萬海 (2615)-永豐金-新莊券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股▼0.61%
2383人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－永豐金-新莊券商分點個股進出

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

永豐金-新莊券商分點個股進出
永豐金-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	26.2	94.02	10.1	94.22	93.60	16.1	37,730	0.04%
2024/11/21	68.1	97.00	57.1	97.48	95.80	11	37,298	0.03%
2024/11/20	74.1	95.07	111.1	95.95	94.80	-37	36,322	-0.10%	大賣/
2024/11/19	56.4	92.60	95.2	93.05	93.30	-38.8	35,041	-0.11%
2024/11/18	12.1	91.36	13.1	91.76	90.90	-1	34,756	0.00%
2024/11/15	26.1	91.57	13.1	91.55	90.50	13	34,624	0.04%
2024/11/14	17.1	90.36	15.1	90.50	89.80	2	34,403	0.01%
2024/11/13	21.3	91.39	1.2	90.64	90.60	20.2	34,579	0.06%
2024/11/12	37.1	93.32	16.1	94.27	91.30	21	34,754	0.06%
2024/11/11	55.1	94.81	33.2	94.18	94.30	21.9	34,807	0.06%
2024/11/08	46.1	94.09	62.1	95.33	93.70	-16	34,755	-0.05%
2024/11/07	20	91.00	10	91.91	91.80	10	34,903	0.03%
2024/11/06	20	93.71	10	94.26	93.60	10	34,962	0.03%
2024/11/05	40	94.06	56.1	94.92	94.70	-16.1	35,337	-0.05%
2024/11/04	111.1	93.69	57	91.32	89.80	54.1	34,898	0.15%	大買/
2024/11/01	27.1	91.08	102.3	91.73	94.20	-75.2	33,867	-0.22%	大賣/
2024/10/30	17	87.20	14	85.91	85.70	3	33,326	0.01%
2024/10/29	4.1	86.06	0	0.00	85.70	4.1	33,492	0.01%
2024/10/28	3	87.10	3.6	87.96	88.60	-0.6	33,530	0.00%
2024/10/25	1.2	86.99	15.1	87.34	86.90	-13.9	33,429	-0.04%
2024/10/24	6.6	86.46	6.1	86.77	86.00	0.5	33,446	0.00%
2024/10/23	22.2	88.24	22.2	87.76	87.70	0	33,445	0.00%
2024/10/22	19	88.35	11.2	89.29	87.60	7.8	33,552	0.02%
2024/10/21	36	87.43	42.2	87.96	87.90	-6.2	33,427	-0.02%
2024/10/18	6.1	86.18	5.2	85.28	85.30	0.9	33,412	0.00%
2024/10/17	17.1	86.25	73	85.87	86.40	-55.9	33,275	-0.17%
2024/10/16	46.1	82.11	44.1	82.33	82.20	2	32,997	0.01%
2024/10/15	0	82.70	0	0.00	81.10	0	33,039	0.00%
2024/10/14	16.1	83.25	0.1	82.50	82.00	16	33,346	0.05%
2024/10/11	23.1	83.99	8.1	83.46	83.00	15	33,454	0.04%
2024/10/09	10	83.71	10	83.40	83.00	0	33,604	0.00%
2024/10/08	24.9	86.62	33.6	85.78	85.50	-8.7	33,639	-0.03%
2024/10/07	82.2	86.06	32.8	86.83	85.70	49.4	33,858	0.15%
2024/10/04	40.2	89.54	9	89.83	89.30	31.2	33,872	0.09%
2024/10/01	44	100.52	49	99.77	99.20	-5	33,637	-0.01%
2024/09/30	56.4	100.80	63.2	99.54	98.00	-6.8	32,958	-0.02%
2024/09/27	27	105.54	59.2	105.39	107.50	-32.1	32,265	-0.10%
2024/09/26	40	104.04	70.8	102.80	102.00	-30.8	31,422	-0.10%
2024/09/25	40.1	94.97	90.4	95.81	99.70	-50.3	30,038	-0.17%
2024/09/24	11.1	87.62	138.1	88.92	90.70	-127	27,949	-0.45%	大賣/鉅額交易
2024/09/23	1	82.30	8	82.23	82.50	-7	26,876	-0.03%
2024/09/20	1	81.29	4	80.98	81.10	-3	27,305	-0.01%
2024/09/19	2	80.30	2	80.80	81.00	0	28,026	0.00%
2024/09/18	4	79.87	6.3	79.90	80.50	-2.3	28,900	-0.01%
2024/09/16	4	77.40	0	0.00	78.30	4	30,633	0.01%
2024/09/13	0	0.00	6	78.75	79.20	-6	31,476	-0.02%
2024/09/12	0	0.00	4	78.35	77.70	-4	32,673	-0.01%
2024/09/11	3	76.73	11.1	76.87	76.80	-8.1	33,220	-0.02%
2024/09/10	2.1	74.72	0	0.00	74.10	2.1	34,500	0.01%
2024/09/09	15.2	75.39	2	75.40	75.20	13.2	35,508	0.04%
2024/09/06	0	78.50	3	78.60	78.20	-3	36,148	-0.01%
2024/09/05	0	0.00	5	79.50	78.80	-5	37,345	-0.01%
2024/09/04	9	77.72	5	76.72	78.70	4	39,131	0.01%
2024/09/03	12	80.69	0	79.60	79.50	12	40,875	0.03%
2024/09/02	33	80.18	20	80.19	79.50	13	43,141	0.03%
2024/08/30	26	81.40	54	81.42	82.90	-28	43,791	-0.06%
2024/08/29	0	0.00	1	78.60	79.20	-1	43,678	0.00%
2024/08/28	3	78.17	2	78.30	78.10	1	45,476	0.00%
2024/08/27	15	78.42	2	78.30	78.30	13	45,817	0.03%
2024/08/26	24	80.50	67	81.51	79.90	-43	45,676	-0.09%
2024/08/23	37	79.78	4	80.13	79.50	33	45,635	0.07%
2024/08/22	46	80.08	44	79.75	79.70	2	45,927	0.00%
2024/08/21	68	79.47	73	80.09	80.40	-5	46,209	-0.01%
2024/08/20	42	80.64	4	79.83	79.20	38	46,217	0.08%
2024/08/19	8	80.49	2	80.00	79.50	6	46,054	0.01%
2024/08/16	13.5	80.69	72	80.51	80.80	-58.5	45,967	-0.13%
2024/08/15	13.2	80.22	72	79.75	80.40	-58.9	45,678	-0.13%
2024/08/14	20.1	78.64	14	78.12	77.70	6.1	45,246	0.01%
2024/08/13	121	81.01	60	80.12	79.10	61	44,815	0.14%	大買/
2024/08/12	120	80.74	133.7	80.26	82.50	-13.7	44,178	-0.03%	大買/大賣/
2024/08/09	100	77.26	79	79.46	77.20	21	45,149	0.05%
2024/08/08	31.5	80.77	3.3	80.35	78.80	28.2	49,084	0.06%
2024/08/07	40.2	82.12	53	81.39	84.20	-12.8	50,537	-0.03%
2024/08/06	54	78.99	18.6	79.95	79.60	35.4	51,107	0.07%
2024/08/05	51	76.83	44	75.53	75.00	7	51,191	0.01%
2024/08/02	32	79.60	45	80.85	79.70	-13	51,118	-0.03%
2024/08/01	19	79.25	25.3	79.71	79.70	-6.3	50,658	-0.01%
2024/07/31	7	76.44	13	77.64	77.90	-6	50,404	-0.01%
2024/07/30	6.1	74.29	18.2	75.13	76.20	-12.1	50,310	-0.02%
2024/07/29	5	72.96	14	73.39	72.90	-9	50,441	-0.02%
2024/07/26	13	72.54	8	72.87	73.90	5	50,553	0.01%
2024/07/23	16.5	72.92	20.5	73.01	74.20	-4	50,717	-0.01%
2024/07/22	5.3	68.86	12	69.78	71.00	-6.7	50,851	-0.01%
2024/07/19	9	71.84	7	71.37	71.10	2	50,442	0.00%
2024/07/18	8	73.94	26	73.94	74.00	-18	50,132	-0.04%
2024/07/17	20.1	74.25	10	74.41	73.50	10.1	49,984	0.02%
2024/07/16	43.1	76.40	23	77.14	75.10	20.1	49,777	0.04%
2024/07/15	11	75.52	48	76.96	77.90	-37	49,553	-0.07%
2024/07/12	10	75.77	3	76.20	76.40	7	49,136	0.01%
2024/07/11	11.2	77.13	15.2	77.38	77.30	-4.1	48,805	-0.01%
2024/07/10	54.1	76.71	9	76.97	76.10	45.1	48,607	0.09%
2024/07/09	34.5	78.26	24	77.04	77.20	10.5	48,258	0.02%
2024/07/08	43.9	77.27	38.3	76.62	78.00	5.6	47,642	0.01%
2024/07/05	44	84.27	28.1	84.01	83.70	15.9	46,700	0.03%
2024/07/04	13	87.39	3	87.27	86.40	10	46,213	0.02%
2024/07/03	16.1	88.18	21	87.70	87.60	-4.9	45,858	-0.01%
2024/07/02	29.3	85.60	17.5	85.18	84.80	11.8	45,291	0.03%
2024/07/01	36.1	87.29	12	88.46	86.00	24.1	44,799	0.05%
2024/06/28	12	88.97	8.1	89.21	88.60	4	44,030	0.01%
2024/06/27	20.2	89.17	28.5	89.72	89.20	-8.3	43,631	-0.02%
2024/06/26	31.1	90.31	12	90.50	89.00	19.1	43,091	0.04%
2024/06/25	11	89.85	37	90.24	91.70	-26	42,423	-0.06%
2024/06/24	89.5	90.61	7	88.99	88.80	82.5	41,532	0.20%
2024/06/21	89.1	94.63	76.4	96.36	92.30	12.8	40,591	0.03%
2024/06/20	56.1	91.89	64	93.20	92.10	-8	38,643	-0.02%
2024/06/19	52	93.35	48	92.48	90.00	4	37,771	0.01%
2024/06/18	41	90.05	33	90.18	88.80	8	36,480	0.02%
2024/06/17	61.6	90.35	34	91.10	89.10	27.6	35,801	0.08%
2024/06/14	15	89.07	48.4	89.64	92.80	-33.4	34,396	-0.10%
2024/06/13	21.2	85.84	22	85.81	84.40	-0.8	33,344	0.00%
2024/06/12	25.6	85.39	290	83.72	83.00	-264.5	32,877	-0.80%	大賣/鉅額交易
2024/06/11	342.9	91.86	36	93.70	88.20	306.9	31,780	0.97%	大買/鉅額交易
2024/06/07	79.2	98.32	67.2	98.46	96.20	12.1	29,937	0.04%
2024/06/06	90.1	93.08	101.9	94.21	96.80	-11.8	27,958	-0.04%	大賣/
2024/06/05	12	84.94	120	87.47	88.00	-108	25,592	-0.42%	大賣/鉅額交易
2024/06/04	22.2	80.42	31	79.93	80.00	-8.8	24,729	-0.04%
2024/06/03	42.4	79.04	61.8	79.49	82.00	-19.5	24,299	-0.08%
2024/05/31	22	83.20	11	86.62	79.70	11	22,456	0.05%
2024/05/30	3	85.90	14.1	85.91	87.50	-11.1	22,077	-0.05%
2024/05/29	34	88.07	5.2	88.99	85.60	28.9	21,953	0.13%
2024/05/28	31	86.35	5.1	86.23	87.00	25.9	21,736	0.12%
2024/05/27	1	77.50	44	79.52	82.10	-43	21,665	-0.20%
2024/05/24	5	74.16	21	73.78	74.90	-16	21,326	-0.08%
2024/05/23	11	71.09	2	71.10	71.10	9	21,128	0.04%
2024/05/22	9	69.76	17.2	70.44	71.20	-8.2	21,144	-0.04%
2024/05/21	7	69.26	22	69.12	68.80	-15	21,103	-0.07%
2024/05/20	2	69.00	10	70.51	70.80	-8	21,096	-0.04%
2024/05/17	1	69.60	7.8	70.44	70.00	-6.7	21,037	-0.03%
2024/05/16	16	70.90	5	71.52	71.90	11	20,902	0.05%
2024/05/15	24.3	69.17	43.3	69.59	70.50	-19	20,605	-0.09%
2024/05/14	349.3	71.82	276.2	72.13	68.40	73.1	19,005	0.38%	大買/大賣/
2024/05/13	31	69.33	41.2	69.88	70.10	-10.2	13,910	-0.07%
2024/05/10	41	61.19	79	63.22	63.80	-38	11,861	-0.32%
2024/05/09	8	55.91	20.4	56.17	58.00	-12.4	10,361	-0.12%
2024/05/08	0	0.00	16	53.07	52.80	-16	9,418	-0.17%
2024/05/07	9	51.04	12.1	50.73	50.80	-3.1	8,781	-0.04%
2024/05/06	0	0.00	2	50.20	49.80	-2	8,545	-0.02%
2024/05/03	12	50.33	1	50.10	49.40	11	8,490	0.13%
2024/05/02	14.1	50.22	14	51.05	49.40	0.1	8,400	0.00%
2024/04/30	7	49.51	9	49.41	50.70	-2	7,939	-0.03%
2024/04/29	11	49.62	13	49.83	49.55	-2	7,708	-0.03%
2024/04/26	8	48.13	29	47.82	48.35	-21	7,407	-0.28%
2024/04/25	4	45.43	2	45.25	45.50	2	7,008	0.03%
2024/04/24	1.2	44.89	6	45.33	45.45	-4.9	7,132	-0.07%
2024/04/23	0	0.00	1	44.55	44.95	-1	7,199	-0.01%
2024/04/22	1	44.75	1	44.00	43.85	0	7,263	0.00%
2024/04/19	9	43.81	3	43.63	43.25	6	7,188	0.08%
2024/04/18	3	42.97	0	0.00	42.90	3	7,189	0.04%
2024/04/17	0.1	43.05	0	0.00	42.80	0.1	7,256	0.00%
2024/04/16	3.3	43.76	0.1	44.35	42.90	3.2	7,492	0.04%
2024/04/15	5	45.20	1	45.40	45.10	4	7,909	0.05%
2024/04/12	1	45.20	1	44.85	45.00	0	8,164	0.00%
2024/04/11	0.1	44.90	1	44.90	44.80	-0.9	8,591	-0.01%
2024/04/09	1	44.50	1.2	44.69	44.95	-0.2	9,660	0.00%
2024/04/08	3	43.98	0	0.00	44.10	3	10,167	0.03%
2024/04/03	7	43.72	0	0.00	43.65	7	10,191	0.07%
2024/04/02	0.4	44.23	0	0.00	44.05	0.4	10,328	0.00%
2024/04/01	1	44.20	0.1	44.25	44.55	0.9	10,619	0.01%
2024/03/29	0	44.10	0	0.00	44.10	0	11,020	0.00%
2024/03/28	1	44.05	0	0.00	44.00	1	11,852	0.01%
2024/03/27	0	44.55	0.1	44.65	44.45	-0.1	13,593	0.00%
2024/03/26	1.3	44.43	1	44.85	44.55	0.3	14,921	0.00%
2024/03/25	0	45.40	0	0.00	45.40	0	15,353	0.00%
2024/03/22	2	44.48	1	45.00	45.30	1	16,105	0.01%
2024/03/20	0	0.00	0.1	45.10	45.00	-0.1	17,230	0.00%
2024/03/19	1	45.75	2	45.45	45.50	-1	17,402	-0.01%
2024/03/18	2	45.50	0	0.00	45.65	2	17,526	0.01%
2024/03/15	48.6	44.78	2	44.40	46.45	46.6	17,778	0.26%
2024/03/14	14.3	47.35	0	0.00	47.10	14.3	17,606	0.08%
2024/03/13	1	49.30	5.5	49.71	49.00	-4.5	17,484	-0.03%
2024/03/12	0	0.00	1	49.65	49.45	-1	17,429	-0.01%
2024/03/11	1	49.30	10	49.32	49.30	-9	17,544	-0.05%
2024/03/08	1	48.00	14.2	48.49	48.65	-13.2	17,905	-0.07%
2024/03/07	2	48.33	0	0.00	48.10	2	18,241	0.01%
2024/03/06	1	48.69	0	0.00	48.40	1	18,390	0.01%
2024/03/05	0	49.35	0.5	50.00	49.35	-0.5	18,379	0.00%
2024/03/04	2	49.80	20.3	49.41	49.65	-18.3	18,350	-0.10%
2024/03/01	3.1	49.60	0	0.00	49.90	3.1	18,376	0.02%
2024/02/29	17.2	50.67	2	48.80	50.40	15.2	18,247	0.08%
2024/02/23	1	49.65	1	50.00	49.65	0	17,845	0.00%
2024/02/22	1	50.10	0	0.00	50.00	1	17,821	0.01%
2024/02/21	0	49.70	0	0.00	49.00	0	17,723	0.00%
2024/02/20	1	48.50	0	0.00	48.65	1	17,675	0.01%
2024/02/19	2	47.45	0	0.00	47.90	2	17,664	0.01%
2024/02/15	0	47.21	1	46.90	47.20	-1	17,961	-0.01%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	2.1	48.23	1	48.40	48.20	1.1	17,983	0.01%
2024/02/01	0	49.80	0	0.00	49.65	0	17,868	0.00%
2024/01/26	3	49.50	2	49.65	49.75	1	17,882	0.01%
2024/01/25	0	0.00	0	50.00	49.75	0	17,876	0.00%
2024/01/24	1	50.60	0	0.00	50.50	1	17,811	0.01%
2024/01/22	0	0.00	3	50.03	50.70	-3	17,889	-0.02%
2024/01/19	2.1	51.80	0	0.00	51.20	2.1	17,791	0.01%
2024/01/18	5	52.06	8.2	52.49	52.50	-3.1	17,695	-0.02%
2024/01/17	2	51.00	3	50.90	51.00	-1	17,539	-0.01%
2024/01/16	6	52.77	3	51.53	52.00	3	17,383	0.02%
2024/01/15	1	53.30	0.1	53.45	52.80	0.9	17,235	0.01%
2024/01/12	1	52.50	3.3	52.49	52.50	-2.3	17,179	-0.01%
2024/01/11	0	50.70	17.7	50.90	50.90	-17.7	17,038	-0.10%
2024/01/10	2	50.55	7	50.69	50.70	-5	16,960	-0.03%
2024/01/09	11.4	52.49	20	52.57	52.40	-8.6	16,693	-0.05%
2024/01/08	3	56.53	3	56.90	56.20	0	16,210	0.00%
2024/01/05	6	57.37	5	56.98	57.90	1	15,999	0.01%
2024/01/04	3	57.66	12	57.66	57.00	-9	15,558	-0.06%
2024/01/03	5	55.26	3	55.17	55.00	2	14,793	0.01%
2024/01/02	43	56.87	54.2	56.61	54.70	-11.2	14,512	-0.08%
2023/12/29	22.9	55.44	2	55.25	55.00	20.9	13,941	0.15%
2023/12/28	22.1	56.46	22	55.38	55.20	0.1	13,906	0.00%
2023/12/27	9.1	57.30	8	56.86	56.60	1.1	13,795	0.01%
2023/12/26	8	55.61	10	55.20	56.00	-2	13,532	-0.01%
2023/12/25	28.1	56.18	34	57.60	54.50	-5.9	13,140	-0.05%
2023/12/22	56	59.95	75	60.33	60.10	-19	12,342	-0.15%
2023/12/21	37	56.62	40.4	56.57	59.60	-3.4	10,570	-0.03%
2023/12/20	2	52.35	6.4	53.52	54.50	-4.4	9,261	-0.05%
2023/12/19	15	53.08	15.2	53.21	52.30	-0.2	8,798	0.00%
2023/12/18	12	52.58	7.1	51.80	52.90	4.9	8,116	0.06%
2023/12/15	4	50.21	1	50.70	50.60	3	7,335	0.04%
2023/12/14	1.1	49.36	0	0.00	49.05	1.1	7,080	0.02%
2023/12/13	0.3	50.13	1	50.90	50.10	-0.7	6,925	-0.01%
2023/12/12	0	0.00	1	52.50	51.80	-1	7,366	-0.01%
2023/12/11	0	0.00	1	52.20	52.40	-1	7,192	-0.01%
2023/12/08	1	51.09	0	0.00	51.10	1	6,988	0.01%
2023/12/07	3	50.73	1	50.70	50.10	2	6,981	0.03%
2023/12/06	4	50.75	4	51.20	51.30	0	6,957	0.00%
2023/12/05	3	51.90	4	51.85	52.00	-1	6,865	-0.01%
2023/12/04	13	50.20	9	52.12	52.50	4	6,511	0.06%
2023/12/01	0	0.00	3	48.55	48.65	-3	6,098	-0.05%
2023/11/29	1	46.50	0	0.00	46.55	1	6,006	0.02%
2023/11/28	2	47.10	0.1	46.75	47.00	2	6,013	0.03%
2023/11/23	0.1	45.75	0	0.00	45.75	0.1	6,051	0.00%
2023/11/21	2	46.58	0	0.00	46.55	2	6,010	0.03%
2023/11/20	0	0.00	4	46.90	46.95	-4	6,094	-0.07%
2023/11/16	0	0.00	0	47.45	47.40	0	6,207	0.00%
2023/11/15	0	0.00	17	47.40	47.85	-17	6,230	-0.27%
2023/11/14	6	46.23	0	0.00	46.10	6	6,289	0.10%
2023/11/13	5	45.20	0	0.00	45.75	5	6,211	0.08%
2023/11/08	0	46.25	2	46.10	46.10	-2	6,203	-0.03%
2023/11/01	10	46.40	0	0.00	46.40	10	6,246	0.16%
2023/10/30	0	0.00	0.1	46.80	47.45	-0.1	6,225	0.00%
2023/10/27	0.1	45.40	0	0.00	45.50	0.1	6,150	0.00%
2023/10/20	1	44.90	0	0.00	44.90	1	6,415	0.02%
2023/10/17	0.9	45.00	2	45.10	44.70	-1.2	6,481	-0.02%
2023/10/16	0.1	43.90	0	0.00	45.00	0.1	6,549	0.00%
2023/10/13	3	44.40	0	0.00	44.25	3	6,610	0.05%
2023/10/12	0	45.40	0	0.00	45.65	0	6,579	0.00%
2023/10/11	2.1	45.70	0	0.00	45.25	2.1	6,647	0.03%
2023/10/06	3	46.70	3	47.20	46.95	0	6,776	0.00%
2023/10/05	1	46.75	0	0.00	46.75	1	6,910	0.01%
2023/10/03	2	47.23	1	46.95	46.00	1	7,134	0.01%
2023/10/02	0.4	47.40	0	0.00	47.35	0.4	7,230	0.01%
2023/09/25	1	49.30	0	0.00	49.20	1	9,197	0.01%
2023/09/22	1	49.50	0	0.00	49.50	1	9,463	0.01%
2023/09/21	1	50.10	1	49.75	49.80	0	9,532	0.00%
2023/09/20	0.6	51.25	3	51.60	51.30	-2.4	9,490	-0.03%
2023/09/19	1	50.20	3	50.70	50.50	-2	9,382	-0.02%
2023/09/18	0.2	50.50	4	50.50	50.90	-3.8	9,376	-0.04%
2023/09/15	11	50.50	8.1	50.66	50.60	2.9	9,386	0.03%
2023/09/14	2	48.45	2	48.55	48.85	0	8,722	0.00%
2023/09/12	5	46.10	6	46.46	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	1	46.35	46.00	-1	8,719	-0.01%
2023/09/08	2	46.60	2	46.55	46.30	0	8,781	0.00%
2023/09/07	1	45.80	0	0.00	45.65	1	8,817	0.01%
2023/09/05	0	0.00	1	46.80	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	4	46.53	46.50	-4	9,162	-0.04%
2023/09/01	4	44.90	0	0.00	44.90	4	9,167	0.04%
2023/08/31	3	45.30	0	0.00	45.30	3	9,261	0.03%
2023/08/29	2	45.70	0	0.00	45.35	2	9,324	0.02%
2023/08/28	0	0.00	1	46.30	46.10	-1	9,394	-0.01%
2023/08/25	1	46.00	0	0.00	45.90	1	9,499	0.01%
2023/08/24	4	46.35	1.3	46.91	46.00	2.7	9,566	0.03%
2023/08/23	1	48.10	0	0.00	47.55	1	9,478	0.01%
2023/08/22	1	48.90	1	49.15	48.70	0	9,435	0.00%
2023/08/18	0	0.00	0.2	50.30	50.50	-0.2	9,404	0.00%
2023/08/17	1	46.10	0	0.00	47.90	1	9,202	0.01%
2023/08/16	1	47.50	0	0.00	47.60	1	9,232	0.01%
2023/08/15	1	49.30	0	0.00	49.00	1	9,236	0.01%
2023/08/11	1	50.60	0	0.00	50.60	1	9,367	0.01%
2023/08/10	2	49.55	24	49.85	50.10	-22	9,379	-0.23%
2023/08/09	1	49.90	1	50.30	50.10	0	9,428	0.00%
2023/08/08	1	50.30	1	50.00	50.10	0	9,472	0.00%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/02	0	0.00	4	50.80	51.10	-4	9,689	-0.04%
2023/08/01	0	0.00	16	51.20	51.10	-16	9,706	-0.16%
2023/07/31	1	50.50	3	51.00	50.40	-2	9,784	-0.02%
2023/07/28	2	51.00	1	51.00	51.80	1	9,824	0.01%
2023/07/27	0	0.00	5	50.34	50.40	-5	9,917	-0.05%
2023/07/26	2	49.70	1.4	49.75	49.45	0.6	9,944	0.01%
2023/07/25	0	0.00	2	49.45	49.20	-2	9,972	-0.02%
2023/07/24	0	49.30	1	49.55	49.30	-1	10,070	-0.01%
2023/07/21	1.1	51.57	1	50.80	50.90	0.1	10,120	0.00%
2023/07/20	1	51.30	0	0.00	51.90	1	10,171	0.01%
2023/07/19	2	51.60	0	0.00	50.90	2	10,214	0.02%
2023/07/18	5.1	51.13	1	51.50	50.40	4.1	10,362	0.04%
2023/07/17	1	51.10	0	0.00	51.00	1	10,322	0.01%
2023/07/14	0	0.00	1	50.40	50.40	-1	10,323	-0.01%
2023/07/13	3	50.00	8	50.28	49.30	-5	10,335	-0.05%
2023/07/12	15.3	51.99	0	0.00	51.60	15.3	10,261	0.15%
2023/07/11	5	53.70	0	0.00	53.60	5	10,245	0.05%
2023/07/10	4.1	53.72	1	53.70	53.60	3.1	10,259	0.03%
2023/07/07	1	57.50	0	0.00	56.70	1	10,090	0.01%
2023/07/06	1	57.50	0	0.00	57.60	1	9,972	0.01%
2023/07/05	0	0.00	14	57.69	57.70	-14	9,939	-0.14%
2023/07/04	44	60.82	32	59.16	57.30	12	9,675	0.12%
2023/07/03	6.1	57.11	10	57.91	58.90	-3.9	8,716	-0.04%
2023/06/30	4.1	59.05	1	57.80	59.00	3.1	8,216	0.04%
2023/06/29	3	57.53	0	0.00	57.30	3	7,941	0.04%
2023/06/28	4	58.30	2	58.40	58.40	2	7,880	0.03%
2023/06/27	1.8	59.14	0	0.00	58.80	1.8	7,873	0.02%
2023/06/26	0.1	59.90	0	0.00	58.80	0.1	7,871	0.00%
2023/06/21	0.1	59.80	1	60.20	60.20	-0.9	7,865	-0.01%
2023/06/19	0	0.00	3	61.40	61.10	-3	7,892	-0.04%
2023/06/16	0.1	62.70	2	63.00	62.60	-1.9	7,918	-0.02%
2023/06/15	0	0.00	0.1	62.10	61.70	-0.1	7,940	0.00%
2023/06/14	1	62.70	1	62.70	62.20	0	8,067	0.00%
2023/06/13	1.1	61.89	0	0.00	61.80	1.1	8,375	0.01%
2023/06/12	0	62.00	1.2	62.10	62.10	-1.1	8,862	-0.01%
2023/06/09	2	61.35	1	61.80	61.80	1	9,553	0.01%
2023/06/08	22	62.04	18	61.73	61.50	4	9,687	0.04%
2023/06/07	0	0.00	0.5	59.70	59.80	-0.5	9,917	-0.01%
2023/06/05	0	0.00	1	58.10	58.00	-1	9,958	-0.01%
2023/06/02	2	57.70	13	58.00	58.10	-11	10,005	-0.11%
2023/06/01	7.5	57.65	0	0.00	57.10	7.5	10,059	0.07%
2023/05/31	11	59.09	1.4	58.87	58.00	9.6	10,104	0.09%
2023/05/30	2	58.80	0	0.00	58.70	2	10,281	0.02%
2023/05/29	0	0.00	50	60.00	60.00	-50	10,361	-0.48%
2023/05/26	0	0.00	0.2	59.20	58.90	-0.2	10,595	0.00%
2023/05/25	6	59.32	3	59.70	58.70	3	10,907	0.03%
2023/05/24	1	60.50	0	0.00	60.10	1	11,227	0.01%
2023/05/22	6	59.73	5	60.50	60.20	1	11,482	0.01%
2023/05/19	0	0.00	5	60.10	60.30	-5	11,432	-0.04%
2023/05/18	0	0.00	1	60.40	59.60	-1	11,369	-0.01%
2023/05/17	1.1	59.70	6	60.20	60.20	-5	11,390	-0.04%
2023/05/15	2	60.20	0	0.00	60.20	2	11,413	0.02%
2023/05/12	2	59.20	0	0.00	59.20	2	11,434	0.02%
2023/05/11	7	60.36	2	60.90	59.10	5	11,447	0.04%
2023/05/10	0	0.00	13	61.56	61.60	-13	11,368	-0.11%
2023/05/09	2	60.15	40	60.20	60.20	-38	11,394	-0.33%
2023/05/08	0	59.50	0.5	59.60	59.40	-0.5	11,536	0.00%
2023/05/05	3.1	59.61	3.3	59.85	59.50	-0.2	11,898	0.00%
2023/05/04	1.1	60.14	6	60.45	60.10	-4.9	11,984	-0.04%
2023/05/03	36	60.97	9	61.30	60.50	27	12,004	0.22%
2023/05/02	1	63.40	2	63.55	63.20	-1	11,970	-0.01%
2023/04/28	21	64.89	20	65.00	65.00	1	12,084	0.01%
2023/04/27	6.2	63.31	0	0.00	63.70	6.2	12,176	0.05%
2023/04/25	11	65.18	2	64.10	64.20	9	12,258	0.07%
2023/04/24	3	65.00	0	0.00	65.50	3	12,374	0.02%
2023/04/21	48.1	66.01	0	0.00	65.00	48.1	12,497	0.38%
2023/04/20	53	68.23	12	67.84	67.70	41	12,473	0.33%
2023/04/19	2	69.20	15	68.80	68.00	-13	12,630	-0.10%
2023/04/18	14.3	69.65	0	0.00	69.00	14.3	12,772	0.11%
2023/04/17	14	71.17	51	70.47	70.50	-37	12,889	-0.29%
2023/04/14	20	68.80	33.2	69.85	69.90	-13.2	13,041	-0.10%
2023/04/13	5	68.46	3	68.60	68.50	2	13,235	0.02%
2023/04/12	41	69.10	13.2	69.25	68.80	27.8	13,442	0.21%
2023/04/11	24	69.05	1	68.90	68.60	23	13,740	0.17%
2023/04/06	1	68.50	0	0.00	67.80	1	14,953	0.01%
2023/03/31	1.6	69.11	0	0.00	68.50	1.6	15,727	0.01%
2023/03/30	2	69.00	2	68.90	68.50	0	17,126	0.00%
2023/03/29	3	68.87	0	0.00	68.80	3	17,649	0.02%
2023/03/28	3	70.30	11	69.78	69.30	-8	18,203	-0.04%
2023/03/27	2	69.90	1	70.30	69.70	1	18,992	0.01%
2023/03/24	16	70.03	9	70.46	70.50	7	19,983	0.04%
2023/03/23	20	69.50	0	69.90	69.90	20	20,125	0.10%
2023/03/22	2	69.20	2	69.60	70.40	0	20,171	0.00%
2023/03/21	10	69.30	5	69.10	69.00	5	20,226	0.02%
2023/03/20	1	70.29	2	70.00	69.60	-1	20,233	0.00%
2023/03/17	2	69.05	1	69.50	69.00	1	20,203	0.00%
2023/03/16	8.3	68.46	11	69.26	68.20	-2.7	20,128	-0.01%
2023/03/15	10	71.71	7	71.49	71.00	3	19,886	0.01%
2023/03/14	57.3	73.05	32.3	73.17	72.50	25	19,571	0.13%
2023/03/13	36	79.89	45	80.43	80.50	-9	18,898	-0.05%
2023/03/10	31.1	80.41	66.1	81.41	79.10	-34.9	18,755	-0.19%
2023/03/09	2	80.35	4	79.63	80.10	-2	18,527	-0.01%
2023/03/08	28.1	79.50	8	79.00	79.00	20.1	18,647	0.11%
2023/03/07	10	80.60	7	81.01	80.70	3	18,699	0.02%
2023/03/06	9.1	80.99	21	81.22	80.60	-11.9	18,803	-0.06%
2023/03/03	49.1	80.32	36	80.83	81.10	13.1	19,016	0.07%
2023/03/02	26	79.75	56.2	80.38	80.70	-30.2	19,149	-0.16%
2023/03/01	4	78.33	3	78.57	78.60	1	18,998	0.01%
2023/02/24	17	79.52	14	79.54	79.60	3	18,961	0.02%
2023/02/23	14	78.61	31.3	79.11	79.20	-17.2	18,829	-0.09%
2023/02/22	12	77.67	66	78.51	76.70	-54	18,592	-0.29%
2023/02/21	15	75.95	14.1	77.68	77.50	0.9	18,344	0.00%
2023/02/17	4	72.75	0	0.00	73.30	4	18,522	0.02%
2023/02/16	2	73.90	5	73.94	73.70	-3	18,664	-0.02%
2023/02/15	2.1	74.13	1	73.70	73.70	1.1	19,073	0.01%
2023/02/14	6	74.97	12	74.68	74.80	-6	19,329	-0.03%
2023/02/13	1.1	73.62	24	73.67	73.80	-22.9	19,474	-0.12%
2023/02/10	19.3	76.25	0.2	75.90	75.50	19.1	19,706	0.10%
2023/02/09	11	77.72	1	77.70	76.90	10	20,025	0.05%
2023/02/08	0	0.00	3.2	77.93	77.90	-3.2	20,279	-0.02%
2023/02/07	0	0.00	16	77.50	77.60	-16	20,350	-0.08%
2023/02/06	10.3	76.98	0	0.00	76.10	10.3	20,482	0.05%
2023/02/03	9.1	79.65	47.3	80.60	79.50	-38.2	20,459	-0.19%
2023/02/02	17	77.76	6	78.00	78.60	11	20,220	0.05%
2023/02/01	2	76.40	2	76.40	76.70	0	20,217	0.00%
2023/01/31	7	75.73	4	75.78	75.90	3	20,313	0.01%
2023/01/30	4	73.75	3	74.70	75.60	1	20,414	0.00%
2023/01/17	6	73.90	0	0.00	73.60	6	20,433	0.03%
2023/01/16	1	73.00	14	73.81	73.70	-13	20,475	-0.06%
2023/01/13	0.1	74.50	0	0.00	74.50	0.1	20,424	0.00%
2023/01/12	10	74.36	2	75.20	74.10	8	20,536	0.04%
2023/01/11	4.1	76.77	4.2	77.34	76.10	-0.1	20,473	0.00%
2023/01/10	25.1	77.28	0	0.00	76.50	25.1	20,444	0.12%
2023/01/09	13	77.72	2	77.50	77.50	11	20,639	0.05%
2023/01/06	3.2	77.32	3	76.67	77.80	0.2	20,709	0.00%
2023/01/05	8	78.23	0	0.00	77.10	8	20,762	0.04%
2023/01/04	22.4	79.27	9.6	77.24	77.10	12.8	20,903	0.06%
2023/01/03	20	80.42	13	79.95	79.20	7	20,825	0.03%
2022/12/30	9	80.73	3.5	80.60	80.10	5.5	20,753	0.03%
2022/12/29	15.2	79.35	15.2	79.21	79.20	0	20,637	0.00%
2022/12/28	5	79.60	7	80.21	79.00	-2	20,583	-0.01%
2022/12/27	45	82.76	4.1	84.38	82.10	40.9	20,463	0.20%
2022/12/26	58	85.01	9	82.78	82.40	49	20,553	0.24%
2022/12/23	26	85.72	14.3	85.51	86.20	11.7	20,344	0.06%
2022/12/22	30	84.71	50.5	84.93	87.20	-20.5	19,732	-0.10%
2022/12/21	22	79.22	42.3	78.98	79.80	-20.3	18,579	-0.11%
2022/12/20	25	76.98	35	78.31	76.70	-10	18,285	-0.05%
2022/12/19	51.1	79.02	26.2	76.69	76.20	24.8	18,086	0.14%
2022/12/16	24	76.76	114	73.17	78.80	-90	17,509	-0.51%	大賣/
2022/12/15	15	71.49	36	72.77	72.50	-21	16,827	-0.12%
2022/12/14	12.1	69.90	2.1	68.81	70.70	10	17,223	0.06%
2022/12/13	7	70.11	8	70.29	70.30	-1	17,331	-0.01%
2022/12/12	1.1	69.37	1	69.20	69.30	0.1	17,584	0.00%
2022/12/09	8	69.29	46.2	69.81	70.10	-38.2	17,814	-0.21%
2022/12/08	9	68.90	1	68.90	68.60	8	18,088	0.04%
2022/12/07	83	70.63	2	69.65	69.10	81	18,250	0.44%
2022/12/06	50	72.25	37.3	72.10	70.60	12.7	18,254	0.07%
2022/12/05	1.2	74.38	0	0.00	74.30	1.2	18,390	0.01%
2022/12/02	8	74.69	5	74.66	74.50	3	18,584	0.02%
2022/12/01	30	76.27	2	76.05	75.30	28	18,774	0.15%
2022/11/30	6	75.18	9	76.03	76.10	-3	18,698	-0.02%
2022/11/29	13	73.50	21.2	73.70	74.70	-8.2	18,769	-0.04%
2022/11/28	17.2	72.86	0	73.30	72.90	17.1	18,998	0.09%
2022/11/25	11	76.01	11.3	76.42	74.90	-0.3	18,973	0.00%
2022/11/24	0.3	75.20	20.1	73.29	75.40	-19.8	19,000	-0.10%
2022/11/23	3	70.80	1.3	71.28	71.10	1.7	18,785	0.01%
2022/11/22	4.2	69.46	8	69.83	69.10	-3.8	18,934	-0.02%
2022/11/21	4	70.00	0.1	69.60	69.50	3.9	18,878	0.02%
2022/11/18	4	72.25	0	0.00	71.80	4	18,843	0.02%
2022/11/17	12	75.21	14	75.06	74.20	-2	18,944	-0.01%
2022/11/16	9	74.60	5	74.82	75.30	4	18,910	0.02%
2022/11/15	2	73.85	0.1	74.20	74.60	2	18,998	0.01%
2022/11/14	1	74.40	6	74.27	74.10	-5	18,805	-0.03%
2022/11/11	6	74.17	39.2	77.24	73.50	-33.2	18,698	-0.18%
2022/11/10	3	73.60	5	74.16	74.40	-2	18,395	-0.01%
2022/11/09	3	71.60	10.7	72.11	72.00	-7.7	18,244	-0.04%
2022/11/08	20	71.27	66	71.10	70.40	-46	18,282	-0.25%
2022/11/07	5	68.20	9	68.91	70.00	-4	18,009	-0.02%
2022/11/04	11	66.35	4	66.28	66.60	7	17,759	0.04%
2022/11/03	3	65.67	2	65.70	65.80	1	17,605	0.01%
2022/11/02	5.1	66.89	7	68.06	66.50	-1.9	17,748	-0.01%
2022/11/01	25.7	66.57	29	66.18	66.00	-3.3	17,590	-0.02%
2022/10/31	15.1	67.99	14.2	67.69	67.70	0.9	17,596	0.00%
2022/10/28	1	69.90	0	0.00	68.50	1	17,585	0.01%
2022/10/27	22	70.20	25.3	69.64	70.50	-3.3	17,529	-0.02%
2022/10/26	7	67.61	14	68.61	69.20	-7	17,483	-0.04%
2022/10/25	15	68.17	28	69.22	67.70	-13	17,395	-0.07%
2022/10/24	7	69.60	7	69.90	68.50	0	17,586	0.00%
2022/10/21	0	0.00	3.7	67.00	66.50	-3.7	17,570	-0.02%
2022/10/20	5	63.60	6	64.68	66.90	-1	17,578	-0.01%
2022/10/19	3	68.20	7	67.79	67.90	-4	17,706	-0.02%
2022/10/18	0	0.00	11.3	66.82	67.00	-11.3	17,674	-0.06%
2022/10/17	1	65.30	0	0.00	64.90	1	17,705	0.01%
2022/10/14	2	69.30	4.5	67.98	68.80	-2.5	17,512	-0.01%
2022/10/13	22.1	67.63	19	65.54	65.40	3.1	17,873	0.02%
2022/10/12	65.1	69.07	4.2	70.33	68.30	60.9	18,252	0.33%
2022/10/11	4	72.80	8	72.64	72.20	-4	18,103	-0.02%
2022/10/07	5	74.06	5	74.48	73.20	0	17,998	0.00%
2022/10/06	1	71.70	2	72.30	73.60	-1	18,048	-0.01%
2022/10/05	4.2	73.43	33	73.33	72.90	-28.8	18,103	-0.16%
2022/10/04	2	71.90	45	71.73	71.60	-43	18,225	-0.24%
2022/10/03	5.2	70.29	11	70.16	70.30	-5.8	18,110	-0.03%
2022/09/30	6	65.38	5.5	65.60	66.80	0.5	17,994	0.00%
2022/09/29	2	67.00	5	67.82	66.50	-3	17,966	-0.02%
2022/09/28	11	67.45	14	67.25	65.70	-3	17,990	-0.02%
2022/09/27	12	70.74	22.5	70.84	71.00	-10.5	18,355	-0.06%
2022/09/26	37.7	71.45	40.3	69.67	69.40	-2.6	18,480	-0.01%
2022/09/23	7.6	75.85	3	75.70	74.90	4.6	18,620	0.02%
2022/09/22	8	75.73	1	76.30	74.70	7	18,861	0.04%
2022/09/21	24	78.14	30	75.26	78.30	-6	19,104	-0.03%
2022/09/20	1	75.50	3	75.63	75.10	-2	19,163	-0.01%
2022/09/19	90	77.70	19.3	76.08	74.10	70.7	19,630	0.36%
2022/09/16	15	79.07	13	79.68	80.70	2	19,925	0.01%
2022/09/15	18	80.63	8	80.85	80.70	10	20,286	0.05%
2022/09/14	50	76.00	46	78.82	79.10	4	20,546	0.02%
2022/09/13	0	0.00	42	77.90	77.70	-42	20,614	-0.20%
2022/09/12	14.1	76.75	15.2	76.97	76.90	-1.1	20,925	-0.01%
2022/09/08	5	73.38	15	73.60	74.10	-10	20,836	-0.05%
2022/09/07	4	74.52	0	0.00	74.50	4	20,908	0.02%
2022/09/06	1	77.48	4.2	77.49	76.80	-3.1	20,750	-0.02%
2022/09/05	8	77.21	7	76.11	76.20	1	20,692	0.00%
2022/09/02	16	80.07	11	79.55	78.00	5	20,581	0.02%
2022/09/01	9.3	84.29	4.9	83.82	83.70	4.4	20,346	0.02%
2022/08/31	13.1	86.12	8.9	84.16	86.80	4.2	20,415	0.02%
2022/08/30	2	86.95	8	86.35	86.10	-6	20,129	-0.03%
2022/08/29	11	86.95	7.2	87.51	86.30	3.8	20,111	0.02%
2022/08/26	6	93.23	2	93.10	93.10	4	20,046	0.02%
2022/08/25	7.1	92.43	1	92.50	92.80	6.1	20,010	0.03%
2022/08/24	8	92.59	0	0.00	91.30	8	20,068	0.04%
2022/08/23	6	94.97	1	95.40	94.60	5	20,090	0.02%
2022/08/22	19.1	95.78	3	96.83	95.10	16.1	20,154	0.08%
2022/08/19	7	100.93	3	101.50	100.50	4	20,021	0.02%
2022/08/18	12	100.63	6.5	100.88	101.00	5.5	20,220	0.03%
2022/08/17	15.1	100.50	16	101.53	101.50	-0.9	20,697	0.00%
2022/08/16	2	99.95	103.1	100.00	99.90	-101.1	21,251	-0.48%	大賣/鉅額交易
2022/08/15	7	101.29	0	0.00	101.50	7	21,871	0.03%
2022/08/12	0	0.00	3	104.33	104.50	-3	21,770	-0.01%
2022/08/11	16.1	103.59	15	103.13	103.00	1.1	21,901	0.01%
2022/08/10	40.5	104.49	28.2	103.90	103.00	12.3	21,885	0.06%
2022/08/09	68	105.36	12.3	105.42	105.00	55.7	21,937	0.25%
2022/08/08	12	106.88	8	107.13	107.50	4	21,826	0.02%
2022/08/05	7	107.00	45.3	106.70	107.50	-38.3	21,846	-0.18%
2022/08/04	24	103.35	20	104.03	104.00	4	21,921	0.02%
2022/08/03	36	104.78	20	104.50	104.50	16	21,955	0.07%
2022/08/02	25	104.72	23	104.17	105.00	2	22,088	0.01%
2022/08/01	27	106.94	33	106.98	107.50	-6	22,109	-0.03%
2022/07/29	8	107.00	26	107.06	107.00	-18	22,202	-0.08%
2022/07/28	25	102.34	14	102.00	102.00	11	22,118	0.05%
2022/07/27	14	103.14	17	103.85	104.50	-3	22,091	-0.01%
2022/07/26	17	100.59	15	101.90	100.50	2	22,099	0.01%
2022/07/25	5.1	104.30	0	0.00	104.00	5.1	21,952	0.02%
2022/07/22	29	105.83	58	106.32	106.50	-29	21,993	-0.13%
2022/07/21	15	106.00	0	0.00	105.50	15	22,013	0.07%
2022/07/20	170.1	105.86	36	105.17	103.50	134.1	21,989	0.61%	大買/鉅額交易
2022/07/19	28.7	127.13	22.2	129.55	131.00	6.5	21,598	0.03%
2022/07/18	0	0.00	3.4	119.12	121.00	-3.4	21,147	-0.02%
2022/07/15	12	118.38	11	117.05	117.00	1	21,144	0.00%
2022/07/14	2	115.25	25	117.86	118.50	-23	21,219	-0.11%
2022/07/13	0	0.00	2	116.00	113.50	-2	21,063	-0.01%
2022/07/12	42.2	113.54	38	112.00	112.00	4.2	20,966	0.02%
2022/07/11	8.1	119.69	5	120.40	120.50	3.1	20,719	0.01%
2022/07/08	9	120.22	6	120.75	120.50	3	20,675	0.01%
2022/07/07	12.1	114.18	15	115.17	116.50	-3	20,505	-0.01%
2022/07/06	18	113.75	20	114.33	113.50	-2	20,500	-0.01%
2022/07/05	57	114.04	36	116.28	116.00	21	20,405	0.10%
2022/07/04	12	112.29	19	113.82	115.50	-7	19,948	-0.04%
2022/07/01	58.1	117.69	63.5	113.03	111.00	-5.4	19,836	-0.03%
2022/06/30	34	117.50	40	118.91	119.00	-6	19,480	-0.03%
2022/06/29	23	122.70	13	120.04	120.00	10	19,155	0.05%
2022/06/28	60.1	125.39	57	127.23	128.00	3.1	18,787	0.02%
2022/06/27	18	121.50	34	125.56	128.00	-16	18,412	-0.09%
2022/06/24	14	116.43	12	117.17	116.50	2	17,937	0.01%
2022/06/23	57.1	114.52	61	111.67	110.50	-3.9	17,617	-0.02%
2022/06/22	11	117.41	16	119.03	120.00	-5	17,276	-0.03%
2022/06/21	13	121.50	20	123.45	123.50	-7	16,758	-0.04%
2022/06/20	27	125.72	21	119.98	119.50	6	16,534	0.04%
2022/06/17	8	130.81	12.2	131.83	131.00	-4.2	16,156	-0.03%
2022/06/16	85.1	138.21	77	131.56	131.00	8.1	15,984	0.05%
2022/06/15	4	140.63	5	140.90	140.50	-1	16,030	-0.01%
2022/06/14	12.2	143.40	9	143.50	143.00	3.2	16,380	0.02%
2022/06/13	37.1	144.14	31	143.87	143.00	6.1	17,312	0.03%
2022/06/10	12	150.92	5	151.10	150.00	7	17,735	0.04%
2022/06/09	58	156.41	46	154.73	155.00	12	17,977	0.07%
2022/06/08	11	160.09	44	160.81	161.50	-33	18,124	-0.18%
2022/06/07	50	158.60	35	159.53	159.00	15	18,565	0.08%
2022/06/06	35	160.19	53.2	162.38	158.50	-18.2	19,086	-0.10%
2022/06/02	4	158.63	1	159.00	158.50	3	19,672	0.02%
2022/06/01	31.1	159.11	36	159.74	159.50	-4.9	20,734	-0.02%
2022/05/31	38	157.38	5	157.50	157.00	33	22,047	0.15%
2022/05/30	48	159.70	12.1	159.75	158.50	35.9	22,405	0.16%
2022/05/27	21	158.36	21	159.24	160.50	0	22,706	0.00%
2022/05/26	10	159.45	2	159.25	156.50	8	23,032	0.03%
2022/05/25	45	159.51	33	161.76	160.50	12	23,196	0.05%
2022/05/24	44	163.85	45	163.11	161.50	-1	23,415	0.00%
2022/05/23	1	155.50	28.8	162.68	163.50	-27.8	23,452	-0.12%
2022/05/20	11	148.05	14.1	147.93	149.00	-3.1	23,616	-0.01%
2022/05/19	33	142.33	27	144.00	146.00	6	24,528	0.02%
2022/05/18	10	145.50	11	146.95	147.50	-1	25,491	0.00%
2022/05/17	15	146.23	14	144.36	143.00	1	26,034	0.00%
2022/05/16	30	148.75	26	150.10	148.00	4	26,380	0.02%
2022/05/13	6	151.00	15	152.83	153.50	-9	26,755	-0.03%
2022/05/12	7	152.36	3.6	150.62	148.50	3.5	27,852	0.01%
2022/05/11	11	150.45	11	152.00	151.50	0	28,048	0.00%
2022/05/10	18.3	149.63	17	151.79	151.50	1.3	28,426	0.00%
2022/05/09	69	149.91	40	149.63	148.00	29	28,842	0.10%
2022/05/06	27.1	151.28	54	150.81	151.50	-27	29,843	-0.09%
2022/05/05	49	151.51	76	151.81	153.00	-27	29,960	-0.09%
2022/05/04	3	149.00	20	148.73	148.50	-17	29,923	-0.06%
2022/05/03	16.1	144.62	2	146.00	146.00	14.1	30,123	0.05%
2022/04/29	5	147.50	3	146.33	146.00	2	30,426	0.01%
2022/04/28	34.1	144.50	33	141.62	142.00	1.1	30,615	0.00%
2022/04/27	2.3	142.83	2	142.25	144.00	0.3	30,648	0.00%
2022/04/26	2.3	148.09	8	147.13	145.00	-5.7	30,761	-0.02%
2022/04/25	44	149.11	37	149.66	148.00	7	30,860	0.02%
2022/04/22	25.2	156.25	13	157.19	156.00	12.2	30,890	0.04%
2022/04/21	5.1	158.01	11	159.00	157.50	-5.9	31,098	-0.02%
2022/04/20	47	156.32	47	157.15	155.50	0	31,348	0.00%
2022/04/19	10	153.00	20	155.68	156.00	-10	31,482	-0.03%
2022/04/18	17	152.21	16.2	151.01	151.00	0.8	31,728	0.00%
2022/04/15	12	155.17	33	154.68	155.00	-21	32,036	-0.07%
2022/04/14	56	156.29	31	156.42	154.50	25	32,163	0.08%
2022/04/13	17	156.91	19	156.84	158.00	-2	32,253	-0.01%
2022/04/12	36	149.13	33	150.36	153.00	3	32,311	0.01%
2022/04/11	7	154.14	8	155.88	151.50	-1	32,351	0.00%
2022/04/08	15	153.50	15	155.00	154.00	0	32,947	0.00%
2022/04/07	27	152.13	10	151.10	149.50	17	33,063	0.05%
2022/04/06	32.5	154.79	25	154.90	156.00	7.5	33,093	0.02%
2022/04/01	31.1	158.63	29	159.84	160.00	2.1	33,478	0.01%
2022/03/31	34	157.56	33	158.82	158.50	1	33,528	0.00%
2022/03/30	6	160.17	2.1	158.12	160.00	3.9	33,688	0.01%
2022/03/29	33	156.39	61	155.07	154.50	-28	33,769	-0.08%
2022/03/28	22	155.25	20	155.48	156.00	2	34,092	0.01%
2022/03/25	44	155.32	3.5	156.00	153.50	40.5	34,467	0.12%
2022/03/24	2.4	160.75	0	0.00	160.00	2.4	34,857	0.01%
2022/03/23	1	165.00	0	165.00	163.00	1	35,566	0.00%
2022/03/22	9.9	164.35	0	0.00	162.50	9.9	36,222	0.03%
2022/03/21	24.5	164.63	21	163.50	163.00	3.5	37,126	0.01%
2022/03/18	23.1	162.35	17	162.50	163.00	6.1	38,261	0.02%
2022/03/17	32	163.94	32.9	165.34	168.00	-0.9	38,841	0.00%
2022/03/16	50	170.29	42	161.49	161.50	8	39,919	0.02%
2022/03/15	122	178.75	99	176.09	172.50	23	39,944	0.06%	大買/
2022/03/14	39.1	178.61	60	180.78	182.00	-20.9	41,030	-0.05%
2022/03/11	73	175.15	45	176.06	175.00	28	42,473	0.07%
2022/03/10	65	178.67	60	178.64	176.50	5	43,249	0.01%
2022/03/09	85.1	173.22	119	173.90	174.00	-33.9	43,857	-0.08%	大賣/
2022/03/08	153.1	176.79	136.3	175.49	170.50	16.8	44,460	0.04%	大買/大賣/
2022/03/07	147.1	186.40	139	183.71	180.00	8.1	43,865	0.02%	大買/大賣/
2022/03/04	83.6	196.15	73.1	195.54	192.00	10.5	43,042	0.02%
2022/03/03	32	193.77	66.5	194.39	192.00	-34.5	41,921	-0.08%
2022/03/02	22	191.02	25.7	194.22	190.50	-3.7	41,774	-0.01%
2022/03/01	54.5	193.40	47	192.57	193.00	7.5	41,636	0.02%
2022/02/25	11	186.82	15.1	187.43	187.00	-4.1	41,391	-0.01%
2022/02/24	78.2	188.74	41.1	185.19	182.00	37.1	41,218	0.09%
2022/02/23	12.5	189.06	32.5	188.48	190.00	-20.1	40,843	-0.05%
2022/02/22	67.3	185.62	55.2	183.72	181.50	12.1	40,488	0.03%
2022/02/21	62	196.87	50.2	198.29	195.00	11.8	39,762	0.03%
2022/02/18	86	188.85	96.2	191.10	194.50	-10.2	39,031	-0.03%
2022/02/17	45	185.19	51	184.64	183.00	-6	38,225	-0.02%
2022/02/16	52	183.31	50.6	183.89	183.50	1.4	37,912	0.00%
2022/02/15	25	180.72	28.5	180.66	178.50	-3.5	38,206	-0.01%
2022/02/14	42	179.87	69.3	179.28	180.00	-27.3	38,783	-0.07%
2022/02/11	56	173.53	58	175.94	172.00	-2	38,390	-0.01%
2022/02/10	66	173.79	74	175.29	175.50	-8	39,037	-0.02%
2022/02/09	103	175.62	75.1	174.64	173.50	27.9	39,741	0.07%	大買/
2022/02/08	85	170.85	107.1	171.52	172.00	-22.1	39,830	-0.06%	大賣/
2022/02/07	6	153.33	41	160.24	162.00	-35	39,996	-0.09%
2022/01/26	14.8	147.43	4	148.75	147.50	10.8	41,239	0.03%
2022/01/25	11.1	147.42	13	148.46	145.50	-1.9	41,581	0.00%
2022/01/24	27.2	152.08	25	151.14	153.00	2.2	41,813	0.01%
2022/01/21	41.9	153.39	42	154.67	151.50	-0.1	42,137	0.00%
2022/01/20	28.1	161.47	20	161.48	161.00	8.1	42,290	0.02%
2022/01/19	19.5	162.50	28	163.02	161.50	-8.6	42,524	-0.02%
2022/01/18	6.2	166.03	5	166.90	166.00	1.2	42,715	0.00%
2022/01/17	42.4	168.28	17	169.18	166.00	25.4	43,550	0.06%
2022/01/14	33	170.32	39	168.58	173.50	-6	44,029	-0.01%
2022/01/13	22.6	174.43	27	171.89	168.50	-4.5	44,460	-0.01%
2022/01/12	10.1	178.74	20	179.08	176.00	-9.9	44,725	-0.02%
2022/01/11	34.1	180.06	40	180.60	181.50	-5.9	45,521	-0.01%
2022/01/10	34	184.22	10	185.05	179.50	24	46,605	0.05%
2022/01/07	24	189.48	16	187.50	187.50	8	47,315	0.02%
2022/01/06	54.1	193.07	65	190.96	191.00	-11	48,866	-0.02%
2022/01/05	32.1	190.86	24	191.63	191.00	8	49,726	0.02%
2022/01/04	16	186.53	19.2	189.67	191.50	-3.2	50,499	-0.01%
2022/01/03	127.2	188.46	107.2	188.42	187.50	20	51,296	0.04%	大買/大賣/
2021/12/30	37.2	199.51	34.8	199.04	198.50	2.4	51,827	0.00%
2021/12/29	33.1	201.48	32	200.14	201.00	1.1	52,778	0.00%
2021/12/28	17.7	200.39	20	203.68	200.50	-2.4	54,654	0.00%
2021/12/27	22.3	199.07	19	199.34	199.00	3.3	55,451	0.01%
2021/12/24	28	200.63	19.2	199.71	199.00	8.8	56,326	0.02%
2021/12/23	60.1	203.64	45	201.09	200.00	15.1	56,322	0.03%
2021/12/22	45	203.64	32	203.48	204.00	13	56,540	0.02%
2021/12/21	40	199.68	36.1	203.86	207.00	3.9	56,543	0.01%
2021/12/20	56	199.05	43	198.83	199.00	13	56,620	0.02%
2021/12/17	40	201.61	38.2	201.01	200.00	1.8	56,644	0.00%
2021/12/16	71	200.27	89.5	198.70	196.50	-18.5	56,315	-0.03%
2021/12/15	65	194.11	58	196.69	199.00	7	56,196	0.01%
2021/12/14	100	195.34	96	192.64	189.50	4	56,156	0.01%
2021/12/13	127.1	206.93	87	206.06	201.50	40.1	55,319	0.07%	大買/
2021/12/10	114.1	205.69	148.4	207.93	210.50	-34.4	55,553	-0.06%	大買/大賣/
2021/12/09	44.2	201.15	54.1	201.05	208.00	-9.9	54,894	-0.02%
2021/12/08	64.5	198.40	76.9	197.08	197.00	-12.4	54,715	-0.02%
2021/12/07	70	183.39	106.8	184.22	191.00	-36.7	54,241	-0.07%	大賣/
2021/12/06	22	171.82	47.1	174.50	176.50	-25.1	53,587	-0.05%
2021/12/03	138	169.93	111	166.58	164.50	27	53,625	0.05%	大買/大賣/
2021/12/02	37.1	163.77	64.8	165.51	169.50	-27.7	53,692	-0.05%
2021/12/01	34.1	155.50	38	155.66	154.50	-3.9	53,099	-0.01%
2021/11/30	19	155.63	45	155.62	156.50	-26	53,553	-0.05%
2021/11/29	36	152.19	41.3	152.87	153.00	-5.3	54,150	-0.01%
2021/11/26	86	156.27	88	155.23	152.00	-2	55,260	0.00%
2021/11/25	27	156.94	24	157.38	157.50	3	55,943	0.01%
2021/11/24	16	153.56	32	154.19	154.00	-16	56,530	-0.03%
2021/11/23	48	156.34	33	155.98	154.00	15	58,328	0.03%
2021/11/22	59.2	156.47	47	157.82	154.50	12.2	60,206	0.02%
2021/11/19	19.5	157.71	23.2	157.00	156.00	-3.7	61,871	-0.01%
2021/11/18	23	160.61	23.4	160.68	160.50	-0.4	64,140	0.00%
2021/11/17	37.2	158.11	31	158.39	158.50	6.2	66,010	0.01%
2021/11/16	69	158.86	82	160.65	161.00	-13	67,378	-0.02%
2021/11/15	14.3	159.38	3	160.50	157.00	11.3	69,856	0.02%
2021/11/12	133.2	159.79	99.1	159.78	159.00	34.1	71,211	0.05%	大買/
2021/11/11	113.5	168.66	98	166.19	159.50	15.5	71,484	0.02%	大買/
2021/11/10	42.4	183.46	29.3	182.48	177.00	13.1	72,107	0.02%
2021/11/09	126	186.10	113	186.01	183.50	13	73,224	0.02%	大買/大賣/
2021/11/08	126	183.31	133.1	184.36	190.00	-7.1	73,787	-0.01%	大買/大賣/
2021/11/05	51	174.84	41.2	175.06	178.00	9.8	74,735	0.01%
2021/11/04	69	177.36	67.2	177.94	174.50	1.8	76,083	0.00%
2021/11/03	83	169.95	88	173.12	171.50	-5	76,323	-0.01%
2021/11/02	11.2	160.73	80.2	161.89	161.00	-69	76,868	-0.09%
2021/11/01	98	162.77	61.1	159.71	158.50	36.9	77,612	0.05%
2021/10/29	85	157.81	96.4	161.12	160.00	-11.4	78,267	-0.01%
2021/10/28	112	156.89	99.2	154.23	153.50	12.8	79,584	0.02%	大買/
2021/10/27	66	154.01	94.1	153.98	153.00	-28.1	82,036	-0.03%
2021/10/26	48.4	157.59	50	158.26	157.00	-1.6	84,992	0.00%
2021/10/25	74.7	154.63	85.5	157.14	157.50	-10.8	87,571	-0.01%
2021/10/22	84	156.38	70.1	153.55	152.50	13.9	90,066	0.02%
2021/10/21	38	162.84	55	162.82	159.00	-17	91,770	-0.02%
2021/10/20	45	161.40	61	161.64	159.50	-16	92,550	-0.02%
2021/10/19	83	159.85	68	161.81	158.00	15	94,278	0.02%
2021/10/18	62	153.42	41.1	154.06	160.00	21	96,471	0.02%
2021/10/15	95.3	162.47	104	160.66	161.00	-8.7	97,931	-0.01%	大賣/
2021/10/14	86	158.80	93	162.83	164.50	-7	98,982	-0.01%
2021/10/13	62	158.88	76	157.63	155.00	-14	99,248	-0.01%
2021/10/12	66.1	158.25	62	154.56	153.50	4.1	101,711	0.00%
2021/10/08	91	167.72	101	166.12	169.50	-10	102,911	-0.01%	大賣/
2021/10/07	27	170.39	48.1	170.69	171.50	-21.1	105,121	-0.02%
2021/10/06	131.2	166.29	111	162.40	161.50	20.2	106,167	0.02%	大買/大賣/
2021/10/05	35.5	165.26	88.2	164.45	173.00	-52.7	107,309	-0.05%
2021/10/04	61.1	173.90	131	169.70	165.50	-69.9	108,342	-0.06%	大賣/
2021/10/01	141.3	194.61	134	185.81	183.50	7.3	110,613	0.01%	大買/大賣/
2021/09/30	28	202.29	38.4	204.14	203.50	-10.4	112,158	-0.01%
2021/09/29	51.5	201.86	49	201.31	200.50	2.5	113,993	0.00%
2021/09/28	50.1	202.33	29	202.12	203.50	21.1	115,755	0.02%
2021/09/27	113.3	215.03	101.3	210.23	208.00	12	117,732	0.01%	大買/大賣/
2021/09/24	62	213.41	69	214.82	215.00	-7	121,860	-0.01%
2021/09/23	29	208.41	34	208.46	207.50	-5	123,853	0.00%
2021/09/22	55	203.73	47	203.00	203.00	8	127,961	0.01%
2021/09/17	79	207.47	89	207.89	210.00	-10	129,019	-0.01%
2021/09/16	28	202.71	25	203.74	200.50	3	131,239	0.00%
2021/09/15	76	200.68	78	203.73	205.00	-2	132,972	0.00%
2021/09/14	104.5	206.63	78	205.04	201.50	26.5	136,191	0.02%	大買/
2021/09/13	71	213.08	76.4	212.64	210.00	-5.4	138,442	0.00%
2021/09/10	45	210.42	56	210.52	211.50	-11	139,336	-0.01%
2021/09/09	118.2	207.77	95	207.97	207.50	23.2	140,530	0.02%	大買/
2021/09/08	76	213.09	50	213.86	213.00	26	141,059	0.02%
2021/09/07	52.4	203.89	56	206.82	209.50	-3.6	141,359	0.00%
2021/09/06	93	218.56	86.1	213.58	211.00	6.9	140,707	0.00%
2021/09/03	79.6	233.30	72	224.28	222.00	7.6	140,444	0.01%
2021/09/02	46	239.02	50.1	239.88	235.50	-4.1	139,951	0.00%
2021/09/01	155.3	241.20	142	238.55	235.00	13.2	139,269	0.01%	大買/大賣/
2021/08/31	84.1	248.66	76	244.61	248.00	8.1	138,045	0.01%
2021/08/30	64.7	254.77	58	253.72	249.00	6.7	137,102	0.00%
2021/08/27	93	257.75	78	255.51	252.00	15	136,378	0.01%
2021/08/26	129.5	256.61	115	257.69	258.00	14.5	134,570	0.01%	大買/大賣/
2021/08/25	87	247.97	129.3	252.17	262.00	-42.3	132,823	-0.03%	大賣/
2021/08/24	211	250.76	182.1	249.07	244.00	28.9	131,087	0.02%	大買/大賣/
2021/08/23	56	244.43	93	241.41	248.00	-37	129,142	-0.03%
2021/08/20	115.1	217.28	116.1	217.05	225.50	-1	129,352	0.00%	大買/大賣/
2021/08/19	255	223.90	233	220.47	213.00	22	130,804	0.02%	大買/大賣/
2021/08/18	87	209.99	112.1	216.43	226.00	-25.1	129,864	-0.02%	大賣/
2021/08/17	81	214.02	79	213.87	205.50	2	130,875	0.00%
2021/08/16	97	212.45	91	213.66	215.00	6	131,847	0.00%
2021/08/13	92	225.98	98	224.98	215.00	-6	131,260	0.00%
2021/08/12	61	219.13	65	221.28	230.00	-4	131,665	0.00%
2021/08/11	104	220.60	87	211.89	217.00	17	131,247	0.01%	大買/
2021/08/10	97.3	231.88	84	226.96	225.00	13.3	129,537	0.01%
2021/08/09	81	232.87	79	233.88	229.00	2	128,839	0.00%
2021/08/06	59.1	229.41	96	233.57	231.00	-36.9	128,536	-0.03%
2021/08/05	99.5	224.25	80	224.26	221.00	19.5	127,154	0.02%
2021/08/04	35	232.34	36.1	233.47	233.00	-1.1	126,543	0.00%
2021/08/03	85.1	232.36	70	232.53	229.00	15.1	126,639	0.01%
2021/08/02	101.1	220.54	110	227.29	232.00	-8.9	125,565	-0.01%	大買/大賣/
2021/07/30	227.1	244.12	182	235.29	223.50	45.1	123,176	0.04%	大買/大賣/
2021/07/29	80	237.34	130.2	237.62	248.00	-50.2	120,666	-0.04%	大賣/
2021/07/28	122.2	207.01	110.3	210.24	225.50	11.9	118,502	0.01%	大買/大賣/
2021/07/27	131.1	207.09	124.3	205.68	205.00	6.8	116,098	0.01%	大買/大賣/
2021/07/26	90	231.34	75	226.04	216.50	15	115,006	0.01%
2021/07/23	103.1	243.27	102.3	245.54	240.00	0.8	113,819	0.00%	大買/大賣/
2021/07/22	123.2	227.99	131.3	231.64	240.00	-8.1	112,099	-0.01%	大買/大賣/
2021/07/21	185.4	256.92	139	250.17	238.50	46.4	109,689	0.04%	大買/大賣/
2021/07/20	154	268.59	117.6	264.77	260.50	36.4	107,231	0.03%	大買/大賣/
2021/07/19	119	291.73	135.1	288.35	286.00	-16.1	105,706	-0.02%	大買/大賣/
2021/07/16	152.1	292.45	122.3	296.53	286.00	29.8	105,178	0.03%	大買/大賣/
2021/07/15	80	266.33	113	269.39	278.50	-33	102,364	-0.03%	大賣/
2021/07/14	141.5	252.34	136	252.59	253.50	5.5	101,196	0.01%	大買/大賣/
2021/07/13	89.2	277.05	80	269.05	258.50	9.2	98,531	0.01%
2021/07/12	99.3	289.77	125	289.98	287.00	-25.8	96,744	-0.03%	大賣/
2021/07/09	165.9	290.68	123	285.26	275.00	42.9	94,700	0.05%	大買/大賣/
2021/07/08	120	276.22	134	289.66	304.00	-14	92,400	-0.02%	大買/大賣/
2021/07/07	141.2	292.44	122.4	283.45	276.50	18.8	89,534	0.02%	大買/大賣/
2021/07/06	122	306.01	93.2	306.39	296.00	28.9	87,537	0.03%	大買/
2021/07/05	108.9	311.81	104.6	306.44	302.00	4.3	85,714	0.01%	大買/大賣/
2021/07/02	91.7	337.34	61.1	327.63	326.50	30.6	83,762	0.04%
2021/07/01	134.2	337.73	115.1	340.60	336.00	19.1	81,705	0.02%	大買/大賣/
2021/06/30	29.1	306.73	69.9	309.27	321.00	-40.8	77,304	-0.05%
2021/06/29	182.1	307.49	106.1	308.67	292.00	76	75,146	0.10%	大買/大賣/
2021/06/28	71	292.69	78	296.00	300.00	-7	71,395	-0.01%
2021/06/25	79.5	264.66	94.5	267.82	273.00	-15	70,194	-0.02%
2021/06/24	75	234.18	82.1	241.75	248.50	-7.1	67,663	-0.01%
2021/06/23	152.7	245.96	131.6	245.20	226.00	21.2	65,883	0.03%	大買/大賣/
2021/06/22	84.5	263.98	71.5	266.28	251.00	13	61,674	0.02%
2021/06/21	36	242.35	25.1	246.55	249.00	10.9	58,851	0.02%
2021/06/18	17.1	209.77	64	221.90	226.50	-46.9	58,156	-0.08%
2021/06/17	73.1	203.70	57.7	205.15	206.00	15.4	56,643	0.03%
2021/06/16	67	205.78	24	207.08	205.50	43	55,154	0.08%
2021/06/15	2	182.75	13.5	189.83	191.50	-11.5	53,839	-0.02%
2021/06/11	2	166.00	12.1	170.51	174.50	-10.1	53,432	-0.02%
2021/06/10	2	153.50	15	159.07	159.00	-13	53,228	-0.02%
2021/06/09	33	159.42	10	161.50	160.00	23	53,324	0.04%
2021/06/08	11	163.32	11	159.55	165.00	0	53,404	0.00%
2021/06/07	5	151.20	8.1	152.35	153.00	-3.1	53,464	-0.01%
2021/06/04	11.2	155.98	5	157.40	155.50	6.2	53,521	0.01%
2021/06/03	6	162.17	5.2	163.15	161.00	0.8	53,592	0.00%
2021/06/02	7.3	166.45	35	158.33	160.00	-27.7	53,515	-0.05%
2021/06/01	33	159.27	10	153.55	159.50	23	53,205	0.04%
2021/05/31	17.1	149.81	4	150.00	145.00	13.1	53,006	0.02%
2021/05/28	32	148.67	44	149.42	154.50	-12	52,533	-0.02%
2021/05/27	44.1	138.34	28	139.20	140.50	16.1	50,723	0.03%
2021/05/26	30	122.07	35	121.89	128.00	-5	47,866	-0.01%
2021/05/25	105	122.17	59	119.12	116.50	46	46,237	0.10%	大買/
2021/05/24	13	119.96	19.1	121.13	125.00	-6.1	43,825	-0.01%
2021/05/21	9	111.28	21	113.29	114.00	-12	42,234	-0.03%
2021/05/20	52	99.14	65	100.18	104.00	-13	41,724	-0.03%
2021/05/19	25	92.26	44	92.96	94.60	-19	39,609	-0.05%
2021/05/18	14	85.54	52	85.98	86.00	-38	39,042	-0.10%
2021/05/17	57.1	76.71	64	77.60	78.20	-7	38,911	-0.02%
2021/05/14	112	76.82	66	77.83	81.60	46	37,764	0.12%	大買/
2021/05/13	9	81.07	18	80.46	80.10	-9	36,679	-0.02%
2021/05/12	47	92.10	6	91.38	88.90	41	36,346	0.11%
2021/05/11	23	102.15	42	99.74	98.70	-19	36,361	-0.05%
2021/05/10	36	96.36	89	99.53	101.50	-53	35,317	-0.15%
2021/05/07	5	90.94	15	88.88	92.30	-10	34,558	-0.03%
2021/05/06	97	91.63	25	89.14	89.90	72	34,312	0.21%
2021/05/05	129	90.49	36	93.03	92.50	93	33,721	0.28%	大買/
2021/05/04	53	96.50	135	92.40	91.40	-82	33,189	-0.25%	大賣/
2021/05/03	54	100.29	40	101.52	101.50	14	32,428	0.04%
2021/04/29	2	93.20	1	93.00	94.70	1	31,563	0.00%
2021/04/28	11	95.40	9	93.90	92.50	2	31,936	0.01%
2021/04/27	14	94.00	22	93.25	91.20	-8	31,941	-0.03%
2021/04/26	10	88.09	26	89.46	90.20	-16	31,963	-0.05%
2021/04/23	9	83.31	18	86.98	82.00	-9	32,715	-0.03%
2021/04/22	39	93.50	25	93.82	85.80	14	32,945	0.04%
2021/04/21	44	86.48	98	89.25	89.60	-54	32,068	-0.17%
2021/04/20	72	79.92	13	81.36	81.50	59	31,928	0.18%
2021/04/19	7	78.30	102	79.53	80.60	-95	32,264	-0.29%	大賣/
2021/04/16	77	70.66	27	69.91	73.30	50	32,430	0.15%
2021/04/15	45	65.02	138	65.66	66.70	-93	32,892	-0.28%	大賣/
2021/04/14	165	64.28	61	66.18	65.30	104	34,186	0.30%	大買/鉅額交易
2021/04/13	157	64.09	138.1	64.34	64.30	18.9	34,459	0.05%	大買/大賣/
2021/04/12	85.1	62.67	123.1	63.61	64.00	-38	35,159	-0.11%	大賣/
2021/04/09	5	57.28	3	57.77	58.20	2	36,862	0.01%
2021/04/08	45	58.78	62	58.64	58.90	-17	37,908	-0.04%
2021/04/07	2	57.95	9	58.28	58.70	-7	39,236	-0.02%
2021/04/06	5	56.86	10	56.90	57.40	-5	42,280	-0.01%
2021/04/01	60	55.88	52	56.20	55.90	8	43,279	0.02%
2021/03/31	14	55.73	27	55.71	55.10	-13	44,129	-0.03%
2021/03/30	22	54.38	13	54.71	54.60	9	44,067	0.02%
2021/03/29	26	54.23	14	54.98	55.40	12	44,720	0.03%
2021/03/26	49	51.30	12	51.57	52.90	37	46,649	0.08%
2021/03/25	14	50.92	3	50.60	49.90	11	47,659	0.02%
2021/03/24	6	51.05	6	51.45	52.00	0	48,732	0.00%
2021/03/23	40.1	54.42	28	51.79	51.70	12.1	48,863	0.02%
2021/03/22	12	53.51	57	53.82	54.50	-45	48,009	-0.09%
2021/03/19	2	49.45	2	49.80	49.55	0	47,755	0.00%
2021/03/18	3	49.97	16	49.92	49.95	-13	48,015	-0.03%
2021/03/17	4	49.24	0	0.00	49.00	4	48,441	0.01%
2021/03/16	12	48.59	16	48.51	48.65	-4	48,956	-0.01%
2021/03/15	1	48.40	1	48.45	48.70	0	49,649	0.00%
2021/03/12	2	47.50	8	48.22	47.40	-6	50,455	-0.01%
2021/03/10	13	47.18	13	47.14	47.00	0	50,926	0.00%
2021/03/09	1	47.35	13	46.97	47.50	-12	51,141	-0.02%
2021/03/08	3	45.52	1	47.15	45.40	2	51,479	0.00%
2021/03/05	1	46.10	15	45.85	45.85	-14	51,890	-0.03%
2021/03/04	4	46.26	0	0.00	46.05	4	52,319	0.01%
2021/03/03	0	0.00	13	46.75	47.30	-13	52,717	-0.02%
2021/03/02	35	47.59	31	46.64	45.50	4	53,775	0.01%
2021/02/26	11	47.47	6	47.27	47.95	5	54,074	0.01%
2021/02/25	2	47.75	7	47.61	47.30	-5	54,060	-0.01%
2021/02/24	13	47.39	16	46.34	46.00	-3	54,183	-0.01%
2021/02/23	36	47.12	25	47.17	46.70	11	54,262	0.02%
2021/02/22	26	47.13	15	46.97	46.75	11	54,800	0.02%
2021/02/19	5	44.61	2	44.20	44.50	3	54,951	0.01%
2021/02/18	52	45.43	59	45.49	45.25	-7	55,206	-0.01%
2021/02/17	18	42.49	7	43.74	43.90	11	54,788	0.02%
2021/02/05	1	42.20	0	0.00	42.20	1	54,773	0.00%
2021/02/04	5	42.95	5	43.50	43.50	0	54,818	0.00%
2021/02/03	13	43.85	13	42.48	42.25	0	55,361	0.00%
2021/02/02	44	43.40	35	43.62	43.50	9	56,019	0.02%
2021/02/01	6	42.34	8	41.38	41.35	-2	55,488	0.00%
2021/01/29	8	43.84	0	0.00	42.80	8	55,267	0.01%
2021/01/28	3	45.32	4	44.78	44.75	-1	55,130	0.00%
2021/01/27	2	44.55	2	45.43	44.55	0	54,963	0.00%
2021/01/26	13	45.53	18	45.84	45.60	-5	55,058	-0.01%
2021/01/25	11	45.45	14	45.82	45.65	-3	54,998	-0.01%
2021/01/22	4	44.20	15	44.64	44.80	-11	54,629	-0.02%
2021/01/21	41	43.55	31	43.44	42.70	10	54,212	0.02%
2021/01/20	6	42.27	23	43.00	42.10	-17	53,579	-0.03%
2021/01/19	16	44.83	13	43.62	43.20	3	52,968	0.01%
2021/01/18	10	42.72	13	42.82	45.10	-3	52,507	-0.01%
2021/01/15	32	45.22	16	44.08	43.25	16	51,347	0.03%
2021/01/14	60	49.58	49	48.19	48.05	11	50,492	0.02%
2021/01/13	3	48.87	3	48.78	48.00	0	50,040	0.00%
2021/01/12	8	49.48	31	49.18	49.05	-23	49,715	-0.05%
2021/01/11	47	49.26	42	49.64	50.40	5	48,278	0.01%
2021/01/08	44	48.58	18	47.89	48.50	26	47,488	0.05%
2021/01/07	14	46.42	62	46.48	47.35	-48	46,536	-0.10%
2021/01/06	26	52.27	33.1	51.55	50.30	-7.1	45,072	-0.02%
2021/01/05	16	54.78	6	55.80	54.60	10	44,340	0.02%
2021/01/04	43	55.59	41	55.98	57.10	2	43,023	0.00%
2020/12/31	13	51.69	23	52.02	52.90	-10	40,875	-0.02%
2020/12/30	42	49.91	29.3	49.21	50.10	12.7	39,737	0.03%
2020/12/29	135	53.25	60	53.58	49.35	75	38,285	0.20%	大買/
2020/12/28	14	51.57	20	51.79	52.80	-6	35,075	-0.02%
2020/12/25	28.4	47.72	52	47.72	48.00	-23.7	33,634	-0.07%
2020/12/24	22	45.39	4	45.54	45.25	18	32,551	0.06%
2020/12/23	13	44.33	16	43.73	45.45	-3	32,156	-0.01%
2020/12/22	139	47.54	104.1	45.06	43.15	34.9	31,216	0.11%	大買/大賣/
2020/12/21	8	45.55	14	46.69	47.50	-6	28,681	-0.02%
2020/12/18	12	44.12	11	43.98	43.20	1	27,305	0.00%
2020/12/17	1	40.70	9	42.02	42.35	-8	25,975	-0.03%
2020/12/16	0	0.00	4	40.75	41.00	-4	25,507	-0.02%
2020/12/15	4	40.53	3	41.27	40.00	1	25,254	0.00%
2020/12/14	0	0.00	1	41.00	40.75	-1	24,601	0.00%
2020/12/11	12	39.95	21	41.29	38.95	-9	24,110	-0.04%
2020/12/10	22	41.97	17	42.37	41.40	5	23,548	0.02%
2020/12/09	25	41.48	16	41.62	41.40	9	22,943	0.04%
2020/12/08	13	41.43	39	40.89	40.60	-26	22,173	-0.12%
2020/12/07	31	39.54	8	37.24	38.25	23	21,113	0.11%
2020/12/04	13	38.25	4	38.31	38.00	9	20,573	0.04%
2020/12/03	4	39.99	0	0.00	39.50	4	20,136	0.02%
2020/12/02	2	40.23	2.3	40.31	40.00	-0.3	19,824	0.00%
2020/12/01	12.1	41.97	5	41.88	41.10	7.1	19,317	0.04%
2020/11/30	5	42.97	2	42.98	43.70	3	18,836	0.02%
2020/11/27	3	41.97	6	42.50	43.00	-3	18,393	-0.02%
2020/11/26	19	41.05	3	41.33	40.65	16	17,895	0.09%
2020/11/25	58	40.54	91	40.33	40.90	-33	16,799	-0.20%
2020/11/24	6	37.98	6	37.20	37.20	0	16,009	0.00%
2020/11/23	1	37.55	3	37.63	37.45	-2	15,818	-0.01%
2020/11/20	7	37.80	8	37.56	36.75	-1	15,621	-0.01%
2020/11/19	21	36.87	14	37.16	37.45	7	15,539	0.05%
2020/11/18	5	33.14	20	35.27	36.40	-15	14,552	-0.10%
2020/11/17	2	32.50	10.4	32.86	33.35	-8.4	13,788	-0.06%
2020/11/16	1	31.30	3	31.87	31.55	-2	13,474	-0.01%
2020/11/13	9	30.84	4	30.95	30.60	5	13,393	0.04%
2020/11/12	3	30.97	12	31.58	31.20	-9	13,198	-0.07%
2020/11/11	6	30.14	29.1	30.76	32.45	-23.1	13,081	-0.18%
2020/11/10	16.1	30.76	10	32.70	29.80	6.1	12,631	0.05%
2020/11/09	2	31.00	8	31.48	32.25	-6	11,564	-0.05%
2020/11/06	0	0.00	4	29.05	29.35	-4	11,333	-0.04%
2020/11/04	13	28.12	7	28.74	28.90	6	11,238	0.05%
2020/11/03	0	0.00	16	28.61	28.60	-16	11,022	-0.15%
2020/11/02	8	27.73	9	27.32	27.00	-1	10,673	-0.01%
2020/10/30	20	26.30	1	26.45	26.20	19	10,273	0.18%
2020/10/29	3	26.63	2	26.35	26.70	1	10,172	0.01%
2020/10/28	4	26.81	10	26.45	26.15	-6	10,059	-0.06%
2020/10/27	2	26.15	1	26.10	26.10	1	9,870	0.01%
2020/10/26	0	0.00	8	25.86	26.85	-8	9,717	-0.08%
2020/10/23	2	24.60	5	25.00	24.60	-3	9,230	-0.03%
2020/10/22	10	24.50	0	0.00	24.45	10	9,161	0.11%
2020/10/21	43	25.54	43	25.15	25.30	0	9,085	0.00%
2020/10/20	3	24.68	14	24.63	25.25	-11	8,840	-0.12%
2020/10/19	12	23.42	0	0.00	23.55	12	8,522	0.14%
2020/10/15	4	24.00	0	0.00	24.05	4	8,399	0.05%
2020/10/14	10	24.55	10	24.35	24.55	0	8,292	0.00%
2020/10/13	16	25.10	5	24.67	25.05	11	8,112	0.14%
2020/10/08	2	23.40	2	23.78	23.80	0	7,540	0.00%
2020/10/07	1	24.00	10	23.97	24.45	-9	7,351	-0.12%
2020/10/06	1	23.25	0	0.00	23.45	1	7,094	0.01%
2020/10/05	0	0.00	12	22.28	22.85	-12	6,852	-0.18%
2020/09/29	0	0.00	2	21.18	21.00	-2	6,614	-0.03%
2020/09/28	5	21.00	5	21.65	21.65	0	6,365	0.00%
2020/09/25	1	20.15	2	20.70	20.45	-1	6,001	-0.02%
2020/09/22	0	0.00	3	19.90	19.85	-3	5,660	-0.05%
2020/09/16	0	0.00	1	19.70	20.10	-1	5,575	-0.02%
2020/09/15	1	19.40	0	0.00	19.80	1	5,503	0.02%
2020/09/11	3	20.00	0	0.00	20.00	3	5,337	0.06%
2020/09/08	3	20.00	5	20.00	20.00	-2	5,129	-0.04%
2020/09/07	7	20.25	2	20.60	20.15	5	5,064	0.10%
2020/09/04	5	19.90	1	20.10	20.00	4	4,899	0.08%
2020/09/02	10	20.80	0	0.00	20.70	10	4,671	0.21%
2020/09/01	0	0.00	2	21.48	20.95	-2	4,595	-0.04%
2020/08/31	6	21.48	0	0.00	21.20	6	4,531	0.13%
2020/08/28	0	0.00	2	21.00	21.00	-2	4,317	-0.05%
2020/08/27	1	21.15	0	0.00	20.90	1	4,277	0.02%
2020/08/26	1	22.05	10	22.00	22.10	-9	4,161	-0.22%
2020/08/25	6	21.35	17	21.39	21.75	-11	3,937	-0.28%
2020/08/21	10	20.00	0	0.00	20.10	10	3,516	0.28%
2020/08/20	0	0.00	5	20.08	19.95	-5	3,447	-0.15%
2020/08/19	2	20.73	10	20.90	20.35	-8	3,250	-0.25%
2020/08/18	2	20.20	1	19.60	20.10	1	3,028	0.03%
2020/08/17	1	20.60	0	0.00	20.05	1	2,835	0.04%
2020/08/14	2	19.70	2	20.20	19.90	0	2,607	0.00%
2020/08/13	1	18.95	0	0.00	19.05	1	2,275	0.04%
2020/08/10	0	0.00	5	18.27	19.00	-5	2,144	-0.23%
2020/08/06	1	17.45	1	18.25	18.30	0	2,057	0.00%
2020/08/05	1	17.25	0	0.00	17.30	1	2,017	0.05%
2020/07/31	0	0.00	1	17.15	17.40	-1	2,007	-0.05%
2020/07/28	1	16.85	0	0.00	16.95	1	2,034	0.05%
2020/07/24	1	17.55	0	0.00	17.50	1	2,094	0.05%
2020/07/17	0	0.00	10	18.15	18.10	-10	2,067	-0.48%
2020/07/16	10	18.55	10	18.80	18.55	0	2,081	0.00%
2020/07/15	10	18.50	0	0.00	18.60	10	2,041	0.49%
2020/07/09	4	18.56	2	18.65	18.50	2	1,967	0.10%
2020/07/08	9	18.39	9	18.65	18.70	0	1,906	0.00%
2020/06/15	0	0.00	6	16.38	16.30	-6	2,081	-0.29%
2020/06/09	3	17.05	0	0.00	17.00	3	2,236	0.13%
2020/05/20	0	0.00	1	16.15	16.05	-1	2,269	-0.04%
2020/05/18	0	0.00	2	15.85	15.75	-2	2,282	-0.09%
2020/05/14	1	15.55	0	0.00	15.60	1	2,297	0.04%
2020/05/13	1	15.90	0	0.00	15.95	1	2,283	0.04%
2020/05/12	1	16.40	2	16.40	16.40	-1	2,264	-0.04%
2020/04/30	1	17.00	0	0.00	16.90	1	2,272	0.04%
2020/04/13	0	0.00	1	15.25	15.05	-1	2,124	-0.05%
2020/04/09	1	15.10	0	0.00	15.10	1	2,110	0.05%
2020/04/08	1	14.90	0	0.00	14.95	1	2,082	0.05%
2020/03/10	1	16.20	0	0.00	16.65	1	1,406	0.07%
2020/03/06	1	16.90	0	0.00	16.90	1	1,383	0.07%
2020/02/25	1	17.40	1	17.55	17.40	0	1,336	0.00%
2020/02/05	1	17.05	0	0.00	17.05	1	1,242	0.08%
2020/01/31	1	17.10	0	0.00	17.00	1	1,180	0.08%
2019/12/05	0	0.00	1	18.30	18.45	-1	1,434	-0.07%
2019/12/02	1	18.20	0	0.00	18.15	1	1,587	0.06%
2019/11/29	0	0.00	1	18.20	18.15	-1	1,749	-0.06%
2019/11/28	1	18.45	0	0.00	18.45	1	1,766	0.06%
2019/11/25	1	18.35	1	18.20	18.25	0	1,863	0.00%
2019/11/11	1	18.00	0	0.00	18.10	1	2,556	0.04%
2019/11/07	0	0.00	1	18.20	18.25	-1	2,661	-0.04%
2019/11/06	1	18.60	0	0.00	18.50	1	2,778	0.04%
2019/11/01	0	0.00	6	18.20	18.25	-6	3,021	-0.20%
2019/10/25	4	18.65	0	0.00	18.60	4	3,637	0.11%
2019/10/21	0	0.00	1	18.15	18.15	-1	4,525	-0.02%
2019/10/18	1	17.75	0	0.00	17.90	1	4,574	0.02%
2019/10/04	0	0.00	6	17.85	17.70	-6	4,628	-0.13%
2019/10/03	1	18.30	1	18.30	18.20	0	4,599	0.00%
2019/09/26	39	18.70	0	0.00	18.55	39	4,686	0.83%
2019/09/25	18	18.85	0	0.00	18.85	18	4,760	0.38%
2019/09/06	1	19.80	1	19.65	19.75	0	4,854	0.00%
2019/09/05	0	0.00	10	19.95	19.75	-10	4,873	-0.21%
2019/09/04	3	20.35	1	20.40	20.15	2	4,831	0.04%
2019/09/03	1	19.25	2	19.60	20.20	-1	4,719	-0.02%
2019/08/26	1	18.95	0	0.00	18.75	1	4,612	0.02%
2019/08/22	1	18.65	0	0.00	18.75	1	4,606	0.02%
2019/08/21	0	0.00	10	18.70	19.30	-10	4,570	-0.22%
2019/08/20	2	19.13	0	0.00	18.75	2	4,536	0.04%
2019/08/15	0	0.00	5	20.40	19.80	-5	4,356	-0.11%
2019/08/12	5	20.75	5	21.40	20.65	0	4,215	0.00%
2019/08/08	15	21.30	0	0.00	21.40	15	4,184	0.36%
2019/08/06	0	0.00	10	21.00	20.55	-10	4,031	-0.25%
2019/08/05	2	21.60	2	21.45	21.40	0	3,939	0.00%
2019/08/02	1	21.55	1	21.55	21.80	0	3,813	0.00%
2019/08/01	20	21.05	0	0.00	20.85	20	3,588	0.56%
2019/07/31	0	0.00	10	21.25	20.75	-10	3,472	-0.29%
2019/07/30	10	21.30	11	21.87	21.25	-1	3,382	-0.03%
2019/07/29	14	21.69	0	0.00	22.10	14	3,295	0.42%
2019/07/26	2	22.40	24	22.40	21.90	-22	3,167	-0.69%
2019/07/25	0	0.00	1	21.15	21.90	-1	2,829	-0.04%
2019/07/11	0	0.00	4	19.50	19.45	-4	2,032	-0.20%
2019/07/10	0	0.00	4	19.25	19.25	-4	1,967	-0.20%
2019/07/04	0	0.00	1	19.25	19.25	-1	1,874	-0.05%
2019/06/26	0	0.00	3	18.25	18.35	-3	1,659	-0.18%
2019/06/20	0	0.00	1	18.30	17.95	-1	1,518	-0.07%
2019/06/19	1	18.40	1	18.40	18.40	0	1,477	0.00%
2019/06/14	1	18.55	1	18.60	18.40	0	1,419	0.00%
2019/06/13	1	18.40	0	0.00	18.40	1	1,370	0.07%
2019/05/30	0	0.00	1	18.90	18.85	-1	1,052	-0.10%
2019/05/03	0	0.00	1	16.60	16.55	-1	650	-0.15%
2019/04/26	0	0.00	3	16.30	16.30	-3	616	-0.49%
2019/04/22	1	16.45	0	0.00	16.55	1	590	0.17%
2019/02/19	0	0.00	1	16.25	16.25	-1	492	-0.20%
2019/01/04	0	0.00	2	15.50	15.65	-2	645	-0.31%
2018/12/27	0	0.00	40	15.80	15.70	-40	726	-5.51%
2018/12/13	5	16.30	0	0.00	16.40	5	795	0.63%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/02	0	0.00	6	16.75	16.70	-6	1,370	-0.44%
2018/07/31	1	16.60	0	0.00	16.60	1	1,374	0.07%
2018/07/27	0	0.00	9	16.80	16.80	-9	1,368	-0.66%
2018/07/24	2	16.80	0	0.00	16.80	2	1,348	0.15%
2018/07/23	4	16.86	0	0.00	16.85	4	1,324	0.30%
2018/07/19	20	17.10	0	0.00	17.10	20	1,313	1.52%
2018/07/18	0	0.00	1	17.10	17.10	-1	1,319	-0.08%
2018/07/17	0	0.00	1	17.15	17.15	-1	1,292	-0.08%
2018/07/13	0	0.00	10	17.20	17.20	-10	1,226	-0.82%
2018/07/11	21	16.80	0	0.00	16.80	21	1,211	1.73%
2018/07/06	0	0.00	1	16.90	16.75	-1	1,275	-0.08%
2018/07/03	0	0.00	1	17.10	17.10	-1	1,330	-0.08%
2018/06/29	0	0.00	1	16.95	16.90	-1	1,315	-0.08%
2018/06/28	1	16.55	0	0.00	16.55	1	1,295	0.08%
2018/06/15	1	16.50	0	0.00	16.50	1	1,356	0.07%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/12	1	16.65	0	0.00	16.65	1	1,451	0.07%
2018/06/11	5	16.72	0	0.00	16.70	5	1,473	0.34%
2018/06/08	2	16.73	0	0.00	16.70	2	1,484	0.13%
2018/06/04	3	16.60	0	0.00	16.60	3	1,558	0.19%
2018/05/25	2	16.40	0	0.00	16.45	2	1,598	0.13%
2018/05/23	2	16.43	0	0.00	16.40	2	1,608	0.12%
2018/05/22	1	16.55	0	0.00	16.55	1	1,590	0.06%
2018/05/21	2	16.55	0	0.00	16.55	2	1,595	0.13%
2018/05/18	2	16.60	0	0.00	16.60	2	1,610	0.12%
2018/05/16	2	16.33	0	0.00	16.50	2	1,621	0.12%
2018/04/12	0	0.00	2	17.35	17.30	-2	1,976	-0.10%
2018/03/30	0	0.00	1	17.90	17.90	-1	2,196	-0.05%
2018/02/07	2	17.95	0	0.00	17.80	2	3,250	0.06%
2018/02/01	3	18.57	0	0.00	18.70	3	3,129	0.10%
2018/01/26	2	19.00	0	0.00	18.90	2	3,131	0.06%
2018/01/23	2	19.20	0	0.00	19.20	2	3,105	0.06%
2018/01/22	1	19.30	3	19.50	19.45	-2	3,086	-0.06%
2018/01/19	1	19.75	0	0.00	19.80	1	3,087	0.03%
2018/01/05	3	19.70	0	0.00	19.75	3	3,296	0.09%
2018/01/04	0	0.00	7	19.40	19.45	-7	3,285	-0.21%
2018/01/03	1	19.70	0	0.00	19.60	1	3,300	0.03%
2018/01/02	0	0.00	1	19.90	19.85	-1	3,233	-0.03%