萬海 (2615)-國泰-板橋券商分點個股進出

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)

可現股當沖

股價
45.45
漲跌
▲0.50
漲幅
+1.11%
成交量
7,303張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬海 (2615)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/24	17.2	45.15	12.1	45.31	45.45	5.1	7,132	0.07%
2024/04/23	5	44.62	8.2	44.71	44.95	-3.2	7,199	-0.04%
2024/04/22	17.8	44.49	30.8	44.44	43.85	-13	7,263	-0.18%
2024/04/19	24.3	43.48	69.5	43.21	43.25	-45.2	7,188	-0.63%
2024/04/18	2.3	43.07	2.8	42.94	42.90	-0.4	7,189	-0.01%
2024/04/17	7.4	43.07	3	43.12	42.80	4.4	7,256	0.06%
2024/04/16	10.7	44.31	36	43.37	42.90	-25.3	7,492	-0.34%
2024/04/15	3.1	44.97	13.1	45.13	45.10	-10	7,909	-0.13%
2024/04/12	7.2	44.63	24.3	45.13	45.00	-17.1	8,164	-0.21%
2024/04/11	3.7	44.94	9.8	44.93	44.80	-6.1	8,591	-0.07%
2024/04/10	8.3	44.78	3.9	44.83	44.50	4.4	9,432	0.05%
2024/04/09	1.1	44.71	6.1	44.87	44.95	-5	9,660	-0.05%
2024/04/08	9.2	43.47	10.4	43.72	44.10	-1.2	10,167	-0.01%
2024/04/03	18.6	43.76	0.1	43.95	43.65	18.5	10,191	0.18%
2024/04/02	2.6	44.14	1.3	44.21	44.05	1.3	10,328	0.01%
2024/04/01	14.6	44.52	12.5	44.51	44.55	2.1	10,619	0.02%
2024/03/29	15	44.14	9.4	44.22	44.10	5.6	11,020	0.05%
2024/03/28	20.8	44.23	8	44.11	44.00	12.8	11,852	0.11%
2024/03/27	12.1	44.56	8.2	44.54	44.45	3.9	13,593	0.03%
2024/03/26	16.6	44.66	0	0.00	44.55	16.6	14,921	0.11%
2024/03/25	16.2	45.42	6.2	45.42	45.40	10	15,353	0.07%
2024/03/22	53.4	44.95	9	45.00	45.30	44.4	16,105	0.28%
2024/03/21	35	45.43	37.1	45.29	45.10	-2.1	16,959	-0.01%
2024/03/20	8.8	45.18	4.1	45.13	45.00	4.8	17,230	0.03%
2024/03/19	48.2	45.68	36	45.79	45.50	12.1	17,402	0.07%
2024/03/18	14.5	45.49	28.3	45.82	45.65	-13.8	17,526	-0.08%
2024/03/15	95.1	44.98	49	45.08	46.45	46.1	17,778	0.26%
2024/03/14	59.5	47.63	93.5	47.28	47.10	-34	17,606	-0.19%
2024/03/13	10.2	49.56	18.3	49.68	49.00	-8	17,484	-0.05%
2024/03/12	9.7	49.34	13.4	49.44	49.45	-3.6	17,429	-0.02%
2024/03/11	2	49.40	9	49.47	49.30	-7	17,544	-0.04%
2024/03/08	97.3	49.16	97.4	49.08	48.65	-0.1	17,905	0.00%
2024/03/07	45	48.43	20.4	48.33	48.10	24.6	18,241	0.14%
2024/03/06	41.7	48.90	7.3	48.52	48.40	34.4	18,390	0.19%
2024/03/05	13.1	49.98	16	49.58	49.35	-2.9	18,379	-0.02%
2024/03/04	49.6	49.37	30.7	49.73	49.65	19	18,350	0.10%
2024/03/01	54.3	49.64	14.1	49.79	49.90	40.2	18,376	0.22%
2024/02/29	31.1	50.43	76.6	50.26	50.40	-45.5	18,247	-0.25%
2024/02/27	6.2	48.53	3	48.40	48.10	3.2	17,884	0.02%
2024/02/26	16	48.87	7	48.96	48.80	9	17,833	0.05%
2024/02/23	54.3	49.83	25	50.30	49.65	29.3	17,845	0.16%
2024/02/22	42.1	49.90	30.3	49.92	50.00	11.8	17,821	0.07%
2024/02/21	27.1	49.29	11.4	49.52	49.00	15.7	17,723	0.09%
2024/02/20	10.6	48.55	18.5	48.58	48.65	-8	17,675	-0.05%
2024/02/19	11.1	47.41	8.9	47.77	47.90	2.2	17,664	0.01%
2024/02/16	11.4	47.42	13.4	47.58	47.30	-2	17,819	-0.01%
2024/02/15	23.5	46.82	18.1	46.73	47.20	5.4	17,961	0.03%
2024/02/05	15.3	47.92	4	48.05	47.75	11.3	17,943	0.06%
2024/02/02	29.2	48.30	19	48.38	48.20	10.2	17,983	0.06%
2024/02/01	7	49.49	11.1	49.76	49.65	-4.1	17,868	-0.02%
2024/01/31	6.3	49.11	10.7	49.58	48.90	-4.4	17,839	-0.02%
2024/01/30	6.3	49.74	3	49.47	49.45	3.3	17,848	0.02%
2024/01/29	1	50.00	4.5	50.02	50.00	-3.5	17,858	-0.02%
2024/01/26	17.1	49.50	3	49.67	49.75	14.1	17,882	0.08%
2024/01/25	32.3	49.88	5.6	49.86	49.75	26.7	17,876	0.15%
2024/01/24	4.2	51.02	14.5	50.93	50.50	-10.3	17,811	-0.06%
2024/01/23	11.1	50.67	5.2	50.69	50.20	5.9	17,846	0.03%
2024/01/22	20.2	50.27	32.3	50.17	50.70	-12	17,889	-0.07%
2024/01/19	29	51.77	14	51.30	51.20	15	17,791	0.08%
2024/01/18	23.5	52.35	37.6	52.19	52.50	-14.1	17,695	-0.08%
2024/01/17	18.4	51.28	10.3	51.46	51.00	8.1	17,539	0.05%
2024/01/16	40.3	52.04	11	51.82	52.00	29.3	17,383	0.17%
2024/01/15	17.1	53.46	18.4	53.46	52.80	-1.3	17,235	-0.01%
2024/01/12	40.2	52.52	47.4	52.55	52.50	-7.2	17,179	-0.04%
2024/01/11	24	50.91	29.6	50.80	50.90	-5.6	17,038	-0.03%
2024/01/10	42.7	50.77	73.1	50.61	50.70	-30.4	16,960	-0.18%
2024/01/09	99.8	52.67	55.4	52.52	52.40	44.4	16,693	0.27%
2024/01/08	90.5	57.13	64.5	56.43	56.20	26	16,210	0.16%
2024/01/05	70.6	57.30	111	56.86	57.90	-40.4	15,999	-0.25%	大賣/
2024/01/04	219	57.57	216.3	57.15	57.00	2.7	15,558	0.02%	大買/大賣/
2024/01/03	199	55.35	178.1	55.22	55.00	21	14,793	0.14%	大買/大賣/
2024/01/02	288.5	57.18	222.3	56.64	54.70	66.2	14,512	0.46%	大買/大賣/
2023/12/29	48.3	55.11	6.5	55.09	55.00	41.8	13,941	0.30%
2023/12/28	30	55.74	82	55.42	55.20	-51.9	13,906	-0.37%
2023/12/27	46.1	56.80	73.6	56.98	56.60	-27.5	13,795	-0.20%
2023/12/26	56.6	55.24	98.4	55.42	56.00	-41.8	13,532	-0.31%
2023/12/25	253.1	55.42	245	55.30	54.50	8.1	13,140	0.06%	大買/大賣/
2023/12/22	429.1	60.02	465.8	60.48	60.10	-36.8	12,342	-0.30%	大買/大賣/
2023/12/21	360.9	56.82	364.8	57.01	59.60	-3.9	10,570	-0.04%	大買/大賣/
2023/12/20	43.8	53.29	86.5	53.21	54.50	-42.7	9,261	-0.46%
2023/12/19	129.3	53.31	99.6	53.28	52.30	29.7	8,798	0.34%	大買/
2023/12/18	197.8	52.54	176.3	52.40	52.90	21.5	8,116	0.27%	大買/大賣/
2023/12/15	17.1	50.13	34.1	50.19	50.60	-17	7,335	-0.23%
2023/12/14	33.6	49.23	9.2	49.10	49.05	24.4	7,080	0.34%
2023/12/13	22.3	50.82	3.7	50.94	50.10	18.6	6,925	0.27%
2023/12/12	30.5	52.45	61	52.60	51.80	-30.5	7,366	-0.41%
2023/12/11	74.7	52.80	61.7	52.58	52.40	12.9	7,192	0.18%
2023/12/08	5.5	50.58	25.2	50.74	51.10	-19.6	6,988	-0.28%
2023/12/07	20.5	50.45	6.9	50.63	50.10	13.6	6,981	0.20%
2023/12/06	15.3	50.69	21.6	50.86	51.30	-6.3	6,957	-0.09%
2023/12/05	50.7	52.14	58.4	51.41	52.00	-7.6	6,865	-0.11%
2023/12/04	69.1	51.28	108.7	51.76	52.50	-39.6	6,511	-0.61%	大賣/
2023/12/01	17.8	48.35	32	48.18	48.65	-14.2	6,098	-0.23%
2023/11/30	4.2	46.75	71.4	46.71	46.70	-67.3	5,955	-1.13%
2023/11/29	1.5	46.77	3.9	46.82	46.55	-2.4	6,006	-0.04%
2023/11/28	8.2	46.91	9.3	46.91	47.00	-1.1	6,013	-0.02%
2023/11/27	8.2	45.93	10.6	46.00	46.00	-2.4	5,993	-0.04%
2023/11/24	6.1	45.58	1	45.75	45.50	5.1	5,985	0.08%
2023/11/23	1.2	45.66	1.5	45.78	45.75	-0.3	6,051	0.00%
2023/11/22	12.7	45.90	4	45.89	45.65	8.7	6,052	0.14%
2023/11/21	48.6	46.54	6.3	46.86	46.55	42.3	6,010	0.70%
2023/11/20	1.8	47.02	1.4	46.94	46.95	0.4	6,094	0.01%
2023/11/17	6.1	47.38	1.5	47.65	47.25	4.6	6,174	0.07%
2023/11/16	5.3	47.49	8	47.54	47.40	-2.7	6,207	-0.04%
2023/11/15	10	46.88	20.6	47.07	47.85	-10.6	6,230	-0.17%
2023/11/14	17.1	46.93	18	47.02	46.10	-0.9	6,289	-0.01%
2023/11/13	7	45.98	15	45.91	45.75	-8	6,211	-0.13%
2023/11/10	7.2	45.53	2	45.03	45.00	5.2	6,230	0.08%
2023/11/09	0	0.00	8	46.35	46.35	-8	6,191	-0.13%
2023/11/08	4.2	46.11	9	46.19	46.10	-4.8	6,203	-0.08%
2023/11/07	10.6	46.63	5.3	46.48	46.25	5.3	6,245	0.08%
2023/11/06	2.4	46.68	4.3	46.84	47.45	-1.9	6,240	-0.03%
2023/11/03	2.1	47.50	1.7	47.46	47.70	0.4	6,210	0.01%
2023/11/02	0.1	47.05	4.4	47.07	47.10	-4.3	6,237	-0.07%
2023/11/01	5.3	46.41	4	46.50	46.40	1.3	6,246	0.02%
2023/10/31	3.6	46.62	1.5	46.38	46.20	2.1	6,272	0.03%
2023/10/30	151.4	46.46	2.3	46.75	47.45	149.1	6,225	2.40%	大買/鉅額交易
2023/10/27	0.1	45.45	0	0.00	45.50	0.1	6,150	0.00%
2023/10/26	7.2	44.62	10	44.68	44.70	-2.8	6,218	-0.04%
2023/10/25	8	44.54	10	44.75	44.75	-2	6,288	-0.03%
2023/10/24	4	44.48	3	44.58	44.60	1	6,340	0.02%
2023/10/23	1.1	44.53	1.1	44.52	44.50	0	6,394	0.00%
2023/10/20	12	44.40	13	44.98	44.90	-1	6,415	-0.02%
2023/10/19	1.1	45.58	0.2	45.35	45.60	0.9	6,456	0.01%
2023/10/18	2	44.72	2.2	44.74	44.85	-0.2	6,467	0.00%
2023/10/17	4.1	44.90	54	44.67	44.70	-50	6,481	-0.77%
2023/10/16	0.1	44.01	11	44.43	45.00	-10.9	6,549	-0.17%
2023/10/13	25	44.90	116.7	44.74	44.25	-91.7	6,610	-1.39%	大賣/
2023/10/12	5.1	45.55	4.8	45.52	45.65	0.4	6,579	0.01%
2023/10/11	11.8	45.62	13	45.48	45.25	-1.2	6,647	-0.02%
2023/10/06	5.2	46.88	5.3	47.04	46.95	-0.1	6,776	0.00%
2023/10/05	3	46.72	1	46.90	46.75	2	6,910	0.03%
2023/10/04	3.1	46.17	3.2	46.13	46.35	-0.1	6,971	0.00%
2023/10/03	12.6	46.62	2	46.55	46.00	10.6	7,134	0.15%
2023/10/02	14	47.54	30.3	47.41	47.35	-16.3	7,230	-0.23%
2023/09/28	8.5	48.55	3	48.63	48.30	5.5	7,291	0.08%
2023/09/27	7.3	48.86	19	48.56	48.40	-11.7	7,636	-0.15%
2023/09/26	15.9	48.84	0.9	48.70	48.70	15	8,660	0.17%
2023/09/25	3.1	48.90	13.7	49.00	49.20	-10.6	9,197	-0.11%
2023/09/22	8.6	49.57	8.2	49.65	49.50	0.4	9,463	0.00%
2023/09/21	7.7	50.57	22.3	50.90	49.80	-14.6	9,532	-0.15%
2023/09/20	50.1	51.53	51	51.61	51.30	-0.9	9,490	-0.01%
2023/09/19	3.9	50.31	15.8	50.38	50.50	-11.8	9,382	-0.13%
2023/09/18	6.6	50.44	29.9	50.45	50.90	-23.3	9,376	-0.25%
2023/09/15	59.2	50.76	62.7	50.80	50.60	-3.5	9,386	-0.04%
2023/09/14	12.5	48.34	32.6	48.40	48.85	-20.1	8,722	-0.23%
2023/09/13	9.2	46.37	14.5	46.65	46.65	-5.3	8,628	-0.06%
2023/09/12	3.1	45.86	5.1	46.41	46.80	-2	8,725	-0.02%
2023/09/11	3	45.97	6	46.27	46.00	-3	8,719	-0.03%
2023/09/08	15.2	46.47	27	46.55	46.30	-11.8	8,781	-0.13%
2023/09/07	31.3	45.89	3.1	45.95	45.65	28.2	8,817	0.32%
2023/09/06	22.6	46.35	5.9	46.86	46.30	16.7	8,880	0.19%
2023/09/05	19.1	47.09	20.2	47.21	47.30	-1.1	8,935	-0.01%
2023/09/04	37.3	46.49	43.3	46.28	46.50	-6	9,162	-0.07%
2023/09/01	18.2	45.02	8.4	45.21	44.90	9.8	9,167	0.11%
2023/08/31	15.6	45.63	3.8	46.23	45.30	11.8	9,261	0.13%
2023/08/30	3.3	45.84	3.1	45.73	45.85	0.2	9,242	0.00%
2023/08/29	29.4	45.67	17.3	45.61	45.35	12	9,324	0.13%
2023/08/28	8.3	46.01	5.8	45.84	46.10	2.5	9,394	0.03%
2023/08/25	11.1	46.03	10.3	46.11	45.90	0.8	9,499	0.01%
2023/08/24	38.5	46.56	7.1	46.12	46.00	31.4	9,566	0.33%
2023/08/23	25.1	48.40	12.7	48.44	47.55	12.4	9,478	0.13%
2023/08/22	11.1	49.03	34.6	48.69	48.70	-23.5	9,435	-0.25%
2023/08/21	37.1	50.19	3	49.75	49.30	34.1	9,449	0.36%
2023/08/18	35.8	50.65	36.2	50.55	50.50	-0.3	9,404	0.00%
2023/08/17	15.2	46.85	20.3	46.99	47.90	-5.1	9,202	-0.06%
2023/08/16	23.6	47.64	9	47.74	47.60	14.6	9,232	0.16%
2023/08/15	15.4	49.10	2	49.05	49.00	13.4	9,236	0.14%
2023/08/14	7.1	49.72	1.1	49.81	49.50	6	9,286	0.06%
2023/08/11	51.2	50.09	7.3	50.04	50.60	43.9	9,367	0.47%
2023/08/10	10.2	49.83	9.5	50.00	50.10	0.7	9,379	0.01%
2023/08/09	6.3	50.13	52.1	50.19	50.10	-45.8	9,428	-0.49%
2023/08/08	11.2	50.06	6.6	50.26	50.10	4.6	9,472	0.05%
2023/08/07	17.2	50.33	9.6	50.53	50.50	7.6	9,594	0.08%
2023/08/04	3.6	51.38	8.4	51.52	51.60	-4.8	9,661	-0.05%
2023/08/02	11.6	50.57	1	50.50	51.10	10.6	9,689	0.11%
2023/08/01	3.1	50.97	10.2	51.00	51.10	-7.1	9,706	-0.07%
2023/07/31	15.6	51.42	6	51.13	50.40	9.6	9,784	0.10%
2023/07/28	7.5	51.11	9.3	51.44	51.80	-1.8	9,824	-0.02%
2023/07/27	113.2	50.39	11.3	50.26	50.40	101.9	9,917	1.03%	大買/鉅額交易
2023/07/26	7.8	49.64	8	49.83	49.45	-0.2	9,944	0.00%
2023/07/25	10.4	49.41	7.1	49.35	49.20	3.4	9,972	0.03%
2023/07/24	23.6	49.48	106.4	49.27	49.30	-82.8	10,070	-0.82%	大賣/
2023/07/21	166	51.52	59	50.90	50.90	107	10,120	1.06%	大買/鉅額交易
2023/07/20	7.1	51.62	11.5	51.53	51.90	-4.4	10,171	-0.04%
2023/07/19	60.2	51.47	11.9	51.23	50.90	48.3	10,214	0.47%
2023/07/18	14.6	50.86	60.5	50.68	50.40	-45.8	10,362	-0.44%
2023/07/17	122.4	51.09	26.4	50.79	51.00	96	10,322	0.93%	大買/
2023/07/14	22.4	50.35	38.8	50.90	50.40	-16.4	10,323	-0.16%
2023/07/13	122.6	50.31	88.3	50.51	49.30	34.3	10,335	0.33%	大買/
2023/07/12	77.9	51.86	108	52.23	51.60	-30.1	10,261	-0.29%	大賣/
2023/07/11	18.6	53.65	16.4	53.75	53.60	2.2	10,245	0.02%
2023/07/10	89.4	54.44	181	54.28	53.60	-91.5	10,259	-0.89%	大賣/
2023/07/07	6.1	56.73	4.1	56.77	56.70	2.1	10,090	0.02%
2023/07/06	6.3	57.65	10.2	57.63	57.60	-3.9	9,972	-0.04%
2023/07/05	45.8	57.19	48.6	57.34	57.70	-2.8	9,939	-0.03%
2023/07/04	396.8	61.01	430.4	59.92	57.30	-33.6	9,675	-0.35%	大買/大賣/
2023/07/03	158.1	57.91	115.1	58.20	58.90	43	8,716	0.49%	大買/大賣/
2023/06/30	133.9	58.95	117.3	59.12	59.00	16.6	8,216	0.20%	大買/大賣/
2023/06/29	32.4	57.82	19.1	57.33	57.30	13.3	7,941	0.17%
2023/06/28	8.6	58.36	9.4	58.37	58.40	-0.8	7,880	-0.01%
2023/06/27	34.3	59.13	29.3	59.14	58.80	5.1	7,873	0.06%
2023/06/26	94.6	59.39	19	58.86	58.80	75.6	7,871	0.96%
2023/06/21	29.5	60.04	7.1	60.26	60.20	22.4	7,865	0.29%
2023/06/20	24.4	61.10	20.3	61.02	61.00	4.1	7,836	0.05%
2023/06/19	29.5	62.19	125.3	62.09	61.10	-95.8	7,892	-1.21%	大賣/
2023/06/16	10.5	62.59	59.8	61.99	62.60	-49.3	7,918	-0.62%
2023/06/15	6	62.26	11.8	62.03	61.70	-5.8	7,940	-0.07%
2023/06/14	34.2	62.26	18.3	62.41	62.20	15.8	8,067	0.20%
2023/06/13	9.7	61.81	8.4	61.90	61.80	1.4	8,375	0.02%
2023/06/12	15.3	61.65	12.3	61.63	62.10	3	8,862	0.03%
2023/06/09	36.7	61.45	49.2	61.48	61.80	-12.5	9,553	-0.13%
2023/06/08	131.7	61.22	68.5	61.72	61.50	63.2	9,687	0.65%	大買/
2023/06/07	18.4	59.77	20.1	59.88	59.80	-1.7	9,917	-0.02%
2023/06/06	79.1	59.17	46.8	59.07	59.50	32.3	9,925	0.32%
2023/06/05	7.4	58.13	7	58.21	58.00	0.4	9,958	0.00%
2023/06/02	19.5	57.95	19.6	57.91	58.10	-0.1	10,005	0.00%
2023/06/01	17.3	57.39	67.4	57.76	57.10	-50.1	10,059	-0.50%
2023/05/31	20.8	58.49	11.2	58.57	58.00	9.5	10,104	0.09%
2023/05/30	123.3	59.46	1.2	59.49	58.70	122	10,281	1.19%	大買/鉅額交易
2023/05/29	56	59.74	19.3	59.97	60.00	36.7	10,361	0.35%
2023/05/26	35.6	59.01	34.1	59.10	58.90	1.6	10,595	0.01%
2023/05/25	37.4	59.56	122.3	59.23	58.70	-84.9	10,907	-0.78%	大賣/
2023/05/24	17.1	60.23	16	60.23	60.10	1.1	11,227	0.01%
2023/05/23	17.5	60.18	25	60.32	60.10	-7.5	11,458	-0.07%
2023/05/22	239.5	60.13	79	60.42	60.20	160.5	11,482	1.40%	大買/鉅額交易
2023/05/19	24.4	59.97	34.1	60.33	60.30	-9.7	11,432	-0.08%
2023/05/18	20.9	59.99	18.1	59.77	59.60	2.8	11,369	0.02%
2023/05/17	27.7	59.66	36	60.06	60.20	-8.3	11,390	-0.07%
2023/05/16	31.4	59.76	27.3	59.71	59.60	4.1	11,367	0.04%
2023/05/15	14.8	59.49	87.3	58.77	60.20	-72.5	11,413	-0.64%
2023/05/12	15.3	59.22	17.9	59.21	59.20	-2.7	11,434	-0.02%
2023/05/11	107.5	60.41	22	59.66	59.10	85.5	11,447	0.75%	大買/
2023/05/10	15.8	61.21	53.3	61.51	61.60	-37.5	11,368	-0.33%
2023/05/09	7.5	60.01	29.5	60.29	60.20	-22	11,394	-0.19%
2023/05/08	26.2	59.40	39.7	59.77	59.40	-13.5	11,536	-0.12%
2023/05/05	33.4	59.77	16.6	59.63	59.50	16.8	11,898	0.14%
2023/05/04	24.2	60.51	20.7	60.69	60.10	3.6	11,984	0.03%
2023/05/03	51.7	61.43	29.8	61.33	60.50	21.9	12,004	0.18%
2023/05/02	34.3	63.36	16.7	63.44	63.20	17.6	11,970	0.15%
2023/04/28	30.4	64.94	42	65.12	65.00	-11.6	12,084	-0.10%
2023/04/27	32.2	63.06	30.4	63.52	63.70	1.8	12,176	0.01%
2023/04/26	35.3	63.48	48.4	63.49	63.70	-13.1	12,253	-0.11%
2023/04/25	19.3	64.54	56.8	64.62	64.20	-37.5	12,258	-0.31%
2023/04/24	19.6	64.93	66.1	64.77	65.50	-46.4	12,374	-0.38%
2023/04/21	90.9	65.92	30.5	65.53	65.00	60.4	12,497	0.48%
2023/04/20	42.1	68.12	27.9	68.07	67.70	14.2	12,473	0.11%
2023/04/19	39.5	68.80	39	68.97	68.00	0.5	12,630	0.00%
2023/04/18	42.4	69.76	59.4	69.48	69.00	-17	12,772	-0.13%
2023/04/17	22.5	70.80	33.2	70.78	70.50	-10.7	12,889	-0.08%
2023/04/14	31.1	69.55	73.6	69.64	69.90	-42.5	13,041	-0.33%
2023/04/13	70.7	68.64	51.5	68.55	68.50	19.2	13,235	0.15%
2023/04/12	13	69.11	28.3	69.25	68.80	-15.3	13,442	-0.11%
2023/04/11	28.4	68.77	22.2	69.03	68.60	6.2	13,740	0.05%
2023/04/10	23.2	69.16	19.3	69.83	68.80	3.9	14,135	0.03%
2023/04/07	23.4	69.33	36.7	69.17	69.40	-13.2	14,505	-0.09%
2023/04/06	27.4	68.43	3.2	68.19	67.80	24.3	14,953	0.16%
2023/03/31	3.1	69.07	3.2	69.04	68.50	-0.2	15,727	0.00%
2023/03/30	13.1	68.79	5.1	68.72	68.50	7.9	17,126	0.05%
2023/03/29	7.2	69.15	2.2	69.37	68.80	5	17,649	0.03%
2023/03/28	10.1	69.71	14	69.94	69.30	-3.9	18,203	-0.02%
2023/03/27	11.2	69.96	8.1	70.14	69.70	3.1	18,992	0.02%
2023/03/24	73.7	70.01	40.2	70.21	70.50	33.5	19,983	0.17%
2023/03/23	44.8	69.73	61.1	69.56	69.90	-16.3	20,125	-0.08%
2023/03/22	17	69.50	52.9	69.96	70.40	-35.9	20,171	-0.18%
2023/03/21	49.4	69.57	32.1	69.16	69.00	17.2	20,226	0.09%
2023/03/20	29.3	69.97	20.9	70.05	69.60	8.4	20,233	0.04%
2023/03/17	115.5	68.88	53	68.88	69.00	62.5	20,203	0.31%	大買/
2023/03/16	143.4	68.67	130.8	68.46	68.20	12.7	20,128	0.06%	大買/大賣/
2023/03/15	153.9	71.64	141	71.44	71.00	12.9	19,886	0.06%	大買/大賣/
2023/03/14	211.2	73.13	132.1	73.52	72.50	79.1	19,571	0.40%	大買/大賣/
2023/03/13	37.9	80.39	77.4	80.59	80.50	-39.6	18,898	-0.21%
2023/03/10	109.9	81.42	98.2	80.74	79.10	11.7	18,755	0.06%	大買/
2023/03/09	11.4	80.17	10.6	80.14	80.10	0.7	18,527	0.00%
2023/03/08	46.8	79.43	43.1	79.44	79.00	3.7	18,647	0.02%
2023/03/07	12.7	80.68	22.1	80.84	80.70	-9.3	18,699	-0.05%
2023/03/06	27.7	80.96	22.9	80.73	80.60	4.8	18,803	0.03%
2023/03/03	26.5	80.41	36.1	80.55	81.10	-9.6	19,016	-0.05%
2023/03/02	37.2	80.04	66.4	80.65	80.70	-29.1	19,149	-0.15%
2023/03/01	38.7	78.52	44.7	78.63	78.60	-6	18,998	-0.03%
2023/02/24	115.3	79.60	103.1	79.59	79.60	12.2	18,961	0.06%	大買/大賣/
2023/02/23	70.5	79.03	84.1	79.16	79.20	-13.6	18,829	-0.07%
2023/02/22	126.6	77.76	108.9	77.80	76.70	17.7	18,592	0.10%	大買/大賣/
2023/02/21	68.2	75.53	74.1	75.96	77.50	-5.8	18,344	-0.03%
2023/02/20	20.1	73.62	25.2	73.93	74.00	-5.1	18,296	-0.03%
2023/02/17	26.3	72.79	23	72.87	73.30	3.3	18,522	0.02%
2023/02/16	25.9	73.89	23.7	73.80	73.70	2.2	18,664	0.01%
2023/02/15	51.5	74.49	49.5	73.94	73.70	2	19,073	0.01%
2023/02/14	30.3	74.69	40.6	74.81	74.80	-10.3	19,329	-0.05%
2023/02/13	66.4	73.94	76.1	73.70	73.80	-9.7	19,474	-0.05%
2023/02/10	48	76.15	31.1	76.21	75.50	16.9	19,706	0.09%
2023/02/09	43.5	77.35	37.4	77.82	76.90	6.1	20,025	0.03%
2023/02/08	49.1	77.77	46.5	77.78	77.90	2.6	20,279	0.01%
2023/02/07	86.1	77.33	99.5	76.74	77.60	-13.4	20,350	-0.07%
2023/02/06	92.6	77.21	86	76.31	76.10	6.5	20,482	0.03%
2023/02/03	119.3	80.41	120.9	80.57	79.50	-1.5	20,459	-0.01%	大買/大賣/
2023/02/02	76.6	77.78	69	78.17	78.60	7.6	20,220	0.04%
2023/02/01	20.4	75.83	49	76.66	76.70	-28.6	20,217	-0.14%
2023/01/31	82.1	75.65	65	75.87	75.90	17.1	20,313	0.08%
2023/01/30	54.2	74.51	59	74.28	75.60	-4.8	20,414	-0.02%
2023/01/17	60	74.13	52.3	74.28	73.60	7.7	20,433	0.04%
2023/01/16	39	73.43	42	73.56	73.70	-3	20,475	-0.01%
2023/01/13	58	74.33	75.5	74.64	74.50	-17.5	20,424	-0.09%
2023/01/12	77.4	75.40	97.6	75.02	74.10	-20.2	20,536	-0.10%
2023/01/11	110.1	76.85	77.1	76.94	76.10	33	20,473	0.16%	大買/
2023/01/10	39.3	77.68	28	77.61	76.50	11.3	20,444	0.06%
2023/01/09	58.3	77.60	55.1	77.61	77.50	3.3	20,639	0.02%
2023/01/06	67.2	77.05	81.3	76.86	77.80	-14.1	20,709	-0.07%
2023/01/05	65.7	77.80	79.9	77.90	77.10	-14.2	20,762	-0.07%
2023/01/04	111.2	78.05	100.3	77.52	77.10	10.9	20,903	0.05%	大買/
2023/01/03	159.7	80.34	141.7	80.06	79.20	18.1	20,825	0.09%	大買/大賣/
2022/12/30	150.4	80.44	341.8	80.38	80.10	-191.4	20,753	-0.92%	大買/大賣/鉅額交易
2022/12/29	116	79.21	125.1	79.33	79.20	-9.1	20,637	-0.04%	大買/大賣/
2022/12/28	146.2	80.54	122.7	80.15	79.00	23.5	20,583	0.11%	大買/大賣/
2022/12/27	181.2	83.97	175.3	83.54	82.10	5.9	20,463	0.03%	大買/大賣/
2022/12/26	199	84.02	185.2	83.76	82.40	13.8	20,553	0.07%	大買/大賣/
2022/12/23	326.5	85.05	311	85.43	86.20	15.5	20,344	0.08%	大買/大賣/
2022/12/22	620.5	85.14	441.3	84.78	87.20	179.3	19,732	0.91%	大買/大賣/鉅額交易
2022/12/21	84.7	78.65	99.2	78.99	79.80	-14.5	18,579	-0.08%
2022/12/20	143.6	77.88	138.5	77.95	76.70	5.1	18,285	0.03%	大買/大賣/
2022/12/19	283.1	79.09	204.6	78.44	76.20	78.6	18,086	0.43%	大買/大賣/
2022/12/16	117	76.53	216.8	77.03	78.80	-99.8	17,509	-0.57%	大買/大賣/
2022/12/15	52.6	72.02	50.5	71.85	72.50	2.1	16,827	0.01%
2022/12/14	32.1	69.65	30	69.78	70.70	2	17,223	0.01%
2022/12/13	20	70.36	16.2	70.21	70.30	3.8	17,331	0.02%
2022/12/12	30.1	69.77	30.2	69.73	69.30	0	17,584	0.00%
2022/12/09	22.2	69.37	21.6	69.85	70.10	0.6	17,814	0.00%
2022/12/08	43	68.77	51	68.87	68.60	-8	18,088	-0.04%
2022/12/07	64.4	69.97	33.6	69.78	69.10	30.8	18,250	0.17%
2022/12/06	37.6	71.87	14.7	71.93	70.60	22.9	18,254	0.13%
2022/12/05	61	74.41	87.1	74.60	74.30	-26.1	18,390	-0.14%
2022/12/02	58.1	74.74	57	74.94	74.50	1	18,584	0.01%
2022/12/01	71.4	76.67	55.7	76.40	75.30	15.7	18,774	0.08%
2022/11/30	20.6	74.97	36.9	75.21	76.10	-16.3	18,698	-0.09%
2022/11/29	30.6	72.78	44.2	73.56	74.70	-13.6	18,769	-0.07%
2022/11/28	36.3	73.43	34.6	73.37	72.90	1.7	18,998	0.01%
2022/11/25	77.6	76.11	62.2	75.93	74.90	15.4	18,973	0.08%
2022/11/24	54	73.26	75.8	72.92	75.40	-21.8	19,000	-0.11%
2022/11/23	28	70.42	42.7	70.78	71.10	-14.7	18,785	-0.08%
2022/11/22	23.1	69.72	34.1	69.35	69.10	-11	18,934	-0.06%
2022/11/21	52.1	70.35	36.6	70.02	69.50	15.6	18,878	0.08%
2022/11/18	24.2	73.52	111.8	73.54	71.80	-87.6	18,843	-0.46%	大賣/
2022/11/17	57.7	75.24	18.6	75.03	74.20	39.1	18,944	0.21%
2022/11/16	92.2	74.74	39.9	74.83	75.30	52.3	18,910	0.28%
2022/11/15	28.5	74.06	37.1	74.09	74.60	-8.7	18,998	-0.05%
2022/11/14	33.2	74.19	39.1	74.56	74.10	-5.9	18,805	-0.03%
2022/11/11	156.4	75.40	180.2	75.23	73.50	-23.8	18,698	-0.13%	大買/大賣/
2022/11/10	75.1	73.41	102.4	73.51	74.40	-27.4	18,395	-0.15%	大賣/
2022/11/09	106.2	71.65	52.6	71.49	72.00	53.5	18,244	0.29%	大買/
2022/11/08	109.5	71.34	88.7	71.55	70.40	20.8	18,282	0.11%	大買/
2022/11/07	38.2	68.91	72.9	69.29	70.00	-34.6	18,009	-0.19%
2022/11/04	80.2	66.55	90	66.45	66.60	-9.8	17,759	-0.06%
2022/11/03	29.1	65.11	45.3	65.32	65.80	-16.2	17,605	-0.09%
2022/11/02	48.2	67.53	46	67.60	66.50	2.1	17,748	0.01%
2022/11/01	53.3	67.05	28.2	66.89	66.00	25.1	17,590	0.14%
2022/10/31	35.1	67.75	37	67.89	67.70	-1.9	17,596	-0.01%
2022/10/28	39.4	69.47	29	69.20	68.50	10.4	17,585	0.06%
2022/10/27	82	69.90	52.8	69.86	70.50	29.2	17,529	0.17%
2022/10/26	40	67.04	99	67.22	69.20	-59	17,483	-0.34%
2022/10/25	67	68.59	50.5	68.86	67.70	16.5	17,395	0.10%
2022/10/24	63	69.07	81	69.26	68.50	-18	17,586	-0.10%
2022/10/21	18	66.84	24	67.19	66.50	-6	17,570	-0.03%
2022/10/20	107.1	64.83	78.5	64.62	66.90	28.6	17,578	0.16%	大買/
2022/10/19	33.1	68.16	35	68.17	67.90	-2	17,706	-0.01%
2022/10/18	24	66.66	68.6	66.45	67.00	-44.6	17,674	-0.25%
2022/10/17	76.2	63.77	75.7	64.13	64.90	0.5	17,705	0.00%
2022/10/14	50	68.51	70.9	68.71	68.80	-20.9	17,512	-0.12%
2022/10/13	51.1	67.87	52.6	66.85	65.40	-1.4	17,873	-0.01%
2022/10/12	71.2	69.37	39	68.54	68.30	32.2	18,252	0.18%
2022/10/11	35.1	72.58	33.2	72.50	72.20	1.9	18,103	0.01%
2022/10/07	60.2	74.17	59.3	73.68	73.20	0.9	17,998	0.01%
2022/10/06	45.1	72.21	62.4	72.78	73.60	-17.3	18,048	-0.10%
2022/10/05	93.4	73.52	149.3	73.29	72.90	-55.9	18,103	-0.31%	大賣/
2022/10/04	103.1	71.47	119.9	71.47	71.60	-16.8	18,225	-0.09%	大買/大賣/
2022/10/03	213.1	69.25	174.8	70.10	70.30	38.3	18,110	0.21%	大買/大賣/
2022/09/30	57	65.42	60.6	66.12	66.80	-3.6	17,994	-0.02%
2022/09/29	88.1	67.46	146.8	67.43	66.50	-58.7	17,966	-0.33%	大賣/
2022/09/28	130	67.89	126	66.63	65.70	3.9	17,990	0.02%	大買/大賣/
2022/09/27	93.1	70.39	101.9	70.85	71.00	-8.8	18,355	-0.05%	大賣/
2022/09/26	88.8	71.56	92.7	70.85	69.40	-3.8	18,480	-0.02%
2022/09/23	76	76.09	84.5	75.79	74.90	-8.5	18,620	-0.05%
2022/09/22	131.6	75.70	110.4	75.10	74.70	21.2	18,861	0.11%	大買/大賣/
2022/09/21	142.9	77.14	181.1	77.69	78.30	-38.2	19,104	-0.20%	大買/大賣/
2022/09/20	38.4	75.60	40.6	75.77	75.10	-2.2	19,163	-0.01%
2022/09/19	73.7	76.84	42.1	75.60	74.10	31.6	19,630	0.16%
2022/09/16	141.4	79.04	127	79.47	80.70	14.4	19,925	0.07%	大買/大賣/
2022/09/15	141.5	80.00	162.7	81.29	80.70	-21.2	20,286	-0.10%	大買/大賣/
2022/09/14	99.1	77.23	109.9	75.76	79.10	-10.8	20,546	-0.05%	大賣/
2022/09/13	46.4	78.00	66.1	77.92	77.70	-19.7	20,614	-0.10%
2022/09/12	122.8	77.11	130.5	76.99	76.90	-7.7	20,925	-0.04%	大買/大賣/
2022/09/08	69.4	73.42	80	73.55	74.10	-10.6	20,836	-0.05%
2022/09/07	43.2	74.58	39.5	74.56	74.50	3.7	20,908	0.02%
2022/09/06	63	77.61	75.5	77.15	76.80	-12.4	20,750	-0.06%
2022/09/05	87.3	76.91	87.9	76.84	76.20	-0.7	20,692	0.00%
2022/09/02	125.1	81.19	99.7	79.89	78.00	25.5	20,581	0.12%	大買/
2022/09/01	36.9	84.55	24.3	84.27	83.70	12.7	20,346	0.06%
2022/08/31	44.1	84.86	78.8	84.61	86.80	-34.7	20,415	-0.17%
2022/08/30	31.4	86.36	22.2	86.28	86.10	9.2	20,129	0.05%
2022/08/29	55.3	86.80	53.1	86.76	86.30	2.2	20,111	0.01%
2022/08/26	11.1	93.25	5	93.66	93.10	6.1	20,046	0.03%
2022/08/25	15.1	92.66	22	92.50	92.80	-6.9	20,010	-0.03%
2022/08/24	44.5	92.66	32.6	92.52	91.30	12	20,068	0.06%
2022/08/23	18.9	95.01	15	95.15	94.60	3.9	20,090	0.02%
2022/08/22	96.6	96.23	52.8	95.64	95.10	43.8	20,154	0.22%
2022/08/19	15.7	100.98	14.8	101.01	100.50	0.9	20,021	0.00%
2022/08/18	20.1	100.75	22.1	100.84	101.00	-2.1	20,220	-0.01%
2022/08/17	23.1	101.20	23	101.52	101.50	0.1	20,697	0.00%
2022/08/16	65.4	100.26	34.5	100.26	99.90	31	21,251	0.15%
2022/08/15	35.8	101.36	33	101.08	101.50	2.8	21,871	0.01%
2022/08/12	4.6	103.62	13.3	103.97	104.50	-8.7	21,770	-0.04%
2022/08/11	37.8	103.32	16.3	103.84	103.00	21.5	21,901	0.10%
2022/08/10	18.4	104.43	29.1	104.36	103.00	-10.7	21,885	-0.05%
2022/08/09	72.7	105.39	35.7	105.54	105.00	37	21,937	0.17%
2022/08/08	34.2	106.82	37.3	106.68	107.50	-3.2	21,826	-0.01%
2022/08/05	49.2	106.65	102.5	106.78	107.50	-53.3	21,846	-0.24%	大賣/
2022/08/04	91.1	103.03	53.6	103.72	104.00	37.5	21,921	0.17%
2022/08/03	48	105.04	34.4	105.07	104.50	13.7	21,955	0.06%
2022/08/02	46.3	104.31	56.5	104.79	105.00	-10.2	22,088	-0.05%
2022/08/01	34	106.59	25.2	106.80	107.50	8.8	22,109	0.04%
2022/07/29	71.5	106.97	162.5	106.88	107.00	-91	22,202	-0.41%	大賣/
2022/07/28	66.1	103.50	49.2	102.79	102.00	16.8	22,118	0.08%
2022/07/27	36.1	102.96	55.1	103.19	104.50	-19	22,091	-0.09%
2022/07/26	174.3	101.75	117	102.18	100.50	57.3	22,099	0.26%	大買/大賣/
2022/07/25	48.3	104.62	42.7	104.19	104.00	5.6	21,952	0.03%
2022/07/22	70.7	106.31	66.3	106.48	106.50	4.4	21,993	0.02%
2022/07/21	78.1	106.33	75.1	105.94	105.50	2.9	22,013	0.01%
2022/07/20	165.3	106.18	93.5	105.31	103.50	71.8	21,989	0.33%	大買/
2022/07/19	135.4	128.99	110.7	127.98	131.00	24.7	21,598	0.11%	大買/大賣/
2022/07/18	32.2	119.40	32.9	120.50	121.00	-0.7	21,147	0.00%
2022/07/15	54.1	117.69	34.3	117.58	117.00	19.8	21,144	0.09%
2022/07/14	75.3	115.01	99.1	116.92	118.50	-23.9	21,219	-0.11%
2022/07/13	43.1	115.89	41	115.67	113.50	2.1	21,063	0.01%
2022/07/12	147.4	113.18	133.1	112.58	112.00	14.3	20,966	0.07%	大買/大賣/
2022/07/11	110.2	119.71	107	120.44	120.50	3.2	20,719	0.02%	大買/大賣/
2022/07/08	92.2	120.21	124.7	120.72	120.50	-32.6	20,675	-0.16%	大賣/
2022/07/07	105.2	114.36	83	115.46	116.50	22.2	20,505	0.11%	大買/
2022/07/06	68.3	114.27	67.8	114.69	113.50	0.5	20,500	0.00%
2022/07/05	182.8	114.86	181.8	116.07	116.00	1	20,405	0.00%	大買/大賣/
2022/07/04	116.2	113.51	216.9	113.11	115.50	-100.7	19,948	-0.50%	大買/大賣/
2022/07/01	208.6	115.86	113.4	115.73	111.00	95.2	19,836	0.48%	大買/大賣/
2022/06/30	108.1	118.87	124.2	118.88	119.00	-16.1	19,480	-0.08%	大買/大賣/
2022/06/29	122	122.84	103.1	122.22	120.00	18.9	19,155	0.10%	大買/大賣/
2022/06/28	163.6	125.93	145.4	125.86	128.00	18.1	18,787	0.10%	大買/大賣/
2022/06/27	132.3	123.00	171.5	125.21	128.00	-39.2	18,412	-0.21%	大買/大賣/
2022/06/24	144.4	116.25	304.2	114.73	116.50	-159.8	17,937	-0.89%	大買/大賣/鉅額交易
2022/06/23	287.7	113.25	153.5	112.68	110.50	134.3	17,617	0.76%	大買/大賣/鉅額交易
2022/06/22	110.3	120.12	115.1	118.64	120.00	-4.8	17,276	-0.03%	大買/大賣/
2022/06/21	54.2	122.57	113.7	122.60	123.50	-59.5	16,758	-0.36%	大賣/
2022/06/20	152.8	122.44	98.1	123.08	119.50	54.7	16,534	0.33%	大買/
2022/06/17	67.7	131.84	47	131.30	131.00	20.7	16,156	0.13%
2022/06/16	114	137.59	107.4	135.48	131.00	6.5	15,984	0.04%	大買/大賣/
2022/06/15	27.9	142.28	7.3	141.92	140.50	20.6	16,030	0.13%
2022/06/14	27.1	143.07	7.4	143.15	143.00	19.7	16,380	0.12%
2022/06/13	45.2	144.20	36.3	144.89	143.00	8.9	17,312	0.05%
2022/06/10	91.8	151.19	49	150.98	150.00	42.8	17,735	0.24%
2022/06/09	85	156.02	50	155.92	155.00	35	17,977	0.19%
2022/06/08	13.1	160.88	25	160.71	161.50	-11.9	18,124	-0.07%
2022/06/07	37.1	159.76	57	158.97	159.00	-19.9	18,565	-0.11%
2022/06/06	67	160.60	76.3	160.82	158.50	-9.3	19,086	-0.05%
2022/06/02	8.3	159.08	16	159.16	158.50	-7.7	19,672	-0.04%
2022/06/01	50.3	160.20	66.4	160.70	159.50	-16.1	20,734	-0.08%
2022/05/31	76.5	157.69	49.1	158.24	157.00	27.4	22,047	0.12%
2022/05/30	52	159.46	47.1	159.81	158.50	4.9	22,405	0.02%
2022/05/27	33.6	158.60	41.1	158.59	160.50	-7.5	22,706	-0.03%
2022/05/26	45.6	160.12	54	159.94	156.50	-8.4	23,032	-0.04%
2022/05/25	174.4	161.89	160.2	160.85	160.50	14.1	23,196	0.06%	大買/大賣/
2022/05/24	195.7	164.74	175.3	163.33	161.50	20.3	23,415	0.09%	大買/大賣/
2022/05/23	70	159.63	192.1	159.69	163.50	-122.1	23,452	-0.52%	大賣/鉅額交易
2022/05/20	10.4	148.14	31.2	148.10	149.00	-20.8	23,616	-0.09%
2022/05/19	34.6	143.18	21.4	142.97	146.00	13.2	24,528	0.05%
2022/05/18	15.5	145.07	29.6	146.42	147.50	-14	25,491	-0.05%
2022/05/17	73.5	147.03	47.7	144.63	143.00	25.9	26,034	0.10%
2022/05/16	51.2	150.17	43.2	150.69	148.00	8	26,380	0.03%
2022/05/13	32	152.19	61.3	152.57	153.50	-29.3	26,755	-0.11%
2022/05/12	67.6	151.41	55	150.94	148.50	12.5	27,852	0.05%
2022/05/11	59.2	151.69	57.3	151.90	151.50	1.9	28,048	0.01%
2022/05/10	76.1	150.03	111.4	150.07	151.50	-35.3	28,426	-0.12%	大賣/
2022/05/09	60	149.89	50.5	150.49	148.00	9.5	28,842	0.03%
2022/05/06	45.2	149.33	30.3	150.77	151.50	14.9	29,843	0.05%
2022/05/05	56.5	151.55	73.3	152.47	153.00	-16.8	29,960	-0.06%
2022/05/04	35.2	149.00	33.2	149.71	148.50	2	29,923	0.01%
2022/05/03	69.2	143.79	61	144.88	146.00	8.2	30,123	0.03%
2022/04/29	62.1	146.19	66.3	147.10	146.00	-4.1	30,426	-0.01%
2022/04/28	81.5	144.70	49.1	142.85	142.00	32.4	30,615	0.11%
2022/04/27	69.1	142.81	115.2	142.34	144.00	-46	30,648	-0.15%	大賣/
2022/04/26	69.3	148.72	62.5	147.12	145.00	6.8	30,761	0.02%
2022/04/25	78	149.50	41.3	150.25	148.00	36.7	30,860	0.12%
2022/04/22	49.5	156.53	30	156.85	156.00	19.4	30,890	0.06%
2022/04/21	53.4	157.67	86.4	158.43	157.50	-32.9	31,098	-0.11%
2022/04/20	64.2	156.02	65.4	156.59	155.50	-1.3	31,348	0.00%
2022/04/19	45.3	154.90	74.7	155.78	156.00	-29.4	31,482	-0.09%
2022/04/18	59.9	152.14	51.1	151.31	151.00	8.9	31,728	0.03%
2022/04/15	41.4	155.32	43.3	155.35	155.00	-1.9	32,036	-0.01%
2022/04/14	108.5	157.37	59	157.23	154.50	49.5	32,163	0.15%	大買/
2022/04/13	71	156.39	85.1	157.02	158.00	-14.1	32,253	-0.04%
2022/04/12	64.4	149.84	74.1	150.36	153.00	-9.7	32,311	-0.03%
2022/04/11	43.3	153.86	38.2	152.90	151.50	5.1	32,351	0.02%
2022/04/08	39.8	153.94	52.7	154.12	154.00	-13	32,947	-0.04%
2022/04/07	66.3	152.09	40.1	152.15	149.50	26.3	33,063	0.08%
2022/04/06	32.7	154.66	18.3	154.95	156.00	14.4	33,093	0.04%
2022/04/01	37.9	158.43	48.1	158.93	160.00	-10.3	33,478	-0.03%
2022/03/31	75.7	158.01	59	157.97	158.50	16.7	33,528	0.05%
2022/03/30	62.3	158.45	77.4	157.97	160.00	-15.1	33,688	-0.04%
2022/03/29	58.9	157.12	42.3	155.66	154.50	16.6	33,769	0.05%
2022/03/28	87	155.11	84.3	154.25	156.00	2.8	34,092	0.01%
2022/03/25	72.7	155.89	40.5	155.86	153.50	32.1	34,467	0.09%
2022/03/24	20.3	161.33	13	161.65	160.00	7.3	34,857	0.02%
2022/03/23	23	164.23	19.1	165.08	163.00	3.9	35,566	0.01%
2022/03/22	26.6	164.77	17.5	164.68	162.50	9	36,222	0.02%
2022/03/21	28.5	164.38	37.4	164.21	163.00	-8.9	37,126	-0.02%
2022/03/18	126	162.65	101	161.95	163.00	25	38,261	0.07%	大買/
2022/03/17	108.9	163.97	114.3	164.43	168.00	-5.4	38,841	-0.01%	大買/大賣/
2022/03/16	258.6	167.00	254.6	164.32	161.50	4	39,919	0.01%	大買/大賣/
2022/03/15	146.4	177.92	72	177.78	172.50	74.4	39,944	0.19%	大買/
2022/03/14	79.1	179.39	102.8	180.17	182.00	-23.7	41,030	-0.06%	大賣/
2022/03/11	102.6	175.30	89.4	175.30	175.00	13.2	42,473	0.03%	大買/
2022/03/10	114.9	179.12	115.3	178.92	176.50	-0.5	43,249	0.00%	大買/大賣/
2022/03/09	120.6	173.80	116.2	174.01	174.00	4.4	43,857	0.01%	大買/大賣/
2022/03/08	162	174.17	149.8	174.62	170.50	12.2	44,460	0.03%	大買/大賣/
2022/03/07	275.5	188.63	241.4	189.62	180.00	34.2	43,865	0.08%	大買/大賣/
2022/03/04	402.4	197.83	384	196.38	192.00	18.4	43,042	0.04%	大買/大賣/
2022/03/03	118.5	194.38	128.2	194.67	192.00	-9.7	41,921	-0.02%	大買/大賣/
2022/03/02	126.8	192.28	97.7	192.16	190.50	29	41,774	0.07%	大買/
2022/03/01	84.3	191.95	125	192.52	193.00	-40.7	41,636	-0.10%	大賣/
2022/02/25	97.1	187.26	134.3	186.88	187.00	-37.2	41,391	-0.09%	大賣/
2022/02/24	224.5	186.31	193.7	186.05	182.00	30.9	41,218	0.07%	大買/大賣/
2022/02/23	148.5	188.60	257.2	187.27	190.00	-108.7	40,843	-0.27%	大買/大賣/鉅額交易
2022/02/22	460.1	184.26	230.4	183.15	181.50	229.7	40,488	0.57%	大買/大賣/鉅額交易
2022/02/21	290.4	197.53	255.5	197.49	195.00	34.9	39,762	0.09%	大買/大賣/
2022/02/18	259.4	192.20	333	190.63	194.50	-73.6	39,031	-0.19%	大買/大賣/
2022/02/17	208.8	186.04	195	186.04	183.00	13.8	38,225	0.04%	大買/大賣/
2022/02/16	134.3	183.16	202.4	183.57	183.50	-68	37,912	-0.18%	大買/大賣/
2022/02/15	283.5	180.64	293.2	180.82	178.50	-9.6	38,206	-0.03%	大買/大賣/
2022/02/14	307.7	179.64	373.4	179.71	180.00	-65.8	38,783	-0.17%	大買/大賣/
2022/02/11	231.1	173.99	191	174.26	172.00	40.1	38,390	0.10%	大買/大賣/
2022/02/10	136.1	173.98	178.8	174.46	175.50	-42.6	39,037	-0.11%	大買/大賣/
2022/02/09	252.7	175.01	224.7	174.70	173.50	27.9	39,741	0.07%	大買/大賣/
2022/02/08	176.3	169.90	222.6	171.06	172.00	-46.3	39,830	-0.12%	大買/大賣/
2022/02/07	77.4	154.58	81.6	158.33	162.00	-4.2	39,996	-0.01%
2022/01/26	72.2	148.38	76.9	148.94	147.50	-4.6	41,239	-0.01%
2022/01/25	108.3	148.32	75.5	146.68	145.50	32.7	41,581	0.08%	大買/
2022/01/24	79.7	149.82	67.1	151.14	153.00	12.6	41,813	0.03%
2022/01/21	120.3	156.29	82.2	154.24	151.50	38.1	42,137	0.09%	大買/
2022/01/20	58.4	161.52	50.7	162.37	161.00	7.6	42,290	0.02%
2022/01/19	66.7	163.68	69.2	162.81	161.50	-2.5	42,524	-0.01%
2022/01/18	84.5	167.31	92.1	166.11	166.00	-7.7	42,715	-0.02%
2022/01/17	81.8	168.47	55.1	167.73	166.00	26.6	43,550	0.06%
2022/01/14	56.2	169.48	109.3	169.79	173.50	-53.1	44,029	-0.12%	大賣/
2022/01/13	154.8	171.72	93.5	171.85	168.50	61.3	44,460	0.14%	大買/
2022/01/12	83.4	178.75	81.2	178.08	176.00	2.2	44,725	0.00%
2022/01/11	101.2	180.44	173.8	180.12	181.50	-72.5	45,521	-0.16%	大買/大賣/
2022/01/10	248	182.48	155.8	181.19	179.50	92.2	46,605	0.20%	大買/大賣/
2022/01/07	104.3	188.10	120.2	188.37	187.50	-16	47,315	-0.03%	大買/大賣/
2022/01/06	48.1	191.83	127.5	192.52	191.00	-79.3	48,866	-0.16%	大賣/
2022/01/05	173.1	191.90	102.2	192.21	191.00	70.9	49,726	0.14%	大買/大賣/
2022/01/04	118.4	187.63	226.6	186.21	191.50	-108.2	50,499	-0.21%	大買/大賣/鉅額交易
2022/01/03	328.3	188.30	288.6	189.71	187.50	39.8	51,296	0.08%	大買/大賣/
2021/12/30	174.3	199.07	150	200.38	198.50	24.3	51,827	0.05%	大買/大賣/
2021/12/29	173.3	201.23	250.3	201.93	201.00	-77	52,778	-0.15%	大買/大賣/
2021/12/28	281.6	201.74	230	202.31	200.50	51.6	54,654	0.09%	大買/大賣/
2021/12/27	140.2	199.13	145.5	199.46	199.00	-5.3	55,451	-0.01%	大買/大賣/
2021/12/24	177.1	199.91	181.7	201.99	199.00	-4.6	56,326	-0.01%	大買/大賣/
2021/12/23	197.2	202.23	83.9	203.75	200.00	113.3	56,322	0.20%	大買/鉅額交易
2021/12/22	135.9	204.10	107.2	204.19	204.00	28.7	56,540	0.05%	大買/大賣/
2021/12/21	173.2	201.48	234	202.47	207.00	-60.7	56,543	-0.11%	大買/大賣/
2021/12/20	309.7	200.30	281.2	200.07	199.00	28.6	56,620	0.05%	大買/大賣/
2021/12/17	242.5	201.72	317.1	202.28	200.00	-74.6	56,644	-0.13%	大買/大賣/
2021/12/16	224.5	199.92	264.4	200.05	196.50	-39.9	56,315	-0.07%	大買/大賣/
2021/12/15	346.5	196.13	353.7	194.84	199.00	-7.1	56,196	-0.01%	大買/大賣/
2021/12/14	446	194.68	429.2	197.29	189.50	16.8	56,156	0.03%	大買/大賣/
2021/12/13	342.3	206.26	277.8	206.97	201.50	64.5	55,319	0.12%	大買/大賣/
2021/12/10	468.7	207.26	467.3	207.26	210.50	1.4	55,553	0.00%	大買/大賣/
2021/12/09	244.6	200.36	304.5	200.89	208.00	-59.9	54,894	-0.11%	大買/大賣/
2021/12/08	499.4	198.18	463.9	197.86	197.00	35.5	54,715	0.06%	大買/大賣/
2021/12/07	331.1	184.69	376.2	184.33	191.00	-45.1	54,241	-0.08%	大買/大賣/
2021/12/06	209.1	173.28	264.1	174.30	176.50	-55	53,587	-0.10%	大買/大賣/
2021/12/03	425.4	169.60	279.9	167.63	164.50	145.5	53,625	0.27%	大買/大賣/鉅額交易
2021/12/02	167.7	165.47	291.7	165.48	169.50	-124	53,692	-0.23%	大買/大賣/鉅額交易
2021/12/01	26.3	155.24	25.4	155.11	154.50	1	53,099	0.00%
2021/11/30	22.9	156.02	59.4	155.97	156.50	-36.5	53,553	-0.07%
2021/11/29	152.1	152.97	237.2	153.11	153.00	-85	54,150	-0.16%	大買/大賣/
2021/11/26	220.6	154.16	103.4	154.80	152.00	117.2	55,260	0.21%	大買/大賣/鉅額交易
2021/11/25	83.2	156.91	106.9	156.81	157.50	-23.7	55,943	-0.04%	大賣/
2021/11/24	84.3	154.26	91.1	154.23	154.00	-6.8	56,530	-0.01%
2021/11/23	57.6	154.91	58.7	156.26	154.00	-1.1	58,328	0.00%
2021/11/22	128.1	156.03	111.3	156.98	154.50	16.8	60,206	0.03%	大買/大賣/
2021/11/19	77.9	158.21	54.3	157.68	156.00	23.5	61,871	0.04%
2021/11/18	34.9	160.54	49.4	160.57	160.50	-14.5	64,140	-0.02%
2021/11/17	108	158.54	98.5	157.82	158.50	9.5	66,010	0.01%	大買/
2021/11/16	125.3	159.81	141	160.66	161.00	-15.7	67,378	-0.02%	大買/大賣/
2021/11/15	81.4	158.76	82.2	158.90	157.00	-0.8	69,856	0.00%
2021/11/12	161.9	160.02	197.5	160.24	159.00	-35.5	71,211	-0.05%	大買/大賣/
2021/11/11	311.1	170.59	303.9	170.81	159.50	7.2	71,484	0.01%	大買/大賣/
2021/11/10	229.6	183.73	188.1	182.69	177.00	41.5	72,107	0.06%	大買/大賣/
2021/11/09	444.9	187.88	385.2	187.77	183.50	59.8	73,224	0.08%	大買/大賣/
2021/11/08	490.5	185.29	498.3	184.67	190.00	-7.8	73,787	-0.01%	大買/大賣/
2021/11/05	210	174.71	210.2	175.16	178.00	-0.2	74,735	0.00%	大買/大賣/
2021/11/04	557.1	177.93	523.9	178.08	174.50	33.2	76,083	0.04%	大買/大賣/
2021/11/03	474.8	171.46	482.5	172.81	171.50	-7.8	76,323	-0.01%	大買/大賣/
2021/11/02	215.4	162.56	228.9	162.40	161.00	-13.5	76,868	-0.02%	大買/大賣/
2021/11/01	260.7	160.90	253.3	161.03	158.50	7.4	77,612	0.01%	大買/大賣/
2021/10/29	329.4	159.63	363.3	159.17	160.00	-33.9	78,267	-0.04%	大買/大賣/
2021/10/28	150.4	156.63	175.8	156.69	153.50	-25.4	79,584	-0.03%	大買/大賣/
2021/10/27	134.9	154.37	131.2	153.78	153.00	3.7	82,036	0.00%	大買/大賣/
2021/10/26	188.6	157.78	203.6	158.16	157.00	-14.9	84,992	-0.02%	大買/大賣/
2021/10/25	287.8	157.28	360.7	156.87	157.50	-72.9	87,571	-0.08%	大買/大賣/
2021/10/22	253.9	155.65	272.2	154.07	152.50	-18.2	90,066	-0.02%	大買/大賣/
2021/10/21	268.2	162.26	276.6	162.95	159.00	-8.4	91,770	-0.01%	大買/大賣/
2021/10/20	224.6	161.32	226.4	161.68	159.50	-1.8	92,550	0.00%	大買/大賣/
2021/10/19	464.4	161.19	440.9	161.14	158.00	23.6	94,278	0.02%	大買/大賣/
2021/10/18	589.9	153.43	678.6	153.08	160.00	-88.8	96,471	-0.09%	大買/大賣/
2021/10/15	536.7	161.86	384.3	161.81	161.00	152.4	97,931	0.16%	大買/大賣/鉅額交易
2021/10/14	545.4	162.08	626.7	161.43	164.50	-81.3	98,982	-0.08%	大買/大賣/
2021/10/13	406.2	158.06	447.7	157.42	155.00	-41.5	99,248	-0.04%	大買/大賣/
2021/10/12	587.7	159.08	548.7	156.62	153.50	39.1	101,711	0.04%	大買/大賣/
2021/10/08	573.1	167.54	524.7	167.25	169.50	48.4	102,911	0.05%	大買/大賣/
2021/10/07	690.2	170.74	880.7	171.22	171.50	-190.5	105,121	-0.18%	大買/大賣/鉅額交易
2021/10/06	515.3	166.06	420.7	166.16	161.50	94.6	106,167	0.09%	大買/大賣/
2021/10/05	761.8	166.41	826.1	166.71	173.00	-64.3	107,309	-0.06%	大買/大賣/
2021/10/04	472.5	172.11	506.4	172.53	165.50	-33.8	108,342	-0.03%	大買/大賣/
2021/10/01	336.7	191.14	284	188.31	183.50	52.8	110,613	0.05%	大買/大賣/
2021/09/30	125.2	202.80	166.1	202.94	203.50	-41	112,158	-0.04%	大買/大賣/
2021/09/29	651.6	201.76	593	200.90	200.50	58.6	113,993	0.05%	大買/大賣/
2021/09/28	144.9	202.24	147.2	202.65	203.50	-2.2	115,755	0.00%	大買/大賣/
2021/09/27	306.8	214.53	262.2	213.41	208.00	44.6	117,732	0.04%	大買/大賣/
2021/09/24	413.3	212.86	463.2	213.50	215.00	-50	121,860	-0.04%	大買/大賣/
2021/09/23	134.1	208.66	157	209.05	207.50	-22.9	123,853	-0.02%	大買/大賣/
2021/09/22	304.3	204.24	256.3	203.59	203.00	48.1	127,961	0.04%	大買/大賣/
2021/09/17	498.4	207.35	555.9	208.02	210.00	-57.5	129,019	-0.04%	大買/大賣/
2021/09/16	139.8	202.90	117.2	202.66	200.50	22.6	131,239	0.02%	大買/大賣/
2021/09/15	304.9	201.98	347.8	202.23	205.00	-42.9	132,972	-0.03%	大買/大賣/
2021/09/14	474.7	208.37	381.8	204.59	201.50	92.9	136,191	0.07%	大買/大賣/
2021/09/13	396.8	213.35	373.3	212.75	210.00	23.5	138,442	0.02%	大買/大賣/
2021/09/10	391	210.21	451.8	211.10	211.50	-60.8	139,336	-0.04%	大買/大賣/
2021/09/09	481.2	208.46	343	207.38	207.50	138.2	140,530	0.10%	大買/大賣/鉅額交易
2021/09/08	373	212.46	464.7	212.68	213.00	-91.6	141,059	-0.06%	大買/大賣/
2021/09/07	231.9	205.78	366.6	207.90	209.50	-134.6	141,359	-0.10%	大買/大賣/鉅額交易
2021/09/06	394.1	219.69	324.2	217.35	211.00	69.9	140,707	0.05%	大買/大賣/
2021/09/03	511.1	232.10	489	229.45	222.00	22.1	140,444	0.02%	大買/大賣/
2021/09/02	454.9	238.41	466.7	238.79	235.50	-11.8	139,951	-0.01%	大買/大賣/
2021/09/01	779.9	241.42	761.6	240.04	235.00	18.3	139,269	0.01%	大買/大賣/
2021/08/31	728.6	247.57	748.7	248.06	248.00	-20.1	138,045	-0.01%	大買/大賣/
2021/08/30	506.6	253.43	500.1	254.39	249.00	6.5	137,102	0.00%	大買/大賣/
2021/08/27	902.8	255.99	792.7	257.50	252.00	110.1	136,378	0.08%	大買/大賣/鉅額交易
2021/08/26	764.1	256.81	610.1	256.62	258.00	154	134,570	0.11%	大買/大賣/鉅額交易
2021/08/25	622.2	252.95	687	253.87	262.00	-64.8	132,823	-0.05%	大買/大賣/
2021/08/24	973.4	250.10	810.6	248.97	244.00	162.8	131,087	0.12%	大買/大賣/鉅額交易
2021/08/23	361.3	242.90	513.1	244.60	248.00	-151.8	129,142	-0.12%	大買/大賣/鉅額交易
2021/08/20	534.1	218.62	559.2	218.33	225.50	-25.1	129,352	-0.02%	大買/大賣/
2021/08/19	837.1	224.20	769.3	222.04	213.00	67.8	130,804	0.05%	大買/大賣/
2021/08/18	500.1	212.29	688.3	213.33	226.00	-188.2	129,864	-0.14%	大買/大賣/鉅額交易
2021/08/17	366.3	213.42	337.1	213.60	205.50	29.2	130,875	0.02%	大買/大賣/
2021/08/16	574.3	213.49	691.5	213.66	215.00	-117.1	131,847	-0.09%	大買/大賣/鉅額交易
2021/08/13	931.1	226.51	821.6	227.07	215.00	109.4	131,260	0.08%	大買/大賣/鉅額交易
2021/08/12	616.3	221.21	685.2	220.24	230.00	-68.9	131,665	-0.05%	大買/大賣/
2021/08/11	791.7	218.21	845.5	218.91	217.00	-53.8	131,247	-0.04%	大買/大賣/
2021/08/10	770.9	231.00	659	231.49	225.00	111.9	129,537	0.09%	大買/大賣/鉅額交易
2021/08/09	578.5	234.63	638.4	234.70	229.00	-59.9	128,839	-0.05%	大買/大賣/
2021/08/06	884.4	233.25	862.2	233.25	231.00	22.2	128,536	0.02%	大買/大賣/
2021/08/05	433.1	226.59	456.7	224.47	221.00	-23.5	127,154	-0.02%	大買/大賣/
2021/08/04	499.9	233.40	490.5	233.69	233.00	9.4	126,543	0.01%	大買/大賣/
2021/08/03	741.4	232.96	715.4	233.29	229.00	26	126,639	0.02%	大買/大賣/
2021/08/02	1,106.6	225.08	1,226.8	223.45	232.00	-120.2	125,565	-0.10%	大買/大賣/鉅額交易
2021/07/30	1,418	246.88	1,138.8	242.92	223.50	279.2	123,176	0.23%	大買/大賣/鉅額交易
2021/07/29	1,089.3	238.82	1,072	240.05	248.00	17.2	120,666	0.01%	大買/大賣/
2021/07/28	1,343.7	208.45	1,491.8	208.52	225.50	-148	118,502	-0.12%	大買/大賣/鉅額交易
2021/07/27	812.6	205.48	823.9	205.67	205.00	-11.3	116,098	-0.01%	大買/大賣/
2021/07/26	563.6	229.44	519.6	226.79	216.50	44.1	115,006	0.04%	大買/大賣/
2021/07/23	1,008.2	244.11	999.5	245.31	240.00	8.7	113,819	0.01%	大買/大賣/
2021/07/22	1,212.5	228.79	1,298.9	228.17	240.00	-86.4	112,099	-0.08%	大買/大賣/
2021/07/21	998.2	256.15	969.7	255.41	238.50	28.5	109,689	0.03%	大買/大賣/
2021/07/20	865.3	274.04	721.3	271.41	260.50	144.1	107,231	0.13%	大買/大賣/鉅額交易
2021/07/19	872.7	292.00	853.8	291.46	286.00	18.9	105,706	0.02%	大買/大賣/
2021/07/16	1,273.7	291.71	1,206.5	292.51	286.00	67.3	105,178	0.06%	大買/大賣/
2021/07/15	696.5	268.02	795.2	269.07	278.50	-98.6	102,364	-0.10%	大買/大賣/
2021/07/14	1,067.3	253.25	1,190.7	252.24	253.50	-123.4	101,196	-0.12%	大買/大賣/鉅額交易
2021/07/13	921	282.03	783.4	280.68	258.50	137.7	98,531	0.14%	大買/大賣/鉅額交易
2021/07/12	909.5	289.86	1,003	290.09	287.00	-93.6	96,744	-0.10%	大買/大賣/
2021/07/09	1,178.4	291.48	948.7	291.92	275.00	229.8	94,700	0.24%	大買/大賣/鉅額交易
2021/07/08	957	279.33	1,148.3	281.02	304.00	-191.2	92,400	-0.21%	大買/大賣/鉅額交易
2021/07/07	1,044.8	292.13	1,032.7	290.18	276.50	12.1	89,534	0.01%	大買/大賣/
2021/07/06	743.3	309.84	676.7	308.36	296.00	66.6	87,537	0.08%	大買/大賣/
2021/07/05	859.8	315.24	765.8	311.86	302.00	94.1	85,714	0.11%	大買/大賣/
2021/07/02	815.8	334.11	869	331.78	326.50	-53.2	83,762	-0.06%	大買/大賣/
2021/07/01	1,463.1	338.96	1,194.1	341.90	336.00	268.9	81,705	0.33%	大買/大賣/鉅額交易
2021/06/30	852.4	307.14	1,038.1	309.45	321.00	-185.7	77,304	-0.24%	大買/大賣/鉅額交易
2021/06/29	1,934.8	310.84	1,575.4	307.14	292.00	359.3	75,146	0.48%	大買/大賣/鉅額交易
2021/06/28	440.5	292.67	465	296.20	300.00	-24.5	71,395	-0.03%	大買/大賣/
2021/06/25	951.1	266.64	1,092.8	267.15	273.00	-141.7	70,194	-0.20%	大買/大賣/鉅額交易
2021/06/24	503	237.06	636	239.31	248.50	-133	67,663	-0.20%	大買/大賣/鉅額交易
2021/06/23	1,277.5	246.67	1,138.8	245.84	226.00	138.7	65,883	0.21%	大買/大賣/鉅額交易
2021/06/22	1,056.6	265.81	851.1	264.27	251.00	205.6	61,674	0.33%	大買/大賣/鉅額交易
2021/06/21	431.3	241.40	408.8	245.42	249.00	22.5	58,851	0.04%	大買/大賣/
2021/06/18	522	214.15	597.6	219.66	226.50	-75.5	58,156	-0.13%	大買/大賣/
2021/06/17	432.4	204.81	340.3	204.32	206.00	92	56,643	0.16%	大買/大賣/
2021/06/16	295.7	206.43	231.5	207.52	205.50	64.2	55,154	0.12%	大買/大賣/
2021/06/15	84	185.70	90.3	188.69	191.50	-6.3	53,839	-0.01%
2021/06/11	33.6	167.43	76.1	170.51	174.50	-42.5	53,432	-0.08%
2021/06/10	26.7	153.75	24.5	155.05	159.00	2.2	53,228	0.00%
2021/06/09	49.3	160.61	15.2	160.36	160.00	34.2	53,324	0.06%
2021/06/08	24.3	160.18	127	159.83	165.00	-102.7	53,404	-0.19%	大賣/鉅額交易
2021/06/07	27.4	150.69	36	150.44	153.00	-8.6	53,464	-0.02%
2021/06/04	41.6	157.78	11.2	159.82	155.50	30.4	53,521	0.06%
2021/06/03	27	161.48	65.3	164.69	161.00	-38.3	53,592	-0.07%
2021/06/02	53.1	162.18	37.6	162.75	160.00	15.5	53,515	0.03%
2021/06/01	26.5	149.92	106.2	151.39	159.50	-79.7	53,205	-0.15%	大賣/
2021/05/31	158.5	151.15	32.5	151.42	145.00	126	53,006	0.24%	大買/鉅額交易
2021/05/28	716.9	148.77	749.3	150.14	154.50	-32.5	52,533	-0.06%	大買/大賣/
2021/05/27	723.9	137.90	597.9	138.60	140.50	126	50,723	0.25%	大買/大賣/鉅額交易
2021/05/26	636.6	122.54	765.1	121.00	128.00	-128.5	47,866	-0.27%	大買/大賣/鉅額交易
2021/05/25	873.8	125.59	751.1	124.25	116.50	122.7	46,237	0.27%	大買/大賣/鉅額交易
2021/05/24	576.9	121.04	529.9	121.20	125.00	47	43,825	0.11%	大買/大賣/
2021/05/21	77.8	111.19	119.7	113.52	114.00	-42	42,234	-0.10%	大賣/
2021/05/20	328.4	97.23	449.5	99.08	104.00	-121.1	41,724	-0.29%	大買/大賣/鉅額交易
2021/05/19	606.6	92.49	594.6	92.40	94.60	12	39,609	0.03%	大買/大賣/
2021/05/18	59	83.76	76.1	85.26	86.00	-17	39,042	-0.04%
2021/05/17	274.3	77.04	321.3	77.63	78.20	-47	38,911	-0.12%	大買/大賣/
2021/05/14	287.1	77.60	362.2	76.79	81.60	-75.1	37,764	-0.20%	大買/大賣/
2021/05/13	193.5	81.84	167.6	81.25	80.10	25.9	36,679	0.07%	大買/大賣/
2021/05/12	137.3	91.24	81.2	91.14	88.90	56.1	36,346	0.15%	大買/
2021/05/11	315.3	101.55	292.4	100.44	98.70	22.9	36,361	0.06%	大買/大賣/
2021/05/10	247.7	98.74	285.5	99.30	101.50	-37.8	35,317	-0.11%	大買/大賣/
2021/05/07	123.2	90.59	173.2	90.26	92.30	-50	34,558	-0.14%	大買/大賣/
2021/05/06	281.5	91.24	163.5	91.00	89.90	118	34,312	0.34%	大買/大賣/鉅額交易
2021/05/05	115.6	93.02	157.1	91.94	92.50	-41.5	33,721	-0.12%	大買/大賣/
2021/05/04	706.8	94.23	626.4	92.50	91.40	80.4	33,189	0.24%	大買/大賣/
2021/05/03	404.4	101.15	443.6	102.00	101.50	-39.2	32,428	-0.12%	大買/大賣/
2021/04/29	59.2	92.54	39	92.72	94.70	20.2	31,563	0.06%
2021/04/28	142.6	95.54	175.2	95.44	92.50	-32.7	31,936	-0.10%	大買/大賣/
2021/04/27	207.7	93.97	272.1	93.79	91.20	-64.4	31,941	-0.20%	大買/大賣/
2021/04/26	103	87.58	131	88.95	90.20	-28	31,963	-0.09%	大買/大賣/
2021/04/23	119.4	84.86	132.4	84.41	82.00	-12.9	32,715	-0.04%	大買/大賣/
2021/04/22	411	93.03	287.3	92.72	85.80	123.7	32,945	0.38%	大買/大賣/鉅額交易
2021/04/21	153.5	86.02	189.2	87.82	89.60	-35.7	32,068	-0.11%	大買/大賣/
2021/04/20	269.3	80.81	225.1	80.26	81.50	44.2	31,928	0.14%	大買/大賣/
2021/04/19	146.1	78.72	133.1	79.57	80.60	13	32,264	0.04%	大買/大賣/
2021/04/16	27.3	69.13	62.2	69.70	73.30	-35	32,430	-0.11%
2021/04/15	29	65.87	68	66.09	66.70	-39	32,892	-0.12%
2021/04/14	199	64.94	121.1	64.64	65.30	77.9	34,186	0.23%	大買/大賣/
2021/04/13	114	65.17	112.4	64.68	64.30	1.6	34,459	0.00%	大買/大賣/
2021/04/12	65	62.90	91.1	63.31	64.00	-26.1	35,159	-0.07%
2021/04/09	46.8	57.21	34	57.12	58.20	12.7	36,862	0.03%
2021/04/08	35.8	58.74	29	58.81	58.90	6.8	37,908	0.02%
2021/04/07	41.1	57.72	33.3	57.85	58.70	7.8	39,236	0.02%
2021/04/06	31	55.85	101.4	56.84	57.40	-70.4	42,280	-0.17%	大賣/
2021/04/01	87.1	56.10	75.2	55.98	55.90	11.9	43,279	0.03%
2021/03/31	180	56.41	151.5	56.13	55.10	28.5	44,129	0.06%	大買/大賣/
2021/03/30	58.3	54.41	45.1	54.57	54.60	13.2	44,067	0.03%
2021/03/29	56.1	54.88	87.1	55.05	55.40	-30.9	44,720	-0.07%
2021/03/26	44	51.58	30.8	51.18	52.90	13.3	46,649	0.03%
2021/03/25	35	50.81	22.1	50.69	49.90	13	47,659	0.03%
2021/03/24	42.3	51.93	48	51.98	52.00	-5.7	48,732	-0.01%
2021/03/23	155.7	53.42	121	53.24	51.70	34.7	48,863	0.07%	大買/大賣/
2021/03/22	64.1	53.55	140.5	54.00	54.50	-76.4	48,009	-0.16%	大賣/
2021/03/19	39	49.83	44.4	49.83	49.55	-5.4	47,755	-0.01%
2021/03/18	57	49.70	17	49.74	49.95	40	48,015	0.08%
2021/03/17	19.1	49.22	23	49.04	49.00	-3.9	48,441	-0.01%
2021/03/16	15.2	48.43	27	48.41	48.65	-11.8	48,956	-0.02%
2021/03/15	27	48.59	20	48.62	48.70	7	49,649	0.01%
2021/03/12	13	48.32	16	48.07	47.40	-3	50,455	-0.01%
2021/03/11	32	47.82	72	47.50	47.25	-40	50,756	-0.08%
2021/03/10	24	47.20	24.2	47.06	47.00	-0.2	50,926	0.00%
2021/03/09	95	46.51	120	46.85	47.50	-25	51,141	-0.05%	大賣/
2021/03/08	12	46.03	25.1	46.69	45.40	-13.1	51,479	-0.03%
2021/03/05	9	46.09	2	46.25	45.85	7	51,890	0.01%
2021/03/04	18	46.33	33	46.58	46.05	-15	52,319	-0.03%
2021/03/03	12	46.64	87.1	46.07	47.30	-75.1	52,717	-0.14%
2021/03/02	114.2	48.20	53.6	48.23	45.50	60.6	53,775	0.11%	大買/
2021/02/26	27	47.68	34.1	47.16	47.95	-7.1	54,074	-0.01%
2021/02/25	19	47.51	36.2	47.57	47.30	-17.2	54,060	-0.03%
2021/02/24	23.2	46.83	42	46.84	46.00	-18.8	54,183	-0.03%
2021/02/23	88	47.41	46	47.38	46.70	42	54,262	0.08%
2021/02/22	107	46.97	127	47.03	46.75	-20	54,800	-0.04%	大買/大賣/
2021/02/19	79	44.78	59	44.46	44.50	20	54,951	0.04%
2021/02/18	149.7	45.79	96	45.59	45.25	53.7	55,206	0.10%	大買/
2021/02/17	48	43.42	82.1	43.27	43.90	-34.1	54,788	-0.06%
2021/02/05	23	42.83	14	42.53	42.20	9	54,773	0.02%
2021/02/04	33.1	42.78	54	42.93	43.50	-20.9	54,818	-0.04%
2021/02/03	77.1	43.06	76.1	43.26	42.25	1	55,361	0.00%
2021/02/02	254.1	43.74	240.4	43.60	43.50	13.7	56,019	0.02%	大買/大賣/
2021/02/01	66.1	41.84	73.4	42.02	41.35	-7.3	55,488	-0.01%
2021/01/29	46.1	43.98	25	43.89	42.80	21.1	55,267	0.04%
2021/01/28	53.2	45.04	60.1	44.76	44.75	-6.9	55,130	-0.01%
2021/01/27	33	45.05	46	45.51	44.55	-13	54,963	-0.02%
2021/01/26	88.2	45.67	95	45.65	45.60	-6.8	55,058	-0.01%
2021/01/25	63	46.07	56.1	45.75	45.65	6.9	54,998	0.01%
2021/01/22	71	44.23	102.3	43.94	44.80	-31.3	54,629	-0.06%	大賣/
2021/01/21	144.1	44.23	174.2	44.27	42.70	-30.1	54,212	-0.06%	大買/大賣/
2021/01/20	120	42.30	153.7	42.62	42.10	-33.7	53,579	-0.06%	大買/大賣/
2021/01/19	174.1	45.05	159.1	45.03	43.20	15	52,968	0.03%	大買/大賣/
2021/01/18	208.1	43.69	232.2	42.68	45.10	-24.1	52,507	-0.05%	大買/大賣/
2021/01/15	227.6	44.84	193.4	44.33	43.25	34.3	51,347	0.07%	大買/大賣/
2021/01/14	166.4	49.08	163.2	49.52	48.05	3.2	50,492	0.01%	大買/大賣/
2021/01/13	97.3	48.64	110.1	49.04	48.00	-12.8	50,040	-0.03%	大賣/
2021/01/12	299.1	49.29	269.1	48.81	49.05	30	49,715	0.06%	大買/大賣/
2021/01/11	164.1	49.37	167.5	49.56	50.40	-3.4	48,278	-0.01%	大買/大賣/
2021/01/08	443.5	48.21	433.8	48.08	48.50	9.7	47,488	0.02%	大買/大賣/
2021/01/07	375.3	46.94	457.8	47.05	47.35	-82.4	46,536	-0.18%	大買/大賣/
2021/01/06	353.1	52.78	300.2	52.41	50.30	52.9	45,072	0.12%	大買/大賣/
2021/01/05	247.1	55.35	239.5	55.04	54.60	7.7	44,340	0.02%	大買/大賣/
2021/01/04	510.9	55.82	473.3	56.10	57.10	37.7	43,023	0.09%	大買/大賣/
2020/12/31	401.3	51.89	486.1	51.78	52.90	-84.8	40,875	-0.21%	大買/大賣/
2020/12/30	338.2	49.92	353	49.67	50.10	-14.8	39,737	-0.04%	大買/大賣/
2020/12/29	864.5	53.67	683	51.77	49.35	181.5	38,285	0.47%	大買/大賣/鉅額交易
2020/12/28	364.1	51.83	397.1	52.18	52.80	-33	35,075	-0.09%	大買/大賣/
2020/12/25	491	47.92	574.1	47.84	48.00	-83.1	33,634	-0.25%	大買/大賣/
2020/12/24	249.1	45.81	299.2	45.62	45.25	-50.1	32,551	-0.15%	大買/大賣/
2020/12/23	381.1	43.80	353.3	43.63	45.45	27.8	32,156	0.09%	大買/大賣/
2020/12/22	749	47.82	650.7	47.24	43.15	98.4	31,216	0.32%	大買/大賣/
2020/12/21	411	45.55	340.3	46.20	47.50	70.7	28,681	0.25%	大買/大賣/
2020/12/18	350.2	43.38	371.8	43.57	43.20	-21.6	27,305	-0.08%	大買/大賣/
2020/12/17	45	41.35	117.2	41.85	42.35	-72.2	25,975	-0.28%	大賣/
2020/12/16	41.5	40.77	53.2	40.87	41.00	-11.7	25,507	-0.05%
2020/12/15	154.3	41.11	144	41.07	40.00	10.3	25,254	0.04%	大買/大賣/
2020/12/14	173.2	40.75	132.1	40.74	40.75	41.2	24,601	0.17%	大買/大賣/
2020/12/11	90.3	40.27	110	40.38	38.95	-19.7	24,110	-0.08%	大賣/
2020/12/10	163.1	42.22	145	41.82	41.40	18.1	23,548	0.08%	大買/大賣/
2020/12/09	170.3	41.46	240	41.53	41.40	-69.7	22,943	-0.30%	大買/大賣/
2020/12/08	309	40.94	140.3	40.82	40.60	168.8	22,173	0.76%	大買/大賣/鉅額交易
2020/12/07	114.1	38.31	91	38.19	38.25	23	21,113	0.11%	大買/
2020/12/04	74.1	38.39	161.1	38.64	38.00	-87	20,573	-0.42%	大賣/
2020/12/03	74	40.30	87.2	39.76	39.50	-13.2	20,136	-0.07%
2020/12/02	201.1	40.26	204.4	40.20	40.00	-3.3	19,824	-0.02%	大買/大賣/
2020/12/01	132.2	41.92	119	41.81	41.10	13.2	19,317	0.07%	大買/大賣/
2020/11/30	119.3	43.12	60	43.05	43.70	59.3	18,836	0.31%	大買/
2020/11/27	137.1	41.90	135.6	41.55	43.00	1.5	18,393	0.01%	大買/大賣/
2020/11/26	328	41.99	210.5	41.66	40.65	117.6	17,895	0.66%	大買/大賣/鉅額交易
2020/11/25	133.6	38.99	177.2	39.37	40.90	-43.6	16,799	-0.26%	大買/大賣/
2020/11/24	76	37.22	21	37.10	37.20	55	16,009	0.34%
2020/11/23	63	37.66	47	37.78	37.45	16	15,818	0.10%
2020/11/20	295.1	37.46	287	37.12	36.75	8.1	15,621	0.05%	大買/大賣/
2020/11/19	278.5	36.89	254.1	37.02	37.45	24.4	15,539	0.16%	大買/大賣/
2020/11/18	116.3	34.71	133.1	35.86	36.40	-16.8	14,552	-0.12%	大買/大賣/
2020/11/17	39	32.70	112	33.06	33.35	-73	13,788	-0.53%	大賣/
2020/11/16	41	31.48	59	31.60	31.55	-18	13,474	-0.13%
2020/11/13	135.1	31.22	80	31.17	30.60	55.1	13,393	0.41%	大買/
2020/11/12	46	31.35	50.1	31.42	31.20	-4.1	13,198	-0.03%
2020/11/11	315.5	30.20	332.1	30.62	32.45	-16.6	13,081	-0.13%	大買/大賣/
2020/11/10	181.3	31.36	128	31.19	29.80	53.3	12,631	0.42%	大買/大賣/
2020/11/09	36	31.96	35.5	31.72	32.25	0.5	11,564	0.00%
2020/11/06	15.1	29.01	16	29.20	29.35	-1	11,333	-0.01%
2020/11/05	46	28.91	21	28.92	28.95	25	11,279	0.22%
2020/11/04	21	28.15	6	28.13	28.90	15	11,238	0.13%
2020/11/03	26	28.19	34.2	28.06	28.60	-8.2	11,022	-0.07%
2020/11/02	42.7	27.27	59.1	27.85	27.00	-16.4	10,673	-0.15%
2020/10/30	23	26.50	5	26.30	26.20	18	10,273	0.18%
2020/10/29	9	26.61	7	26.30	26.70	2	10,172	0.02%
2020/10/28	21	26.75	19	26.81	26.15	2	10,059	0.02%
2020/10/27	31	26.44	20	26.46	26.10	11	9,870	0.11%
2020/10/26	49.1	25.97	56	26.20	26.85	-6.9	9,717	-0.07%
2020/10/23	7	24.95	7	24.77	24.60	0	9,230	0.00%
2020/10/22	5	24.49	4	24.44	24.45	1	9,161	0.01%
2020/10/21	29	25.32	13	25.23	25.30	16	9,085	0.18%
2020/10/20	58	24.99	65	24.95	25.25	-7	8,840	-0.08%
2020/10/19	8	23.45	0	0.00	23.55	8	8,522	0.09%
2020/10/16	0	0.00	3	24.05	23.55	-3	8,469	-0.04%
2020/10/15	10	24.30	25	24.24	24.05	-15	8,399	-0.18%
2020/10/14	59	24.87	86	24.42	24.55	-27	8,292	-0.33%
2020/10/13	98	24.74	81.1	24.69	25.05	17	8,112	0.21%
2020/10/12	33	22.94	48	22.82	23.15	-15	7,687	-0.19%
2020/10/08	140	23.89	156	23.53	23.80	-16	7,540	-0.21%	大買/大賣/
2020/10/07	113	24.18	148	24.04	24.45	-35	7,351	-0.48%	大買/大賣/
2020/10/06	70	22.55	41	22.97	23.45	29	7,094	0.41%
2020/10/05	7	22.15	25.3	22.16	22.85	-18.3	6,852	-0.27%
2020/09/30	2	21.25	27	21.31	21.25	-25	6,606	-0.38%
2020/09/29	40.2	21.78	35	21.83	21.00	5.2	6,614	0.08%
2020/09/28	52	21.44	64	21.60	21.65	-12	6,365	-0.19%
2020/09/25	20	20.52	21	20.45	20.45	-1	6,001	-0.02%
2020/09/24	2	19.05	19	19.07	19.20	-17	5,795	-0.29%
2020/09/23	0	0.00	3	19.47	19.50	-3	5,708	-0.05%
2020/09/22	0	0.00	1	19.85	19.85	-1	5,660	-0.02%
2020/09/21	3	20.22	0	0.00	20.20	3	5,645	0.05%
2020/09/18	13	20.28	2	20.33	20.30	11	5,627	0.20%
2020/09/17	2	20.20	2	20.15	20.20	0	5,586	0.00%
2020/09/16	0	0.00	1	19.85	20.10	-1	5,575	-0.02%
2020/09/15	15	19.43	0	0.00	19.80	15	5,503	0.27%
2020/09/14	12	19.90	1	19.75	19.75	11	5,435	0.20%
2020/09/11	1	19.90	0	0.00	20.00	1	5,337	0.02%
2020/09/09	2	20.15	3	20.42	20.40	-1	5,195	-0.02%
2020/09/08	1	20.15	0	0.00	20.00	1	5,129	0.02%
2020/09/07	13	20.41	8	20.34	20.15	5	5,064	0.10%
2020/09/04	13	20.00	3	19.97	20.00	10	4,899	0.20%
2020/09/03	1	20.35	1	20.45	20.45	0	4,775	0.00%
2020/09/02	13	20.49	0	0.00	20.70	13	4,671	0.28%
2020/09/01	1	20.80	8	21.05	20.95	-7	4,595	-0.15%
2020/08/31	1	21.35	10	21.49	21.20	-9	4,531	-0.20%
2020/08/28	14	20.78	1	21.15	21.00	13	4,317	0.30%
2020/08/27	3	21.13	8	21.00	20.90	-5	4,277	-0.12%
2020/08/26	5	22.01	23	22.10	22.10	-18	4,161	-0.43%
2020/08/25	2	21.25	27	21.74	21.75	-25	3,937	-0.63%
2020/08/24	0	0.00	15	20.08	20.40	-15	3,573	-0.42%
2020/08/21	3	20.13	1	20.00	20.10	2	3,516	0.06%
2020/08/20	34	20.34	22	20.01	19.95	12	3,447	0.35%
2020/08/19	15	20.51	5	20.79	20.35	10	3,250	0.31%
2020/08/18	3	19.80	48	19.94	20.10	-45	3,028	-1.49%
2020/08/17	5	20.26	6	20.13	20.05	-1	2,835	-0.04%
2020/08/14	20	20.15	10	19.78	19.90	10	2,607	0.38%
2020/08/13	0	0.00	10	19.01	19.05	-10	2,275	-0.44%
2020/08/11	5	19.05	8	18.86	18.80	-3	2,191	-0.14%
2020/08/10	0	0.00	2	18.53	19.00	-2	2,144	-0.09%
2020/08/06	6	17.38	8	18.12	18.30	-2	2,057	-0.10%
2020/07/31	1	17.35	1	17.35	17.40	0	2,007	0.00%
2020/07/30	1	17.05	0	0.00	17.15	1	2,011	0.05%
2020/07/28	2.6	16.88	0	0.00	16.95	2.6	2,034	0.13%
2020/07/27	3.6	17.32	0	0.00	17.15	3.6	2,045	0.18%
2020/07/24	1	17.50	1	17.35	17.50	0	2,094	0.00%
2020/07/23	0	0.00	11	17.66	17.70	-11	2,086	-0.53%
2020/07/20	0	0.00	1	17.85	17.90	-1	2,074	-0.05%
2020/07/17	1	18.20	0	0.00	18.10	1	2,067	0.05%
2020/07/16	0	0.00	7	18.63	18.55	-7	2,081	-0.34%
2020/07/15	0	0.00	7	18.55	18.60	-7	2,041	-0.34%
2020/07/14	3	18.75	0	0.00	18.70	3	2,051	0.15%
2020/07/10	1	18.55	5	18.25	18.65	-4	2,028	-0.20%
2020/07/09	0	0.00	2	18.70	18.50	-2	1,967	-0.10%
2020/07/08	4	18.55	41	18.57	18.70	-37	1,906	-1.94%
2020/07/07	0	0.00	17	17.79	18.40	-17	1,792	-0.95%
2020/07/06	0	0.00	1	17.05	17.65	-1	1,677	-0.06%
2020/07/03	0	0.00	1	16.80	16.90	-1	1,623	-0.06%
2020/06/29	0	0.00	2	16.45	16.50	-2	1,713	-0.12%
2020/06/24	18	16.65	0	0.00	16.65	18	1,733	1.04%
2020/06/23	12	16.60	0	0.00	16.60	12	1,770	0.68%
2020/06/19	3	16.25	0	0.00	16.25	3	1,824	0.16%
2020/06/17	0	0.00	50	16.60	16.45	-50	1,884	-2.65%
2020/06/16	0	0.00	5	16.55	16.70	-5	1,957	-0.26%
2020/06/12	0	0.00	5	16.40	16.40	-5	2,137	-0.23%
2020/06/08	1	17.05	12	17.06	17.05	-11	2,256	-0.49%
2020/06/05	11	16.79	1	16.80	16.70	10	2,252	0.44%
2020/06/04	0	0.00	2	16.60	16.55	-2	2,254	-0.09%
2020/06/03	0	0.00	3	16.55	16.55	-3	2,275	-0.13%
2020/06/01	10	16.30	0	0.00	16.30	10	2,267	0.44%
2020/05/29	1	16.05	0	0.00	16.30	1	2,270	0.04%
2020/05/28	26	16.34	0	0.00	16.05	26	2,270	1.15%
2020/05/27	15	16.33	3	16.38	16.35	12	2,255	0.53%
2020/05/22	1	16.00	1	16.20	15.95	0	2,257	0.00%
2020/05/21	5	16.25	7	16.25	16.25	-2	2,264	-0.09%
2020/05/20	5	16.00	9	16.15	16.05	-4	2,269	-0.18%
2020/05/19	3	16.00	0	0.00	16.00	3	2,269	0.13%
2020/05/15	8	15.54	0	0.00	15.55	8	2,291	0.35%
2020/05/14	13	15.80	1	15.75	15.60	12	2,297	0.52%
2020/05/13	11	15.98	0	0.00	15.95	11	2,283	0.48%
2020/05/12	2	16.40	5	16.40	16.40	-3	2,264	-0.13%
2020/05/11	0	0.00	1	16.85	16.85	-1	2,245	-0.04%
2020/05/06	1	16.50	5	16.50	16.45	-4	2,259	-0.18%
2020/05/05	0	0.00	1	16.55	16.40	-1	2,265	-0.04%
2020/05/04	7	16.54	1	16.50	16.55	6	2,264	0.26%
2020/04/29	0	0.00	1	16.70	16.70	-1	2,270	-0.04%
2020/04/28	1	16.45	0	0.00	16.40	1	2,238	0.04%
2020/04/21	7	16.17	0	0.00	15.95	7	2,263	0.31%
2020/04/20	1	16.00	19	16.10	16.10	-18	2,204	-0.82%
2020/04/17	0	0.00	1	16.15	16.15	-1	2,199	-0.05%
2020/04/16	0	0.00	1	15.85	15.95	-1	2,161	-0.05%
2020/04/15	7	15.69	2	16.05	16.10	5	2,151	0.23%
2020/04/14	10.2	15.25	0	0.00	15.45	10.2	2,122	0.48%
2020/04/13	1	15.25	2	15.25	15.05	-1	2,124	-0.05%
2020/04/09	10	15.13	6	15.10	15.10	4	2,110	0.19%
2020/04/08	4	14.90	6	14.80	14.95	-2	2,082	-0.10%
2020/04/07	3	14.53	10	14.75	14.50	-7	2,062	-0.34%
2020/04/06	3	14.20	0	0.00	14.30	3	2,026	0.15%
2020/04/01	1	14.15	3	14.22	14.35	-2	2,011	-0.10%
2020/03/31	11	13.83	0	0.00	13.75	11	1,958	0.56%
2020/03/27	12	13.90	31	14.02	13.90	-19	1,903	-1.00%
2020/03/25	9	13.36	10	13.32	13.25	-1	1,844	-0.05%
2020/03/24	4	12.50	0	0.00	12.60	4	1,814	0.22%
2020/03/23	2	12.30	0	0.00	12.25	2	1,812	0.11%
2020/03/20	21	12.30	1	12.25	12.55	20	1,783	1.12%
2020/03/19	11	12.36	25	12.73	11.90	-14	1,715	-0.82%
2020/03/18	5	13.40	0	0.00	13.15	5	1,612	0.31%
2020/03/17	12	13.48	0	0.00	13.40	12	1,565	0.77%
2020/03/16	8	14.54	0	0.00	14.30	8	1,524	0.52%
2020/03/13	13	14.67	0	0.00	15.10	13	1,496	0.87%
2020/03/12	2	15.80	0	0.00	15.70	2	1,441	0.14%
2020/03/11	6	16.63	0	0.00	16.50	6	1,418	0.42%
2020/03/09	7	16.51	0	0.00	16.50	7	1,389	0.50%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/26	7	17.49	1	17.50	17.50	6	1,341	0.45%
2020/02/19	2	17.60	0	0.00	17.50	2	1,290	0.16%
2020/02/18	1	17.45	4	17.60	17.55	-3	1,285	-0.23%
2020/02/17	0	0.00	2	17.35	17.30	-2	1,280	-0.16%
2020/02/13	5	17.10	0	0.00	17.15	5	1,262	0.40%
2020/02/07	0	0.00	12	17.13	17.10	-12	1,228	-0.98%
2020/02/06	0.7	17.30	0	0.00	17.30	0.7	1,239	0.06%
2020/02/04	7	16.91	0	0.00	16.95	7	1,235	0.57%
2020/02/03	0	0.00	5	16.80	17.05	-5	1,212	-0.41%
2020/01/31	1	16.80	0	0.00	17.00	1	1,180	0.08%
2020/01/30	9	16.94	0	0.00	16.80	9	1,166	0.77%
2020/01/17	1	18.10	0	0.00	18.20	1	1,153	0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/15	2	18.30	0	0.00	18.30	2	1,200	0.17%
2020/01/14	0	0.00	3	18.40	18.40	-3	1,205	-0.25%
2020/01/08	0	0.00	2	18.10	18.00	-2	1,276	-0.16%
2020/01/07	1.4	18.18	0	0.00	18.25	1.4	1,247	0.11%
2019/12/31	1	18.45	0	0.00	18.50	1	1,269	0.08%
2019/12/27	0.5	18.50	0	0.00	18.50	0.5	1,331	0.04%
2019/12/26	0.6	18.60	0	0.00	18.60	0.6	1,329	0.05%
2019/12/25	0.6	18.50	0	0.00	18.60	0.6	1,346	0.04%
2019/12/24	0	0.00	2	18.55	18.50	-2	1,368	-0.15%
2019/12/23	1	18.50	0	0.00	18.50	1	1,381	0.07%
2019/12/18	2	18.50	0	0.00	18.50	2	1,364	0.15%
2019/12/16	0	0.00	3	18.10	18.10	-3	1,342	-0.22%
2019/12/13	1	17.85	0	0.00	17.85	1	1,341	0.07%
2019/12/12	2.8	18.15	0	0.00	18.15	2.8	1,324	0.21%
2019/12/11	0.7	18.25	0	0.00	18.35	0.7	1,322	0.05%
2019/12/10	1	18.40	1	18.50	18.40	0	1,328	0.00%
2019/12/09	0.7	18.30	0	0.00	18.30	0.7	1,380	0.05%
2019/12/05	1	18.30	0	0.00	18.45	1	1,434	0.07%
2019/12/04	0	0.00	3	18.50	18.55	-3	1,445	-0.21%
2019/12/03	0	0.00	2	18.50	18.55	-2	1,491	-0.13%
2019/12/02	8	18.15	0	0.00	18.15	8	1,587	0.50%
2019/11/29	3	18.22	0	0.00	18.15	3	1,749	0.17%
2019/11/28	8	18.42	1	18.40	18.45	7	1,766	0.40%
2019/11/27	7.8	18.29	0	0.00	18.35	7.8	1,807	0.43%
2019/11/26	0.6	18.15	0	0.00	18.20	0.6	1,841	0.03%
2019/11/25	0.6	18.25	0	0.00	18.25	0.6	1,863	0.03%
2019/11/15	2	17.95	0	0.00	18.00	2	2,264	0.09%
2019/11/14	3	18.10	0	0.00	18.15	3	2,340	0.13%
2019/11/13	2	18.03	0	0.00	18.20	2	2,410	0.08%
2019/11/12	3	18.05	0	0.00	18.10	3	2,508	0.12%
2019/11/08	0	0.00	20	18.25	18.40	-20	2,598	-0.77%
2019/11/07	3	18.30	2	18.40	18.25	1	2,661	0.04%
2019/11/06	0	0.00	1	18.60	18.50	-1	2,778	-0.04%
2019/10/31	1	18.25	0	0.00	18.15	1	3,239	0.03%
2019/10/25	0	0.00	111	18.60	18.60	-111	3,637	-3.05%	大賣/鉅額交易
2019/10/23	2	18.05	0	0.00	18.10	2	4,238	0.05%
2019/10/22	1	18.20	0	0.00	18.25	1	4,431	0.02%
2019/10/18	3	17.67	0	0.00	17.90	3	4,574	0.07%
2019/10/17	0	0.00	10	17.75	17.65	-10	4,570	-0.22%
2019/10/15	1	17.90	0	0.00	17.90	1	4,555	0.02%
2019/10/09	1	17.60	0	0.00	17.80	1	4,567	0.02%
2019/10/08	1	17.90	0	0.00	17.85	1	4,556	0.02%
2019/10/07	0	0.00	10	17.80	18.00	-10	4,613	-0.22%
2019/10/04	8	17.70	6	17.87	17.70	2	4,628	0.04%
2019/10/03	3	18.22	4	18.30	18.20	-1	4,599	-0.02%
2019/10/01	0	0.00	11	18.15	18.25	-11	4,625	-0.24%
2019/09/26	86	18.60	0	0.00	18.55	86	4,686	1.83%
2019/09/25	3	18.80	0	0.00	18.85	3	4,760	0.06%
2019/09/24	0	0.00	4	18.75	18.75	-4	4,767	-0.08%
2019/09/23	10	18.95	0	0.00	18.80	10	4,779	0.21%
2019/09/20	1	18.85	0	0.00	18.85	1	4,796	0.02%
2019/09/17	0	0.00	1	18.95	19.10	-1	4,828	-0.02%
2019/09/16	30	18.85	0	0.00	18.90	30	4,869	0.62%
2019/09/12	4	19.05	17	19.00	19.15	-13	4,891	-0.27%
2019/09/11	2	18.85	43	19.03	18.85	-41	4,908	-0.84%
2019/09/10	1	19.45	13.3	19.59	19.20	-12.3	4,870	-0.25%
2019/09/09	1	19.90	1	19.85	19.90	0	4,820	0.00%
2019/09/05	3	19.77	2	19.90	19.75	1	4,873	0.02%
2019/09/04	7	20.06	0	0.00	20.15	7	4,831	0.14%
2019/09/03	0	0.00	61	19.95	20.20	-61	4,719	-1.29%
2019/09/02	2	19.05	0	0.00	19.15	2	4,583	0.04%
2019/08/30	0	0.00	32	19.04	19.00	-32	4,578	-0.70%
2019/08/29	0	0.00	6	19.06	19.00	-6	4,544	-0.13%
2019/08/28	1	18.80	0	0.00	18.80	1	4,533	0.02%
2019/08/26	27	19.30	38	18.95	18.75	-11	4,612	-0.24%
2019/08/23	2	18.55	0	0.00	18.60	2	4,582	0.04%
2019/08/22	39	19.08	0	0.00	18.75	39	4,606	0.85%
2019/08/21	22	18.90	38	19.18	19.30	-16	4,570	-0.35%
2019/08/20	8	18.80	6	19.09	18.75	2	4,536	0.04%
2019/08/19	62	19.20	20	19.15	19.15	42	4,493	0.93%
2019/08/16	11	19.35	10	19.35	19.55	1	4,417	0.02%
2019/08/15	10	20.05	1	20.55	19.80	9	4,356	0.21%
2019/08/13	4	20.63	0	0.00	20.60	4	4,250	0.09%
2019/08/12	2	20.65	0	0.00	20.65	2	4,215	0.05%
2019/08/08	2	21.40	5.4	21.15	21.40	-3.4	4,184	-0.08%
2019/08/06	3	20.68	0	0.00	20.55	3	4,031	0.07%
2019/08/05	6	21.35	2	22.15	21.40	4	3,939	0.10%
2019/08/02	11	21.40	22	21.55	21.80	-11	3,813	-0.29%
2019/08/01	14	21.06	3	21.03	20.85	11	3,588	0.31%
2019/07/31	18	21.00	1	21.00	20.75	17	3,472	0.49%
2019/07/30	2.4	21.23	4	21.48	21.25	-1.6	3,382	-0.05%
2019/07/29	1	21.90	0	0.00	22.10	1	3,295	0.03%
2019/07/26	12	22.52	22	22.59	21.90	-10	3,167	-0.32%
2019/07/25	35	21.88	11	21.05	21.90	24	2,829	0.85%
2019/07/24	2	20.15	58	20.41	20.40	-56	2,501	-2.24%
2019/07/23	1	19.50	18	19.58	19.55	-17	2,277	-0.75%
2019/07/22	1	19.40	0	0.00	19.25	1	2,169	0.05%
2019/07/18	20	19.15	29	18.95	19.00	-9	2,087	-0.43%
2019/07/17	1	18.75	0	0.00	18.80	1	2,068	0.05%
2019/07/16	2	18.75	2	18.83	18.90	0	2,088	0.00%
2019/07/15	4	18.83	0	0.00	18.80	4	2,073	0.19%
2019/07/12	2	18.95	0	0.00	19.00	2	2,055	0.10%
2019/07/11	0	0.00	4	19.40	19.45	-4	2,032	-0.20%
2019/07/10	1	19.25	20	19.25	19.25	-19	1,967	-0.97%
2019/07/08	0	0.00	1	19.25	19.15	-1	1,907	-0.05%
2019/07/05	0	0.00	11	19.20	19.25	-11	1,893	-0.58%
2019/07/04	1	19.30	0	0.00	19.25	1	1,874	0.05%
2019/07/03	11	19.15	16	19.09	19.10	-5	1,844	-0.27%
2019/07/02	1	18.90	17	18.69	19.10	-16	1,787	-0.89%
2019/07/01	3	18.30	50	18.18	18.25	-47	1,709	-2.75%
2019/06/27	1	18.25	0	0.00	18.40	1	1,678	0.06%
2019/06/25	1	18.10	7	18.22	18.25	-6	1,643	-0.36%
2019/06/24	1	18.00	0	0.00	18.15	1	1,602	0.06%
2019/06/20	4	18.03	0	0.00	17.95	4	1,518	0.26%
2019/06/19	0	0.00	10	18.40	18.40	-10	1,477	-0.68%
2019/06/17	0	0.00	20	18.40	18.45	-20	1,425	-1.40%
2019/06/13	0	0.00	15	18.35	18.40	-15	1,370	-1.09%
2019/06/10	5	17.80	0	0.00	17.80	5	1,310	0.38%
2019/06/06	0	0.00	7	18.00	17.95	-7	1,279	-0.55%
2019/06/04	1	18.05	0	0.00	18.00	1	1,236	0.08%
2019/06/03	15	18.13	0	0.00	17.85	15	1,208	1.24%
2019/05/31	10	18.50	10	18.68	18.85	0	1,114	0.00%
2019/05/30	5	18.85	2	18.83	18.85	3	1,052	0.29%
2019/05/29	31	18.43	27	18.36	18.50	4	994	0.40%
2019/05/28	15	18.00	10	18.08	18.20	5	944	0.53%
2019/05/27	26	18.12	11	17.90	18.05	15	905	1.66%
2019/05/24	1	17.80	10	17.75	17.90	-9	854	-1.05%
2019/05/23	20	17.45	50	17.50	17.60	-30	823	-3.64%
2019/05/21	60	17.49	50	17.45	17.55	10	794	1.26%
2019/05/20	0	0.00	1	17.10	17.10	-1	751	-0.13%
2019/05/16	1	17.10	10	16.88	17.05	-9	727	-1.24%
2019/05/15	0	0.00	8	16.90	16.85	-8	712	-1.12%
2019/05/14	0	0.00	3	16.70	16.70	-3	687	-0.44%
2019/05/13	13	16.52	1	16.50	16.50	12	676	1.77%
2019/05/07	0	0.00	2	16.50	16.45	-2	663	-0.30%
2019/04/30	2	16.35	0	0.00	16.30	2	626	0.32%
2019/04/24	3	16.35	5	16.40	16.35	-2	608	-0.33%
2019/04/22	0	0.00	25	16.45	16.55	-25	590	-4.24%
2019/04/17	0	0.00	5	16.17	16.10	-5	547	-0.91%
2019/04/16	0	0.00	4	16.14	16.15	-4	538	-0.74%
2019/04/09	7	16.10	0	0.00	16.00	7	513	1.36%
2019/04/08	15	16.02	0	0.00	16.15	15	495	3.03%
2019/04/01	1	16.00	0	0.00	16.00	1	459	0.22%
2019/03/29	5	16.10	0	0.00	16.05	5	451	1.11%
2019/03/28	5	16.10	0	0.00	16.05	5	447	1.12%
2019/03/27	5	16.15	0	0.00	16.20	5	448	1.11%
2019/03/22	4	16.05	0	0.00	16.05	4	451	0.89%
2019/03/21	7	16.12	0	0.00	16.05	7	454	1.54%
2019/03/20	4	16.10	0	0.00	16.20	4	460	0.87%
2019/03/06	7	16.01	0	0.00	16.10	7	507	1.38%
2019/03/05	0.3	16.00	0	0.00	16.00	0.3	522	0.06%
2019/02/20	1	16.30	0	0.00	16.30	1	493	0.20%
2019/01/29	5	15.70	0	0.00	15.85	5	460	1.09%
2019/01/25	5	15.75	0	0.00	15.85	5	453	1.10%
2019/01/21	0	0.00	1	15.70	15.65	-1	489	-0.20%
2019/01/16	1	15.60	0	0.00	15.60	1	518	0.19%
2019/01/07	0	0.00	1	15.70	15.70	-1	623	-0.16%
2018/12/28	5	15.65	0	0.00	15.95	5	708	0.71%
2018/12/26	1	15.65	0	0.00	15.65	1	739	0.14%
2018/12/21	6	15.93	0	0.00	15.85	6	770	0.78%
2018/12/18	1	16.00	0	0.00	16.00	1	785	0.13%
2018/12/14	4	16.10	0	0.00	16.10	4	788	0.51%
2018/12/13	1	16.45	0	0.00	16.40	1	795	0.13%
2018/12/12	0	0.00	2	16.23	16.35	-2	798	-0.25%
2018/12/11	0	0.00	3	16.05	16.10	-3	795	-0.38%
2018/12/06	2	15.80	0	0.00	15.85	2	823	0.24%
2018/12/03	0	0.00	1	16.25	16.15	-1	870	-0.11%
2018/11/28	2	15.95	0	0.00	16.00	2	870	0.23%
2018/11/20	0	0.00	1	15.50	15.50	-1	880	-0.11%
2018/11/19	1	15.55	0	0.00	15.55	1	902	0.11%
2018/11/15	11	15.50	0	0.00	15.45	11	932	1.18%
2018/11/14	3	15.42	0	0.00	15.35	3	962	0.31%
2018/10/31	0	0.00	100	15.13	15.10	-100	1,143	-8.75%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/10/25	1	15.75	5	15.90	15.90	-4	1,117	-0.36%
2018/10/22	0	0.00	2	16.10	16.30	-2	1,109	-0.18%
2018/10/16	3	15.82	0	0.00	15.85	3	1,148	0.26%
2018/10/15	2	15.50	0	0.00	16.05	2	1,143	0.17%
2018/10/12	1	15.20	0	0.00	15.70	1	1,130	0.09%
2018/10/11	4	15.50	1	15.50	15.40	3	1,146	0.26%
2018/10/09	2	16.20	5	16.25	16.20	-3	1,151	-0.26%
2018/10/08	5	16.10	0	0.00	16.10	5	1,180	0.42%
2018/10/05	4	16.36	5	16.65	16.30	-1	1,202	-0.08%
2018/10/04	5	16.70	0	0.00	16.60	5	1,195	0.42%
2018/09/26	0	0.00	1	16.85	16.90	-1	1,249	-0.08%
2018/09/20	1	16.70	0	0.00	16.65	1	1,287	0.08%
2018/09/14	1	17.05	0	0.00	16.95	1	1,334	0.07%
2018/09/13	3	17.10	0	0.00	17.10	3	1,338	0.22%
2018/09/07	0	0.00	4	16.80	16.80	-4	1,325	-0.30%
2018/08/30	0	0.00	3	16.80	16.80	-3	1,342	-0.22%
2018/08/28	3	16.75	0	0.00	16.80	3	1,346	0.22%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.07%
2018/08/22	5	17.25	0	0.00	17.20	5	1,339	0.37%
2018/08/21	1	17.00	6	17.13	17.30	-5	1,318	-0.38%
2018/08/15	1	16.85	0	0.00	16.90	1	1,214	0.08%
2018/08/07	4	16.85	0	0.00	16.85	4	1,336	0.30%
2018/08/02	0	0.00	5	16.75	16.70	-5	1,370	-0.36%
2018/08/01	5	16.60	0	0.00	16.65	5	1,369	0.37%
2018/07/25	3	16.77	0	0.00	16.65	3	1,362	0.22%
2018/07/24	7	16.80	0	0.00	16.80	7	1,348	0.52%
2018/07/13	0	0.00	1	17.10	17.20	-1	1,226	-0.08%
2018/07/12	0	0.00	1	16.80	16.95	-1	1,212	-0.08%
2018/07/09	0	0.00	3	16.80	16.80	-3	1,264	-0.24%
2018/07/06	2	16.70	0	0.00	16.75	2	1,275	0.16%
2018/07/05	2	17.00	5	16.80	16.80	-3	1,316	-0.23%
2018/07/04	1	17.05	4	17.10	17.20	-3	1,325	-0.23%
2018/07/03	5	17.17	0	0.00	17.10	5	1,330	0.38%
2018/06/29	1	16.90	3	16.95	16.90	-2	1,315	-0.15%
2018/06/28	4	16.55	9	16.68	16.55	-5	1,295	-0.39%
2018/06/27	6	16.58	1	16.70	16.50	5	1,301	0.38%
2018/06/26	7	16.58	9	16.65	16.65	-2	1,300	-0.15%
2018/06/21	0	0.00	5	16.70	16.65	-5	1,336	-0.37%
2018/06/20	0	0.00	11	16.55	16.65	-11	1,356	-0.81%
2018/06/15	3	16.63	3	16.65	16.50	0	1,356	0.00%
2018/06/14	2	16.68	0	0.00	16.65	2	1,369	0.15%
2018/06/12	0	0.00	2.2	16.65	16.65	-2.2	1,451	-0.15%
2018/06/11	5	16.75	15	16.73	16.70	-10	1,473	-0.68%
2018/06/01	50	16.65	2	16.65	16.70	48	1,563	3.07%
2018/05/29	0	0.00	5	16.50	16.50	-5	1,577	-0.32%
2018/05/28	0	0.00	2	16.60	16.65	-2	1,595	-0.13%
2018/05/24	3	16.45	0	0.00	16.40	3	1,598	0.19%
2018/05/22	5	16.55	5	16.75	16.55	0	1,590	0.00%
2018/05/16	2	16.48	0	0.00	16.50	2	1,621	0.12%
2018/05/15	5	16.48	0	0.00	16.50	5	1,604	0.31%
2018/05/14	5	16.75	10	16.75	16.75	-5	1,644	-0.30%
2018/05/11	11	16.98	0	0.00	16.95	11	1,651	0.67%
2018/04/26	0	0.00	15	17.20	17.00	-15	1,812	-0.83%
2018/04/23	0	0.00	2	17.20	17.20	-2	1,843	-0.11%
2018/04/13	1	17.20	0	0.00	17.25	1	2,008	0.05%
2018/04/12	2	17.30	0	0.00	17.30	2	1,976	0.10%
2018/04/11	10	17.65	0	0.00	17.50	10	2,003	0.50%
2018/04/03	0	0.00	11	18.05	18.00	-11	2,170	-0.51%
2018/04/02	2	18.00	0	0.00	18.05	2	2,168	0.09%
2018/03/30	100	17.95	1	17.95	17.90	99	2,196	4.51%
2018/03/23	0	0.00	4	17.80	18.00	-4	2,196	-0.18%
2018/03/22	3	18.20	0	0.00	18.15	3	2,190	0.14%
2018/03/20	5	18.15	0	0.00	18.20	5	2,187	0.23%
2018/03/16	0	0.00	5	18.60	18.60	-5	2,168	-0.23%
2018/03/15	0	0.00	1	17.95	17.85	-1	2,191	-0.05%
2018/03/14	0	0.00	3	18.10	18.10	-3	2,215	-0.14%
2018/03/12	4	18.05	0	0.00	18.10	4	2,314	0.17%
2018/03/09	0	0.00	4	18.15	18.15	-4	2,383	-0.17%
2018/03/07	0	0.00	1	18.00	18.00	-1	2,771	-0.04%
2018/03/06	0	0.00	1	18.00	17.90	-1	2,854	-0.04%
2018/03/05	2	17.95	2	17.95	17.90	0	2,921	0.00%
2018/03/02	14	18.05	0	0.00	18.05	14	2,931	0.48%
2018/02/27	0	0.00	10	18.19	18.30	-10	3,010	-0.33%
2018/02/26	10	18.07	0	0.00	18.00	10	3,151	0.32%
2018/02/23	0.1	18.10	0	0.00	18.10	0.1	3,173	0.00%
2018/02/08	0	0.00	1.1	17.66	17.75	-1.1	3,221	-0.03%
2018/02/07	1	17.85	0	0.00	17.80	1	3,250	0.03%
2018/02/06	30	17.33	0	0.00	17.25	30	3,230	0.93%
2018/02/05	0	0.00	3	18.20	18.30	-3	3,155	-0.10%
2018/02/02	2	18.50	0	0.00	18.50	2	3,140	0.06%
2018/02/01	1	18.55	0	0.00	18.70	1	3,129	0.03%
2018/01/31	0	18.60	2	18.50	18.60	-2	3,128	-0.06%
2018/01/30	11	18.80	0	0.00	18.80	11	3,123	0.35%
2018/01/29	0	0.00	20	18.91	18.90	-20	3,115	-0.64%
2018/01/26	11	19.12	0	0.00	18.90	11	3,131	0.35%
2018/01/25	5	19.40	0	0.00	19.35	5	3,110	0.16%
2018/01/24	0	0.00	6	19.36	19.40	-6	3,116	-0.19%
2018/01/23	10	19.22	0	0.00	19.20	10	3,105	0.32%
2018/01/22	6	19.34	5	19.60	19.45	1	3,086	0.03%
2018/01/19	5	19.75	0	0.00	19.80	5	3,087	0.16%
2018/01/17	0	0.00	5	19.80	20.00	-5	3,103	-0.16%
2018/01/16	5	19.75	5	19.90	19.85	0	3,140	0.00%
2018/01/15	0	0.00	5	20.00	19.95	-5	3,177	-0.16%
2018/01/12	5	20.00	7	19.99	20.00	-2	3,398	-0.06%
2018/01/10	1	20.00	21	19.90	19.90	-20	3,335	-0.60%
2018/01/09	33	19.98	5	19.97	19.95	28	3,311	0.85%
2018/01/08	0	0.00	10	19.75	19.65	-10	3,293	-0.30%
2018/01/05	10	19.75	10	19.80	19.75	0	3,296	0.00%
2018/01/04	5	19.40	0	0.00	19.45	5	3,285	0.15%
2018/01/03	7	19.66	10	19.75	19.60	-3	3,300	-0.09%
2018/01/02	22	19.90	22	19.86	19.85	0	3,233	0.00%