2021/02/18	7.1	91.36	6	91.35	91.60	1.1	54,251	0.00%
2021/02/17	11.2	91.19	92	91.54	91.60	-80.8	54,421	-0.15%
2021/02/05	42	86.45	44.3	86.63	89.70	-2.3	54,179	0.00%
2021/02/04	29.5	83.37	37	82.86	84.10	-7.5	53,694	-0.01%
2021/02/03	91	87.21	15	88.11	86.30	76	53,575	0.14%
2021/02/02	6.1	87.47	9.1	88.04	88.70	-3	54,535	-0.01%
2021/02/01	4	85.70	2	86.55	85.80	2	54,538	0.00%
2021/01/29	6	88.42	8	87.14	86.50	-2	55,129	0.00%
2021/01/28	16	88.81	45	88.18	88.10	-29	55,493	-0.05%
2021/01/27	72	92.72	4	92.70	92.60	68	55,971	0.12%
2021/01/26	11	96.43	8	96.55	94.00	3	56,395	0.01%
2021/01/25	20	98.76	18.4	97.60	95.70	1.6	57,058	0.00%
2021/01/22	33.2	99.23	213.1	98.26	101.00	-179.9	57,884	-0.31%	大賣/鉅額交易
2021/01/21	3	94.57	16	95.50	95.60	-13	59,732	-0.02%
2021/01/20	64	92.59	13	93.52	92.40	51	61,407	0.08%
2021/01/19	4.2	96.42	10.3	96.75	96.40	-6.1	61,789	-0.01%
2021/01/18	139	95.70	22	95.62	95.00	117	61,976	0.19%	大買/鉅額交易
2021/01/15	39	98.77	130	98.88	100.00	-91	61,555	-0.15%	大賣/
2021/01/14	95.1	97.13	5	98.02	96.70	90.1	61,284	0.15%
2021/01/13	47	99.82	31.2	99.34	97.60	15.8	61,781	0.03%
2021/01/12	22.1	96.22	73	97.47	99.40	-50.9	61,431	-0.08%
2021/01/11	22	92.83	37	92.40	94.90	-15	60,811	-0.02%
2021/01/08	22	90.05	26	90.24	90.20	-4	61,011	-0.01%
2021/01/07	20	92.52	16.1	92.87	92.10	4	61,312	0.01%
2021/01/06	111.5	95.02	103	94.51	91.10	8.5	61,376	0.01%	大買/大賣/
2021/01/05	16	92.06	42	92.29	94.30	-26	60,159	-0.04%
2021/01/04	76	90.12	75.1	90.19	90.50	0.9	60,302	0.00%
2020/12/31	9	87.78	9	88.18	87.40	0	60,960	0.00%
2020/12/30	36	87.52	108.3	87.30	86.90	-72.3	61,035	-0.12%	大賣/
2020/12/29	17	85.88	31	86.62	85.70	-14	61,404	-0.02%
2020/12/28	10	85.03	11.1	84.74	85.30	-1.1	61,824	0.00%
2020/12/25	11	84.15	10	84.09	84.00	1	62,192	0.00%
2020/12/24	12	85.35	9	84.98	84.50	3	63,048	0.00%
2020/12/23	29	84.02	41	84.60	86.20	-12	63,601	-0.02%
2020/12/22	11	83.02	8.2	83.51	82.10	2.8	63,628	0.00%
2020/12/21	44	83.06	45.3	82.95	84.40	-1.3	63,914	0.00%
2020/12/18	2	86.10	52	87.49	85.60	-50	63,587	-0.08%
2020/12/17	119	87.42	49.1	88.12	86.00	69.9	63,837	0.11%	大買/
2020/12/16	138.1	87.23	74	87.56	86.70	64.1	63,035	0.10%	大買/
2020/12/15	36.2	85.01	39	85.29	85.80	-2.8	61,831	0.00%
2020/12/14	3	83.77	44	82.61	83.80	-41	61,512	-0.07%
2020/12/11	53	82.41	10	83.04	81.60	43	61,773	0.07%
2020/12/10	6	82.55	3.1	82.58	82.20	2.9	62,338	0.00%
2020/12/09	11	83.75	3	83.50	83.20	8	62,771	0.01%
2020/12/08	11	83.21	117.5	84.19	84.50	-106.5	62,827	-0.17%	大賣/鉅額交易
2020/12/07	8	82.35	7	82.93	82.00	1	62,863	0.00%
2020/12/04	16	81.98	21	82.04	81.30	-5	62,840	-0.01%
2020/12/03	59	83.84	17	84.40	83.70	42	62,580	0.07%
2020/12/02	29	86.29	21	85.41	85.20	8	63,063	0.01%
2020/12/01	111.1	85.17	36	85.92	84.70	75.1	63,151	0.12%	大買/
2020/11/30	64	92.20	75	92.01	89.90	-11	62,581	-0.02%
2020/11/27	71	90.95	64.2	90.49	90.40	6.8	60,742	0.01%
2020/11/26	50	88.16	99.1	87.91	89.60	-49.1	60,438	-0.08%
2020/11/25	29	83.31	33	83.68	83.10	-4	58,650	-0.01%
2020/11/24	79	82.20	95	82.61	82.00	-16	58,605	-0.03%
2020/11/23	38	78.26	46	78.38	78.70	-8	57,910	-0.01%
2020/11/20	0	0.00	7	75.44	75.70	-7	57,502	-0.01%
2020/11/19	6	75.18	6	75.82	74.90	0	58,172	0.00%
2020/11/18	5	74.90	8	75.30	75.50	-3	59,352	-0.01%
2020/11/17	20	75.44	19	74.96	74.60	1	61,134	0.00%
2020/11/16	22	74.22	10	74.83	74.60	12	62,521	0.02%
2020/11/13	34	72.38	106	73.37	74.10	-72	63,706	-0.11%	大賣/
2020/11/12	80	73.87	22	73.51	72.60	58	64,521	0.09%
2020/11/11	60.1	73.85	65	74.02	74.30	-4.9	65,185	-0.01%
2020/11/10	26	71.72	21	71.48	71.50	5	66,517	0.01%
2020/11/09	35	69.71	7	69.74	69.50	28	69,019	0.04%
2020/11/06	6	69.87	18	70.07	68.80	-12	71,463	-0.02%
2020/11/05	29	68.84	27	69.14	68.80	2	72,740	0.00%
2020/11/04	54	67.74	73	67.90	68.80	-19	72,944	-0.03%
2020/11/03	21	66.20	13	66.17	66.30	8	72,802	0.01%
2020/11/02	31.3	66.19	30	66.32	65.20	1.3	73,546	0.00%
2020/10/30	64	68.47	42	69.47	68.20	22	74,091	0.03%
2020/10/29	85.1	68.52	35	68.47	67.90	50.1	73,573	0.07%
2020/10/28	77	76.15	236.5	77.76	74.90	-159.5	71,088	-0.22%	大賣/鉅額交易
2020/10/27	219	82.57	8	82.50	81.60	211	70,088	0.30%	大買/鉅額交易
2020/10/26	2	84.35	12	84.71	85.40	-10	70,887	-0.01%
2020/10/23	10	85.46	2	86.15	85.10	8	71,376	0.01%
2020/10/22	7	86.44	12	86.08	87.30	-5	72,429	-0.01%
2020/10/21	22	88.17	13.2	87.38	86.40	8.8	72,400	0.01%
2020/10/20	18	86.50	25.1	86.76	88.00	-7.1	71,906	-0.01%
2020/10/19	43	87.07	66	86.35	85.50	-23	71,528	-0.03%
2020/10/16	39.1	85.55	33.4	86.02	83.70	5.7	71,336	0.01%
2020/10/15	24	86.84	30	86.66	85.50	-6	71,712	-0.01%
2020/10/14	43	85.96	43	85.87	85.60	0	71,470	0.00%
2020/10/13	16	85.03	13	83.72	85.50	3	71,194	0.00%
2020/10/12	58	86.38	80.5	85.77	85.20	-22.5	70,769	-0.03%
2020/10/08	119.1	83.99	130	82.62	84.80	-11	69,865	-0.02%	大買/大賣/
2020/10/07	24	78.96	43	78.83	79.00	-19	68,398	-0.03%
2020/10/06	128.1	78.80	109	78.31	77.70	19.1	68,258	0.03%	大買/大賣/
2020/10/05	53	77.69	207	77.53	78.20	-154	67,908	-0.23%	大賣/鉅額交易
2020/09/30	26	73.53	17	74.21	74.40	9	67,513	0.01%
2020/09/29	37	75.50	42	76.92	74.10	-5	67,447	-0.01%
2020/09/28	61	76.95	71	75.83	77.50	-10	67,495	-0.01%
2020/09/25	40	72.99	31	74.47	72.50	9	68,043	0.01%
2020/09/24	25	75.05	14	74.18	73.80	11	68,601	0.02%
2020/09/23	16	77.51	15	78.21	77.30	1	68,536	0.00%
2020/09/22	46	77.61	43	78.72	77.40	3	69,533	0.00%
2020/09/21	66	78.04	30	78.33	78.90	36	70,822	0.05%
2020/09/18	132	78.38	38	78.92	78.20	94	70,780	0.13%	大買/
2020/09/17	43	79.76	154	79.10	80.20	-111	71,756	-0.15%	大賣/鉅額交易
2020/09/16	31	77.85	46	77.94	77.90	-15	71,586	-0.02%
2020/09/15	159	77.33	46	77.83	76.30	113	71,361	0.16%	大買/鉅額交易
2020/09/14	27.5	75.42	75	74.08	76.00	-47.5	70,461	-0.07%
2020/09/11	54	71.58	33	71.77	72.30	21	70,578	0.03%
2020/09/10	29.3	73.05	19	73.93	72.90	10.3	70,539	0.01%
2020/09/09	23	73.08	92	73.69	73.90	-69	70,631	-0.10%
2020/09/08	22	73.22	47	73.96	73.20	-25	70,710	-0.04%
2020/09/07	138	72.85	37	73.02	72.10	101	70,942	0.14%	大買/鉅額交易
2020/09/04	62	76.16	17	76.32	75.70	45	71,624	0.06%
2020/09/03	58	78.70	67	78.74	78.60	-9	72,189	-0.01%
2020/09/02	73	76.84	79	76.87	76.80	-6	71,634	-0.01%
2020/09/01	118	75.07	117	75.29	77.40	1	71,278	0.00%	大買/大賣/
2020/08/31	57	75.25	49	75.71	73.60	8	70,230	0.01%
2020/08/28	60	74.95	53.1	75.40	74.50	6.9	70,159	0.01%
2020/08/27	84	78.14	81	79.74	77.30	3	69,615	0.00%
2020/08/26	63	79.48	60	79.52	79.60	3	70,441	0.00%
2020/08/25	61	79.01	60	80.06	78.70	1	71,019	0.00%
2020/08/24	41	78.21	50	78.63	79.20	-9	70,251	-0.01%
2020/08/21	142	81.55	116	81.52	80.60	26	69,177	0.04%	大買/大賣/
2020/08/20	71.4	82.82	68	83.09	79.70	3.4	67,258	0.01%
2020/08/19	84	87.82	85	87.36	88.50	-1	65,728	0.00%
2020/08/18	26	84.14	29	84.38	84.10	-3	64,433	0.00%
2020/08/17	52	84.23	49.3	83.49	83.00	2.7	63,683	0.00%
2020/08/14	159	83.43	152	82.10	85.00	7	62,732	0.01%	大買/大賣/
2020/08/13	147.2	88.67	136	87.78	80.60	11.2	60,857	0.02%	大買/大賣/
2020/08/12	123.1	86.47	106	85.70	89.00	17.1	58,690	0.03%	大買/大賣/
2020/08/11	58	80.54	57	79.23	81.60	1	56,951	0.00%
2020/08/10	47	77.17	72	76.87	76.00	-25	55,194	-0.05%
2020/08/07	43	75.58	37	75.54	75.50	6	54,697	0.01%
2020/08/06	74	75.48	63	75.51	76.10	11	54,167	0.02%
2020/08/05	49	72.41	64	71.30	73.70	-15	52,876	-0.03%
2020/08/04	35	66.95	46	66.77	67.00	-11	51,476	-0.02%
2020/08/03	32	64.16	17	64.02	63.40	15	51,017	0.03%
2020/07/31	77.1	64.36	90	64.37	64.30	-12.9	51,372	-0.03%
2020/07/30	56	61.66	71	61.41	62.90	-15	50,629	-0.03%
2020/07/29	75	58.88	77.2	58.35	59.00	-2.2	49,351	0.00%
2020/07/28	23	58.13	32	58.72	59.40	-9	48,793	-0.02%
2020/07/27	5	56.20	13	56.54	56.50	-8	48,176	-0.02%
2020/07/24	6	54.80	0	0.00	54.70	6	49,017	0.01%
2020/07/23	5	57.02	4	56.43	56.30	1	49,234	0.00%
2020/07/22	14	56.46	14	56.54	56.50	0	49,184	0.00%
2020/07/21	38	56.64	86	56.33	56.60	-48	48,638	-0.10%
2020/07/20	8	52.55	80	52.37	53.40	-72	47,666	-0.15%
2020/07/17	55	51.51	2	51.65	50.80	53	47,414	0.11%
2020/07/16	1	52.40	2	52.00	52.40	-1	47,493	0.00%
2020/07/15	41.2	52.47	4	52.53	51.80	37.2	47,550	0.08%
2020/07/14	7	52.93	4	52.48	52.20	3	47,732	0.01%
2020/07/13	10	54.73	6	54.72	53.90	4	47,803	0.01%
2020/07/10	8	55.09	5	56.18	54.40	3	48,323	0.01%
2020/07/09	6	56.68	9	56.80	56.50	-3	48,738	-0.01%
2020/07/08	8	56.53	31	56.86	56.30	-23	49,117	-0.05%
2020/07/07	25	56.70	29.5	56.38	55.90	-4.5	48,970	-0.01%
2020/07/06	78	56.33	71	56.55	57.30	7	48,832	0.01%
2020/07/03	10	52.90	72.3	52.89	53.50	-62.3	48,232	-0.13%
2020/07/02	6	50.38	6	50.30	50.80	0	47,947	0.00%
2020/07/01	90	50.83	32	50.46	49.45	58	47,983	0.12%
2020/06/30	12	49.26	35.2	49.50	50.10	-23.2	47,110	-0.05%
2020/06/29	4	46.83	7	46.79	46.30	-3	46,253	-0.01%
2020/06/24	53	47.62	63	47.16	47.00	-10	46,104	-0.02%
2020/06/23	15	46.35	2	46.38	46.10	13	45,327	0.03%
2020/06/22	3	46.00	7	45.96	45.85	-4	45,315	-0.01%
2020/06/19	19	45.92	14	45.79	45.95	5	45,664	0.01%
2020/06/18	14	45.62	25	45.73	45.75	-11	45,725	-0.02%
2020/06/17	4	45.14	5	45.05	45.00	-1	45,501	0.00%
2020/06/16	2	45.00	7	45.03	45.00	-5	45,354	-0.01%
2020/06/15	11	44.45	10	44.51	44.00	1	45,893	0.00%
2020/06/12	19.1	44.40	12	44.62	44.80	7.1	45,967	0.02%
2020/06/11	27	46.39	45	46.18	44.65	-18	45,829	-0.04%
2020/06/10	23	44.75	43	45.17	45.20	-20	44,609	-0.04%
2020/06/09	6	43.73	5	43.68	43.30	1	43,921	0.00%
2020/06/08	7	44.26	4	44.25	43.85	3	44,642	0.01%
2020/06/05	15	44.94	5	44.81	44.80	10	44,671	0.02%
2020/06/04	62	44.11	59	44.31	44.80	3	44,895	0.01%
2020/06/03	25	43.68	33	43.52	43.80	-8	44,819	-0.02%
2020/06/02	109	44.77	72	44.40	43.40	37	44,441	0.08%	大買/
2020/06/01	52	42.76	67.8	42.94	44.10	-15.8	43,713	-0.04%
2020/05/29	3	40.58	1	40.45	40.10	2	42,868	0.00%
2020/05/28	24	40.84	25	40.83	40.40	-1	43,321	0.00%
2020/05/27	4	40.33	8	40.40	39.90	-4	43,190	-0.01%
2020/05/26	5	39.96	6	40.24	40.00	-1	43,422	0.00%
2020/05/25	8	39.26	3	39.13	39.40	5	43,314	0.01%
2020/05/22	0	0.00	15	39.21	39.15	-15	43,210	-0.03%
2020/05/21	1	40.65	12	40.50	40.75	-11	42,963	-0.03%
2020/05/20	33	39.53	14	39.84	39.60	19	42,730	0.04%
2020/05/19	24	38.69	33	38.46	39.10	-9	42,249	-0.02%
2020/05/18	39	39.80	7	40.11	39.55	32	40,794	0.08%
2020/05/15	10	43.33	32	43.51	43.90	-22	39,772	-0.06%
2020/05/14	11	43.37	22	43.36	42.80	-11	39,458	-0.03%
2020/05/13	8	44.79	11	44.81	44.70	-3	39,414	-0.01%
2020/05/12	14	44.66	7	45.02	45.00	7	39,518	0.02%
2020/05/11	18	45.45	11	45.64	44.95	7	40,066	0.02%
2020/05/08	24	44.85	9.5	44.92	44.70	14.5	39,944	0.04%
2020/05/07	44	44.49	53	44.44	44.30	-9	39,895	-0.02%
2020/05/06	12	42.80	13	42.98	43.05	-1	39,295	0.00%
2020/05/05	63	43.52	59	42.60	42.50	4	39,282	0.01%
2020/05/04	34	42.68	33	42.64	43.00	1	39,354	0.00%
2020/04/30	14	42.96	5	42.82	42.85	9	39,758	0.02%
2020/04/29	51	41.01	93	41.92	42.00	-42	39,510	-0.11%
2020/04/28	16	38.85	21	39.18	39.45	-5	38,831	-0.01%
2020/04/27	11	38.47	15	38.27	38.30	-4	38,629	-0.01%
2020/04/24	2	37.60	1	37.60	37.45	1	38,706	0.00%
2020/04/23	33	37.72	46	37.94	37.60	-13	38,911	-0.03%
2020/04/22	13	36.34	15	36.68	37.45	-2	39,313	-0.01%
2020/04/21	36	37.07	10	36.68	36.65	26	39,455	0.07%
2020/04/20	4	38.00	10	38.11	38.10	-6	40,149	-0.01%
2020/04/17	19	38.36	41	38.65	38.10	-22	40,384	-0.05%
2020/04/16	25	37.79	20	38.08	38.10	5	40,082	0.01%
2020/04/15	60	38.97	41	38.42	37.40	19	39,668	0.05%
2020/04/14	28	37.81	33	37.94	38.15	-5	38,970	-0.01%
2020/04/13	31	36.27	31	36.18	35.55	0	38,277	0.00%
2020/04/10	20	34.68	51	34.69	35.00	-31	37,686	-0.08%
2020/04/09	12	35.03	10	34.52	34.70	2	37,724	0.01%
2020/04/08	18	33.73	15	33.71	34.00	3	37,357	0.01%
2020/04/07	27	33.19	74	33.38	33.15	-47	36,620	-0.13%
2020/04/06	49	31.15	3	31.25	31.35	46	35,705	0.13%
2020/04/01	33	31.75	40	31.85	31.70	-7	35,234	-0.02%
2020/03/31	48	32.20	39	32.28	32.00	9	35,038	0.03%
2020/03/30	16	30.35	11	30.20	30.90	5	34,207	0.01%
2020/03/27	8	31.20	8	31.44	30.25	0	34,448	0.00%
2020/03/26	22	30.85	34	30.85	31.00	-12	34,488	-0.03%
2020/03/25	6	30.82	11	31.14	31.10	-5	34,099	-0.01%
2020/03/24	13	28.70	11	28.94	28.60	2	33,725	0.01%
2020/03/23	20	27.10	20	26.51	27.05	0	33,364	0.00%
2020/03/20	2	27.05	1	26.20	27.05	1	33,143	0.00%
2020/03/19	42	24.70	34	24.91	24.60	8	33,038	0.02%
2020/03/18	11	27.08	12	26.93	26.20	-1	32,226	0.00%
2020/03/17	7	27.49	7	27.22	26.50	0	31,953	0.00%
2020/03/16	13	30.15	4	28.93	28.40	9	31,401	0.03%
2020/03/13	4	30.35	13	30.66	31.45	-9	31,149	-0.03%
2020/03/12	28	34.41	4	34.98	33.70	24	30,591	0.08%
2020/03/11	13.2	38.88	7	39.22	37.40	6.2	29,728	0.02%
2020/03/10	7	38.59	2	37.90	38.95	5	29,350	0.02%
2020/03/09	6	39.88	7	40.26	39.50	-1	28,782	0.00%
2020/03/06	6	42.02	6	41.64	41.60	0	28,629	0.00%
2020/03/05	23	41.95	23	42.69	41.90	0	29,206	0.00%
2020/03/04	4	41.43	3	41.88	41.40	1	28,573	0.00%
2020/03/03	9	41.40	26	41.28	41.45	-17	28,765	-0.06%
2020/03/02	10	39.45	9	39.51	39.25	1	28,375	0.00%
2020/02/27	7	39.94	2	41.20	40.00	5	28,339	0.02%
2020/02/26	1	41.50	1	41.80	41.25	0	28,229	0.00%
2020/02/25	2	42.03	3	42.00	41.75	-1	28,242	0.00%
2020/02/24	1	41.35	5	42.20	42.45	-4	28,228	-0.01%
2020/02/21	2	42.03	27	42.04	41.70	-25	28,350	-0.09%
2020/02/20	17	42.45	17	42.16	42.00	0	28,511	0.00%
2020/02/19	2	41.85	4	41.90	41.75	-2	28,704	-0.01%
2020/02/18	27	41.21	17	41.16	41.10	10	29,215	0.03%
2020/02/17	17	41.18	17	41.10	41.35	0	29,396	0.00%
2020/02/14	21	42.12	18	41.68	41.50	3	29,899	0.01%
2020/02/13	23	42.45	16	42.22	42.05	7	30,681	0.02%
2020/02/12	14	41.55	30	41.67	42.85	-16	31,059	-0.05%
2020/02/11	33	40.34	15	40.08	40.30	18	30,346	0.06%
2020/02/10	26	39.02	25	38.77	39.85	1	30,380	0.00%
2020/02/07	15	39.34	14	39.05	38.90	1	30,561	0.00%
2020/02/06	17	39.91	12	39.92	40.20	5	30,529	0.02%
2020/02/05	12	39.95	7	40.05	39.15	5	30,330	0.02%
2020/02/04	14	38.01	2	39.60	40.25	12	29,924	0.04%
2020/02/03	9	36.85	9	36.31	36.75	0	29,326	0.00%
2020/01/31	13	38.39	14	39.31	38.65	-1	29,221	0.00%
2020/01/30	11	40.46	1	40.50	40.35	10	28,739	0.03%
2020/01/20	1	44.05	10	44.51	44.80	-9	28,516	-0.03%
2020/01/17	5	43.91	3	44.23	43.25	2	28,408	0.01%
2020/01/16	21	44.00	8	43.81	43.60	13	28,750	0.05%
2020/01/15	22	44.99	7	45.00	44.75	15	28,458	0.05%
2020/01/14	24	45.20	43	45.47	45.40	-19	29,106	-0.07%
2020/01/13	4	43.88	29	43.52	43.90	-25	28,019	-0.09%
2020/01/10	0	0.00	2	42.08	42.40	-2	27,883	-0.01%
2020/01/09	4	41.15	6	41.38	41.05	-2	28,095	-0.01%
2020/01/08	5	40.34	15	40.46	40.45	-10	28,732	-0.03%
2020/01/07	3	41.25	0	0.00	41.30	3	29,020	0.01%
2020/01/06	16	41.28	3	41.33	41.35	13	29,488	0.04%
2020/01/03	49	42.69	6	42.83	42.50	43	29,657	0.14%
2020/01/02	7	43.14	15	43.29	43.60	-8	29,556	-0.03%
2019/12/31	2	42.00	0	0.00	42.00	2	29,407	0.01%
2019/12/30	0	0.00	1	41.75	41.80	-1	29,720	0.00%
2019/12/27	1	41.60	0	0.00	41.65	1	29,875	0.00%
2019/12/26	1	41.10	10	41.10	41.10	-9	30,009	-0.03%
2019/12/25	14	41.60	1	41.60	41.50	13	30,110	0.04%
2019/12/24	7	41.66	4	42.13	42.25	3	30,221	0.01%
2019/12/23	13	43.37	22	42.48	41.50	-9	29,838	-0.03%
2019/12/20	4	43.73	2	44.00	44.10	2	29,535	0.01%
2019/12/19	4	43.94	0	0.00	43.90	4	29,698	0.01%
2019/12/18	3	44.93	3	44.98	44.80	0	29,918	0.00%
2019/12/17	10	45.93	9	45.96	45.75	1	30,235	0.00%
2019/12/16	4	44.66	5	44.87	45.40	-1	30,282	0.00%
2019/12/13	3	44.00	23	44.63	44.30	-20	30,577	-0.07%
2019/12/12	24	44.78	16	44.99	44.75	8	30,970	0.03%
2019/12/11	4	43.98	0	0.00	43.90	4	31,881	0.01%
2019/12/10	4	43.54	5	43.68	44.00	-1	32,413	0.00%
2019/12/09	6	44.68	3	44.55	44.35	3	32,396	0.01%
2019/12/06	1	44.75	1	45.15	44.75	0	33,039	0.00%
2019/12/05	1	45.05	0	0.00	44.60	1	33,533	0.00%
2019/12/04	3	44.40	1	44.40	44.20	2	34,215	0.01%
2019/12/03	3	44.37	0	0.00	44.80	3	36,255	0.01%
2019/12/02	25	44.26	17	44.75	44.15	8	36,548	0.02%
2019/11/29	10	46.23	29	46.90	46.15	-19	37,032	-0.05%
2019/11/28	30	47.59	21	48.08	47.00	9	36,977	0.02%
2019/11/27	16	47.18	5	47.10	47.00	11	36,689	0.03%
2019/11/26	6	46.56	1	47.10	46.35	5	36,692	0.01%
2019/11/25	12	46.84	1	46.50	46.35	11	36,504	0.03%
2019/11/22	10	47.35	1	47.05	47.00	9	36,500	0.02%
2019/11/21	3.3	47.93	1.5	48.03	48.00	1.8	36,640	0.00%
2019/11/20	3	48.48	2	48.43	48.80	1	37,003	0.00%
2019/11/19	7	48.86	2	48.85	48.55	5	37,762	0.01%
2019/11/18	33	49.59	16	49.57	49.65	17	37,745	0.05%
2019/11/15	26	49.42	18	49.59	48.50	8	37,910	0.02%
2019/11/14	0	0.00	12	48.50	48.10	-12	37,402	-0.03%
2019/11/13	10	48.30	5	48.81	48.30	5	37,744	0.01%
2019/11/12	11	48.90	26.1	48.90	50.00	-15.1	38,117	-0.04%
2019/11/11	28	47.19	35	47.30	47.10	-7	38,339	-0.02%
2019/11/08	19	46.21	9	45.98	46.00	10	37,832	0.03%
2019/11/07	13	45.58	18	45.17	45.90	-5	38,154	-0.01%
2019/11/06	22	45.73	6	45.69	45.20	16	38,583	0.04%
2019/11/05	2	47.60	0.8	47.50	47.50	1.3	38,615	0.00%
2019/11/04	3	47.73	2	48.00	47.40	1	39,116	0.00%
2019/11/01	6	47.14	10	47.04	47.20	-4	39,316	-0.01%
2019/10/31	7.3	47.71	3	48.00	47.15	4.3	40,213	0.01%
2019/10/30	7	47.62	20	47.99	48.25	-13	40,268	-0.03%
2019/10/29	5	47.43	6	47.17	46.90	-1	40,202	0.00%
2019/10/28	6	47.83	3	48.55	47.50	3	40,359	0.01%
2019/10/25	11.1	48.41	8	48.06	48.20	3.1	40,460	0.01%
2019/10/24	31	48.50	26	48.21	48.15	5	40,493	0.01%
2019/10/23	2	48.30	6	48.22	48.25	-4	40,302	-0.01%
2019/10/22	18	47.80	16	47.84	48.25	2	40,503	0.00%
2019/10/21	1	46.00	0	0.00	45.85	1	40,114	0.00%
2019/10/18	9.5	46.52	1	47.40	46.20	8.5	40,718	0.02%
2019/10/17	8	47.34	7	47.41	47.00	1	42,029	0.00%
2019/10/16	1	47.70	7	47.58	47.80	-6	43,605	-0.01%
2019/10/15	8	46.28	13	46.97	46.55	-5	43,671	-0.01%
2019/10/14	9	45.77	19	45.61	46.35	-10	43,508	-0.02%
2019/10/09	15	43.83	5	43.84	43.10	10	43,186	0.02%
2019/10/08	1	45.70	6.3	45.95	45.60	-5.3	43,288	-0.01%
2019/10/07	4	46.14	5.3	46.29	46.40	-1.3	43,819	0.00%
2019/10/04	3	45.97	2	45.80	45.30	1	44,048	0.00%
2019/10/03	1	44.00	1	45.00	45.15	0	44,257	0.00%
2019/10/02	2	43.60	3	44.40	44.80	-1	44,342	0.00%
2019/10/01	6	43.87	1	44.20	44.20	5	44,433	0.01%
2019/09/27	0	0.00	2	43.80	43.65	-2	44,569	0.00%
2019/09/25	4	46.10	11	45.46	45.50	-7	45,212	-0.02%
2019/09/24	9	46.72	0	0.00	46.65	9	45,998	0.02%
2019/09/23	2	48.13	12	47.68	47.65	-10	46,264	-0.02%
2019/09/20	6	45.88	5	46.30	46.50	1	46,602	0.00%
2019/09/19	3	46.42	3	46.50	46.50	0	46,573	0.00%
2019/09/18	8	46.61	5	46.29	46.30	3	46,481	0.01%
2019/09/17	14	46.54	9	46.57	46.10	5	46,224	0.01%
2019/09/16	15	45.60	17	46.19	46.80	-2	46,336	0.00%
2019/09/12	6	44.21	13	44.68	44.95	-7	46,632	-0.02%
2019/09/11	6	43.43	3	43.30	43.25	3	47,238	0.01%
2019/09/10	13	43.30	2	43.40	43.05	11	47,453	0.02%
2019/09/09	11	43.99	22	44.29	44.80	-11	47,335	-0.02%
2019/09/06	16	44.48	7	44.56	43.85	9	47,198	0.02%
2019/09/05	29	43.80	46.7	43.99	44.65	-17.7	46,991	-0.04%
2019/09/04	6	40.55	10	40.98	41.25	-4	45,506	-0.01%
2019/09/03	24	41.38	30	41.25	39.80	-6	46,523	-0.01%
2019/09/02	4	39.61	1	39.80	40.00	3	46,195	0.01%
2019/08/30	0	0.00	5	39.67	39.05	-5	46,240	-0.01%
2019/08/29	4	39.04	0	0.00	39.05	4	46,775	0.01%
2019/08/28	5	38.74	4	38.74	38.85	1	46,957	0.00%
2019/08/27	5	39.21	6	39.18	38.55	-1	47,307	0.00%
2019/08/26	12	38.95	3	39.02	38.80	9	47,564	0.02%
2019/08/23	12	40.55	2	40.60	40.65	10	47,781	0.02%
2019/08/22	19	40.91	33	41.05	41.10	-14	47,682	-0.03%
2019/08/21	1	40.25	1	39.70	39.55	0	46,899	0.00%
2019/08/20	3	40.13	4	40.26	39.90	-1	47,010	0.00%
2019/08/19	3	39.50	12	39.70	39.70	-9	47,277	-0.02%
2019/08/16	24	39.58	3	39.30	39.25	21	48,111	0.04%
2019/08/15	40	39.81	39	39.55	39.85	1	48,224	0.00%
2019/08/14	19	39.53	20	39.29	39.00	-1	47,799	0.00%
2019/08/13	16	37.55	11	37.48	37.10	5	47,419	0.01%
2019/08/12	8	37.93	8	38.09	38.05	0	48,458	0.00%
2019/08/08	5	37.22	12	37.75	38.15	-7	49,224	-0.01%
2019/08/07	17	36.84	5	36.93	36.35	12	49,545	0.02%
2019/08/06	13	34.97	11	35.04	35.75	2	49,334	0.00%
2019/08/05	3	36.77	4	36.66	35.90	-1	49,294	0.00%
2019/08/02	11	35.36	34	35.89	36.65	-23	49,868	-0.05%
2019/08/01	6	37.28	5	37.40	37.25	1	49,421	0.00%
2019/07/31	5	37.98	1	38.05	38.00	4	49,781	0.01%
2019/07/30	43	39.10	4	38.81	38.70	39	49,785	0.08%
2019/07/29	3	40.35	1	40.70	40.20	2	50,021	0.00%
2019/07/26	0	0.00	3.9	41.27	41.15	-3.9	50,057	-0.01%
2019/07/25	2	40.93	8	40.59	40.60	-6	50,000	-0.01%
2019/07/24	4	40.79	7	40.25	39.50	-3	50,101	-0.01%
2019/07/23	11	40.53	4	40.63	40.20	7	50,660	0.01%
2019/07/22	29	41.29	26.8	41.21	41.75	2.2	50,543	0.00%
2019/07/19	31	41.32	49	41.57	40.60	-18	50,467	-0.04%
2019/07/18	28	39.04	62	39.44	39.50	-34	49,616	-0.07%
2019/07/17	10	37.49	6	37.50	37.15	4	48,002	0.01%
2019/07/16	2	37.40	11	37.10	36.85	-9	47,536	-0.02%
2019/07/15	20	36.88	7	36.90	37.20	13	48,060	0.03%
2019/07/12	10	37.50	10	36.85	36.70	0	48,068	0.00%
2019/07/11	11	36.83	24	37.09	37.50	-13	47,836	-0.03%
2019/07/10	20	36.05	14	35.97	35.80	6	47,672	0.01%
2019/07/09	22	35.81	21	35.85	35.30	1	47,496	0.00%
2019/07/08	2	37.10	2	37.15	37.15	0	47,678	0.00%
2019/07/05	2	37.35	2	37.38	37.45	0	48,388	0.00%
2019/07/04	4	37.85	3	37.13	37.30	1	49,413	0.00%
2019/07/03	16.1	37.41	11	37.32	37.20	5.1	50,337	0.01%
2019/07/02	16	38.54	4	38.89	38.50	12	51,725	0.02%
2019/07/01	15	38.18	79	38.29	38.75	-64	52,740	-0.12%
2019/06/28	25	35.76	17	35.43	35.25	8	52,305	0.02%
2019/06/27	34	34.91	18	35.57	35.50	16	53,133	0.03%
2019/06/26	4	33.98	16	34.14	34.50	-12	53,161	-0.02%
2019/06/25	6	34.28	4	34.18	34.00	2	53,193	0.00%
2019/06/24	2	33.98	0	0.00	34.60	2	53,604	0.00%
2019/06/21	5	35.20	18	34.97	34.55	-13	54,627	-0.02%
2019/06/20	4	35.39	16	35.31	35.40	-12	54,301	-0.02%
2019/06/19	10	34.25	30.1	33.70	34.75	-20.1	53,334	-0.04%
2019/06/18	16	31.59	15	31.56	31.60	1	52,857	0.00%
2019/06/17	18	32.32	6	32.15	32.00	12	53,956	0.02%
2019/06/14	17	32.31	8	32.39	31.80	9	54,160	0.02%
2019/06/13	14	32.98	13	32.85	32.60	1	54,797	0.00%
2019/06/12	17	33.22	11	32.94	32.95	6	54,846	0.01%
2019/06/11	32	32.77	30	33.28	33.50	2	54,597	0.00%
2019/06/10	10	29.75	33	30.50	31.00	-23	53,189	-0.04%
2019/06/06	13	28.56	8	28.59	28.65	5	52,550	0.01%
2019/06/05	29	29.92	21	29.49	28.70	8	52,461	0.02%
2019/06/04	10	29.50	44	29.51	29.45	-34	52,060	-0.07%
2019/06/03	34	29.10	17	29.33	28.70	17	52,433	0.03%
2019/05/31	19	29.05	31	29.25	29.95	-12	52,430	-0.02%
2019/05/30	71	28.77	48	28.79	28.60	23	52,743	0.04%
2019/05/29	7	27.56	6	27.53	28.65	1	52,975	0.00%
2019/05/28	13	28.17	12	28.57	28.00	1	52,718	0.00%
2019/05/27	24	28.37	15	28.25	28.15	9	52,957	0.02%
2019/05/24	34	28.44	38	28.46	28.00	-4	52,971	-0.01%
2019/05/23	20	28.69	8	29.25	28.30	12	52,209	0.02%
2019/05/22	1	31.35	13	30.94	30.45	-12	51,339	-0.02%
2019/05/21	15	30.53	14	30.78	31.15	1	50,851	0.00%
2019/05/20	28	31.02	27	30.80	30.45	1	50,485	0.00%
2019/05/17	38	32.55	12	32.68	31.60	26	49,911	0.05%
2019/05/16	93	36.49	74	35.60	34.70	19	48,884	0.04%
2019/05/15	14	36.28	52	36.62	37.50	-38	48,004	-0.08%
2019/05/14	91	35.18	64	35.25	35.00	27	47,407	0.06%
2019/05/13	9	35.49	21	35.43	35.80	-12	47,291	-0.03%
2019/05/10	28	34.91	31	34.80	34.40	-3	47,036	-0.01%
2019/05/09	20	34.42	4	33.76	33.80	16	46,479	0.03%
2019/05/08	12	34.76	16	35.33	35.60	-4	46,563	-0.01%
2019/05/07	13	34.78	16	34.51	34.55	-3	46,466	-0.01%
2019/05/06	7	32.78	0	0.00	33.05	7	46,278	0.02%
2019/05/03	3	34.90	35	34.91	34.80	-32	46,117	-0.07%
2019/05/02	21	34.42	5	34.15	34.40	16	46,079	0.03%
2019/04/30	22	33.65	17	33.69	34.45	5	46,322	0.01%
2019/04/29	12	33.28	9	32.59	32.50	3	45,976	0.01%
2019/04/26	29	36.47	22	36.40	36.05	7	45,347	0.02%
2019/04/25	7	37.30	6	37.55	37.95	1	44,961	0.00%
2019/04/24	35	38.01	47	37.15	37.95	-12	44,559	-0.03%
2019/04/23	57	36.27	29	36.34	36.25	28	44,060	0.06%
2019/04/22	16	37.62	5	38.10	37.60	11	44,178	0.02%
2019/04/19	10	38.13	7	38.59	37.60	3	44,972	0.01%
2019/04/18	13	37.30	1	38.30	37.00	12	44,786	0.03%
2019/04/17	1	38.20	2	37.65	37.55	-1	46,337	0.00%
2019/04/16	18	38.10	32	37.75	37.25	-14	46,299	-0.03%
2019/04/15	16	37.06	16	37.20	37.10	0	46,543	0.00%
2019/04/12	7	36.86	10	36.80	36.70	-3	47,031	-0.01%
2019/04/11	21	36.50	21	36.62	36.25	0	47,585	0.00%
2019/04/10	44	36.50	32	36.59	36.00	12	47,233	0.03%
2019/04/09	53	37.25	45	36.78	36.35	8	46,493	0.02%
2019/04/08	48	37.53	37	37.97	39.25	11	46,201	0.02%
2019/04/03	14	34.66	15	34.99	36.05	-1	44,730	0.00%
2019/04/02	6	32.70	15	32.65	32.95	-9	43,720	-0.02%
2019/04/01	16	30.93	45	31.46	32.30	-29	43,301	-0.07%
2019/03/29	11	29.86	1	29.55	29.60	10	41,989	0.02%
2019/03/28	2	29.83	6	29.67	29.90	-4	41,685	-0.01%
2019/03/27	4	29.35	7	29.44	29.65	-3	42,032	-0.01%
2019/03/26	20	29.57	9.3	29.56	28.80	10.7	42,145	0.03%
2019/03/25	4	29.99	3	30.03	30.30	1	41,759	0.00%
2019/03/22	14	29.82	3	29.82	29.85	11	42,580	0.03%
2019/03/21	12	29.98	5	29.93	30.15	7	43,142	0.02%
2019/03/20	12	28.73	33	29.62	29.20	-21	43,479	-0.05%
2019/03/19	12	28.24	3	28.32	27.80	9	43,091	0.02%
2019/03/18	14	27.36	20	27.43	28.45	-6	43,621	-0.01%
2019/03/15	42	25.93	75	26.04	25.90	-33	44,889	-0.07%
2019/03/14	0	0.00	16	25.44	25.45	-16	45,411	-0.04%
2019/03/13	0	0.00	1	25.20	24.90	-1	45,916	0.00%
2019/03/12	0	0.00	6	24.87	24.80	-6	46,127	-0.01%
2019/03/11	6	24.40	0	0.00	24.40	6	46,637	0.01%
2019/03/08	10	24.89	10	24.75	24.90	0	47,477	0.00%
2019/03/07	30	25.38	56	25.29	25.25	-26	48,383	-0.05%
2019/03/06	1	24.90	2	24.95	24.65	-1	48,546	0.00%
2019/03/05	39	24.87	16	25.21	24.60	23	48,447	0.05%
2019/03/04	11	25.13	25	25.82	26.25	-14	48,144	-0.03%
2019/02/26	1	25.00	3	24.57	24.25	-2	47,534	0.00%
2019/02/25	3	24.00	0	0.00	24.55	3	47,565	0.01%
2019/02/22	0	0.00	6	23.16	23.15	-6	47,565	-0.01%
2019/02/21	1	23.35	1	23.35	23.45	0	47,940	0.00%
2019/02/20	0	0.00	2	23.70	23.45	-2	48,306	0.00%
2019/02/15	5	24.18	0	0.00	24.20	5	51,091	0.01%
2019/02/14	1	24.20	9	24.32	24.20	-8	51,262	-0.02%
2019/02/13	0	0.00	40	24.06	24.10	-40	51,254	-0.08%
2019/02/12	12	23.73	3	23.70	23.50	9	50,880	0.02%
2019/02/11	0	0.00	13	23.03	23.25	-13	50,453	-0.03%
2019/01/30	1	22.90	3	22.90	22.50	-2	50,157	0.00%
2019/01/29	0	0.00	9	22.76	22.85	-9	49,844	-0.02%
2019/01/28	1	22.25	26	22.44	22.35	-25	49,256	-0.05%
2019/01/25	1	21.90	2	21.80	21.70	-1	48,865	0.00%
2019/01/24	3	21.60	4	21.75	21.60	-1	48,687	0.00%
2019/01/23	2	21.28	2	21.23	21.15	0	48,309	0.00%
2019/01/22	25	21.38	20	21.35	21.35	5	48,270	0.01%
2019/01/21	14	22.21	0	0.00	22.10	14	48,107	0.03%
2019/01/18	0	0.00	3	22.08	22.15	-3	47,932	-0.01%
2019/01/17	6	21.55	2	21.70	21.45	4	47,527	0.01%
2019/01/16	13	21.33	0	0.00	21.55	13	47,486	0.03%
2019/01/15	7	21.25	7	21.13	21.10	0	47,224	0.00%
2019/01/14	2	20.85	1	21.10	21.05	1	47,003	0.00%
2019/01/11	8	21.53	2	21.78	21.20	6	46,587	0.01%
2019/01/10	5	22.12	1	22.10	22.10	4	45,563	0.01%
2019/01/09	37	22.44	3	22.52	22.05	34	45,111	0.08%
2019/01/08	9	24.43	6	24.25	24.45	3	43,553	0.01%
2019/01/07	10	24.43	10	24.91	24.10	0	43,384	0.00%
2019/01/04	11	23.92	9	24.00	23.90	2	42,886	0.00%
2019/01/03	14	23.66	19	24.11	24.20	-5	42,612	-0.01%
2019/01/02	3	22.70	6	23.10	23.10	-3	42,096	-0.01%
2018/12/28	0	0.00	10	22.50	22.30	-10	41,712	-0.02%
2018/12/27	11	22.35	43	22.83	23.20	-32	41,775	-0.08%
2018/12/26	0	0.00	2	21.25	21.20	-2	40,818	0.00%
2018/12/25	19	22.51	2	22.10	22.05	17	40,503	0.04%
2018/12/24	1	23.00	3	23.20	23.45	-2	40,305	0.00%
2018/12/22	1	22.60	0	0.00	22.60	1	40,166	0.00%
2018/12/21	11	22.94	6	22.89	22.90	5	40,995	0.01%
2018/12/20	5	22.60	9	22.77	22.95	-4	40,686	-0.01%
2018/12/19	8	23.09	0	0.00	22.25	8	40,167	0.02%
2018/12/18	7	22.57	11	22.85	23.10	-4	40,020	-0.01%
2018/12/17	8	23.14	6	22.82	22.45	2	39,933	0.01%
2018/12/14	5	23.13	5	22.77	22.60	0	39,015	0.00%
2018/12/13	10	23.29	2	23.13	22.95	8	38,567	0.02%
2018/12/12	12	24.37	4	24.26	24.20	8	38,480	0.02%
2018/12/11	15	24.76	10	24.58	24.65	5	39,611	0.01%
2018/12/10	65	24.68	65	23.99	24.45	0	39,067	0.00%
2018/12/07	4	23.04	13.1	23.10	23.35	-9.1	37,090	-0.02%
2018/12/06	9	22.46	1	21.25	21.25	8	36,201	0.02%
2018/12/05	7	22.58	2	22.70	22.90	5	35,368	0.01%
2018/12/04	4	22.73	3	22.60	22.55	1	35,143	0.00%
2018/12/03	5	22.05	40	22.36	22.75	-35	34,558	-0.10%
2018/11/30	4	20.74	22	21.60	21.15	-18	33,688	-0.05%
2018/11/29	10	20.42	3	20.50	20.00	7	32,619	0.02%
2018/11/27	0	0.00	17	19.69	20.00	-17	32,012	-0.05%
2018/11/26	3	18.63	3	18.83	18.75	0	31,484	0.00%
2018/11/23	3	18.65	6	18.76	18.70	-3	31,339	-0.01%
2018/11/22	7	19.30	2	18.75	18.65	5	31,097	0.02%
2018/11/21	0	0.00	5	20.00	20.05	-5	30,694	-0.02%
2018/11/20	4	19.64	15	19.86	19.95	-11	30,241	-0.04%
2018/11/19	9	19.68	2	19.90	19.80	7	30,093	0.02%
2018/11/16	95	19.53	96	20.06	19.65	-1	30,298	0.00%
2018/11/15	6	18.16	8	18.31	18.70	-2	28,350	-0.01%
2018/11/14	0	0.00	1	17.00	17.00	-1	26,927	0.00%
2018/11/12	0	0.00	8	16.38	16.70	-8	26,521	-0.03%
2018/11/06	4	15.35	0	0.00	15.45	4	27,593	0.01%
2018/11/02	1	15.50	2	15.73	15.60	-1	28,102	0.00%
2018/11/01	1	15.15	1	15.35	15.60	0	27,894	0.00%
2018/10/29	5	15.32	0	0.00	14.60	5	27,263	0.02%
2018/10/25	6	15.93	0	0.00	16.00	6	26,810	0.02%
2018/10/24	0	0.00	1	16.20	16.45	-1	26,656	0.00%
2018/10/23	1	16.15	0	0.00	16.00	1	26,467	0.00%
2018/10/22	1	16.05	1	16.30	16.35	0	26,571	0.00%
2018/10/19	1	16.10	3	16.15	16.20	-2	26,532	-0.01%
2018/10/18	1	16.15	1	16.35	16.60	0	26,337	0.00%
2018/10/17	0	0.00	3	16.28	16.05	-3	26,163	-0.01%
2018/10/16	107	15.92	101	15.99	15.85	6	25,958	0.02%	大買/大賣/
2018/10/15	1	16.10	1	16.05	16.30	0	25,623	0.00%
2018/10/12	0	0.00	1	16.20	16.45	-1	25,490	0.00%
2018/10/11	1	15.80	86	15.91	15.80	-85	25,153	-0.34%
2018/10/09	2	18.28	0	0.00	17.55	2	24,461	0.01%
2018/10/05	5	19.25	2	18.55	18.65	3	23,400	0.01%
2018/10/04	1	19.25	1	19.10	19.15	0	22,736	0.00%
2018/10/03	0	0.00	3	19.73	19.50	-3	22,549	-0.01%
2018/10/02	1	19.60	1	19.75	19.55	0	22,337	0.00%
2018/10/01	10	20.10	0	0.00	20.15	10	21,979	0.05%
2018/09/27	10	19.60	0	0.00	19.55	10	21,033	0.05%
2018/09/26	0	0.00	13	20.05	20.00	-13	20,762	-0.06%
2018/09/25	31	19.95	4	20.08	20.30	27	20,528	0.13%
2018/09/21	5	19.20	4	19.23	19.10	1	19,851	0.01%
2018/09/20	3	19.80	21	19.90	19.75	-18	18,981	-0.09%
2018/09/19	18	20.13	8	19.97	19.70	10	18,655	0.05%
2018/09/18	30	20.00	74	19.96	19.85	-44	18,040	-0.24%
2018/09/17	14	19.84	50	19.92	20.05	-36	17,160	-0.21%
2018/09/14	5	18.69	18	18.74	19.00	-13	14,851	-0.09%
2018/09/13	9	18.07	12	18.54	18.15	-3	14,092	-0.02%
2018/09/12	1	18.10	9	18.05	18.15	-8	13,716	-0.06%
2018/09/11	7	17.43	3	17.55	17.70	4	13,564	0.03%
2018/09/10	2	16.80	0	0.00	16.90	2	13,926	0.01%
2018/09/07	14	17.81	0	0.00	17.60	14	15,843	0.09%
2018/09/06	2	18.30	11	18.44	18.00	-9	16,187	-0.06%
2018/09/05	3	18.25	3	18.28	18.20	0	16,433	0.00%
2018/09/04	23	18.17	8	18.26	18.10	15	16,252	0.09%
2018/09/03	0	0.00	1	17.80	17.75	-1	15,655	-0.01%
2018/08/31	1	17.70	2	17.63	17.60	-1	15,537	-0.01%
2018/08/29	3	17.93	2	18.00	17.85	1	15,551	0.01%
2018/08/28	0	0.00	11	18.12	18.00	-11	15,641	-0.07%
2018/08/27	1	18.00	5	17.90	17.95	-4	15,741	-0.03%
2018/08/24	8	17.88	9	18.00	18.00	-1	15,638	-0.01%
2018/08/23	26	17.91	31	17.99	18.20	-5	15,332	-0.03%
2018/08/20	0	0.00	5	17.35	17.00	-5	14,688	-0.03%
2018/08/17	3	18.20	3	17.55	17.60	0	14,521	0.00%
2018/08/16	2	17.65	3	17.77	17.85	-1	14,172	-0.01%
2018/08/15	0	0.00	1	17.50	17.25	-1	13,676	-0.01%
2018/08/14	20	17.33	3	17.33	17.40	17	13,305	0.13%
2018/08/13	7	17.05	41	17.25	17.10	-34	13,070	-0.26%
2018/08/10	1	16.70	1	16.80	16.65	0	12,408	0.00%
2018/08/09	43	16.85	16	16.73	17.00	27	12,170	0.22%
2018/08/03	0	0.00	6	16.05	16.10	-6	12,175	-0.05%
2018/07/31	3	16.35	0	0.00	16.25	3	12,376	0.02%
2018/07/30	1	16.20	0	0.00	16.40	1	12,401	0.01%
2018/07/24	0	0.00	2	16.50	16.50	-2	12,665	-0.02%
2018/07/17	1	16.10	0	0.00	16.10	1	13,385	0.01%
2018/07/13	5	16.15	1	16.10	16.20	4	13,757	0.03%
2018/07/12	1	16.05	0	0.00	16.10	1	13,823	0.01%
2018/07/10	0	0.00	6	15.95	15.95	-6	13,873	-0.04%
2018/07/09	5	15.55	0	0.00	15.50	5	13,935	0.04%
2018/07/06	1	15.50	0	0.00	15.40	1	14,054	0.01%
2018/07/04	3	15.85	0	0.00	15.85	3	13,881	0.02%
2018/07/03	2	16.00	1	15.85	15.80	1	13,830	0.01%
2018/07/02	4	16.23	4	16.40	16.20	0	13,791	0.00%
2018/06/29	0	0.00	1	16.35	16.30	-1	13,797	-0.01%
2018/06/28	0	0.00	3	16.12	16.10	-3	13,784	-0.02%
2018/06/27	1	16.40	4	16.45	16.20	-3	13,772	-0.02%
2018/06/26	11	16.40	2	16.40	16.40	9	13,846	0.06%
2018/06/25	0	0.00	1	17.00	16.90	-1	13,926	-0.01%
2018/06/22	0	0.00	3	17.02	16.90	-3	14,169	-0.02%
2018/06/21	10	17.20	30	17.15	17.10	-20	14,225	-0.14%
2018/06/20	21	17.34	0	0.00	17.20	21	14,345	0.15%
2018/06/19	39	17.74	1	17.80	17.40	38	14,405	0.26%
2018/06/15	55	18.54	25	18.83	17.70	30	14,212	0.21%
2018/06/14	2	17.35	0	0.00	17.70	2	12,301	0.02%
2018/06/13	0	0.00	20	17.43	17.15	-20	12,135	-0.16%
2018/06/05	0	0.00	18	17.30	17.25	-18	12,917	-0.14%
2018/06/04	6	17.35	2	17.33	17.60	4	13,377	0.03%
2018/05/30	0	0.00	20	17.00	16.80	-20	13,572	-0.15%
2018/05/29	5	17.10	0	0.00	17.05	5	13,743	0.04%
2018/05/21	0	0.00	7	17.55	17.65	-7	16,406	-0.04%
2018/05/18	0	0.00	25	17.10	17.05	-25	16,817	-0.15%
2018/05/17	2	17.55	0	0.00	17.50	2	17,382	0.01%
2018/05/16	27	17.45	1	17.45	17.50	26	17,687	0.15%
2018/05/15	2	17.55	2	17.58	17.35	0	18,190	0.00%
2018/05/14	6	17.27	50	17.15	17.15	-44	19,184	-0.23%
2018/05/10	2	17.45	1	17.35	17.35	1	20,996	0.00%
2018/05/08	1	17.30	1	17.30	17.20	0	24,181	0.00%
2018/05/03	21	17.15	4	17.30	17.25	17	28,152	0.06%
2018/05/02	2	17.10	0	0.00	17.05	2	29,687	0.01%
2018/04/27	2	16.20	0	0.00	16.50	2	30,038	0.01%
2018/04/26	12	16.77	5	17.10	16.60	7	30,253	0.02%
2018/04/25	5	16.05	1	16.85	16.80	4	30,650	0.01%
2018/04/24	17	17.19	0	0.00	16.90	17	30,719	0.06%
2018/04/23	10	18.08	2	18.00	17.95	8	31,375	0.03%
2018/04/20	4	18.30	8	18.50	18.25	-4	31,439	-0.01%
2018/04/19	10	18.20	0	0.00	18.20	10	31,528	0.03%
2018/04/17	3	18.25	0	0.00	18.05	3	31,653	0.01%
2018/04/16	3	18.45	0	0.00	18.35	3	31,826	0.01%
2018/04/13	0	0.00	5	18.95	18.75	-5	32,570	-0.02%
2018/04/12	0	0.00	3	18.80	18.65	-3	32,799	-0.01%
2018/04/11	2	18.25	1	18.15	18.00	1	32,798	0.00%
2018/04/10	0	0.00	1	18.15	18.10	-1	32,831	0.00%
2018/04/09	4	18.39	3	18.23	18.15	1	32,971	0.00%
2018/04/02	1	18.85	0	0.00	18.75	1	33,166	0.00%
2018/03/30	2	18.93	0	0.00	18.85	2	33,583	0.01%
2018/03/29	0	0.00	3	19.25	18.85	-3	33,733	-0.01%
2018/03/28	1	19.20	0	0.00	19.20	1	33,833	0.00%
2018/03/23	33	18.67	1	18.80	18.70	32	33,972	0.09%
2018/03/22	2	19.55	3	19.70	19.20	-1	34,072	0.00%
2018/03/21	6	20.10	7	20.07	19.95	-1	34,411	0.00%
2018/03/20	1	20.00	0	0.00	20.05	1	34,540	0.00%
2018/03/19	6	19.97	3	19.93	19.80	3	34,878	0.01%
2018/03/16	4	19.95	1	20.30	19.75	3	35,823	0.01%
2018/03/15	3	20.25	4	20.15	20.05	-1	36,500	0.00%
2018/03/14	15	19.94	0	0.00	19.85	15	36,260	0.04%
2018/03/13	1	20.15	2	20.33	20.15	-1	36,428	0.00%
2018/03/12	10	19.72	1	19.95	19.85	9	36,767	0.02%
2018/03/09	2	19.60	10	19.64	19.55	-8	36,757	-0.02%
2018/03/08	21	19.67	7	19.91	19.80	14	36,560	0.04%
2018/03/07	1	18.90	0	0.00	19.10	1	35,992	0.00%
2018/03/06	30	19.08	0	0.00	19.25	30	35,838	0.08%
2018/03/05	6	19.32	0	0.00	18.80	6	35,853	0.02%
2018/03/02	11	19.65	0	0.00	19.55	11	35,579	0.03%
2018/03/01	6	20.18	0	0.00	20.15	6	35,353	0.02%
2018/02/27	0	0.00	1	19.85	20.20	-1	34,992	0.00%
2018/02/26	1	20.10	18	20.11	19.90	-17	34,738	-0.05%
2018/02/23	5	20.50	11	20.29	20.20	-6	34,638	-0.02%
2018/02/22	1	20.60	2	20.43	20.60	-1	34,304	0.00%
2018/02/21	5	19.90	0	0.00	19.90	5	33,667	0.01%
2018/02/12	15	19.43	10	19.30	18.50	5	33,096	0.02%
2018/02/09	6	18.02	11	18.90	19.00	-5	32,711	-0.02%
2018/02/08	4	18.90	0	0.00	18.70	4	32,221	0.01%
2018/02/07	33	19.87	0	0.00	19.35	33	31,995	0.10%
2018/02/06	1	20.00	2	19.75	19.05	-1	31,452	0.00%
2018/02/05	13	20.58	7	20.81	21.00	6	30,419	0.02%
2018/02/02	23	20.95	95	21.00	20.90	-72	29,702	-0.24%
2018/02/01	31	21.23	22	21.29	21.10	9	28,889	0.03%
2018/01/31	53	20.54	111	20.43	21.20	-58	28,550	-0.20%	大賣/
2018/01/30	57	19.86	79	20.10	19.60	-22	26,485	-0.08%
2018/01/29	45	19.29	77	19.41	19.80	-32	25,279	-0.13%
2018/01/26	22	18.87	18	19.00	18.55	4	24,190	0.02%
2018/01/25	6	18.44	24	18.40	18.60	-18	23,074	-0.08%
2018/01/24	23	17.30	30	17.47	17.30	-7	21,455	-0.03%
2018/01/23	21	17.55	30	17.33	17.70	-9	21,151	-0.04%
2018/01/22	21	17.51	0	0.00	17.15	21	20,782	0.10%
2018/01/19	2	18.05	4	18.13	17.85	-2	20,467	-0.01%
2018/01/18	38	17.96	12	17.96	17.85	26	19,948	0.13%
2018/01/17	9	17.85	4	17.94	17.90	5	19,607	0.03%
2018/01/16	0	0.00	4	17.34	17.55	-4	18,760	-0.02%
2018/01/15	1	17.30	66	17.39	17.10	-65	18,568	-0.35%
2018/01/12	2	17.53	5	17.52	17.50	-3	18,286	-0.02%
2018/01/11	51	17.04	3	17.18	17.30	48	17,938	0.27%
2018/01/10	1	17.05	0	0.00	16.85	1	17,791	0.01%
2018/01/09	14	17.51	10	17.48	17.30	4	17,540	0.02%
2018/01/08	16	17.15	2	17.18	17.15	14	16,729	0.08%
2018/01/05	0	0.00	2	16.90	16.90	-2	16,330	-0.01%
2018/01/04	0	0.00	2	16.70	16.65	-2	16,125	-0.01%
2018/01/03	4	16.90	4	16.80	16.60	0	16,023	0.00%