萬海 (2615)-兆豐-忠孝券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

股價
70.0
漲跌
▼1.9
漲幅
-2.64%
成交量
10,697張
產業
上市航運類股
2325人加入追蹤

立即追蹤
本地時間:14:30(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

萬海 (2615)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/17	42.5	70.56	11	69.96	70.00	31.5	21,037	0.15%
2024/05/16	8	70.78	20.2	71.22	71.90	-12.2	20,902	-0.06%
2024/05/15	536.2	70.09	260	69.62	70.50	276.2	20,605	1.34%	大買/大賣/鉅額交易
2024/05/14	220.3	71.23	391.7	70.82	68.40	-171.4	19,005	-0.90%	大買/大賣/鉅額交易
2024/05/13	263	69.78	332.1	68.54	70.10	-69.1	13,910	-0.50%	大買/大賣/
2024/05/10	29	61.80	41.2	62.13	63.80	-12.2	11,861	-0.10%
2024/05/09	104	54.15	194.7	54.12	58.00	-90.7	10,361	-0.88%	大買/大賣/
2024/05/08	404.1	52.77	121.9	53.02	52.80	282.1	9,418	3.00%	大買/大賣/鉅額交易
2024/05/07	2	50.85	10.6	50.93	50.80	-8.6	8,781	-0.10%
2024/05/06	104	49.96	101.1	50.10	49.80	2.9	8,545	0.03%	大買/大賣/
2024/05/03	1.1	49.46	2	50.08	49.40	-0.9	8,490	-0.01%
2024/05/02	166.4	51.53	170.3	51.39	49.40	-3.9	8,400	-0.05%	大買/大賣/
2024/04/30	1.1	48.69	103.4	50.23	50.70	-102.3	7,939	-1.29%	大賣/鉅額交易
2024/04/29	217	49.52	204	49.86	49.55	13	7,708	0.17%	大買/大賣/
2024/04/26	62	48.87	13.4	48.52	48.35	48.6	7,407	0.66%
2024/04/25	0.1	45.20	0.1	45.45	45.50	-0.1	7,008	0.00%
2024/04/24	0	0.00	7.2	45.39	45.45	-7.2	7,132	-0.10%
2024/04/23	0	0.00	2.2	44.77	44.95	-2.2	7,199	-0.03%
2024/04/22	4	44.60	3	44.87	43.85	1	7,263	0.01%
2024/04/19	0.2	43.58	0.1	44.35	43.25	0.2	7,188	0.00%
2024/04/18	1.1	42.86	1.2	42.94	42.90	-0.1	7,189	0.00%
2024/04/17	2.2	43.01	1	43.20	42.80	1.2	7,256	0.02%
2024/04/16	1.4	43.49	3.2	43.30	42.90	-1.8	7,492	-0.02%
2024/04/11	0	0.00	0.1	45.00	44.80	-0.1	8,591	0.00%
2024/04/10	1.2	44.92	0.1	44.70	44.50	1.1	9,432	0.01%
2024/04/09	20	45.05	0.3	44.77	44.95	19.8	9,660	0.20%
2024/04/08	1.3	43.69	1.2	43.44	44.10	0.1	10,167	0.00%
2024/04/03	2.1	43.75	0.1	43.85	43.65	2	10,191	0.02%
2024/04/02	0.1	44.17	0	0.00	44.05	0.1	10,328	0.00%
2024/04/01	0	0.00	0.1	44.58	44.55	-0.1	10,619	0.00%
2024/03/29	0.2	44.13	0	0.00	44.10	0.2	11,020	0.00%
2024/03/28	0.2	44.31	0	0.00	44.00	0.2	11,852	0.00%
2024/03/27	0.2	44.61	0.1	44.75	44.45	0.1	13,593	0.00%
2024/03/26	1.2	44.30	0.1	44.65	44.55	1.1	14,921	0.01%
2024/03/25	2.2	45.63	0.1	45.55	45.40	2.1	15,353	0.01%
2024/03/22	0.2	44.81	0.2	45.29	45.30	0	16,105	0.00%
2024/03/21	0.3	45.19	7	45.19	45.10	-6.8	16,959	-0.04%
2024/03/20	0.2	45.16	0	0.00	45.00	0.2	17,230	0.00%
2024/03/19	0	0.00	0.1	45.97	45.50	-0.1	17,402	0.00%
2024/03/18	0.2	45.60	1.1	45.66	45.65	-0.9	17,526	0.00%
2024/03/15	16.4	45.28	14.2	46.54	46.45	2.2	17,778	0.01%
2024/03/14	21.1	47.46	17	48.28	47.10	4.1	17,606	0.02%
2024/03/13	6.1	49.28	94	49.46	49.00	-87.9	17,484	-0.50%
2024/03/12	0.1	49.18	1.1	49.60	49.45	-1	17,429	-0.01%
2024/03/11	0	0.00	0.1	49.40	49.30	-0.1	17,544	0.00%
2024/03/08	2.1	48.01	1.1	48.32	48.65	1	17,905	0.01%
2024/03/07	0.1	48.40	0.1	48.85	48.10	0	18,241	0.00%
2024/03/06	3.1	48.75	81.1	48.69	48.40	-78.1	18,390	-0.42%
2024/03/05	11.1	50.16	8	49.57	49.35	3.1	18,379	0.02%
2024/03/04	41.2	49.29	0.1	50.10	49.65	41.1	18,350	0.22%
2024/03/01	83.2	49.42	3.1	49.61	49.90	80.1	18,376	0.44%
2024/02/29	12	50.30	32.2	50.39	50.40	-20.2	18,247	-0.11%
2024/02/27	2.2	48.61	0	48.50	48.10	2.2	17,884	0.01%
2024/02/26	0.3	48.87	0.2	49.27	48.80	0.1	17,833	0.00%
2024/02/23	5	49.72	4.1	50.19	49.65	0.9	17,845	0.01%
2024/02/22	4	49.13	4.1	49.95	50.00	-0.1	17,821	0.00%
2024/02/21	1	49.00	1.1	49.65	49.00	-0.1	17,723	0.00%
2024/02/20	87	48.78	6.2	48.79	48.65	80.8	17,675	0.46%
2024/02/19	3	47.35	3.2	47.89	47.90	-0.2	17,664	0.00%
2024/02/15	3.2	46.69	0.1	47.30	47.20	3.1	17,961	0.02%
2024/02/05	1.1	47.99	0.1	48.30	47.75	1.1	17,943	0.01%
2024/02/02	31.8	48.43	0.1	48.50	48.20	31.7	17,983	0.18%
2024/02/01	19.1	49.73	16	49.83	49.65	3	17,868	0.02%
2024/01/31	22.1	49.39	10.1	50.10	48.90	12.1	17,839	0.07%
2024/01/30	18.1	49.53	0.1	50.20	49.45	18	17,848	0.10%
2024/01/26	0	0.00	45	49.50	49.75	-45	17,882	-0.25%
2024/01/25	22.1	49.85	3	49.75	49.75	19.1	17,876	0.11%
2024/01/24	2.1	50.79	2	50.50	50.50	0.1	17,811	0.00%
2024/01/23	51	50.81	0.1	50.82	50.20	50.9	17,846	0.29%
2024/01/22	21	49.77	21.2	50.12	50.70	-0.2	17,889	0.00%
2024/01/19	33.2	51.46	2.2	51.25	51.20	31	17,791	0.17%
2024/01/18	0	0.00	53.1	52.21	52.50	-53.1	17,695	-0.30%
2024/01/17	13.1	51.17	3.2	51.01	51.00	9.9	17,539	0.06%
2024/01/16	53.1	51.85	30	51.60	52.00	23.1	17,383	0.13%
2024/01/15	12.1	53.47	53.1	53.50	52.80	-41	17,235	-0.24%
2024/01/12	51	52.40	4.1	52.69	52.50	46.9	17,179	0.27%
2024/01/11	1.1	51.46	1	51.20	50.90	0.1	17,038	0.00%
2024/01/10	9.2	50.38	4	50.55	50.70	5.2	16,960	0.03%
2024/01/09	53.2	52.39	106.1	52.72	52.40	-53	16,693	-0.32%	大賣/
2024/01/08	63.1	56.70	60	57.33	56.20	3.1	16,210	0.02%
2024/01/05	54	57.56	14.1	57.86	57.90	39.9	15,999	0.25%
2024/01/04	31	57.75	183.1	56.84	57.00	-152.1	15,558	-0.98%	大賣/鉅額交易
2024/01/03	21	55.06	7	55.66	55.00	14	14,793	0.09%
2024/01/02	150.1	56.74	41	57.91	54.70	109.1	14,512	0.75%	大買/鉅額交易
2023/12/29	2	54.90	30	54.85	55.00	-28	13,941	-0.20%
2023/12/28	6.1	55.63	8	56.43	55.20	-2	13,906	-0.01%
2023/12/27	40.1	56.82	34.9	57.35	56.60	5.2	13,795	0.04%
2023/12/26	6	55.28	9.1	55.12	56.00	-3.1	13,532	-0.02%
2023/12/25	114.2	55.69	15.5	56.10	54.50	98.7	13,140	0.75%	大買/
2023/12/22	73.1	59.85	46.1	60.13	60.10	27	12,342	0.22%
2023/12/21	50	57.64	38.2	59.00	59.60	11.8	10,570	0.11%
2023/12/20	18	52.73	11.1	52.75	54.50	6.9	9,261	0.07%
2023/12/19	12	52.88	6	53.10	52.30	6	8,798	0.07%
2023/12/18	63.1	52.48	55.2	52.05	52.90	7.9	8,116	0.10%
2023/12/15	1.3	49.82	3.2	50.27	50.60	-1.9	7,335	-0.03%
2023/12/14	7.3	49.72	0.3	49.00	49.05	7	7,080	0.10%
2023/12/13	11.2	50.41	2	49.83	50.10	9.2	6,925	0.13%
2023/12/12	4.2	52.87	5.2	52.76	51.80	-1	7,366	-0.01%
2023/12/11	1.1	52.57	3.1	52.90	52.40	-2	7,192	-0.03%
2023/12/08	0.1	50.30	0	0.00	51.10	0.1	6,988	0.00%
2023/12/07	3.1	50.44	0.5	50.30	50.10	2.6	6,981	0.04%
2023/12/06	6.3	50.65	14.1	51.39	51.30	-7.8	6,957	-0.11%
2023/12/05	20.1	51.68	27	51.67	52.00	-7	6,865	-0.10%
2023/12/04	17	51.40	142.4	51.77	52.50	-125.4	6,511	-1.92%	大賣/鉅額交易
2023/12/01	3	48.55	1.1	48.45	48.65	1.9	6,098	0.03%
2023/11/30	1	46.55	0.1	46.80	46.70	1	5,955	0.02%
2023/11/29	0	0.00	3.1	46.99	46.55	-3.1	6,006	-0.05%
2023/11/28	4	46.96	1.1	47.09	47.00	3	6,013	0.05%
2023/11/27	0	0.00	0.1	46.10	46.00	-0.1	5,993	0.00%
2023/11/24	0	0.00	0	45.70	45.50	0	5,985	0.00%
2023/11/23	1.1	45.70	0	45.65	45.75	1.1	6,051	0.02%
2023/11/22	0.2	46.18	3	45.60	45.65	-2.9	6,052	-0.05%
2023/11/21	0.1	46.73	0	0.00	46.55	0.1	6,010	0.00%
2023/11/20	1	47.10	2.1	47.05	46.95	-1.1	6,094	-0.02%
2023/11/17	1	47.25	0	0.00	47.25	1	6,174	0.02%
2023/11/16	2	47.60	3	47.80	47.40	-1	6,207	-0.02%
2023/11/15	4	47.64	51.6	46.53	47.85	-47.6	6,230	-0.76%
2023/11/14	50.1	46.09	0.1	46.65	46.10	50	6,289	0.79%
2023/11/13	4.2	45.45	4.1	46.23	45.75	0.1	6,211	0.00%
2023/11/10	0.2	45.58	0	45.35	45.00	0.2	6,230	0.00%
2023/11/09	1	46.35	0.1	46.33	46.35	0.9	6,191	0.01%
2023/11/08	0.1	46.15	0	0.00	46.10	0.1	6,203	0.00%
2023/11/07	4.1	46.36	0	0.00	46.25	4.1	6,245	0.07%
2023/11/06	2	47.35	3	46.90	47.45	-1	6,240	-0.02%
2023/11/03	4	47.41	1	47.60	47.70	3	6,210	0.05%
2023/11/02	0	0.00	2	47.05	47.10	-2	6,237	-0.03%
2023/11/01	2.1	45.85	2	46.38	46.40	0.1	6,246	0.00%
2023/10/31	2	46.80	3	47.35	46.20	-1	6,272	-0.02%
2023/10/30	6	47.17	0.1	45.96	47.45	5.9	6,225	0.10%
2023/10/27	0	0.00	0.1	45.10	45.50	-0.1	6,150	0.00%
2023/10/26	0	0.00	0.2	44.77	44.70	-0.2	6,218	0.00%
2023/10/24	0.2	44.42	0	0.00	44.60	0.2	6,340	0.00%
2023/10/23	0.1	44.78	1	44.85	44.50	-0.9	6,394	-0.01%
2023/10/20	3.1	44.60	0	0.00	44.90	3.1	6,415	0.05%
2023/10/19	0.1	45.44	0.1	45.85	45.60	0	6,456	0.00%
2023/10/18	11.2	44.68	10.2	44.84	44.85	1	6,467	0.01%
2023/10/17	0	0.00	0.1	45.13	44.70	-0.1	6,481	0.00%
2023/10/16	14	44.17	0.3	44.64	45.00	13.8	6,549	0.21%
2023/10/13	0.1	45.13	1	44.65	44.25	-0.9	6,610	-0.01%
2023/10/12	4.1	45.60	1	45.45	45.65	3.1	6,579	0.05%
2023/10/11	0.1	45.30	0.9	45.39	45.25	-0.9	6,647	-0.01%
2023/10/06	0	0.00	0.1	47.15	46.95	-0.1	6,776	0.00%
2023/10/04	0	0.00	0.1	46.22	46.35	-0.1	6,971	0.00%
2023/10/03	0.1	46.60	0.1	46.65	46.00	0	7,134	0.00%
2023/10/02	35	47.35	0	0.00	47.35	35	7,230	0.48%
2023/09/28	0	0.00	27	48.62	48.30	-27	7,291	-0.37%
2023/09/27	1.3	48.38	0.1	48.93	48.40	1.1	7,636	0.01%
2023/09/26	0.1	48.80	0	0.00	48.70	0.1	8,660	0.00%
2023/09/25	0.1	49.00	0	0.00	49.20	0.1	9,197	0.00%
2023/09/22	1.2	49.33	0.1	50.10	49.50	1.1	9,463	0.01%
2023/09/21	9.2	50.42	5.1	49.75	49.80	4.1	9,532	0.04%
2023/09/20	12	51.83	33.2	51.61	51.30	-21.2	9,490	-0.22%
2023/09/19	6.1	50.67	0.1	50.70	50.50	6	9,382	0.06%
2023/09/18	0.1	50.20	0.3	50.83	50.90	-0.2	9,376	0.00%
2023/09/15	2	50.30	131.2	50.13	50.60	-129.1	9,386	-1.38%	大賣/鉅額交易
2023/09/14	5	48.51	0.2	47.89	48.85	4.8	8,722	0.06%
2023/09/13	0.1	46.40	2.1	46.80	46.65	-2	8,628	-0.02%
2023/09/12	7	46.44	0.1	46.48	46.80	6.9	8,725	0.08%
2023/09/11	0.1	45.90	5.1	45.90	46.00	-5	8,719	-0.06%
2023/09/08	5	46.35	0.1	46.50	46.30	5	8,781	0.06%
2023/09/07	1.2	45.72	0	0.00	45.65	1.2	8,817	0.01%
2023/09/06	1.2	46.19	2.1	47.04	46.30	-0.9	8,880	-0.01%
2023/09/05	1	47.20	0.1	47.15	47.30	1	8,935	0.01%
2023/09/04	1.2	46.63	0.4	46.08	46.50	0.8	9,162	0.01%
2023/09/01	0.2	45.27	0	0.00	44.90	0.2	9,167	0.00%
2023/08/31	0.1	45.58	1.8	45.54	45.30	-1.7	9,261	-0.02%
2023/08/30	0	0.00	1.5	45.75	45.85	-1.5	9,242	-0.02%
2023/08/29	2.2	45.46	100	45.54	45.35	-97.9	9,324	-1.05%
2023/08/28	0.1	45.50	1.4	46.00	46.10	-1.3	9,394	-0.01%
2023/08/25	1.1	46.01	4.1	46.15	45.90	-3	9,499	-0.03%
2023/08/24	5.3	46.85	0	0.00	46.00	5.3	9,566	0.05%
2023/08/23	6.3	48.50	554.1	47.75	47.55	-547.8	9,478	-5.78%	大賣/鉅額交易
2023/08/22	1.1	48.80	150.1	48.82	48.70	-149	9,435	-1.58%	大賣/鉅額交易
2023/08/21	3	49.92	0	0.00	49.30	3	9,449	0.03%
2023/08/18	2.1	50.31	2.2	49.76	50.50	-0.1	9,404	0.00%
2023/08/17	0.1	46.70	0.2	47.63	47.90	0	9,202	0.00%
2023/08/16	1.1	48.44	0	0.00	47.60	1.1	9,232	0.01%
2023/08/15	3.1	49.11	0	0.00	49.00	3.1	9,236	0.03%
2023/08/14	1.1	49.50	0	0.00	49.50	1.1	9,286	0.01%
2023/08/11	2.1	49.48	5.1	50.10	50.60	-3	9,367	-0.03%
2023/08/10	1	49.85	2	49.75	50.10	-1	9,379	-0.01%
2023/08/09	0.1	49.95	1.5	50.03	50.10	-1.4	9,428	-0.01%
2023/08/08	1.2	50.37	0	0.00	50.10	1.2	9,472	0.01%
2023/08/07	4.1	50.77	2	50.30	50.50	2.1	9,594	0.02%
2023/08/04	0	0.00	2.1	51.31	51.60	-2.1	9,661	-0.02%
2023/08/02	5.1	50.74	50	50.20	51.10	-45	9,689	-0.46%
2023/08/01	4.1	50.97	0.1	51.20	51.10	4	9,706	0.04%
2023/07/31	8.4	51.01	2.1	52.22	50.40	6.3	9,784	0.06%
2023/07/28	3	51.53	11.2	51.51	51.80	-8.2	9,824	-0.08%
2023/07/27	1	50.60	10.1	50.00	50.40	-9.1	9,917	-0.09%
2023/07/26	1	49.00	2	50.20	49.45	-1	9,944	-0.01%
2023/07/25	12	49.43	0	0.00	49.20	12	9,972	0.12%
2023/07/24	3	49.87	0	0.00	49.30	3	10,070	0.03%
2023/07/21	3.1	51.13	3.2	51.57	50.90	-0.1	10,120	0.00%
2023/07/20	4	51.68	4.1	51.08	51.90	-0.1	10,171	0.00%
2023/07/19	4	50.75	22.1	50.65	50.90	-18.1	10,214	-0.18%
2023/07/18	5.1	50.78	2.1	51.15	50.40	3.1	10,362	0.03%
2023/07/17	52	51.08	51	51.30	51.00	1	10,322	0.01%
2023/07/14	4	50.20	2.4	50.62	50.40	1.7	10,323	0.02%
2023/07/13	0.2	50.41	2.1	50.60	49.30	-1.9	10,335	-0.02%
2023/07/12	50	52.10	20.1	51.66	51.60	29.9	10,261	0.29%
2023/07/11	24.1	53.71	62	53.62	53.60	-37.9	10,245	-0.37%
2023/07/10	81	54.27	6.1	56.27	53.60	74.9	10,259	0.73%
2023/07/07	56.1	56.79	53	56.63	56.70	3.1	10,090	0.03%
2023/07/06	34	57.44	31.1	57.90	57.60	2.9	9,972	0.03%
2023/07/05	89	57.03	57.2	57.28	57.70	31.8	9,939	0.32%
2023/07/04	62.1	60.56	182.2	60.21	57.30	-120.1	9,675	-1.24%	大賣/鉅額交易
2023/07/03	18.1	57.75	16.3	58.06	58.90	1.8	8,716	0.02%
2023/06/30	101.2	59.42	2.1	58.99	59.00	99	8,216	1.21%	大買/
2023/06/29	4.2	57.41	6	57.90	57.30	-1.8	7,941	-0.02%
2023/06/28	0.1	58.63	5	58.60	58.40	-4.9	7,880	-0.06%
2023/06/27	1	59.60	3.2	59.24	58.80	-2.1	7,873	-0.03%
2023/06/26	3.2	59.42	6	59.27	58.80	-2.8	7,871	-0.04%
2023/06/21	2.6	60.30	0	0.00	60.20	2.6	7,865	0.03%
2023/06/20	0.1	61.10	0	0.00	61.00	0.1	7,836	0.00%
2023/06/19	0.6	61.88	1	61.50	61.10	-0.5	7,892	-0.01%
2023/06/16	1	62.70	2.8	62.60	62.60	-1.8	7,918	-0.02%
2023/06/15	0	0.00	3	62.40	61.70	-3	7,940	-0.04%
2023/06/14	5.1	62.44	52.6	62.21	62.20	-47.5	8,067	-0.59%
2023/06/13	351	62.23	3	61.80	61.80	348	8,375	4.15%	大買/鉅額交易
2023/06/12	0.1	61.00	3	61.90	62.10	-3	8,862	-0.03%
2023/06/09	3.1	61.68	3	61.80	61.80	0.1	9,553	0.00%
2023/06/08	3	61.30	5.5	61.53	61.50	-2.5	9,687	-0.03%
2023/06/07	0	0.00	101.9	59.80	59.80	-101.9	9,917	-1.03%	大賣/鉅額交易
2023/06/06	18	59.22	115.2	59.01	59.50	-97.2	9,925	-0.98%	大賣/
2023/06/05	50	58.30	6.1	58.17	58.00	44	9,958	0.44%
2023/06/02	100	58.01	5.1	57.94	58.10	95	10,005	0.95%
2023/06/01	12.1	57.20	2.1	57.11	57.10	10	10,059	0.10%
2023/05/31	4	58.45	0.1	59.00	58.00	4	10,104	0.04%
2023/05/30	4.4	59.03	0	59.10	58.70	4.3	10,281	0.04%
2023/05/29	5	59.50	37.3	59.84	60.00	-32.3	10,361	-0.31%
2023/05/26	0.2	58.98	1	59.50	58.90	-0.8	10,595	-0.01%
2023/05/25	51.4	59.58	0.2	59.44	58.70	51.2	10,907	0.47%
2023/05/24	0.1	60.10	32.1	60.45	60.10	-32	11,227	-0.29%
2023/05/23	0.6	60.35	22.1	60.37	60.10	-21.5	11,458	-0.19%
2023/05/22	6.2	59.90	22.1	60.61	60.20	-15.9	11,482	-0.14%
2023/05/19	0	0.00	2.5	60.46	60.30	-2.5	11,432	-0.02%
2023/05/18	3.2	60.00	2	59.60	59.60	1.2	11,369	0.01%
2023/05/17	2.1	59.98	4.7	60.16	60.20	-2.6	11,390	-0.02%
2023/05/16	6.4	59.77	3.2	59.60	59.60	3.2	11,367	0.03%
2023/05/15	3	58.77	3.7	60.18	60.20	-0.7	11,413	-0.01%
2023/05/12	0.4	59.20	0	0.00	59.20	0.4	11,434	0.00%
2023/05/11	131.4	59.80	1.1	60.15	59.10	130.3	11,447	1.14%	大買/鉅額交易
2023/05/10	5	61.18	3.1	61.56	61.60	1.9	11,368	0.02%
2023/05/09	0.1	60.10	5.6	60.13	60.20	-5.6	11,394	-0.05%
2023/05/08	1	59.50	1.1	59.44	59.40	-0.1	11,536	0.00%
2023/05/04	1.1	60.16	3	60.53	60.10	-1.9	11,984	-0.02%
2023/05/03	8.4	61.09	0	0.00	60.50	8.4	12,004	0.07%
2023/05/02	0	0.00	2	63.40	63.20	-2	11,970	-0.02%
2023/04/28	2	64.95	2.1	64.97	65.00	-0.1	12,084	0.00%
2023/04/27	3	62.63	3.3	63.39	63.70	-0.3	12,176	0.00%
2023/04/26	6	63.28	4.9	63.56	63.70	1.1	12,253	0.01%
2023/04/25	5.1	65.58	8.6	64.99	64.20	-3.6	12,258	-0.03%
2023/04/24	2	65.30	1.1	64.95	65.50	1	12,374	0.01%
2023/04/21	3.4	65.62	4.8	65.89	65.00	-1.4	12,497	-0.01%
2023/04/20	3	67.77	0	68.20	67.70	3	12,473	0.02%
2023/04/19	2	68.20	0	0.00	68.00	2	12,630	0.02%
2023/04/18	14.1	69.84	2.1	69.01	69.00	12.1	12,772	0.09%
2023/04/17	3	70.47	25	70.91	70.50	-22	12,889	-0.17%
2023/04/14	5.1	69.16	3.1	69.89	69.90	2	13,041	0.02%
2023/04/13	0	0.00	2.1	68.51	68.50	-2.1	13,235	-0.02%
2023/04/12	1	68.80	5.4	69.02	68.80	-4.4	13,442	-0.03%
2023/04/11	5	68.80	0	0.00	68.60	5	13,740	0.04%
2023/04/10	6	69.07	6	69.88	68.80	0	14,135	0.00%
2023/04/07	5	69.30	6.1	69.64	69.40	-1.1	14,505	-0.01%
2023/04/06	7.2	68.42	481.2	68.01	67.80	-474	14,953	-3.17%	大賣/鉅額交易
2023/03/31	1	68.50	0	0.00	68.50	1	15,727	0.01%
2023/03/30	0	0.00	1	68.50	68.50	-1	17,126	-0.01%
2023/03/29	0.1	69.15	1	68.80	68.80	-0.9	17,649	-0.01%
2023/03/28	0.1	69.70	0	0.00	69.30	0.1	18,203	0.00%
2023/03/27	1.2	69.74	0.1	70.40	69.70	1.2	18,992	0.01%
2023/03/24	0.1	70.10	1	70.20	70.50	-1	19,983	0.00%
2023/03/23	2	70.00	1.1	69.70	69.90	1	20,125	0.00%
2023/03/22	1	68.91	4	70.25	70.40	-3	20,171	-0.01%
2023/03/21	0.7	69.68	4	69.73	69.00	-3.3	20,226	-0.02%
2023/03/20	2	69.70	1.2	70.03	69.60	0.8	20,233	0.00%
2023/03/17	2	68.75	0	0.00	69.00	2	20,203	0.01%
2023/03/16	14.5	69.22	4.2	68.95	68.20	10.3	20,128	0.05%
2023/03/15	5.9	71.62	16	71.54	71.00	-10.2	19,886	-0.05%
2023/03/14	138.5	73.01	57.1	72.98	72.50	81.5	19,571	0.42%	大買/
2023/03/13	202	80.27	7.2	80.88	80.50	194.9	18,898	1.03%	大買/鉅額交易
2023/03/10	46.1	80.47	3	80.17	79.10	43.1	18,755	0.23%
2023/03/09	1	80.00	3	80.30	80.10	-2	18,527	-0.01%
2023/03/08	2.1	78.59	1.1	79.84	79.00	1	18,647	0.01%
2023/03/06	2	81.05	3	80.80	80.60	-1	18,803	-0.01%
2023/03/03	51	80.99	15.2	81.07	81.10	35.8	19,016	0.19%
2023/03/02	5	80.40	8.3	80.48	80.70	-3.3	19,149	-0.02%
2023/03/01	3.1	78.42	0.3	78.20	78.60	2.8	18,998	0.01%
2023/02/24	4	79.53	6.2	79.39	79.60	-2.2	18,961	-0.01%
2023/02/23	17	79.25	8.2	79.09	79.20	8.9	18,829	0.05%
2023/02/22	116	77.85	2.6	78.28	76.70	113.5	18,592	0.61%	大買/鉅額交易
2023/02/21	0	0.00	4.7	76.52	77.50	-4.7	18,344	-0.03%
2023/02/17	2.1	72.70	1	73.30	73.30	1.1	18,522	0.01%
2023/02/16	1.1	73.72	0	0.00	73.70	1.1	18,664	0.01%
2023/02/15	1.6	74.12	0	0.00	73.70	1.6	19,073	0.01%
2023/02/14	7.1	74.74	5	74.70	74.80	2.1	19,329	0.01%
2023/02/13	102	74.87	4	74.68	73.80	98	19,474	0.50%	大買/
2023/02/10	3.8	75.79	9	75.50	75.50	-5.3	19,706	-0.03%
2023/02/09	2.1	77.25	0	0.00	76.90	2.1	20,025	0.01%
2023/02/08	0	0.00	4.1	77.90	77.90	-4.1	20,279	-0.02%
2023/02/07	1	76.40	13.5	76.55	77.60	-12.5	20,350	-0.06%
2023/02/06	4.7	77.05	6	76.58	76.10	-1.4	20,482	-0.01%
2023/02/03	23.2	80.07	32.1	79.68	79.50	-8.9	20,459	-0.04%
2023/02/02	7	78.40	6.2	78.12	78.60	0.9	20,220	0.00%
2023/02/01	0.1	76.20	2	76.60	76.70	-2	20,217	-0.01%
2023/01/31	2	75.80	1.4	75.77	75.90	0.7	20,313	0.00%
2023/01/30	0	0.00	1.5	74.86	75.60	-1.5	20,414	-0.01%
2023/01/17	7	74.06	2	73.80	73.60	5	20,433	0.02%
2023/01/16	2.3	73.44	12	73.92	73.70	-9.8	20,475	-0.05%
2023/01/13	14	74.39	7.6	74.59	74.50	6.4	20,424	0.03%
2023/01/12	11.9	75.31	0	0.00	74.10	11.9	20,536	0.06%
2023/01/11	14.1	77.01	7	76.44	76.10	7.1	20,473	0.03%
2023/01/10	5.1	77.22	2	77.16	76.50	3	20,444	0.01%
2023/01/09	5	77.70	6	77.09	77.50	-1	20,639	0.00%
2023/01/06	1.2	77.07	1.2	77.83	77.80	0	20,709	0.00%
2023/01/05	3.1	77.92	8.1	77.66	77.10	-5	20,762	-0.02%
2023/01/04	5.3	77.97	3	77.10	77.10	2.3	20,903	0.01%
2023/01/03	8.6	80.33	4	80.55	79.20	4.6	20,825	0.02%
2022/12/30	13	80.82	17	80.26	80.10	-4	20,753	-0.02%
2022/12/29	8.1	79.24	2.1	79.41	79.20	6	20,637	0.03%
2022/12/28	10	80.07	9	80.38	79.00	1	20,583	0.00%
2022/12/27	11.2	83.44	18.2	83.16	82.10	-7	20,463	-0.03%
2022/12/26	23.9	84.02	31	83.41	82.40	-7.1	20,553	-0.03%
2022/12/23	29.2	84.81	17.1	85.39	86.20	12.1	20,344	0.06%
2022/12/22	74	84.05	23.1	85.45	87.20	50.9	19,732	0.26%
2022/12/21	8	79.05	12.1	78.44	79.80	-4.1	18,579	-0.02%
2022/12/20	22	77.85	32.1	78.04	76.70	-10.1	18,285	-0.05%
2022/12/19	12	78.25	6	79.15	76.20	6	18,086	0.03%
2022/12/16	23	77.37	229.4	78.60	78.80	-206.4	17,509	-1.18%	大賣/鉅額交易
2022/12/15	4	72.18	4.1	72.18	72.50	-0.1	16,827	0.00%
2022/12/14	1.1	68.82	1	69.20	70.70	0.1	17,223	0.00%
2022/12/13	7	70.60	7.1	70.27	70.30	-0.1	17,331	0.00%
2022/12/12	1	70.40	0	0.00	69.30	1	17,584	0.01%
2022/12/09	2	69.50	31	69.91	70.10	-29	17,814	-0.16%
2022/12/08	4	68.53	2	68.60	68.60	2	18,088	0.01%
2022/12/07	10.1	69.97	1	69.40	69.10	9.1	18,250	0.05%
2022/12/06	15.1	71.87	212	71.33	70.60	-196.9	18,254	-1.08%	大賣/鉅額交易
2022/12/05	1	75.00	6	74.18	74.30	-5	18,390	-0.03%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	1	76.09	2.2	76.42	75.30	-1.2	18,774	-0.01%
2022/11/30	1	75.00	9	74.97	76.10	-8	18,698	-0.04%
2022/11/29	5	74.14	0	0.00	74.70	5	18,769	0.03%
2022/11/28	2	73.05	1	72.80	72.90	1	18,998	0.01%
2022/11/25	37	75.72	38.2	75.47	74.90	-1.2	18,973	-0.01%
2022/11/24	3	72.90	11.1	73.37	75.40	-8.1	19,000	-0.04%
2022/11/23	2	70.90	2.1	70.61	71.10	-0.1	18,785	0.00%
2022/11/22	0	69.80	1	69.10	69.10	-1	18,934	-0.01%
2022/11/21	8.1	69.99	1	70.60	69.50	7.1	18,878	0.04%
2022/11/18	0.1	72.82	3	73.37	71.80	-2.9	18,843	-0.02%
2022/11/17	0	0.00	3.1	75.49	74.20	-3.1	18,944	-0.02%
2022/11/16	6	74.47	4	74.90	75.30	2	18,910	0.01%
2022/11/15	1	74.40	11	73.69	74.60	-10	18,998	-0.05%
2022/11/14	2	74.85	3	74.37	74.10	-1	18,805	-0.01%
2022/11/11	8	75.94	6	76.08	73.50	2	18,698	0.01%
2022/11/10	4	73.98	6.1	72.83	74.40	-2.1	18,395	-0.01%
2022/11/09	6	71.87	5.2	71.39	72.00	0.9	18,244	0.00%
2022/11/08	2.1	71.29	5.1	71.19	70.40	-3	18,282	-0.02%
2022/11/07	2	69.85	10.1	69.25	70.00	-8.1	18,009	-0.04%
2022/11/04	2.1	66.81	1.1	67.18	66.60	1.1	17,759	0.01%
2022/11/03	1.1	64.90	0.1	65.98	65.80	1	17,605	0.01%
2022/11/02	14.1	67.81	5.5	66.59	66.50	8.6	17,748	0.05%
2022/11/01	4	66.23	2	67.15	66.00	2	17,590	0.01%
2022/10/31	0	0.00	10	67.60	67.70	-10	17,596	-0.06%
2022/10/28	4	69.45	7	69.20	68.50	-3	17,585	-0.02%
2022/10/27	11	69.60	14	69.89	70.50	-3	17,529	-0.02%
2022/10/26	9.1	68.24	11.5	68.56	69.20	-2.4	17,483	-0.01%
2022/10/25	16.1	67.77	4.1	68.59	67.70	12	17,395	0.07%
2022/10/24	4	68.85	21.1	69.79	68.50	-17.1	17,586	-0.10%
2022/10/21	3.1	66.81	3.3	67.27	66.50	-0.2	17,570	0.00%
2022/10/20	10.1	64.52	13.1	64.50	66.90	-3	17,578	-0.02%
2022/10/19	3	67.60	3.1	67.60	67.90	-0.1	17,706	0.00%
2022/10/18	7	66.66	10.3	66.39	67.00	-3.3	17,674	-0.02%
2022/10/17	9.2	64.52	18	63.34	64.90	-8.9	17,705	-0.05%
2022/10/14	3	68.77	4.4	68.88	68.80	-1.4	17,512	-0.01%
2022/10/13	10	67.83	11.2	67.08	65.40	-1.2	17,873	-0.01%
2022/10/12	13.2	68.62	7	70.99	68.30	6.2	18,252	0.03%
2022/10/11	8	72.34	6.2	72.34	72.20	1.8	18,103	0.01%
2022/10/07	7.1	73.54	4.1	73.84	73.20	3	17,998	0.02%
2022/10/06	10.1	72.83	19.4	73.12	73.60	-9.3	18,048	-0.05%
2022/10/05	19.4	73.30	14.5	72.89	72.90	4.9	18,103	0.03%
2022/10/04	14	71.77	13.1	72.02	71.60	0.9	18,225	0.00%
2022/10/03	12	69.76	10.1	70.31	70.30	1.9	18,110	0.01%
2022/09/30	17.2	64.22	18.1	66.19	66.80	-0.9	17,994	-0.01%
2022/09/29	7.3	67.76	18.1	67.07	66.50	-10.8	17,966	-0.06%
2022/09/28	23.2	68.77	14.1	65.84	65.70	9.1	17,990	0.05%
2022/09/27	9.1	70.49	7.3	71.23	71.00	1.8	18,355	0.01%
2022/09/26	55	71.65	49	71.21	69.40	6	18,480	0.03%
2022/09/23	108	75.85	191	76.27	74.90	-83	18,620	-0.45%	大買/大賣/
2022/09/22	14.2	75.12	64	74.66	74.70	-49.8	18,861	-0.26%
2022/09/21	17.5	76.94	340.3	77.92	78.30	-322.8	19,104	-1.69%	大賣/鉅額交易
2022/09/20	3	75.40	1.2	76.22	75.10	1.8	19,163	0.01%
2022/09/19	27.2	76.98	28	76.09	74.10	-0.8	19,630	0.00%
2022/09/16	16	79.17	15.2	79.64	80.70	0.8	19,925	0.00%
2022/09/15	27.2	81.16	30.3	81.24	80.70	-3.1	20,286	-0.02%
2022/09/14	14	76.32	22.2	77.47	79.10	-8.2	20,546	-0.04%
2022/09/13	2	77.90	9	77.84	77.70	-7	20,614	-0.03%
2022/09/12	33.3	77.25	144.1	77.00	76.90	-110.8	20,925	-0.53%	大賣/鉅額交易
2022/09/08	33.1	73.39	39	73.41	74.10	-5.9	20,836	-0.03%
2022/09/07	23	74.55	5	74.80	74.50	18	20,908	0.09%
2022/09/06	1	77.60	2	77.80	76.80	-1	20,750	0.00%
2022/09/05	9.8	76.91	1.3	77.97	76.20	8.5	20,692	0.04%
2022/09/02	48.3	81.79	17	78.63	78.00	31.3	20,581	0.15%
2022/09/01	4.2	84.30	1	84.00	83.70	3.2	20,346	0.02%
2022/08/31	13.1	83.74	18.6	85.92	86.80	-5.5	20,415	-0.03%
2022/08/30	6.1	86.73	0.1	86.60	86.10	6	20,129	0.03%
2022/08/29	10.1	87.00	5	87.82	86.30	5.1	20,111	0.03%
2022/08/26	10	93.45	14.1	93.25	93.10	-4.1	20,046	-0.02%
2022/08/25	10.1	92.50	5.1	92.81	92.80	5	20,010	0.02%
2022/08/24	16.4	92.77	5	92.04	91.30	11.4	20,068	0.06%
2022/08/23	13	95.07	2	94.60	94.60	11	20,090	0.05%
2022/08/22	21	95.64	25	95.22	95.10	-4	20,154	-0.02%
2022/08/19	5	101.20	3	100.50	100.50	2	20,021	0.01%
2022/08/18	6.1	100.10	5	100.50	101.00	1.1	20,220	0.01%
2022/08/17	16	101.41	6	101.50	101.50	10	20,697	0.05%
2022/08/16	6	100.12	15	100.02	99.90	-9	21,251	-0.04%
2022/08/15	6.1	100.93	20.3	101.49	101.50	-14.2	21,871	-0.06%
2022/08/12	0	0.00	5.3	103.84	104.50	-5.3	21,770	-0.02%
2022/08/11	4.2	103.75	4.2	103.29	103.00	0	21,901	0.00%
2022/08/10	4	104.13	1	103.50	103.00	3	21,885	0.01%
2022/08/09	25	105.32	32	105.61	105.00	-7	21,937	-0.03%
2022/08/08	0	0.00	1	107.50	107.50	-1	21,826	0.00%
2022/08/05	0	0.00	3	106.83	107.50	-3	21,846	-0.01%
2022/08/04	1	104.00	55	104.02	104.00	-54	21,921	-0.25%
2022/08/03	12	105.17	10.1	104.80	104.50	2	21,955	0.01%
2022/08/02	3.6	104.17	2.5	104.58	105.00	1.1	22,088	0.00%
2022/08/01	5	107.00	0	0.00	107.50	5	22,109	0.02%
2022/07/29	7	105.64	13	106.88	107.00	-6	22,202	-0.03%
2022/07/28	7	105.29	1.5	104.41	102.00	5.6	22,118	0.03%
2022/07/27	3	103.00	16.5	102.94	104.50	-13.5	22,091	-0.06%
2022/07/26	6	100.50	9.6	101.40	100.50	-3.6	22,099	-0.02%
2022/07/25	4	104.25	0.1	105.00	104.00	3.9	21,952	0.02%
2022/07/22	4	106.50	8	106.00	106.50	-4	21,993	-0.02%
2022/07/21	7	105.64	21	105.86	105.50	-14	22,013	-0.06%
2022/07/20	78	107.31	119.3	106.51	103.50	-41.3	21,989	-0.19%	大賣/
2022/07/19	8	129.19	329.3	128.80	131.00	-321.3	21,598	-1.49%	大賣/鉅額交易
2022/07/18	5	120.00	1	121.00	121.00	4	21,147	0.02%
2022/07/15	3	118.00	0	0.00	117.00	3	21,144	0.01%
2022/07/14	3	115.00	0	0.00	118.50	3	21,219	0.01%
2022/07/13	0	0.00	2	116.25	113.50	-2	21,063	-0.01%
2022/07/12	4	113.75	21	111.29	112.00	-17	20,966	-0.08%
2022/07/11	2	120.00	2	120.25	120.50	0	20,719	0.00%
2022/07/08	5	120.00	11	119.50	120.50	-6	20,675	-0.03%
2022/07/07	6	114.17	2	117.00	116.50	4	20,505	0.02%
2022/07/06	4	114.13	14	114.25	113.50	-10	20,500	-0.05%
2022/07/05	25	115.38	10	113.80	116.00	15	20,405	0.07%
2022/07/04	3	112.50	12	114.21	115.50	-9	19,948	-0.05%
2022/07/01	27	115.63	14	114.21	111.00	13	19,836	0.07%
2022/06/30	6	117.67	13	118.42	119.00	-7	19,480	-0.04%
2022/06/29	25.2	122.72	22	120.91	120.00	3.2	19,155	0.02%
2022/06/28	38	125.64	29	127.03	128.00	9	18,787	0.05%
2022/06/27	25	125.06	17	126.03	128.00	8	18,412	0.04%
2022/06/24	7	115.07	9	116.06	116.50	-2	17,937	-0.01%
2022/06/23	110.1	113.57	6	111.58	110.50	104.1	17,617	0.59%	大買/鉅額交易
2022/06/22	204	122.44	5	119.90	120.00	199	17,276	1.15%	大買/鉅額交易
2022/06/21	2	121.75	8	123.06	123.50	-6	16,758	-0.04%
2022/06/20	27	122.30	53	122.92	119.50	-26	16,534	-0.16%
2022/06/17	6	133.50	5	132.10	131.00	1	16,156	0.01%
2022/06/16	12.2	138.09	43.4	132.91	131.00	-31.2	15,984	-0.20%
2022/06/15	8	142.50	4	143.25	140.50	4	16,030	0.03%
2022/06/14	2	142.25	3	143.83	143.00	-1	16,380	-0.01%
2022/06/13	8	143.88	3	145.17	143.00	5	17,312	0.03%
2022/06/10	11	150.55	0	0.00	150.00	11	17,735	0.06%
2022/06/09	8.2	156.00	100	155.50	155.00	-91.9	17,977	-0.51%
2022/06/08	0	0.00	1	162.00	161.50	-1	18,124	-0.01%
2022/06/07	1	157.50	1	160.00	159.00	0	18,565	0.00%
2022/06/06	4	159.00	4	162.38	158.50	0	19,086	0.00%
2022/06/02	1	159.50	5	158.70	158.50	-4	19,672	-0.02%
2022/06/01	4	159.75	3	160.67	159.50	1	20,734	0.00%
2022/05/31	10	158.00	2	156.50	157.00	8	22,047	0.04%
2022/05/30	8	159.44	100	159.00	158.50	-92	22,405	-0.41%
2022/05/27	1	158.50	25	158.50	160.50	-24	22,706	-0.11%
2022/05/26	15.1	157.10	16.1	158.21	156.50	-1	23,032	0.00%
2022/05/25	6.1	160.89	11	160.59	160.50	-4.9	23,196	-0.02%
2022/05/24	12	164.29	7.3	163.91	161.50	4.7	23,415	0.02%
2022/05/23	3	161.00	25.2	161.27	163.50	-22.2	23,452	-0.09%
2022/05/20	5	147.50	6	147.83	149.00	-1	23,616	0.00%
2022/05/19	12.1	142.18	6.2	144.06	146.00	5.9	24,528	0.02%
2022/05/18	0.2	145.00	6	145.67	147.50	-5.8	25,491	-0.02%
2022/05/17	7.6	145.37	8	144.88	143.00	-0.5	26,034	0.00%
2022/05/16	4	150.25	3	149.67	148.00	1	26,380	0.00%
2022/05/13	3	152.50	5	153.00	153.50	-2	26,755	-0.01%
2022/05/12	3.1	148.50	6	149.83	148.50	-2.9	27,852	-0.01%
2022/05/11	1	151.00	3	152.17	151.50	-2	28,048	-0.01%
2022/05/10	6	152.17	104	152.87	151.50	-98	28,426	-0.34%	大賣/
2022/05/09	3	148.83	5	149.80	148.00	-2	28,842	-0.01%
2022/05/06	9	149.56	3	152.00	151.50	6	29,843	0.02%
2022/05/05	4	150.75	11	152.91	153.00	-7	29,960	-0.02%
2022/05/04	8	148.63	4	149.25	148.50	4	29,923	0.01%
2022/05/03	5.1	143.99	4	144.88	146.00	1.1	30,123	0.00%
2022/04/29	6	145.83	25.5	145.66	146.00	-19.5	30,426	-0.06%
2022/04/28	4.2	143.89	0	0.00	142.00	4.2	30,615	0.01%
2022/04/27	7.1	141.72	5	142.60	144.00	2.1	30,648	0.01%
2022/04/26	11.4	148.20	5.2	150.36	145.00	6.3	30,761	0.02%
2022/04/25	113.1	149.96	3	148.00	148.00	110.1	30,860	0.36%	大買/鉅額交易
2022/04/22	5	156.30	0	0.00	156.00	5	30,890	0.02%
2022/04/21	14.2	158.39	10	158.75	157.50	4.2	31,098	0.01%
2022/04/20	6	156.42	4	156.38	155.50	2	31,348	0.01%
2022/04/19	6	153.42	6	154.83	156.00	0	31,482	0.00%
2022/04/18	7.1	151.57	4.2	151.17	151.00	3	31,728	0.01%
2022/04/15	3	154.50	8	155.31	155.00	-5	32,036	-0.02%
2022/04/14	14.2	155.43	1	155.50	154.50	13.2	32,163	0.04%
2022/04/13	8	155.38	19	157.24	158.00	-11	32,253	-0.03%
2022/04/12	6	150.83	15	150.13	153.00	-9	32,311	-0.03%
2022/04/11	9.1	154.99	1	155.00	151.50	8.1	32,351	0.02%
2022/04/08	3	154.00	12.2	154.30	154.00	-9.2	32,947	-0.03%
2022/04/07	8.1	151.49	6	153.33	149.50	2.1	33,063	0.01%
2022/04/06	16	154.28	0	0.00	156.00	16	33,093	0.05%
2022/04/01	2	158.00	10.4	159.81	160.00	-8.4	33,478	-0.03%
2022/03/31	6.2	157.26	5.2	158.51	158.50	1	33,528	0.00%
2022/03/30	27	158.06	24.1	156.83	160.00	2.9	33,688	0.01%
2022/03/29	11	155.09	9	157.17	154.50	2	33,769	0.01%
2022/03/28	11.1	155.46	6	154.42	156.00	5.1	34,092	0.01%
2022/03/25	11.6	157.24	12.3	154.68	153.50	-0.7	34,467	0.00%
2022/03/24	9.1	161.12	102	160.52	160.00	-92.9	34,857	-0.27%	大賣/
2022/03/23	8	164.00	2	165.25	163.00	6	35,566	0.02%
2022/03/22	1	162.50	5	165.30	162.50	-4	36,222	-0.01%
2022/03/21	2	163.25	1	166.00	163.00	1	37,126	0.00%
2022/03/18	109.1	164.20	0.1	162.00	163.00	109	38,261	0.28%	大買/鉅額交易
2022/03/17	6.1	163.05	4.1	164.67	168.00	2.1	38,841	0.01%
2022/03/16	339.5	163.58	129	165.60	161.50	210.5	39,919	0.53%	大買/大賣/鉅額交易
2022/03/15	5.5	176.14	6	178.58	172.50	-0.5	39,944	0.00%
2022/03/14	3	180.33	7.1	179.38	182.00	-4.1	41,030	-0.01%
2022/03/11	8	175.00	107.2	174.50	175.00	-99.2	42,473	-0.23%	大賣/
2022/03/10	17	177.41	20	179.20	176.50	-3	43,249	-0.01%
2022/03/09	123	173.29	119	173.58	174.00	4	43,857	0.01%	大買/大賣/
2022/03/08	131.1	175.63	9	171.56	170.50	122.1	44,460	0.27%	大買/鉅額交易
2022/03/07	371.1	184.37	20.4	189.08	180.00	350.7	43,865	0.80%	大買/鉅額交易
2022/03/04	43	196.59	50.6	198.24	192.00	-7.6	43,042	-0.02%
2022/03/03	5	193.00	15.2	194.53	192.00	-10.2	41,921	-0.02%
2022/03/02	8	192.44	5	192.10	190.50	3	41,774	0.01%
2022/03/01	10.5	193.52	4.2	192.01	193.00	6.3	41,636	0.02%
2022/02/25	14	186.39	6.1	186.28	187.00	7.9	41,391	0.02%
2022/02/24	13	185.46	14.2	184.78	182.00	-1.1	41,218	0.00%
2022/02/23	113	189.50	18	188.31	190.00	95	40,843	0.23%	大買/
2022/02/22	132	182.88	12	184.33	181.50	120	40,488	0.30%	大買/鉅額交易
2022/02/21	18	198.03	65.2	198.64	195.00	-47.2	39,762	-0.12%
2022/02/18	26	191.44	31.1	191.04	194.50	-5.1	39,031	-0.01%
2022/02/17	6	185.25	7	187.14	183.00	-1	38,225	0.00%
2022/02/16	7	182.86	8	183.81	183.50	-1	37,912	0.00%
2022/02/15	11	181.00	16	179.28	178.50	-5	38,206	-0.01%
2022/02/14	19	180.16	117	180.41	180.00	-98	38,783	-0.25%	大賣/
2022/02/11	1	172.00	8	173.13	172.00	-7	38,390	-0.02%
2022/02/10	22	174.70	14	175.00	175.50	8	39,037	0.02%
2022/02/09	7	173.93	25	174.52	173.50	-18	39,741	-0.05%
2022/02/08	52.8	168.97	73	170.12	172.00	-20.2	39,830	-0.05%
2022/02/07	4	152.50	8	156.25	162.00	-4	39,996	-0.01%
2022/01/26	5	148.60	8.2	150.10	147.50	-3.2	41,239	-0.01%
2022/01/25	9.1	148.38	1	148.00	145.50	8.1	41,581	0.02%
2022/01/24	11	148.73	18	151.42	153.00	-7	41,813	-0.02%
2022/01/21	126.1	156.62	6	153.50	151.50	120.1	42,137	0.29%	大買/鉅額交易
2022/01/20	4	161.50	3	162.33	161.00	1	42,290	0.00%
2022/01/19	3.3	163.30	7.5	165.01	161.50	-4.2	42,524	-0.01%
2022/01/18	21.2	167.27	8.4	166.08	166.00	12.9	42,715	0.03%
2022/01/17	20.3	168.55	20	168.23	166.00	0.3	43,550	0.00%
2022/01/14	4	169.38	6.2	170.29	173.50	-2.2	44,029	0.00%
2022/01/13	18.7	173.02	9	172.11	168.50	9.7	44,460	0.02%
2022/01/12	5	179.80	8	178.00	176.00	-3	44,725	-0.01%
2022/01/11	3	180.17	6	181.33	181.50	-3	45,521	-0.01%
2022/01/10	111.1	183.20	1	179.50	179.50	110.1	46,605	0.24%	大買/鉅額交易
2022/01/07	2	186.76	3	186.17	187.50	-1	47,315	0.00%
2022/01/06	3	192.67	10	191.50	191.00	-7	48,866	-0.01%
2022/01/05	3	192.00	11	191.00	191.00	-8	49,726	-0.02%
2022/01/04	5	187.80	4	187.50	191.50	1	50,499	0.00%
2022/01/03	110	187.70	12.2	188.43	187.50	97.8	51,296	0.19%	大買/
2021/12/30	4.1	198.26	2	200.25	198.50	2.1	51,827	0.00%
2021/12/29	4	202.00	1.5	201.50	201.00	2.5	52,778	0.00%
2021/12/28	108.5	203.91	19	203.00	200.50	89.5	54,654	0.16%	大買/
2021/12/27	0	0.00	2	198.25	199.00	-2	55,451	0.00%
2021/12/24	1	202.00	5	202.90	199.00	-4	56,326	-0.01%
2021/12/23	15	202.87	102	203.95	200.00	-87	56,322	-0.15%	大賣/
2021/12/22	7.1	203.72	6	204.17	204.00	1.1	56,540	0.00%
2021/12/21	13	200.04	111.2	201.28	207.00	-98.2	56,543	-0.17%	大賣/
2021/12/20	9	197.22	7	199.07	199.00	2	56,620	0.00%
2021/12/17	6	201.34	113.1	203.24	200.00	-107.1	56,644	-0.19%	大賣/鉅額交易
2021/12/16	13	199.19	24	200.42	196.50	-11	56,315	-0.02%
2021/12/15	34	198.65	35	195.84	199.00	-1	56,196	0.00%
2021/12/14	142	195.97	26	194.10	189.50	116	56,156	0.21%	大買/鉅額交易
2021/12/13	21.1	205.71	67	205.31	201.50	-45.9	55,319	-0.08%
2021/12/10	75	204.80	116.1	207.28	210.50	-41.1	55,553	-0.07%	大賣/
2021/12/09	51	200.80	80.1	202.31	208.00	-29.1	54,894	-0.05%
2021/12/08	51	195.28	244.1	198.91	197.00	-193.1	54,715	-0.35%	大賣/鉅額交易
2021/12/07	163	187.28	37.2	184.05	191.00	125.8	54,241	0.23%	大買/鉅額交易
2021/12/06	15	176.03	18.4	174.82	176.50	-3.4	53,587	-0.01%
2021/12/03	129	166.67	38.3	167.37	164.50	90.7	53,625	0.17%	大買/
2021/12/02	33	169.14	16.2	164.78	169.50	16.8	53,692	0.03%
2021/12/01	3	155.17	2	154.75	154.50	1	53,099	0.00%
2021/11/30	1	156.50	4.3	155.58	156.50	-3.3	53,553	-0.01%
2021/11/29	6	152.92	13.8	152.75	153.00	-7.8	54,150	-0.01%
2021/11/26	17	155.29	14	157.21	152.00	3	55,260	0.01%
2021/11/25	21	157.19	16	157.59	157.50	5	55,943	0.01%
2021/11/24	0	0.00	161	153.60	154.00	-161	56,530	-0.28%	大賣/鉅額交易
2021/11/23	9	155.94	5.2	155.85	154.00	3.8	58,328	0.01%
2021/11/22	9	156.17	13	156.96	154.50	-4	60,206	-0.01%
2021/11/19	16	157.78	156	156.65	156.00	-140	61,871	-0.23%	大賣/鉅額交易
2021/11/18	5	160.50	4	161.00	160.50	1	64,140	0.00%
2021/11/17	9	159.11	10	158.15	158.50	-1	66,010	0.00%
2021/11/16	5	159.50	9	161.06	161.00	-4	67,378	-0.01%
2021/11/15	9	159.83	7	159.21	157.00	2	69,856	0.00%
2021/11/12	12	160.17	24	159.29	159.00	-12	71,211	-0.02%
2021/11/11	58.1	166.48	20.1	170.38	159.50	38	71,484	0.05%
2021/11/10	29	182.36	10	181.30	177.00	19	72,107	0.03%
2021/11/09	39	186.55	72.1	184.61	183.50	-33.1	73,224	-0.05%
2021/11/08	24	182.17	38	185.70	190.00	-14	73,787	-0.02%
2021/11/05	25	175.92	22.1	176.14	178.00	2.9	74,735	0.00%
2021/11/04	50.1	177.95	23	177.65	174.50	27.1	76,083	0.04%
2021/11/03	21	170.50	25.2	172.49	171.50	-4.2	76,323	-0.01%
2021/11/02	8.8	162.36	9	162.44	161.00	-0.2	76,868	0.00%
2021/11/01	8	164.69	9	162.56	158.50	-1	77,612	0.00%
2021/10/29	20	159.93	21.1	161.01	160.00	-1.1	78,267	0.00%
2021/10/28	102	159.87	13	155.62	153.50	89	79,584	0.11%	大買/
2021/10/27	9	153.89	61	152.92	153.00	-52	82,036	-0.06%
2021/10/26	8	157.50	2.7	157.70	157.00	5.3	84,992	0.01%
2021/10/25	10	157.20	169.9	157.06	157.50	-159.9	87,571	-0.18%	大賣/鉅額交易
2021/10/22	15	154.27	7	155.29	152.50	8	90,066	0.01%
2021/10/21	12	162.42	13	162.81	159.00	-1	91,770	0.00%
2021/10/20	11	161.91	7	161.29	159.50	4	92,550	0.00%
2021/10/19	60	162.26	58	160.57	158.00	2	94,278	0.00%
2021/10/18	120	152.28	21	149.88	160.00	99	96,471	0.10%	大買/
2021/10/15	22	161.16	12	160.75	161.00	10	97,931	0.01%
2021/10/14	11	159.05	30	162.32	164.50	-19	98,982	-0.02%
2021/10/13	140	159.73	30.1	157.37	155.00	109.9	99,248	0.11%	大買/鉅額交易
2021/10/12	23	155.61	25	156.84	153.50	-2	101,711	0.00%
2021/10/08	33	167.18	27	167.59	169.50	6	102,911	0.01%
2021/10/07	38	172.33	41	172.41	171.50	-3	105,121	0.00%
2021/10/06	53	165.78	38	163.29	161.50	15	106,167	0.01%
2021/10/05	14	165.82	20.1	168.15	173.00	-6.1	107,309	-0.01%
2021/10/04	123.2	171.38	27	170.24	165.50	96.2	108,342	0.09%	大買/
2021/10/01	51.3	191.83	37	186.95	183.50	14.3	110,613	0.01%
2021/09/30	31	203.40	16	204.22	203.50	15	112,158	0.01%
2021/09/29	16	201.09	31	201.65	200.50	-15	113,993	-0.01%
2021/09/28	68.3	202.26	30	202.58	203.50	38.3	115,755	0.03%
2021/09/27	21	211.95	1	212.50	208.00	20	117,732	0.02%
2021/09/24	44	214.32	48	214.66	215.00	-4	121,860	0.00%
2021/09/23	18	208.81	19	208.87	207.50	-1	123,853	0.00%
2021/09/22	115	203.60	14	203.00	203.00	101	127,961	0.08%	大買/鉅額交易
2021/09/17	43	205.79	39	206.92	210.00	4	129,019	0.00%
2021/09/16	15	203.03	14	200.68	200.50	1	131,239	0.00%
2021/09/15	30	199.75	29	201.91	205.00	1	132,972	0.00%
2021/09/14	29.5	207.39	21	204.05	201.50	8.5	136,191	0.01%
2021/09/13	37	213.05	23	212.30	210.00	14	138,442	0.01%
2021/09/10	32	208.61	37	210.72	211.50	-5	139,336	0.00%
2021/09/09	47.1	208.27	46	208.21	207.50	1.1	140,530	0.00%
2021/09/08	29	211.07	30	211.92	213.00	-1	141,059	0.00%
2021/09/07	37.2	204.80	34	207.04	209.50	3.2	141,359	0.00%
2021/09/06	62.6	222.46	22	217.66	211.00	40.6	140,707	0.03%
2021/09/03	76	226.49	73	232.12	222.00	3	140,444	0.00%
2021/09/02	109	239.93	44	239.81	235.50	65	139,951	0.05%	大買/
2021/09/01	100	238.82	72	240.33	235.00	28	139,269	0.02%
2021/08/31	74	246.93	34	248.54	248.00	40	138,045	0.03%
2021/08/30	46	255.28	28	254.00	249.00	18	137,102	0.01%
2021/08/27	87	257.08	109	255.66	252.00	-22	136,378	-0.02%	大賣/
2021/08/26	200	258.83	32	257.33	258.00	168	134,570	0.12%	大買/鉅額交易
2021/08/25	33	251.61	54.1	253.46	262.00	-21.1	132,823	-0.02%
2021/08/24	109	248.48	81	247.78	244.00	28	131,087	0.02%	大買/
2021/08/23	20	241.80	45	244.68	248.00	-25	129,142	-0.02%
2021/08/20	53	217.96	71	219.39	225.50	-18	129,352	-0.01%
2021/08/19	102	221.63	80.2	223.56	213.00	21.8	130,804	0.02%	大買/
2021/08/18	27	211.93	28	217.95	226.00	-1	129,864	0.00%
2021/08/17	21.1	213.48	109	214.41	205.50	-88	130,875	-0.07%	大賣/
2021/08/16	39.1	214.16	80	213.19	215.00	-40.9	131,847	-0.03%
2021/08/13	117.1	228.28	97.2	228.37	215.00	19.9	131,260	0.02%	大買/
2021/08/12	151	225.73	55	221.03	230.00	96	131,665	0.07%	大買/
2021/08/11	79.1	216.96	85.3	217.01	217.00	-6.2	131,247	0.00%
2021/08/10	61	230.01	55.1	230.36	225.00	6	129,537	0.00%
2021/08/09	96	234.66	79	235.37	229.00	17	128,839	0.01%
2021/08/06	95.1	231.23	120.1	228.60	231.00	-25.1	128,536	-0.02%	大賣/
2021/08/05	80	225.76	72	229.59	221.00	8	127,154	0.01%
2021/08/04	82	233.18	94	233.93	233.00	-12	126,543	-0.01%
2021/08/03	95.5	233.41	96	232.71	229.00	-0.5	126,639	0.00%
2021/08/02	138	223.22	145	223.49	232.00	-7	125,565	-0.01%	大買/大賣/
2021/07/30	151.5	244.70	78	242.96	223.50	73.5	123,176	0.06%	大買/
2021/07/29	110.9	238.92	231.2	235.52	248.00	-120.3	120,666	-0.10%	大買/大賣/鉅額交易
2021/07/28	225.2	212.82	213	210.56	225.50	12.2	118,502	0.01%	大買/大賣/
2021/07/27	141	206.77	78.8	206.23	205.00	62.2	116,098	0.05%	大買/
2021/07/26	46	227.41	31	222.87	216.50	15	115,006	0.01%
2021/07/23	152	243.39	136	244.43	240.00	16	113,819	0.01%	大買/大賣/
2021/07/22	141	229.18	154.1	227.77	240.00	-13.1	112,099	-0.01%	大買/大賣/
2021/07/21	131.2	250.61	115	250.97	238.50	16.2	109,689	0.01%	大買/大賣/
2021/07/20	72	269.44	65	270.63	260.50	7	107,231	0.01%
2021/07/19	67	289.34	55	289.63	286.00	12	105,706	0.01%
2021/07/16	96.9	291.07	81.1	294.34	286.00	15.8	105,178	0.02%
2021/07/15	54.1	265.89	86	269.96	278.50	-31.9	102,364	-0.03%
2021/07/14	159	251.58	180.1	250.63	253.50	-21.1	101,196	-0.02%	大買/大賣/
2021/07/13	71.3	274.38	48	276.22	258.50	23.3	98,531	0.02%
2021/07/12	74.1	288.52	100	287.96	287.00	-25.9	96,744	-0.03%
2021/07/09	132.1	288.39	97	290.09	275.00	35.1	94,700	0.04%	大買/
2021/07/08	103.1	284.05	121.2	285.66	304.00	-18.1	92,400	-0.02%	大買/大賣/
2021/07/07	232.5	294.11	246	290.24	276.50	-13.5	89,534	-0.02%	大買/大賣/
2021/07/06	102.2	304.63	107	305.75	296.00	-4.8	87,537	-0.01%	大買/大賣/
2021/07/05	237.2	309.07	258	311.14	302.00	-20.8	85,714	-0.02%	大買/大賣/
2021/07/02	214.2	328.23	216	329.93	326.50	-1.8	83,762	0.00%	大買/大賣/
2021/07/01	194	341.10	154	338.54	336.00	40	81,705	0.05%	大買/大賣/
2021/06/30	121	309.75	155	312.51	321.00	-34	77,304	-0.04%	大買/大賣/
2021/06/29	201	307.26	111.1	305.04	292.00	89.9	75,146	0.12%	大買/大賣/
2021/06/28	43	292.17	47.1	295.96	300.00	-4.1	71,395	-0.01%
2021/06/25	78	266.81	176.9	270.52	273.00	-98.9	70,194	-0.14%	大賣/
2021/06/24	115	239.86	125	241.46	248.50	-10	67,663	-0.01%	大買/大賣/
2021/06/23	292	234.22	235	243.66	226.00	57	65,883	0.09%	大買/大賣/
2021/06/22	107	262.57	68	266.13	251.00	39	61,674	0.06%	大買/
2021/06/21	49	240.92	89	247.22	249.00	-40	58,851	-0.07%
2021/06/18	63	215.17	63.1	221.73	226.50	-0.1	58,156	0.00%
2021/06/17	120	203.74	49.1	203.38	206.00	70.9	56,643	0.13%	大買/
2021/06/16	118	205.69	123.2	205.37	205.50	-5.2	55,154	-0.01%	大買/大賣/
2021/06/15	18	184.28	28.3	187.58	191.50	-10.3	53,839	-0.02%
2021/06/11	44.2	169.53	23	172.33	174.50	21.2	53,432	0.04%
2021/06/10	11	155.68	1	157.50	159.00	10	53,228	0.02%
2021/06/09	13	160.46	3	161.00	160.00	10	53,324	0.02%
2021/06/08	2	159.00	20.7	159.46	165.00	-18.7	53,404	-0.04%
2021/06/07	6	151.83	13	153.00	153.00	-7	53,464	-0.01%
2021/06/04	21	158.69	14	157.86	155.50	7	53,521	0.01%
2021/06/03	21	162.19	25	163.84	161.00	-4	53,592	-0.01%
2021/06/02	86	169.28	6	164.42	160.00	80	53,515	0.15%
2021/06/01	6	145.17	29	149.74	159.50	-23	53,205	-0.04%
2021/05/31	89.1	149.91	24.5	154.19	145.00	64.6	53,006	0.12%
2021/05/28	52.7	148.87	82	151.70	154.50	-29.4	52,533	-0.06%
2021/05/27	86	137.53	60	139.60	140.50	26	50,723	0.05%
2021/05/26	16	121.91	131.1	123.52	128.00	-115	47,866	-0.24%	大賣/鉅額交易
2021/05/25	155	120.84	66	120.54	116.50	89	46,237	0.19%	大買/
2021/05/24	20	119.40	15	123.20	125.00	5	43,825	0.01%
2021/05/21	5	113.00	16.9	113.59	114.00	-11.9	42,234	-0.03%
2021/05/20	41	96.63	112	100.57	104.00	-71	41,724	-0.17%	大賣/
2021/05/19	29	92.32	67	93.72	94.60	-38	39,609	-0.10%
2021/05/18	17	84.49	12	84.32	86.00	5	39,042	0.01%
2021/05/17	21	77.57	61	78.75	78.20	-40	38,911	-0.10%
2021/05/14	99	77.12	106	76.86	81.60	-7	37,764	-0.02%	大賣/
2021/05/13	23	80.75	32	83.20	80.10	-9	36,679	-0.02%
2021/05/12	36	91.12	20	91.71	88.90	16	36,346	0.04%
2021/05/11	36.1	100.05	33	101.21	98.70	3.1	36,361	0.01%
2021/05/10	36	99.13	49	99.59	101.50	-13	35,317	-0.04%
2021/05/07	23	90.57	23	91.50	92.30	0	34,558	0.00%
2021/05/06	44	91.23	23	90.02	89.90	21	34,312	0.06%
2021/05/05	43	93.10	59	93.31	92.50	-16	33,721	-0.05%
2021/05/04	63	94.73	34	93.84	91.40	29	33,189	0.09%
2021/05/03	78	100.38	69	101.49	101.50	9	32,428	0.03%
2021/04/29	15	92.49	42	92.30	94.70	-27	31,563	-0.09%
2021/04/28	35	94.53	36	95.19	92.50	-1	31,936	0.00%
2021/04/27	40	93.84	30.4	93.39	91.20	9.6	31,941	0.03%
2021/04/26	12	85.75	7	88.27	90.20	5	31,963	0.02%
2021/04/23	28	82.74	44	82.98	82.00	-16	32,715	-0.05%
2021/04/22	75.4	92.73	54.5	94.35	85.80	20.9	32,945	0.06%
2021/04/21	27	87.50	37	87.67	89.60	-10	32,068	-0.03%
2021/04/20	24.5	80.26	83	80.06	81.50	-58.5	31,928	-0.18%
2021/04/19	31	78.84	25	79.48	80.60	6	32,264	0.02%
2021/04/16	26	69.96	38	69.57	73.30	-12	32,430	-0.04%
2021/04/15	26	65.92	163	65.74	66.70	-137	32,892	-0.42%	大賣/鉅額交易
2021/04/14	35	64.77	179	65.64	65.30	-144	34,186	-0.42%	大賣/鉅額交易
2021/04/13	22	64.63	26	64.38	64.30	-4	34,459	-0.01%
2021/04/12	24	62.65	39	62.55	64.00	-15	35,159	-0.04%
2021/04/09	15	57.81	16	57.84	58.20	-1	36,862	0.00%
2021/04/08	45	58.53	12	58.81	58.90	33	37,908	0.09%
2021/04/07	20	58.14	30	58.14	58.70	-10	39,236	-0.03%
2021/04/06	51	56.75	24	56.83	57.40	27	42,280	0.06%
2021/04/01	19	55.85	24	55.90	55.90	-5	43,279	-0.01%
2021/03/31	46	56.62	49	56.79	55.10	-3	44,129	-0.01%
2021/03/30	29	54.46	62	54.32	54.60	-33	44,067	-0.07%
2021/03/29	23	54.71	57	54.96	55.40	-34	44,720	-0.08%
2021/03/26	13	50.59	30	51.19	52.90	-17	46,649	-0.04%
2021/03/25	42	50.77	9	50.06	49.90	33	47,659	0.07%
2021/03/24	145	51.78	14	52.09	52.00	131	48,732	0.27%	大買/鉅額交易
2021/03/23	51	53.88	30	52.42	51.70	21	48,863	0.04%
2021/03/22	18	53.99	76	53.73	54.50	-58	48,009	-0.12%
2021/03/19	35	49.88	10	49.56	49.55	25	47,755	0.05%
2021/03/18	6	49.55	18	49.88	49.95	-12	48,015	-0.02%
2021/03/17	9	48.71	19	49.06	49.00	-10	48,441	-0.02%
2021/03/16	5	48.38	14	48.42	48.65	-9	48,956	-0.02%
2021/03/15	21	48.20	19	48.64	48.70	2	49,649	0.00%
2021/03/12	14	47.53	13	47.76	47.40	1	50,455	0.00%
2021/03/11	9	47.52	19	47.82	47.25	-10	50,756	-0.02%
2021/03/10	19	47.16	15	47.24	47.00	4	50,926	0.01%
2021/03/09	5	45.92	23	46.89	47.50	-18	51,141	-0.04%
2021/03/08	12	46.45	11	46.42	45.40	1	51,479	0.00%
2021/03/05	10	45.95	8	46.08	45.85	2	51,890	0.00%
2021/03/04	19	46.49	8	46.18	46.05	11	52,319	0.02%
2021/03/03	10	46.22	27	46.75	47.30	-17	52,717	-0.03%
2021/03/02	56	48.15	31	48.36	45.50	25	53,775	0.05%
2021/02/26	3	47.57	4	47.84	47.95	-1	54,074	0.00%
2021/02/25	18	47.56	12	47.36	47.30	6	54,060	0.01%
2021/02/24	21	46.59	10	46.60	46.00	11	54,183	0.02%
2021/02/23	42	47.27	11	47.41	46.70	31	54,262	0.06%
2021/02/22	175	46.97	81	47.07	46.75	94	54,800	0.17%	大買/
2021/02/19	19	44.45	10	44.88	44.50	9	54,951	0.02%
2021/02/18	68	45.83	21.3	45.55	45.25	46.7	55,206	0.08%
2021/02/17	8	42.59	21	43.21	43.90	-13	54,788	-0.02%
2021/02/05	11	42.78	4	42.35	42.20	7	54,773	0.01%
2021/02/04	14	42.48	12	42.83	43.50	2	54,818	0.00%
2021/02/03	21	43.47	8	42.28	42.25	13	55,361	0.02%
2021/02/02	19	42.04	14	43.02	43.50	5	56,019	0.01%
2021/02/01	12	41.89	45	41.58	41.35	-33	55,488	-0.06%
2021/01/29	15	43.56	33	43.30	42.80	-18	55,267	-0.03%
2021/01/28	16	44.94	13	45.36	44.75	3	55,130	0.01%
2021/01/27	21	45.03	52	45.03	44.55	-31	54,963	-0.06%
2021/01/26	7	45.71	26	45.87	45.60	-19	55,058	-0.03%
2021/01/25	34	45.66	11	46.27	45.65	23	54,998	0.04%
2021/01/22	10	43.71	18	44.36	44.80	-8	54,629	-0.01%
2021/01/21	23	43.43	25	43.62	42.70	-2	54,212	0.00%
2021/01/20	31	42.60	31	42.62	42.10	0	53,579	0.00%
2021/01/19	30	45.15	23	44.35	43.20	7	52,968	0.01%
2021/01/18	28	43.65	52	42.75	45.10	-24	52,507	-0.05%
2021/01/15	48	44.94	49	44.62	43.25	-1	51,347	0.00%
2021/01/14	26	49.22	13	49.50	48.05	13	50,492	0.03%
2021/01/13	39	48.54	18	48.71	48.00	21	50,040	0.04%
2021/01/12	65	49.65	53	49.77	49.05	12	49,715	0.02%
2021/01/11	67	49.09	76	49.78	50.40	-9	48,278	-0.02%
2021/01/08	23	48.08	34	48.54	48.50	-11	47,488	-0.02%
2021/01/07	61	47.27	36	47.04	47.35	25	46,536	0.05%
2021/01/06	63	53.18	88	52.53	50.30	-25	45,072	-0.06%
2021/01/05	64	55.33	39	54.77	54.60	25	44,340	0.06%
2021/01/04	92	55.71	54.4	55.80	57.10	37.6	43,023	0.09%
2020/12/31	45	51.23	43	51.58	52.90	2	40,875	0.00%
2020/12/30	103	49.10	54	49.81	50.10	49	39,737	0.12%	大買/
2020/12/29	118	53.71	71	54.57	49.35	47	38,285	0.12%	大買/
2020/12/28	77	52.04	228	52.51	52.80	-151	35,075	-0.43%	大賣/鉅額交易
2020/12/25	81	47.94	70	48.25	48.00	11	33,634	0.03%
2020/12/24	20	45.91	17	45.86	45.25	3	32,551	0.01%
2020/12/23	50	44.33	54	44.05	45.45	-4	32,156	-0.01%
2020/12/22	74	47.96	73	46.47	43.15	1	31,216	0.00%
2020/12/21	24	46.36	83	45.97	47.50	-59	28,681	-0.21%
2020/12/18	55	43.16	85	43.76	43.20	-30	27,305	-0.11%
2020/12/17	11	41.47	18	41.78	42.35	-7	25,975	-0.03%
2020/12/16	11	40.68	12	40.93	41.00	-1	25,507	0.00%
2020/12/15	94	41.52	15.1	40.40	40.00	78.9	25,254	0.31%
2020/12/14	14	40.60	22	41.02	40.75	-8	24,601	-0.03%
2020/12/11	38	40.65	22	40.80	38.95	16	24,110	0.07%
2020/12/10	34	41.88	16	42.12	41.40	18	23,548	0.08%
2020/12/09	13	41.37	20	41.39	41.40	-7	22,943	-0.03%
2020/12/08	27	40.53	37	41.33	40.60	-10	22,173	-0.05%
2020/12/07	26	38.10	16	38.66	38.25	10	21,113	0.05%
2020/12/04	6	38.49	7	37.94	38.00	-1	20,573	0.00%
2020/12/03	10	39.98	3	39.87	39.50	7	20,136	0.03%
2020/12/02	24	40.21	11	40.55	40.00	13	19,824	0.07%
2020/12/01	27	42.04	54	42.36	41.10	-27	19,317	-0.14%
2020/11/30	17	43.07	20	43.21	43.70	-3	18,836	-0.02%
2020/11/27	24	41.55	35	41.22	43.00	-11	18,393	-0.06%
2020/11/26	68	42.38	29.1	42.44	40.65	38.9	17,895	0.22%
2020/11/25	11	39.21	16	39.81	40.90	-5	16,799	-0.03%
2020/11/24	13	37.44	5	37.30	37.20	8	16,009	0.05%
2020/11/23	5	37.74	4	37.65	37.45	1	15,818	0.01%
2020/11/20	105	37.44	103	36.78	36.75	2	15,621	0.01%	大買/大賣/
2020/11/19	119	37.33	109	36.10	37.45	10	15,539	0.06%	大買/大賣/
2020/11/18	9	34.67	20	35.48	36.40	-11	14,552	-0.08%
2020/11/17	6	33.36	10	32.89	33.35	-4	13,788	-0.03%
2020/11/16	1	31.55	3	31.78	31.55	-2	13,474	-0.01%
2020/11/13	9	30.82	3	30.73	30.60	6	13,393	0.04%
2020/11/12	1	31.20	0	0.00	31.20	1	13,198	0.01%
2020/11/11	6	31.09	9	31.80	32.45	-3	13,081	-0.02%
2020/11/10	33	29.72	34	29.42	29.80	-1	12,631	-0.01%
2020/11/09	0	0.00	4	31.74	32.25	-4	11,564	-0.03%
2020/11/06	0	0.00	8	29.29	29.35	-8	11,333	-0.07%
2020/11/05	15	28.87	2	29.20	28.95	13	11,279	0.12%
2020/11/04	7	27.97	4	28.33	28.90	3	11,238	0.03%
2020/11/03	0	0.00	6	28.03	28.60	-6	11,022	-0.05%
2020/11/02	6	26.94	11	27.40	27.00	-5	10,673	-0.05%
2020/10/30	5	26.22	0	0.00	26.20	5	10,273	0.05%
2020/10/29	1	26.85	0	0.00	26.70	1	10,172	0.01%
2020/10/28	8	26.97	12.3	26.93	26.15	-4.3	10,059	-0.04%
2020/10/27	5.3	26.21	3	26.55	26.10	2.3	9,870	0.02%
2020/10/26	44	25.76	45	25.78	26.85	-1	9,717	-0.01%
2020/10/23	1	24.70	26	24.71	24.60	-25	9,230	-0.27%
2020/10/22	6	24.43	1	24.70	24.45	5	9,161	0.05%
2020/10/21	0	0.00	7	25.60	25.30	-7	9,085	-0.08%
2020/10/20	6	24.64	58	25.12	25.25	-52	8,840	-0.59%
2020/10/19	1	23.15	2	23.43	23.55	-1	8,522	-0.01%
2020/10/16	2	24.05	7	24.11	23.55	-5	8,469	-0.06%
2020/10/15	2	24.08	1	24.70	24.05	1	8,399	0.01%
2020/10/14	15	24.48	19	25.01	24.55	-4	8,292	-0.05%
2020/10/13	2	24.40	13	24.91	25.05	-11	8,112	-0.14%
2020/10/08	2	23.40	12	23.59	23.80	-10	7,540	-0.13%
2020/10/07	10	24.05	10	24.25	24.45	0	7,351	0.00%
2020/10/06	0	0.00	15	22.85	23.45	-15	7,094	-0.21%
2020/10/05	10	21.90	3	21.90	22.85	7	6,852	0.10%
2020/09/30	1	21.15	0	0.00	21.25	1	6,606	0.02%
2020/09/29	49	21.39	26	21.53	21.00	23	6,614	0.35%
2020/09/28	0	0.00	11	21.40	21.65	-11	6,365	-0.17%
2020/09/25	7	20.41	1	20.25	20.45	6	6,001	0.10%
2020/09/24	1	19.35	0	0.00	19.20	1	5,795	0.02%
2020/09/16	0	0.00	1	19.95	20.10	-1	5,575	-0.02%
2020/09/15	1	19.35	2	19.58	19.80	-1	5,503	-0.02%
2020/09/14	6	19.72	0	0.00	19.75	6	5,435	0.11%
2020/09/09	0	0.00	11	20.39	20.40	-11	5,195	-0.21%
2020/09/04	6	19.88	1	19.95	20.00	5	4,899	0.10%
2020/09/03	1	20.35	1	20.35	20.45	0	4,775	0.00%
2020/09/02	1	20.55	1	20.85	20.70	0	4,671	0.00%
2020/09/01	0	0.00	1	20.95	20.95	-1	4,595	-0.02%
2020/08/31	2	22.05	0	0.00	21.20	2	4,531	0.04%
2020/08/28	1	21.15	0	0.00	21.00	1	4,317	0.02%
2020/08/27	12	21.48	1	20.80	20.90	11	4,277	0.26%
2020/08/26	3	22.00	11.6	22.09	22.10	-8.6	4,161	-0.21%
2020/08/25	18	21.84	40	21.30	21.75	-22	3,937	-0.56%
2020/08/24	0	0.00	1	20.30	20.40	-1	3,573	-0.03%
2020/08/21	2	20.13	12	20.08	20.10	-10	3,516	-0.28%
2020/08/20	3	20.10	1	19.90	19.95	2	3,447	0.06%
2020/08/18	11	20.06	1	19.85	20.10	10	3,028	0.33%
2020/08/17	30	20.43	13	20.00	20.05	17	2,835	0.60%
2020/08/14	0	0.00	4	19.95	19.90	-4	2,607	-0.15%
2020/08/13	0	0.00	3	19.33	19.05	-3	2,275	-0.13%
2020/08/11	0	0.00	1	18.90	18.80	-1	2,191	-0.05%
2020/08/10	1	19.10	104	18.60	19.00	-103	2,144	-4.80%	大賣/鉅額交易
2020/08/07	1	18.15	0	0.00	18.30	1	2,044	0.05%
2020/08/06	0	0.00	27	17.98	18.30	-27	2,057	-1.31%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,021	-0.05%
2020/08/03	2	17.13	0	0.00	17.05	2	2,024	0.10%
2020/07/31	3	17.30	0	0.00	17.40	3	2,007	0.15%
2020/07/24	1	17.30	0	0.00	17.50	1	2,094	0.05%
2020/07/22	20	17.85	0	0.00	17.85	20	2,093	0.96%
2020/07/21	1	17.90	0	0.00	18.00	1	2,088	0.05%
2020/07/17	3	18.07	1	18.35	18.10	2	2,067	0.10%
2020/07/16	101	18.50	1	18.85	18.55	100	2,081	4.80%	大買/
2020/07/14	1	18.50	1	18.60	18.70	0	2,051	0.00%
2020/07/10	0	0.00	1	18.35	18.65	-1	2,028	-0.05%
2020/07/09	14	18.25	1,015	18.45	18.50	-1,001	1,967	-50.87%	大賣/鉅額交易
2020/07/08	0	0.00	7	18.67	18.70	-7	1,906	-0.37%
2020/07/07	71	17.46	100	17.61	18.40	-29	1,792	-1.62%
2020/07/06	30	17.50	0	0.00	17.65	30	1,677	1.79%
2020/07/03	5	16.80	5	16.90	16.90	0	1,623	0.00%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/06/08	1	17.10	2	17.00	17.05	-1	2,256	-0.04%
2020/06/05	2	16.70	0	0.00	16.70	2	2,252	0.09%
2020/06/04	0	0.00	1	16.50	16.55	-1	2,254	-0.04%
2020/06/03	1	16.50	1	16.50	16.55	0	2,275	0.00%
2020/05/28	4	16.40	1	16.10	16.05	3	2,270	0.13%
2020/05/27	1	16.50	0	0.00	16.35	1	2,255	0.04%
2020/05/14	1	15.80	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.95	10	15.95	15.95	-9	2,283	-0.39%
2020/05/12	0	0.00	1	16.60	16.40	-1	2,264	-0.04%
2020/05/11	0	0.00	10	16.80	16.85	-10	2,245	-0.45%
2020/05/07	1	16.70	0	0.00	16.70	1	2,254	0.04%
2020/05/04	10	16.60	11	16.55	16.55	-1	2,264	-0.04%
2020/04/30	3	16.85	0	0.00	16.90	3	2,272	0.13%
2020/04/29	42	16.78	20	16.70	16.70	22	2,270	0.97%
2020/04/28	10	16.40	0	0.00	16.40	10	2,238	0.45%
2020/04/27	0	0.00	1	16.25	16.40	-1	2,274	-0.04%
2020/04/21	21	16.46	0	0.00	15.95	21	2,263	0.93%
2020/04/10	10	15.20	0	0.00	15.30	10	2,113	0.47%
2020/04/09	0	0.00	10	15.05	15.10	-10	2,110	-0.47%
2020/04/08	10	14.80	0	0.00	14.95	10	2,082	0.48%
2020/03/31	0	0.00	10	13.85	13.75	-10	1,958	-0.51%
2020/03/25	10	13.50	0	0.00	13.25	10	1,844	0.54%
2020/03/20	0	0.00	10	12.49	12.55	-10	1,783	-0.56%
2020/03/16	10	15.15	0	0.00	14.30	10	1,524	0.66%
2020/02/19	0	0.00	1	17.50	17.50	-1	1,290	-0.08%
2020/02/18	1	17.55	0	0.00	17.55	1	1,285	0.08%
2020/01/15	1	18.20	0	0.00	18.30	1	1,200	0.08%
2020/01/14	1	18.40	0	0.00	18.40	1	1,205	0.08%
2020/01/06	0	0.00	0.1	18.25	18.35	-0.1	1,249	-0.01%
2019/12/18	13	18.25	13	18.55	18.50	0	1,364	0.00%
2019/12/12	0	0.00	1	18.25	18.15	-1	1,324	-0.08%
2019/12/03	1	18.55	1	18.45	18.55	0	1,491	0.00%
2019/11/29	0	0.00	1	18.15	18.15	-1	1,749	-0.06%
2019/11/28	1	18.45	2	18.45	18.45	-1	1,766	-0.06%
2019/10/29	0	0.00	2	18.65	18.35	-2	3,427	-0.06%
2019/10/25	0	0.00	1	18.55	18.60	-1	3,637	-0.03%
2019/10/23	0	0.00	1	18.05	18.10	-1	4,238	-0.02%
2019/10/18	1	17.90	0	0.00	17.90	1	4,574	0.02%
2019/10/15	2	17.85	1	17.90	17.90	1	4,555	0.02%
2019/10/14	1	18.05	0	0.00	18.05	1	4,560	0.02%
2019/10/07	2	18.00	0	0.00	18.00	2	4,613	0.04%
2019/09/26	1	18.70	0	0.00	18.55	1	4,686	0.02%
2019/09/23	0	0.00	1	18.80	18.80	-1	4,779	-0.02%
2019/09/18	0	0.00	30	19.15	19.00	-30	4,819	-0.62%
2019/09/17	11	18.83	0	0.00	19.10	11	4,828	0.23%
2019/09/12	0	0.00	1	19.05	19.15	-1	4,891	-0.02%
2019/09/05	1	19.70	1	19.75	19.75	0	4,873	0.00%
2019/09/04	1	20.15	8	20.27	20.15	-7	4,831	-0.14%
2019/09/03	7	19.94	0	0.00	20.20	7	4,719	0.15%
2019/09/02	0	0.00	1	19.00	19.15	-1	4,583	-0.02%
2019/08/30	0.9	18.90	2	19.20	19.00	-1.1	4,578	-0.02%
2019/08/29	2.1	19.05	0	0.00	19.00	2.1	4,544	0.05%
2019/08/27	0	0.00	4	19.04	18.80	-4	4,607	-0.09%
2019/08/26	5	19.00	0	0.00	18.75	5	4,612	0.11%
2019/08/22	0	0.00	1	18.75	18.75	-1	4,606	-0.02%
2019/08/21	1	19.35	0	0.00	19.30	1	4,570	0.02%
2019/08/20	0	0.00	25	18.78	18.75	-25	4,536	-0.55%
2019/08/19	5	19.15	0	0.00	19.15	5	4,493	0.11%
2019/08/16	1	19.40	0	0.00	19.55	1	4,417	0.02%
2019/08/15	11	20.00	0	0.00	19.80	11	4,356	0.25%
2019/08/14	0	0.00	1	21.05	21.05	-1	4,292	-0.02%
2019/08/08	1	20.55	0	0.00	21.40	1	4,184	0.02%
2019/08/06	20	20.53	1	20.90	20.55	19	4,031	0.47%
2019/08/05	4	21.76	41	21.43	21.40	-37	3,939	-0.94%
2019/08/02	12	21.59	3	21.57	21.80	9	3,813	0.24%
2019/08/01	26	21.12	0	0.00	20.85	26	3,588	0.72%
2019/07/31	0	0.00	5	21.40	20.75	-5	3,472	-0.14%
2019/07/30	2	21.25	0	0.00	21.25	2	3,382	0.06%
2019/07/29	2	21.60	10	22.30	22.10	-8	3,295	-0.24%
2019/07/26	27	22.75	7	22.71	21.90	20	3,167	0.63%
2019/07/25	4	21.86	25	20.62	21.90	-21	2,829	-0.74%
2019/07/24	8	20.40	44	20.51	20.40	-36	2,501	-1.44%
2019/07/23	1	19.75	1	19.75	19.55	0	2,277	0.00%
2019/07/22	0	0.00	4	19.28	19.25	-4	2,169	-0.18%
2019/07/11	0	0.00	1	19.45	19.45	-1	2,032	-0.05%
2019/07/10	1	19.30	0	0.00	19.25	1	1,967	0.05%
2019/07/04	1	19.30	2	19.25	19.25	-1	1,874	-0.05%
2019/07/02	0	0.00	1	18.60	19.10	-1	1,787	-0.06%
2019/06/24	5	18.00	0	0.00	18.15	5	1,602	0.31%
2019/06/20	0	0.00	1	17.95	17.95	-1	1,518	-0.07%
2019/06/10	1	17.80	0	0.00	17.80	1	1,310	0.08%
2019/05/31	0	0.00	9	18.73	18.85	-9	1,114	-0.81%
2019/05/30	0	0.00	1	18.85	18.85	-1	1,052	-0.10%
2019/05/29	1	18.35	2	18.48	18.50	-1	994	-0.10%
2019/05/28	0	0.00	13.1	18.03	18.20	-13.1	944	-1.38%
2019/05/27	0	0.00	2	18.20	18.05	-2	905	-0.22%
2019/05/20	0	0.00	1	17.05	17.10	-1	751	-0.13%
2019/05/16	0	0.00	2	17.15	17.05	-2	727	-0.27%
2019/05/15	0	0.00	2	16.85	16.85	-2	712	-0.28%
2019/05/13	0	0.00	3	16.60	16.50	-3	676	-0.44%
2019/04/30	0	0.00	4	16.30	16.30	-4	626	-0.64%
2019/04/09	0	0.00	2	16.00	16.00	-2	513	-0.39%
2019/03/20	0	0.00	0.1	16.10	16.20	-0.1	460	-0.02%
2019/02/19	2	16.30	0	0.00	16.25	2	492	0.41%
2019/01/24	1	15.75	0	0.00	15.85	1	451	0.22%
2019/01/18	0.2	15.60	0	0.00	15.65	0.2	503	0.05%
2018/12/10	2	15.90	0	0.00	16.00	2	800	0.25%
2018/11/27	0	0.00	1	15.65	15.70	-1	855	-0.12%
2018/11/22	0	0.00	1	15.50	15.45	-1	865	-0.12%
2018/11/08	1	15.35	0	0.00	15.30	1	1,095	0.09%
2018/10/24	0	0.00	1	15.90	16.25	-1	1,121	-0.09%
2018/10/19	1	16.25	0	0.00	15.95	1	1,125	0.09%
2018/10/17	1	15.70	0	0.00	15.65	1	1,139	0.09%
2018/10/15	1	15.70	0	0.00	16.05	1	1,143	0.09%
2018/10/11	1	15.40	0	0.00	15.40	1	1,146	0.09%
2018/09/26	1	16.80	0	0.00	16.90	1	1,249	0.08%
2018/09/25	0	0.00	1	16.70	16.65	-1	1,256	-0.08%
2018/09/20	0	0.00	1	16.70	16.65	-1	1,287	-0.08%
2018/09/14	1	17.00	0	0.00	16.95	1	1,334	0.07%
2018/09/06	0	0.00	5	16.80	16.80	-5	1,321	-0.38%
2018/08/24	2	16.70	0	0.00	16.75	2	1,343	0.15%
2018/08/21	0	0.00	3	17.20	17.30	-3	1,318	-0.23%
2018/08/15	0	0.00	1	16.90	16.90	-1	1,214	-0.08%
2018/07/20	0	0.00	37	17.05	17.05	-37	1,311	-2.82%
2018/07/18	0	0.00	1	17.10	17.10	-1	1,319	-0.08%
2018/07/16	1	16.70	0	0.00	16.80	1	1,260	0.08%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/05	1	16.80	0	0.00	16.80	1	1,316	0.08%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/06/20	0	0.00	27	16.61	16.65	-27	1,356	-1.99%
2018/06/06	0	0.00	0	16.70	16.70	0	1,534	0.00%
2018/05/29	26	16.55	0	0.00	16.50	26	1,577	1.65%
2018/05/28	5	16.40	5	16.50	16.65	0	1,595	0.00%
2018/05/16	1	16.45	0	0.00	16.50	1	1,621	0.06%
2018/05/15	1	16.45	0	0.00	16.50	1	1,604	0.06%
2018/05/14	4	16.79	0	0.00	16.75	4	1,644	0.24%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/10	2	17.00	1.1	17.05	17.00	0.9	1,656	0.06%
2018/04/16	2	17.13	0	0.00	17.10	2	1,970	0.10%
2018/04/13	1	17.10	0	0.00	17.25	1	2,008	0.05%
2018/04/11	2	17.60	0	0.00	17.50	2	2,003	0.10%
2018/03/29	1	17.95	0	0.00	17.90	1	2,206	0.05%
2018/03/27	0	0.00	1	17.95	18.00	-1	2,181	-0.05%
2018/03/23	0	0.00	100	17.90	18.00	-100	2,196	-4.55%
2018/03/19	0	0.00	7	18.45	18.50	-7	2,189	-0.32%
2018/03/16	0	0.00	2	18.60	18.60	-2	2,168	-0.09%
2018/03/15	3	17.97	0	0.00	17.85	3	2,191	0.14%
2018/03/14	0	0.00	4	18.08	18.10	-4	2,215	-0.18%
2018/03/12	5	18.00	2	18.25	18.10	3	2,314	0.13%
2018/03/09	0	0.00	2	18.25	18.15	-2	2,383	-0.08%
2018/03/05	4	17.95	0	0.00	17.90	4	2,921	0.14%
2018/02/27	0	0.00	2	18.25	18.30	-2	3,010	-0.07%
2018/02/21	0	0.00	3	18.15	18.15	-3	3,239	-0.09%
2018/02/06	3	17.72	7	17.76	17.25	-4	3,230	-0.12%
2018/02/02	1	18.45	0	0.00	18.50	1	3,140	0.03%
2018/02/01	11	18.70	0	0.00	18.70	11	3,129	0.35%
2018/01/31	1	18.45	208	18.55	18.60	-207	3,128	-6.62%	大賣/鉅額交易
2018/01/30	0	0.00	292	18.82	18.80	-292	3,123	-9.35%	大賣/鉅額交易
2018/01/26	2	18.88	1	18.90	18.90	1	3,131	0.03%
2018/01/23	3	19.12	2	19.50	19.20	1	3,105	0.03%
2018/01/22	1	19.45	0	0.00	19.45	1	3,086	0.03%
2018/01/17	0	0.00	0.1	19.85	20.00	-0.1	3,103	0.00%
2018/01/11	2	20.00	0	0.00	19.90	2	3,369	0.06%
2018/01/09	0	0.00	1	20.00	19.95	-1	3,311	-0.03%
2018/01/04	4	19.35	0	0.00	19.45	4	3,285	0.12%
2018/01/03	41	19.63	11	19.65	19.60	30	3,300	0.91%
2018/01/02	12	20.04	2	19.98	19.85	10	3,233	0.31%