萬海 (2615)-富邦-內湖券商分點個股進出

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
48.35
漲跌
▲2.85
漲幅
+6.26%
成交量
33,109張
產業
上市航運類股
2306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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/04/26	31.1	48.77	15	47.81	48.35	16.1	7,407	0.22%
2024/04/25	0	0.00	6.3	45.51	45.50	-6.3	7,008	-0.09%
2024/04/24	3	45.07	1	45.45	45.45	2	7,132	0.03%
2024/04/23	1.1	44.42	1.4	44.75	44.95	-0.3	7,199	0.00%
2024/04/22	6.2	44.66	5	44.15	43.85	1.2	7,263	0.02%
2024/04/19	22	43.92	8.5	43.82	43.25	13.6	7,188	0.19%
2024/04/18	7	42.87	0	0.00	42.90	7	7,189	0.10%
2024/04/17	11	43.04	24.8	42.96	42.80	-13.8	7,256	-0.19%
2024/04/16	1	43.01	13	43.83	42.90	-12	7,492	-0.16%
2024/04/15	1	44.70	0	0.00	45.10	1	7,909	0.01%
2024/04/12	10	44.95	0.8	44.86	45.00	9.2	8,164	0.11%
2024/04/11	5.1	44.96	1	44.80	44.80	4.1	8,591	0.05%
2024/04/10	27	44.88	0	0.00	44.50	27	9,432	0.29%
2024/04/09	39	44.90	3	44.93	44.95	36	9,660	0.37%
2024/04/08	14	43.39	1	43.35	44.10	13	10,167	0.13%
2024/04/03	1.1	43.68	0.1	43.75	43.65	1	10,191	0.01%
2024/04/02	0	0.00	17	44.05	44.05	-17	10,328	-0.16%
2024/04/01	2	44.20	1.4	44.22	44.55	0.6	10,619	0.01%
2024/03/29	0	0.00	3	44.25	44.10	-3	11,020	-0.03%
2024/03/28	3	44.20	0	0.00	44.00	3	11,852	0.03%
2024/03/27	4	44.60	0	0.00	44.45	4	13,593	0.03%
2024/03/26	0.1	44.45	0	0.00	44.55	0.1	14,921	0.00%
2024/03/25	0	0.00	20	45.38	45.40	-20	15,353	-0.13%
2024/03/22	0	0.00	3.3	44.80	45.30	-3.3	16,105	-0.02%
2024/03/21	30	45.27	6	45.38	45.10	24	16,959	0.14%
2024/03/20	9.2	45.21	4	45.20	45.00	5.2	17,230	0.03%
2024/03/19	1.1	45.74	3	45.85	45.50	-1.9	17,402	-0.01%
2024/03/18	9	45.61	10	45.86	45.65	-1	17,526	-0.01%
2024/03/15	36.4	44.88	6	44.41	46.45	30.4	17,778	0.17%
2024/03/14	21	47.37	12	47.34	47.10	9	17,606	0.05%
2024/03/13	1.1	49.45	5.4	49.32	49.00	-4.3	17,484	-0.02%
2024/03/12	1	49.35	29	49.41	49.45	-28	17,429	-0.16%
2024/03/11	11	49.43	1	49.60	49.30	10	17,544	0.06%
2024/03/08	27.1	49.31	35	48.81	48.65	-7.9	17,905	-0.04%
2024/03/07	2	48.10	60	48.53	48.10	-58	18,241	-0.32%
2024/03/06	4.6	48.86	5.2	48.58	48.40	-0.7	18,390	0.00%
2024/03/05	0.9	49.50	9.1	49.76	49.35	-8.2	18,379	-0.04%
2024/03/04	10	49.97	1	49.20	49.65	9	18,350	0.05%
2024/03/01	6.1	49.73	4.7	49.72	49.90	1.4	18,376	0.01%
2024/02/29	8.2	50.41	18	50.36	50.40	-9.8	18,247	-0.05%
2024/02/27	0	0.00	0.9	48.70	48.10	-0.9	17,884	-0.01%
2024/02/26	7	49.01	1.8	49.00	48.80	5.2	17,833	0.03%
2024/02/23	1.1	49.62	0	0.00	49.65	1.1	17,845	0.01%
2024/02/22	69.1	49.86	11	49.86	50.00	58.1	17,821	0.33%
2024/02/21	5	49.48	4	49.13	49.00	1	17,723	0.01%
2024/02/20	1	48.90	0	0.00	48.65	1	17,675	0.01%
2024/02/19	3	47.42	3	47.47	47.90	0	17,664	0.00%
2024/02/16	4	47.78	4.1	47.28	47.30	-0.1	17,819	0.00%
2024/02/15	13	47.12	7.1	46.86	47.20	5.9	17,961	0.03%
2024/02/05	4	47.93	4	48.09	47.75	0	17,943	0.00%
2024/02/02	7	48.31	3	48.18	48.20	4	17,983	0.02%
2024/02/01	3	49.90	3	49.65	49.65	0	17,868	0.00%
2024/01/31	10.2	49.44	5	48.96	48.90	5.2	17,839	0.03%
2024/01/30	8	49.96	6	49.47	49.45	2	17,848	0.01%
2024/01/29	5	49.74	5	50.00	50.00	0	17,858	0.00%
2024/01/26	9.6	49.66	10	49.79	49.75	-0.4	17,882	0.00%
2024/01/25	16	49.91	7.3	50.11	49.75	8.7	17,876	0.05%
2024/01/24	4.5	50.71	3	50.50	50.50	1.5	17,811	0.01%
2024/01/23	5	51.02	6	50.30	50.20	-1	17,846	-0.01%
2024/01/22	12.3	50.10	15	50.32	50.70	-2.7	17,889	-0.02%
2024/01/19	9.3	52.05	4	51.20	51.20	5.3	17,791	0.03%
2024/01/18	13	52.25	8	52.39	52.50	5	17,695	0.03%
2024/01/17	13	50.89	7	51.41	51.00	6	17,539	0.03%
2024/01/16	1	51.60	2.1	51.51	52.00	-1	17,383	-0.01%
2024/01/15	6.5	53.33	12.1	53.28	52.80	-5.6	17,235	-0.03%
2024/01/12	13.5	52.68	15	52.57	52.50	-1.5	17,179	-0.01%
2024/01/11	3	50.93	3.1	50.96	50.90	-0.1	17,038	0.00%
2024/01/10	10.1	50.51	11	50.66	50.70	-0.9	16,960	-0.01%
2024/01/09	41.7	52.42	28	51.94	52.40	13.7	16,693	0.08%
2024/01/08	19	56.52	7.4	56.69	56.20	11.6	16,210	0.07%
2024/01/05	28	57.43	32	57.44	57.90	-4	15,999	-0.03%
2024/01/04	76.5	58.02	56.6	57.75	57.00	19.9	15,558	0.13%
2024/01/03	11.2	55.60	12.5	55.26	55.00	-1.3	14,793	-0.01%
2024/01/02	23.5	56.38	21.3	56.91	54.70	2.2	14,512	0.01%
2023/12/29	67.1	55.08	7	55.01	55.00	60.1	13,941	0.43%
2023/12/28	5.1	55.44	5	55.48	55.20	0.1	13,906	0.00%
2023/12/27	8	57.13	19.1	56.78	56.60	-11.1	13,795	-0.08%
2023/12/26	33.9	55.28	26.5	54.99	56.00	7.4	13,532	0.05%
2023/12/25	80.7	56.63	59	56.43	54.50	21.7	13,140	0.17%
2023/12/22	99.2	59.85	95.9	60.22	60.10	3.4	12,342	0.03%
2023/12/21	67	56.59	87.1	57.68	59.60	-20.1	10,570	-0.19%
2023/12/20	18.5	52.26	13	53.79	54.50	5.5	9,261	0.06%
2023/12/19	57	53.06	26	52.78	52.30	31	8,798	0.35%
2023/12/18	23	52.37	28	52.38	52.90	-5	8,116	-0.06%
2023/12/15	3	49.98	2	50.55	50.60	1	7,335	0.01%
2023/12/14	9.2	49.73	7	48.93	49.05	2.2	7,080	0.03%
2023/12/13	15	50.56	19	49.94	50.10	-4	6,925	-0.06%
2023/12/12	7	52.61	17	52.37	51.80	-10	7,366	-0.14%
2023/12/11	30	52.40	18.1	52.45	52.40	11.9	7,192	0.17%
2023/12/08	1	50.90	17	50.25	51.10	-16	6,988	-0.23%
2023/12/07	1	50.10	2	50.50	50.10	-1	6,981	-0.01%
2023/12/06	4	51.27	19	51.16	51.30	-15	6,957	-0.22%
2023/12/05	9	51.40	8	51.58	52.00	1	6,865	0.01%
2023/12/04	50	51.07	23.7	51.68	52.50	26.3	6,511	0.40%
2023/12/01	2	48.53	7	47.86	48.65	-5	6,098	-0.08%
2023/11/30	0	0.00	1	46.70	46.70	-1	5,955	-0.02%
2023/11/29	1	46.50	0	0.00	46.55	1	6,006	0.02%
2023/11/28	3	46.95	1.2	46.88	47.00	1.8	6,013	0.03%
2023/11/27	1	45.90	0	0.00	46.00	1	5,993	0.02%
2023/11/24	0	0.00	4	45.55	45.50	-4	5,985	-0.07%
2023/11/23	0	0.00	2.8	45.69	45.75	-2.8	6,051	-0.05%
2023/11/22	2.8	46.59	1.4	45.74	45.65	1.4	6,052	0.02%
2023/11/21	0.1	46.65	0	0.00	46.55	0.1	6,010	0.00%
2023/11/20	0.3	46.90	1	46.95	46.95	-0.8	6,094	-0.01%
2023/11/16	4	47.50	0	0.00	47.40	4	6,207	0.06%
2023/11/15	0	0.00	1	46.70	47.85	-1	6,230	-0.02%
2023/11/14	0.5	46.09	0	0.00	46.10	0.5	6,289	0.01%
2023/11/13	0.2	45.30	0.1	46.38	45.75	0.1	6,211	0.00%
2023/11/10	1	45.30	2	45.00	45.00	-1	6,230	-0.02%
2023/11/09	0	46.20	0	0.00	46.35	0	6,191	0.00%
2023/11/07	1	46.20	3	47.15	46.25	-2	6,245	-0.03%
2023/11/06	0	0.00	4.1	46.71	47.45	-4.1	6,240	-0.07%
2023/11/03	3	47.40	3.4	47.50	47.70	-0.4	6,210	-0.01%
2023/10/31	0	0.00	2	46.80	46.20	-2	6,272	-0.03%
2023/10/30	4	47.10	3.3	47.28	47.45	0.7	6,225	0.01%
2023/10/27	1	45.40	0	0.00	45.50	1	6,150	0.02%
2023/10/26	1	44.75	0	0.00	44.70	1	6,218	0.02%
2023/10/24	0	0.00	1	44.55	44.60	-1	6,340	-0.02%
2023/10/20	0	0.00	1	44.60	44.90	-1	6,415	-0.02%
2023/10/18	2	44.70	0	0.00	44.85	2	6,467	0.03%
2023/10/17	0.2	45.20	0	0.00	44.70	0.2	6,481	0.00%
2023/10/13	1	44.65	3	44.53	44.25	-2	6,610	-0.03%
2023/10/12	1.1	45.26	1	45.55	45.65	0.1	6,579	0.00%
2023/10/11	3	45.47	2	45.53	45.25	1	6,647	0.02%
2023/10/06	1	46.90	1.3	46.92	46.95	-0.3	6,776	0.00%
2023/10/04	2	45.50	0	0.00	46.35	2	6,971	0.03%
2023/10/02	3	47.70	3.5	47.61	47.35	-0.5	7,230	-0.01%
2023/09/25	0	0.00	2	49.05	49.20	-2	9,197	-0.02%
2023/09/22	7	49.63	4	49.53	49.50	3	9,463	0.03%
2023/09/21	5	49.85	1	50.20	49.80	4	9,532	0.04%
2023/09/20	4	51.53	2.1	51.63	51.30	1.9	9,490	0.02%
2023/09/19	1	50.40	0	0.00	50.50	1	9,382	0.01%
2023/09/18	0	0.00	8	50.23	50.90	-8	9,376	-0.09%
2023/09/15	12.1	50.27	17.8	50.29	50.60	-5.7	9,386	-0.06%
2023/09/14	6.1	48.72	12	48.37	48.85	-5.9	8,722	-0.07%
2023/09/13	0.1	46.40	3	46.32	46.65	-3	8,628	-0.03%
2023/09/12	1.3	46.65	2	46.48	46.80	-0.7	8,725	-0.01%
2023/09/11	10	46.10	2	46.15	46.00	8	8,719	0.09%
2023/09/07	4.3	45.90	3	45.65	45.65	1.3	8,817	0.01%
2023/09/06	6	46.42	13	46.53	46.30	-7	8,880	-0.08%
2023/09/04	3	46.55	0.3	46.25	46.50	2.8	9,162	0.03%
2023/09/01	2	45.05	10	45.02	44.90	-8	9,167	-0.09%
2023/08/31	4	45.74	3	45.43	45.30	1	9,261	0.01%
2023/08/30	0	0.00	2	45.75	45.85	-2	9,242	-0.02%
2023/08/29	4.2	45.55	1	45.35	45.35	3.2	9,324	0.03%
2023/08/25	4.3	46.01	0	0.00	45.90	4.3	9,499	0.05%
2023/08/24	2.2	46.02	17.3	46.62	46.00	-15.1	9,566	-0.16%
2023/08/23	7.2	48.71	0	0.00	47.55	7.2	9,478	0.08%
2023/08/22	0.2	48.70	1	49.10	48.70	-0.8	9,435	-0.01%
2023/08/21	2.3	49.40	2	49.23	49.30	0.3	9,449	0.00%
2023/08/18	6.1	50.64	6	50.87	50.50	0.1	9,404	0.00%
2023/08/17	0.4	47.10	1	47.90	47.90	-0.6	9,202	-0.01%
2023/08/16	1.2	48.11	3	47.67	47.60	-1.8	9,232	-0.02%
2023/08/15	0.2	49.60	0	0.00	49.00	0.2	9,236	0.00%
2023/08/14	1.1	50.07	0	0.00	49.50	1.1	9,286	0.01%
2023/08/11	0	0.00	2	50.10	50.60	-2	9,367	-0.02%
2023/08/10	0	0.00	1	49.75	50.10	-1	9,379	-0.01%
2023/08/08	0.2	50.00	0	0.00	50.10	0.2	9,472	0.00%
2023/08/07	1.5	50.50	0	0.00	50.50	1.5	9,594	0.02%
2023/08/04	10	51.40	0	0.00	51.60	10	9,661	0.10%
2023/08/02	4.3	50.75	0	0.00	51.10	4.3	9,689	0.04%
2023/08/01	1	50.60	2.5	51.08	51.10	-1.5	9,706	-0.02%
2023/07/31	3.3	50.92	1	50.60	50.40	2.3	9,784	0.02%
2023/07/28	3.2	51.14	1	51.50	51.80	2.2	9,824	0.02%
2023/07/27	2.1	50.48	5	50.40	50.40	-2.9	9,917	-0.03%
2023/07/26	1	49.65	0	0.00	49.45	1	9,944	0.01%
2023/07/25	3	49.35	1	49.35	49.20	2	9,972	0.02%
2023/07/24	11	49.79	0.1	49.30	49.30	11	10,070	0.11%
2023/07/21	1.2	51.05	0.1	51.00	50.90	1.1	10,120	0.01%
2023/07/20	4	51.28	1.4	51.77	51.90	2.6	10,171	0.03%
2023/07/19	1.1	50.93	0	0.00	50.90	1.1	10,214	0.01%
2023/07/18	1.3	51.32	3.6	50.80	50.40	-2.3	10,362	-0.02%
2023/07/17	0	0.00	1.3	50.38	51.00	-1.3	10,322	-0.01%
2023/07/14	3	50.73	5	50.56	50.40	-2	10,323	-0.02%
2023/07/13	19.3	50.11	11.7	50.59	49.30	7.5	10,335	0.07%
2023/07/12	13.6	51.98	39	52.02	51.60	-25.4	10,261	-0.25%
2023/07/11	9	53.50	11	53.54	53.60	-2	10,245	-0.02%
2023/07/10	9.3	54.31	17	53.96	53.60	-7.7	10,259	-0.08%
2023/07/07	2	56.35	1	57.30	56.70	1	10,090	0.01%
2023/07/06	2.2	57.60	0	0.00	57.60	2.2	9,972	0.02%
2023/07/05	19.1	57.47	16	57.44	57.70	3.1	9,939	0.03%
2023/07/04	97.3	61.07	92.1	59.11	57.30	5.2	9,675	0.05%
2023/07/03	25.4	58.14	16.7	57.78	58.90	8.8	8,716	0.10%
2023/06/30	7	58.87	6.2	58.95	59.00	0.8	8,216	0.01%
2023/06/29	3.2	57.47	2	57.20	57.30	1.2	7,941	0.02%
2023/06/28	0.2	58.60	0	0.00	58.40	0.2	7,880	0.00%
2023/06/27	0	59.50	4.3	59.22	58.80	-4.3	7,873	-0.05%
2023/06/26	4.1	59.64	0	0.00	58.80	4.1	7,871	0.05%
2023/06/21	2	59.45	3	59.67	60.20	-1	7,865	-0.01%
2023/06/20	1	61.40	3	61.30	61.00	-2	7,836	-0.03%
2023/06/19	0.1	61.80	1.6	62.29	61.10	-1.5	7,892	-0.02%
2023/06/16	1	62.60	1	62.59	62.60	0	7,918	0.00%
2023/06/15	2.1	61.80	4	61.70	61.70	-2	7,940	-0.02%
2023/06/14	5.1	62.66	1	62.30	62.20	4.1	8,067	0.05%
2023/06/13	1.5	61.93	2	62.00	61.80	-0.5	8,375	-0.01%
2023/06/12	0	0.00	4	61.68	62.10	-4	8,862	-0.05%
2023/06/09	9	61.44	3	61.17	61.80	6	9,553	0.06%
2023/06/08	4	61.30	9	62.18	61.50	-5	9,687	-0.05%
2023/06/07	1	59.70	0	0.00	59.80	1	9,917	0.01%
2023/06/06	0	0.00	2.8	59.17	59.50	-2.8	9,925	-0.03%
2023/06/05	1	58.20	5	58.06	58.00	-4	9,958	-0.04%
2023/06/02	1.1	57.90	2	57.90	58.10	-0.9	10,005	-0.01%
2023/06/01	3	57.33	10.2	57.15	57.10	-7.2	10,059	-0.07%
2023/05/31	12.2	58.12	1	58.50	58.00	11.2	10,104	0.11%
2023/05/30	0.1	59.40	0	0.00	58.70	0.1	10,281	0.00%
2023/05/29	0	0.00	2.1	59.91	60.00	-2.1	10,361	-0.02%
2023/05/26	0.2	59.00	0	0.00	58.90	0.2	10,595	0.00%
2023/05/25	3.6	59.39	0	0.00	58.70	3.6	10,907	0.03%
2023/05/23	1	60.20	5.3	60.11	60.10	-4.3	11,458	-0.04%
2023/05/22	3	60.13	0	0.00	60.20	3	11,482	0.03%
2023/05/19	0	60.10	0.2	60.10	60.30	-0.2	11,432	0.00%
2023/05/18	0.1	60.05	2	60.01	59.60	-1.9	11,369	-0.02%
2023/05/17	1	59.80	19	60.10	60.20	-18	11,390	-0.16%
2023/05/16	3	59.60	1	59.90	59.60	2	11,367	0.02%
2023/05/15	2	57.97	3.4	59.20	60.20	-1.4	11,413	-0.01%
2023/05/12	3	58.80	0	0.00	59.20	3	11,434	0.03%
2023/05/11	3	59.93	0	0.00	59.10	3	11,447	0.03%
2023/05/10	0	0.00	5.2	61.55	61.60	-5.2	11,368	-0.05%
2023/05/09	0	0.00	1	60.50	60.20	-1	11,394	-0.01%
2023/05/08	2	59.70	3	59.87	59.40	-1	11,536	-0.01%
2023/05/05	3.1	59.93	5	60.08	59.50	-2	11,898	-0.02%
2023/05/04	1.1	60.41	1.3	60.58	60.10	-0.2	11,984	0.00%
2023/05/03	11.3	61.01	0	0.00	60.50	11.3	12,004	0.09%
2023/05/02	5	63.28	0	63.55	63.20	5	11,970	0.04%
2023/04/28	5	65.00	1.3	64.92	65.00	3.7	12,084	0.03%
2023/04/27	0	63.50	0	0.00	63.70	0	12,176	0.00%
2023/04/26	1	63.30	0	0.00	63.70	1	12,253	0.01%
2023/04/25	8.1	64.41	1	64.20	64.20	7.1	12,258	0.06%
2023/04/24	1	64.90	1	65.10	65.50	0	12,374	0.00%
2023/04/21	4.1	65.83	7	66.11	65.00	-2.9	12,497	-0.02%
2023/04/20	1	68.20	0	0.00	67.70	1	12,473	0.01%
2023/04/19	3.1	68.19	0	0.00	68.00	3.1	12,630	0.02%
2023/04/17	2	70.55	1	70.52	70.50	1	12,889	0.01%
2023/04/14	0	0.00	0.3	69.70	69.90	-0.3	13,041	0.00%
2023/04/13	1.3	68.48	2	68.60	68.50	-0.7	13,235	-0.01%
2023/04/12	0	0.00	2	69.25	68.80	-2	13,442	-0.02%
2023/04/11	0	0.00	0.6	69.10	68.60	-0.6	13,740	0.00%
2023/04/10	2	69.85	1	69.00	68.80	1	14,135	0.01%
2023/04/07	3	69.50	1	68.80	69.40	2	14,505	0.01%
2023/04/06	4	67.93	0	0.00	67.80	4	14,953	0.03%
2023/03/31	2	68.90	7	69.30	68.50	-5	15,727	-0.03%
2023/03/30	1	68.70	0	0.00	68.50	1	17,126	0.01%
2023/03/29	5.2	69.20	2	68.80	68.80	3.2	17,649	0.02%
2023/03/28	0.1	69.80	0	0.00	69.30	0.1	18,203	0.00%
2023/03/27	0	70.00	3	70.13	69.70	-3	18,992	-0.02%
2023/03/24	2.1	69.85	0	0.00	70.50	2.1	19,983	0.01%
2023/03/23	7	69.73	0	0.00	69.90	7	20,125	0.03%
2023/03/22	1	69.90	3.2	69.60	70.40	-2.2	20,171	-0.01%
2023/03/21	7.3	69.33	2	69.75	69.00	5.3	20,226	0.03%
2023/03/20	12.1	70.65	11	70.17	69.60	1.1	20,233	0.01%
2023/03/17	11	69.19	21	68.99	69.00	-10	20,203	-0.05%
2023/03/16	30.7	68.61	11	69.41	68.20	19.7	20,128	0.10%
2023/03/15	21.4	71.74	26	71.47	71.00	-4.6	19,886	-0.02%
2023/03/14	35.9	73.31	13	72.88	72.50	22.9	19,571	0.12%
2023/03/13	3.2	80.57	0.2	79.46	80.50	3	18,898	0.02%
2023/03/10	8	81.43	10	81.46	79.10	-2	18,755	-0.01%
2023/03/09	0	0.00	2	79.60	80.10	-2	18,527	-0.01%
2023/03/08	10.2	79.36	18	79.07	79.00	-7.9	18,647	-0.04%
2023/03/07	1.1	80.70	5.2	81.01	80.70	-4.1	18,699	-0.02%
2023/03/06	0	0.00	3	81.20	80.60	-3	18,803	-0.02%
2023/03/03	11.1	80.94	20	80.99	81.10	-9	19,016	-0.05%
2023/03/02	11.2	79.99	17.1	80.39	80.70	-5.9	19,149	-0.03%
2023/03/01	45	77.97	42.6	78.27	78.60	2.4	18,998	0.01%
2023/02/24	1	79.00	13	79.61	79.60	-12	18,961	-0.06%
2023/02/23	9.4	78.93	14	79.36	79.20	-4.6	18,829	-0.02%
2023/02/22	14.1	77.85	2	78.25	76.70	12.1	18,592	0.07%
2023/02/21	3.5	76.14	5.3	75.64	77.50	-1.8	18,344	-0.01%
2023/02/20	0.1	73.90	0	0.00	74.00	0.1	18,296	0.00%
2023/02/17	0.2	73.00	1.3	72.80	73.30	-1.1	18,522	-0.01%
2023/02/15	0.2	73.80	0	0.00	73.70	0.2	19,073	0.00%
2023/02/14	0	74.50	7	74.79	74.80	-7	19,329	-0.04%
2023/02/13	16	73.82	20.1	73.72	73.80	-4.1	19,474	-0.02%
2023/02/10	3	76.07	3	75.70	75.50	0	19,706	0.00%
2023/02/09	0.1	77.42	0	0.00	76.90	0.1	20,025	0.00%
2023/02/08	0	77.65	4	78.05	77.90	-4	20,279	-0.02%
2023/02/07	2	76.85	6.2	77.41	77.60	-4.2	20,350	-0.02%
2023/02/06	17	76.89	1.5	76.71	76.10	15.6	20,482	0.08%
2023/02/03	15.2	80.76	20	80.36	79.50	-4.8	20,459	-0.02%
2023/02/02	0.1	77.10	3	78.50	78.60	-2.9	20,220	-0.01%
2023/02/01	11	76.35	1	76.60	76.70	10	20,217	0.05%
2023/01/31	2	75.85	4	75.95	75.90	-2	20,313	-0.01%
2023/01/30	4	73.85	5	75.06	75.60	-1	20,414	0.00%
2023/01/17	8.3	74.19	7	74.00	73.60	1.3	20,433	0.01%
2023/01/16	14	74.48	15	73.40	73.70	-1	20,475	0.00%
2023/01/13	15	74.23	36	74.46	74.50	-21	20,424	-0.10%
2023/01/12	18	75.04	19	74.11	74.10	-1	20,536	0.00%
2023/01/11	8	77.08	3	76.93	76.10	5	20,473	0.02%
2023/01/10	3.1	77.21	2	77.50	76.50	1.1	20,444	0.01%
2023/01/09	1	77.20	0	0.00	77.50	1	20,639	0.00%
2023/01/06	9	76.46	11	76.57	77.80	-2	20,709	-0.01%
2023/01/05	17	77.62	11	78.25	77.10	6	20,762	0.03%
2023/01/04	14	77.38	3.3	77.89	77.10	10.7	20,903	0.05%
2023/01/03	6	80.78	8	79.50	79.20	-2	20,825	-0.01%
2022/12/30	2	80.05	1	80.70	80.10	1	20,753	0.00%
2022/12/29	5	79.32	4	79.40	79.20	1	20,637	0.00%
2022/12/28	14	80.39	8.3	80.28	79.00	5.7	20,583	0.03%
2022/12/27	11	83.56	4	83.55	82.10	7	20,463	0.03%
2022/12/26	14.2	84.16	9	83.94	82.40	5.2	20,553	0.03%
2022/12/23	32.4	85.57	13.5	85.13	86.20	18.9	20,344	0.09%
2022/12/22	90.7	84.10	89.1	84.87	87.20	1.5	19,732	0.01%
2022/12/21	27.5	78.77	10	79.29	79.80	17.5	18,579	0.09%
2022/12/20	17	77.16	21	77.52	76.70	-4	18,285	-0.02%
2022/12/19	16.1	79.28	13	78.46	76.20	3.1	18,086	0.02%
2022/12/16	8	77.31	22.9	77.08	78.80	-14.9	17,509	-0.08%
2022/12/15	2	73.20	11	72.25	72.50	-9	16,827	-0.05%
2022/12/14	2	70.00	2	69.00	70.70	0	17,223	0.00%
2022/12/13	3	70.10	3	70.50	70.30	0	17,331	0.00%
2022/12/12	2	69.20	0	0.00	69.30	2	17,584	0.01%
2022/12/09	1	70.00	4	70.05	70.10	-3	17,814	-0.02%
2022/12/08	4	68.65	0	0.00	68.60	4	18,088	0.02%
2022/12/07	7	69.74	1	71.50	69.10	6	18,250	0.03%
2022/12/06	10.2	71.63	1.2	72.38	70.60	9	18,254	0.05%
2022/12/05	1	75.10	0	0.00	74.30	1	18,390	0.01%
2022/12/02	1	75.60	1	75.30	74.50	0	18,584	0.00%
2022/12/01	3	76.60	1	76.70	75.30	2	18,774	0.01%
2022/11/30	4	75.55	6.2	74.87	76.10	-2.1	18,698	-0.01%
2022/11/29	2	74.00	2	74.25	74.70	0	18,769	0.00%
2022/11/28	7	73.34	4	72.98	72.90	3	18,998	0.02%
2022/11/25	10	76.29	8	76.18	74.90	2	18,973	0.01%
2022/11/24	0	0.00	6.9	73.59	75.40	-6.9	19,000	-0.04%
2022/11/23	4	70.30	3	71.03	71.10	1	18,785	0.01%
2022/11/22	0	0.00	1	69.60	69.10	-1	18,934	-0.01%
2022/11/21	4	71.08	5	69.72	69.50	-1	18,878	-0.01%
2022/11/18	8	73.15	5	72.60	71.80	3	18,843	0.02%
2022/11/17	1	75.50	1	75.50	74.20	0	18,944	0.00%
2022/11/16	3	75.20	3.4	74.37	75.30	-0.4	18,910	0.00%
2022/11/15	2	73.70	0.2	74.20	74.60	1.9	18,998	0.01%
2022/11/14	0	0.00	3	74.37	74.10	-3	18,805	-0.02%
2022/11/11	7	74.60	1	75.00	73.50	6	18,698	0.03%
2022/11/10	4	73.65	17.2	73.98	74.40	-13.2	18,395	-0.07%
2022/11/09	6	72.00	13	72.11	72.00	-7	18,244	-0.04%
2022/11/08	7	71.44	12	71.86	70.40	-5	18,282	-0.03%
2022/11/07	1	68.80	12	69.67	70.00	-11	18,009	-0.06%
2022/11/04	3	66.37	4	67.38	66.60	-1	17,759	-0.01%
2022/11/03	4	65.78	3.5	65.74	65.80	0.5	17,605	0.00%
2022/11/02	5.1	66.56	4	67.68	66.50	1.1	17,748	0.01%
2022/11/01	4	66.75	1	66.30	66.00	3	17,590	0.02%
2022/10/31	3	67.13	2	68.65	67.70	1	17,596	0.01%
2022/10/28	8.1	68.59	3	69.90	68.50	5.1	17,585	0.03%
2022/10/27	2	69.40	11	70.15	70.50	-9	17,529	-0.05%
2022/10/26	3	67.23	6.5	68.78	69.20	-3.5	17,483	-0.02%
2022/10/25	0	0.00	5.8	68.90	67.70	-5.8	17,395	-0.03%
2022/10/24	2	70.30	1	68.60	68.50	1	17,586	0.01%
2022/10/21	1	66.90	12	67.00	66.50	-11	17,570	-0.06%
2022/10/20	2	63.90	6	65.42	66.90	-4	17,578	-0.02%
2022/10/19	4	67.88	5	67.86	67.90	-1	17,706	-0.01%
2022/10/18	7	66.73	7	66.89	67.00	0	17,674	0.00%
2022/10/17	7	63.26	6	64.40	64.90	1	17,705	0.01%
2022/10/14	4	68.40	22.3	69.40	68.80	-18.3	17,512	-0.10%
2022/10/13	13.8	67.43	15	65.73	65.40	-1.2	17,873	-0.01%
2022/10/12	12.1	72.24	11.3	68.31	68.30	0.8	18,252	0.00%
2022/10/11	1	71.60	6.3	72.39	72.20	-5.3	18,103	-0.03%
2022/10/07	4.1	73.40	4	73.75	73.20	0.1	17,998	0.00%
2022/10/06	8	73.21	4	72.28	73.60	4	18,048	0.02%
2022/10/05	3	73.50	3.8	73.45	72.90	-0.8	18,103	0.00%
2022/10/04	10	71.41	4.4	71.27	71.60	5.6	18,225	0.03%
2022/10/03	1	69.90	8.1	71.21	70.30	-7.1	18,110	-0.04%
2022/09/30	3	64.53	7.5	65.42	66.80	-4.5	17,994	-0.03%
2022/09/29	1	67.00	5.2	67.96	66.50	-4.2	17,966	-0.02%
2022/09/28	2.6	67.68	1.1	66.09	65.70	1.5	17,990	0.01%
2022/09/27	4.5	70.52	5.3	71.03	71.00	-0.8	18,355	0.00%
2022/09/26	7.5	70.94	4.2	70.24	69.40	3.4	18,480	0.02%
2022/09/23	8.1	76.42	6	77.10	74.90	2.1	18,620	0.01%
2022/09/22	5	75.64	1.2	75.06	74.70	3.8	18,861	0.02%
2022/09/21	5	78.26	8	77.43	78.30	-3	19,104	-0.02%
2022/09/20	11	75.99	0.1	75.70	75.10	10.9	19,163	0.06%
2022/09/19	1.5	75.40	2.1	77.31	74.10	-0.6	19,630	0.00%
2022/09/16	4.1	79.39	1.1	78.84	80.70	2.9	19,925	0.01%
2022/09/15	23.5	80.96	5	81.64	80.70	18.5	20,286	0.09%
2022/09/14	11	76.20	6.2	78.28	79.10	4.9	20,546	0.02%
2022/09/13	3	78.30	3	78.00	77.70	0	20,614	0.00%
2022/09/12	2	77.95	6.3	78.27	76.90	-4.3	20,925	-0.02%
2022/09/08	4.2	73.36	5	73.16	74.10	-0.8	20,836	0.00%
2022/09/07	13.2	74.32	3.2	74.86	74.50	10.1	20,908	0.05%
2022/09/06	1.7	77.88	13.1	77.56	76.80	-11.5	20,750	-0.06%
2022/09/05	14	77.65	19.2	76.39	76.20	-5.2	20,692	-0.02%
2022/09/02	12.1	79.90	14.2	80.32	78.00	-2.1	20,581	-0.01%
2022/09/01	2.3	84.04	0	0.00	83.70	2.3	20,346	0.01%
2022/08/31	10.1	83.79	5.3	84.64	86.80	4.7	20,415	0.02%
2022/08/30	4.7	86.49	0.3	86.40	86.10	4.4	20,129	0.02%
2022/08/29	20.1	86.98	9.2	86.99	86.30	10.9	20,111	0.05%
2022/08/26	3	93.13	2	93.60	93.10	1	20,046	0.00%
2022/08/25	3	92.70	3	92.57	92.80	0	20,010	0.00%
2022/08/24	4	91.38	4.1	91.24	91.30	-0.1	20,068	0.00%
2022/08/23	4.3	94.92	3	95.30	94.60	1.3	20,090	0.01%
2022/08/22	11	95.76	13	96.30	95.10	-2	20,154	-0.01%
2022/08/19	0	0.00	13	100.58	100.50	-13	20,021	-0.06%
2022/08/18	0.1	101.00	0	0.00	101.00	0.1	20,220	0.00%
2022/08/17	11	101.18	8	101.50	101.50	3	20,697	0.01%
2022/08/16	5	100.20	3	101.00	99.90	2	21,251	0.01%
2022/08/15	6	101.17	11	101.50	101.50	-5	21,871	-0.02%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	2	104.25	0	0.00	103.00	2	21,901	0.01%
2022/08/10	5	103.80	1.1	104.50	103.00	3.9	21,885	0.02%
2022/08/09	16.3	105.33	1	105.50	105.00	15.3	21,937	0.07%
2022/08/08	3	106.17	0	0.00	107.50	3	21,826	0.01%
2022/08/05	7	106.29	7	107.36	107.50	0	21,846	0.00%
2022/08/04	9	104.17	9	102.94	104.00	0	21,921	0.00%
2022/08/03	2	105.00	6	104.17	104.50	-4	21,955	-0.02%
2022/08/02	2	104.51	4	103.88	105.00	-2	22,088	-0.01%
2022/08/01	9	106.78	6.1	107.09	107.50	2.9	22,109	0.01%
2022/07/29	5	107.40	13	107.15	107.00	-8	22,202	-0.04%
2022/07/28	4.1	102.88	7	104.29	102.00	-2.9	22,118	-0.01%
2022/07/27	0	0.00	2	103.75	104.50	-2	22,091	-0.01%
2022/07/26	14	101.21	8	101.81	100.50	6	22,099	0.03%
2022/07/25	3	104.50	3	104.17	104.00	0	21,952	0.00%
2022/07/22	4.1	105.89	3	106.50	106.50	1.1	21,993	0.01%
2022/07/21	7	106.07	7.2	105.88	105.50	-0.2	22,013	0.00%
2022/07/20	48.2	106.05	3.1	106.36	103.50	45.2	21,989	0.21%
2022/07/19	8.3	129.28	52.3	128.51	131.00	-44.1	21,598	-0.20%
2022/07/18	2	119.75	1	119.00	121.00	1	21,147	0.00%
2022/07/15	1	117.00	1	117.50	117.00	0	21,144	0.00%
2022/07/14	0.1	117.00	17	117.65	118.50	-17	21,219	-0.08%
2022/07/13	6	115.42	5	116.80	113.50	1	21,063	0.00%
2022/07/12	21	113.64	17	111.56	112.00	4	20,966	0.02%
2022/07/11	4	120.25	3	120.67	120.50	1	20,719	0.00%
2022/07/08	11.1	120.46	9	120.06	120.50	2.1	20,675	0.01%
2022/07/07	7	114.50	10.4	114.95	116.50	-3.4	20,505	-0.02%
2022/07/06	28.1	115.48	25.1	113.68	113.50	3	20,500	0.01%
2022/07/05	19.1	114.34	21	114.83	116.00	-1.9	20,405	-0.01%
2022/07/04	5	113.40	7.3	113.40	115.50	-2.3	19,948	-0.01%
2022/07/01	16.3	116.21	11	116.51	111.00	5.3	19,836	0.03%
2022/06/30	26.3	119.06	30.2	118.42	119.00	-3.9	19,480	-0.02%
2022/06/29	21	121.89	8	123.06	120.00	13	19,155	0.07%
2022/06/28	12	127.08	9	127.83	128.00	3	18,787	0.02%
2022/06/27	21.1	124.74	27.4	124.80	128.00	-6.3	18,412	-0.03%
2022/06/24	18.2	116.27	19	117.05	116.50	-0.9	17,937	0.00%
2022/06/23	24.3	115.04	34.2	112.00	110.50	-9.9	17,617	-0.06%
2022/06/22	14.1	119.00	7.2	118.64	120.00	7	17,276	0.04%
2022/06/21	19	123.18	17.4	122.24	123.50	1.6	16,758	0.01%
2022/06/20	17.9	124.88	16	120.47	119.50	1.9	16,534	0.01%
2022/06/17	58	133.43	65	131.64	131.00	-7	16,156	-0.04%
2022/06/16	40.7	135.65	63.1	133.08	131.00	-22.3	15,984	-0.14%
2022/06/15	10.1	141.56	2	141.50	140.50	8.1	16,030	0.05%
2022/06/14	10.1	142.45	3	143.50	143.00	7.1	16,380	0.04%
2022/06/13	29	144.50	24.1	143.67	143.00	4.9	17,312	0.03%
2022/06/10	23.1	151.02	9	150.00	150.00	14.1	17,735	0.08%
2022/06/09	14.5	156.27	1	156.00	155.00	13.5	17,977	0.08%
2022/06/08	3	161.50	4	161.25	161.50	-1	18,124	-0.01%
2022/06/07	2	158.50	3	159.33	159.00	-1	18,565	-0.01%
2022/06/06	8	160.94	6	161.58	158.50	2	19,086	0.01%
2022/06/02	6	158.75	3	159.33	158.50	3	19,672	0.02%
2022/06/01	6	161.00	11	160.32	159.50	-5	20,734	-0.02%
2022/05/31	14.1	157.29	12	157.29	157.00	2.1	22,047	0.01%
2022/05/30	7	159.29	5	160.20	158.50	2	22,405	0.01%
2022/05/27	5.2	158.60	3	160.33	160.50	2.2	22,706	0.01%
2022/05/26	11	160.68	10.1	158.82	156.50	1	23,032	0.00%
2022/05/25	17	162.79	13	160.85	160.50	4	23,196	0.02%
2022/05/24	25	164.66	18	162.89	161.50	7	23,415	0.03%
2022/05/23	12	159.92	34.6	161.29	163.50	-22.6	23,452	-0.10%
2022/05/20	2	148.50	6	148.17	149.00	-4	23,616	-0.02%
2022/05/19	9.2	142.16	7	144.57	146.00	2.2	24,528	0.01%
2022/05/18	2	145.04	6.5	146.69	147.50	-4.5	25,491	-0.02%
2022/05/17	13.2	145.83	8	143.88	143.00	5.2	26,034	0.02%
2022/05/16	12.3	149.37	12	149.92	148.00	0.3	26,380	0.00%
2022/05/13	4	152.50	7	152.29	153.50	-3	26,755	-0.01%
2022/05/12	11	149.73	15	150.60	148.50	-4	27,852	-0.01%
2022/05/11	9	152.05	13	151.77	151.50	-4	28,048	-0.01%
2022/05/10	7	150.14	13.2	151.66	151.50	-6.2	28,426	-0.02%
2022/05/09	4	149.75	1	149.00	148.00	3	28,842	0.01%
2022/05/06	9	148.44	7	150.21	151.50	2	29,843	0.01%
2022/05/05	5	152.60	7.1	153.56	153.00	-2.1	29,960	-0.01%
2022/05/04	6.1	150.24	11	149.05	148.50	-4.9	29,923	-0.02%
2022/05/03	7.8	143.45	19	143.55	146.00	-11.3	30,123	-0.04%
2022/04/29	5	145.60	4	147.13	146.00	1	30,426	0.00%
2022/04/28	15.8	143.76	4	141.50	142.00	11.8	30,615	0.04%
2022/04/27	6.1	141.84	13	143.19	144.00	-7	30,648	-0.02%
2022/04/26	9.6	147.09	5.5	146.86	145.00	4.1	30,761	0.01%
2022/04/25	13.2	149.16	1.3	148.46	148.00	11.9	30,860	0.04%
2022/04/22	4.1	155.64	4	156.50	156.00	0.1	30,890	0.00%
2022/04/21	4	158.00	4	158.75	157.50	0	31,098	0.00%
2022/04/20	6	156.67	7	157.21	155.50	-1	31,348	0.00%
2022/04/19	71	156.45	84	155.68	156.00	-13	31,482	-0.04%
2022/04/18	8	151.50	4	151.13	151.00	4	31,728	0.01%
2022/04/15	7	155.21	3	154.50	155.00	4	32,036	0.01%
2022/04/14	5	157.40	14	154.82	154.50	-9	32,163	-0.03%
2022/04/13	2.1	156.55	9	156.67	158.00	-6.9	32,253	-0.02%
2022/04/12	8	148.69	7	151.57	153.00	1	32,311	0.00%
2022/04/11	4.8	153.43	5	152.90	151.50	-0.2	32,351	0.00%
2022/04/08	4	154.13	10	154.55	154.00	-6	32,947	-0.02%
2022/04/07	13.6	151.68	2	149.50	149.50	11.6	33,063	0.04%
2022/04/06	8	154.38	2	155.25	156.00	6	33,093	0.02%
2022/04/01	5.1	158.72	4	159.50	160.00	1.1	33,478	0.00%
2022/03/31	105	156.57	104	157.91	158.50	1	33,528	0.00%	大買/大賣/
2022/03/30	15	158.97	8	158.31	160.00	7	33,688	0.02%
2022/03/29	11	156.91	10	156.60	154.50	1	33,769	0.00%
2022/03/28	20	155.37	11	155.27	156.00	9	34,092	0.03%
2022/03/25	16.2	155.86	10	156.25	153.50	6.2	34,467	0.02%
2022/03/24	6	161.50	3	162.17	160.00	3	34,857	0.01%
2022/03/23	11	163.68	5	165.20	163.00	6	35,566	0.02%
2022/03/22	9	164.83	7	164.07	162.50	2	36,222	0.01%
2022/03/21	3.5	164.03	5	164.40	163.00	-1.5	37,126	0.00%
2022/03/18	27.3	162.28	12	163.00	163.00	15.3	38,261	0.04%
2022/03/17	17.5	164.63	16	163.25	168.00	1.5	38,841	0.00%
2022/03/16	38.4	165.85	22	163.66	161.50	16.4	39,919	0.04%
2022/03/15	41.5	177.10	30	176.88	172.50	11.5	39,944	0.03%
2022/03/14	5.2	178.37	18.1	179.82	182.00	-12.9	41,030	-0.03%
2022/03/11	16.1	175.84	15.1	174.88	175.00	1	42,473	0.00%
2022/03/10	21.3	179.20	29.3	179.36	176.50	-8	43,249	-0.02%
2022/03/09	21	174.12	16	173.50	174.00	5	43,857	0.01%
2022/03/08	33.1	174.39	29.1	174.44	170.50	3.9	44,460	0.01%
2022/03/07	29	187.67	22.5	187.47	180.00	6.5	43,865	0.01%
2022/03/04	55.4	198.38	62.1	197.78	192.00	-6.8	43,042	-0.02%
2022/03/03	16.1	193.74	14.1	194.18	192.00	2.1	41,921	0.00%
2022/03/02	6.1	192.81	17	191.56	190.50	-10.9	41,774	-0.03%
2022/03/01	7.1	192.65	20.2	193.00	193.00	-13.1	41,636	-0.03%
2022/02/25	21	188.31	36	186.29	187.00	-15	41,391	-0.04%
2022/02/24	39.1	187.30	50.4	185.95	182.00	-11.3	41,218	-0.03%
2022/02/23	122	190.09	119.6	189.44	190.00	2.4	40,843	0.01%	大買/大賣/
2022/02/22	47.3	184.38	28.1	186.44	181.50	19.2	40,488	0.05%
2022/02/21	72	197.46	33.1	197.27	195.00	38.9	39,762	0.10%
2022/02/18	99.4	188.91	130.9	189.88	194.50	-31.5	39,031	-0.08%	大賣/
2022/02/17	177	187.43	184.3	183.52	183.00	-7.3	38,225	-0.02%	大買/大賣/
2022/02/16	322.1	184.58	319.2	183.50	183.50	2.9	37,912	0.01%	大買/大賣/
2022/02/15	31	180.73	16	180.38	178.50	15	38,206	0.04%
2022/02/14	67.2	180.71	56.4	178.65	180.00	10.8	38,783	0.03%
2022/02/11	9	174.94	5	174.00	172.00	4	38,390	0.01%
2022/02/10	8.3	174.65	13	174.92	175.50	-4.7	39,037	-0.01%
2022/02/09	17.6	175.06	26.1	173.74	173.50	-8.6	39,741	-0.02%
2022/02/08	53.5	169.01	41.6	171.08	172.00	11.9	39,830	0.03%
2022/02/07	3	155.17	12.1	158.59	162.00	-9.1	39,996	-0.02%
2022/01/26	115.6	149.42	108.1	147.97	147.50	7.5	41,239	0.02%	大買/大賣/
2022/01/25	151.4	145.78	147	146.96	145.50	4.3	41,581	0.01%	大買/大賣/
2022/01/24	8.2	150.23	14.2	150.05	153.00	-6	41,813	-0.01%
2022/01/21	12.9	154.19	19	155.50	151.50	-6.1	42,137	-0.01%
2022/01/20	2.2	161.32	1.1	163.45	161.00	1.2	42,290	0.00%
2022/01/19	5.1	163.17	12	162.88	161.50	-6.9	42,524	-0.02%
2022/01/18	9.1	165.29	8.3	166.91	166.00	0.8	42,715	0.00%
2022/01/17	20.7	167.87	4	167.25	166.00	16.7	43,550	0.04%
2022/01/14	14.1	169.99	5	170.30	173.50	9.1	44,029	0.02%
2022/01/13	13.1	172.21	8	172.38	168.50	5.1	44,460	0.01%
2022/01/12	10.7	178.40	4	178.38	176.00	6.7	44,725	0.01%
2022/01/11	14	179.72	10.1	180.66	181.50	3.9	45,521	0.01%
2022/01/10	32.5	182.41	13	181.27	179.50	19.5	46,605	0.04%
2022/01/07	5	188.40	3	188.17	187.50	2	47,315	0.00%
2022/01/06	13.1	192.00	16.1	191.26	191.00	-3	48,866	-0.01%
2022/01/05	12	191.54	12.2	191.94	191.00	-0.2	49,726	0.00%
2022/01/04	16.1	187.39	20.1	188.43	191.50	-4	50,499	-0.01%
2022/01/03	37.4	188.24	16	188.13	187.50	21.4	51,296	0.04%
2021/12/30	17	199.18	7	199.57	198.50	10	51,827	0.02%
2021/12/29	13.2	201.15	8	201.94	201.00	5.2	52,778	0.01%
2021/12/28	20.8	203.37	24.9	202.06	200.50	-4.1	54,654	-0.01%
2021/12/27	10	199.10	19.1	199.47	199.00	-9.1	55,451	-0.02%
2021/12/24	7.2	200.36	4	200.75	199.00	3.2	56,326	0.01%
2021/12/23	16.4	203.70	8.3	203.39	200.00	8.1	56,322	0.01%
2021/12/22	21.3	203.81	9.1	203.99	204.00	12.2	56,540	0.02%
2021/12/21	11.4	201.98	27.1	203.93	207.00	-15.7	56,543	-0.03%
2021/12/20	19.1	198.39	17.1	198.18	199.00	2	56,620	0.00%
2021/12/17	35.8	201.40	61.5	202.09	200.00	-25.6	56,644	-0.05%
2021/12/16	32.8	199.80	25.5	198.25	196.50	7.3	56,315	0.01%
2021/12/15	131	194.48	138	198.66	199.00	-7	56,196	-0.01%	大買/大賣/
2021/12/14	36.9	195.85	33.1	197.80	189.50	3.8	56,156	0.01%
2021/12/13	38.1	206.97	39.6	206.46	201.50	-1.6	55,319	0.00%
2021/12/10	61.7	206.39	55.2	206.98	210.50	6.5	55,553	0.01%
2021/12/09	35.4	199.25	52	202.24	208.00	-16.5	54,894	-0.03%
2021/12/08	97.5	198.17	79.1	196.93	197.00	18.4	54,715	0.03%
2021/12/07	119.8	182.82	123.5	180.93	191.00	-3.7	54,241	-0.01%	大買/大賣/
2021/12/06	36.1	174.22	32.3	174.41	176.50	3.8	53,587	0.01%
2021/12/03	74.4	169.06	62	168.99	164.50	12.3	53,625	0.02%
2021/12/02	11	165.64	32.7	166.31	169.50	-21.7	53,692	-0.04%
2021/12/01	4.1	154.75	5.5	155.36	154.50	-1.4	53,099	0.00%
2021/11/30	5.1	155.50	6	155.92	156.50	-1	53,553	0.00%
2021/11/29	8.3	151.57	5	153.10	153.00	3.3	54,150	0.01%
2021/11/26	24.3	154.44	21.1	154.09	152.00	3.2	55,260	0.01%
2021/11/25	13.3	157.46	14.1	157.57	157.50	-0.8	55,943	0.00%
2021/11/24	10.2	153.62	8.4	155.07	154.00	1.8	56,530	0.00%
2021/11/23	13	155.39	10.2	155.61	154.00	2.9	58,328	0.00%
2021/11/22	12.2	155.50	12.1	158.42	154.50	0.1	60,206	0.00%
2021/11/19	18.2	157.94	8	157.63	156.00	10.2	61,871	0.02%
2021/11/18	6.1	160.87	19	160.95	160.50	-12.9	64,140	-0.02%
2021/11/17	10.2	157.15	6	158.03	158.50	4.2	66,010	0.01%
2021/11/16	12.3	159.48	13.3	160.58	161.00	-1.1	67,378	0.00%
2021/11/15	13.8	159.30	11	159.73	157.00	2.8	69,856	0.00%
2021/11/12	38.4	159.71	34	160.34	159.00	4.4	71,211	0.01%
2021/11/11	49.9	166.59	25.4	169.86	159.50	24.5	71,484	0.03%
2021/11/10	28.2	184.10	44.3	180.18	177.00	-16.1	72,107	-0.02%
2021/11/09	50.5	187.25	40.3	186.87	183.50	10.2	73,224	0.01%
2021/11/08	33.7	186.07	28	185.76	190.00	5.7	73,787	0.01%
2021/11/05	18.5	174.69	12	174.88	178.00	6.6	74,735	0.01%
2021/11/04	49.2	177.66	42.1	176.95	174.50	7.1	76,083	0.01%
2021/11/03	44.6	170.33	46.4	172.10	171.50	-1.8	76,323	0.00%
2021/11/02	11	162.86	19.2	161.03	161.00	-8.2	76,868	-0.01%
2021/11/01	17	162.53	16.5	160.32	158.50	0.5	77,612	0.00%
2021/10/29	13	159.34	15.1	160.94	160.00	-2.1	78,267	0.00%
2021/10/28	18.1	157.26	10.4	157.73	153.50	7.7	79,584	0.01%
2021/10/27	112.8	153.99	117	153.59	153.00	-4.2	82,036	-0.01%	大買/大賣/
2021/10/26	9	158.22	8.3	157.95	157.00	0.7	84,992	0.00%
2021/10/25	15	157.07	24.6	156.61	157.50	-9.6	87,571	-0.01%
2021/10/22	16.5	154.48	13	153.08	152.50	3.5	90,066	0.00%
2021/10/21	75	163.27	89	162.51	159.00	-14	91,770	-0.02%
2021/10/20	15	161.13	17.4	161.10	159.50	-2.4	92,550	0.00%
2021/10/19	36	159.93	37	162.12	158.00	-1	94,278	0.00%
2021/10/18	83.3	155.45	83.1	151.93	160.00	0.2	96,471	0.00%
2021/10/15	50	161.94	36	161.44	161.00	14	97,931	0.01%
2021/10/14	34	161.47	45	162.90	164.50	-11	98,982	-0.01%
2021/10/13	13.3	157.27	23	158.71	155.00	-9.7	99,248	-0.01%
2021/10/12	79.1	156.60	70	157.74	153.50	9.1	101,711	0.01%
2021/10/08	36.1	167.37	23	167.87	169.50	13.1	102,911	0.01%
2021/10/07	19.1	170.58	40.5	171.71	171.50	-21.4	105,121	-0.02%
2021/10/06	71.2	166.37	79.4	166.78	161.50	-8.3	106,167	-0.01%
2021/10/05	129	166.88	160.5	168.42	173.00	-31.5	107,309	-0.03%	大買/大賣/
2021/10/04	67.4	172.70	74.4	171.22	165.50	-7	108,342	-0.01%
2021/10/01	44.2	189.10	36.2	190.08	183.50	8	110,613	0.01%
2021/09/30	23.5	203.20	17	202.76	203.50	6.5	112,158	0.01%
2021/09/29	19.1	201.84	13	202.08	200.50	6.1	113,993	0.01%
2021/09/28	28	202.32	11	202.09	203.50	17	115,755	0.01%
2021/09/27	43	215.12	32	215.61	208.00	11	117,732	0.01%
2021/09/24	19	213.84	32.6	213.86	215.00	-13.6	121,860	-0.01%
2021/09/23	7	209.14	10	208.35	207.50	-3	123,853	0.00%
2021/09/22	16	204.88	11	203.45	203.00	5	127,961	0.00%
2021/09/17	33	207.18	48	208.24	210.00	-15	129,019	-0.01%
2021/09/16	9.1	202.73	5	203.00	200.50	4.1	131,239	0.00%
2021/09/15	39.3	202.23	46	201.49	205.00	-6.7	132,972	-0.01%
2021/09/14	39	205.70	28	203.23	201.50	11	136,191	0.01%
2021/09/13	18	213.06	19	212.89	210.00	-1	138,442	0.00%
2021/09/10	50.2	211.32	51.1	211.73	211.50	-0.9	139,336	0.00%
2021/09/09	50.4	209.37	26	206.69	207.50	24.4	140,530	0.02%
2021/09/08	56	213.30	55.2	213.20	213.00	0.8	141,059	0.00%
2021/09/07	23.4	205.67	33.1	205.60	209.50	-9.7	141,359	-0.01%
2021/09/06	28	218.18	27.6	217.33	211.00	0.4	140,707	0.00%
2021/09/03	18.6	229.38	9.6	228.70	222.00	9	140,444	0.01%
2021/09/02	31.3	240.88	38	238.82	235.50	-6.7	139,951	0.00%
2021/09/01	45.4	239.05	43.1	239.40	235.00	2.3	139,269	0.00%
2021/08/31	65.3	248.52	28.7	248.82	248.00	36.7	138,045	0.03%
2021/08/30	31.3	254.53	49.1	254.39	249.00	-17.7	137,102	-0.01%
2021/08/27	172.6	260.04	174.2	255.22	252.00	-1.7	136,378	0.00%	大買/大賣/
2021/08/26	130.3	256.69	110	256.12	258.00	20.3	134,570	0.02%	大買/大賣/
2021/08/25	88.1	254.67	92.3	253.74	262.00	-4.2	132,823	0.00%
2021/08/24	149.6	248.24	128.2	247.15	244.00	21.4	131,087	0.02%	大買/大賣/
2021/08/23	41.1	245.04	87.6	244.09	248.00	-46.5	129,142	-0.04%
2021/08/20	53.2	219.05	54.1	218.46	225.50	-0.9	129,352	0.00%
2021/08/19	195.1	226.80	177	219.30	213.00	18.1	130,804	0.01%	大買/大賣/
2021/08/18	26.1	212.35	47.3	213.08	226.00	-21.2	129,864	-0.02%
2021/08/17	51.3	212.37	49	213.50	205.50	2.3	130,875	0.00%
2021/08/16	74.3	212.83	77.6	214.34	215.00	-3.3	131,847	0.00%
2021/08/13	110	226.26	100	224.63	215.00	10	131,260	0.01%	大買/
2021/08/12	54.3	223.06	78.1	220.36	230.00	-23.9	131,665	-0.02%
2021/08/11	80.7	218.56	79.1	218.21	217.00	1.6	131,247	0.00%
2021/08/10	77	231.08	73	230.68	225.00	4	129,537	0.00%
2021/08/09	101.1	234.19	65.4	235.60	229.00	35.7	128,839	0.03%	大買/
2021/08/06	76	234.91	92.1	232.53	231.00	-16.1	128,536	-0.01%
2021/08/05	47.1	227.49	37	222.30	221.00	10.1	127,154	0.01%
2021/08/04	49.3	232.70	49.1	233.59	233.00	0.3	126,543	0.00%
2021/08/03	80.3	232.52	71	232.72	229.00	9.3	126,639	0.01%
2021/08/02	154.1	225.21	173.4	222.99	232.00	-19.3	125,565	-0.02%	大買/大賣/
2021/07/30	160.2	245.27	125.1	243.24	223.50	35.1	123,176	0.03%	大買/大賣/
2021/07/29	205.4	238.61	199.1	239.35	248.00	6.3	120,666	0.01%	大買/大賣/
2021/07/28	202.1	210.40	179.5	209.70	225.50	22.7	118,502	0.02%	大買/大賣/
2021/07/27	68.5	206.79	123	204.81	205.00	-54.5	116,098	-0.05%	大賣/
2021/07/26	70.5	228.99	37.2	230.65	216.50	33.3	115,006	0.03%
2021/07/23	119.3	245.63	102.2	243.35	240.00	17.1	113,819	0.02%	大買/大賣/
2021/07/22	181.1	230.23	204.2	227.66	240.00	-23.1	112,099	-0.02%	大買/大賣/
2021/07/21	161.7	253.97	175.4	250.84	238.50	-13.7	109,689	-0.01%	大買/大賣/
2021/07/20	88.1	272.07	82.6	269.47	260.50	5.5	107,231	0.01%
2021/07/19	95.2	291.07	85	289.94	286.00	10.1	105,706	0.01%
2021/07/16	204	292.48	152.9	291.44	286.00	51.2	105,178	0.05%	大買/大賣/
2021/07/15	106	270.35	166.3	268.22	278.50	-60.3	102,364	-0.06%	大買/大賣/
2021/07/14	167.6	253.82	149.2	248.77	253.50	18.4	101,196	0.02%	大買/大賣/
2021/07/13	104	274.41	69.8	281.14	258.50	34.1	98,531	0.03%	大買/
2021/07/12	72.5	289.02	87.9	292.29	287.00	-15.4	96,744	-0.02%
2021/07/09	160	290.92	96.4	290.64	275.00	63.6	94,700	0.07%	大買/
2021/07/08	80.7	279.30	206.1	280.47	304.00	-125.4	92,400	-0.14%	大賣/鉅額交易
2021/07/07	176.4	290.79	104.8	290.92	276.50	71.6	89,534	0.08%	大買/大賣/
2021/07/06	140.8	309.83	122.3	307.91	296.00	18.5	87,537	0.02%	大買/大賣/
2021/07/05	132.2	311.35	130.6	309.65	302.00	1.5	85,714	0.00%	大買/大賣/
2021/07/02	124	333.73	123.1	328.40	326.50	0.9	83,762	0.00%	大買/大賣/
2021/07/01	246.2	338.26	166.6	344.16	336.00	79.6	81,705	0.10%	大買/大賣/
2021/06/30	108.2	306.81	127.2	311.49	321.00	-19	77,304	-0.02%	大買/大賣/
2021/06/29	298.4	310.11	214.1	306.21	292.00	84.3	75,146	0.11%	大買/大賣/
2021/06/28	77.2	291.78	72.7	296.44	300.00	4.5	71,395	0.01%
2021/06/25	134.5	265.65	174.2	268.42	273.00	-39.7	70,194	-0.06%	大買/大賣/
2021/06/24	88.2	236.07	125.2	240.27	248.50	-37.1	67,663	-0.05%	大賣/
2021/06/23	226.8	245.09	197.6	245.41	226.00	29.2	65,883	0.04%	大買/大賣/
2021/06/22	174.7	264.54	127.1	265.43	251.00	47.6	61,674	0.08%	大買/大賣/
2021/06/21	98.3	241.54	88.6	246.69	249.00	9.7	58,851	0.02%
2021/06/18	130.2	213.48	142.3	220.76	226.50	-12.1	58,156	-0.02%	大買/大賣/
2021/06/17	137.5	205.55	87.2	203.94	206.00	50.3	56,643	0.09%	大買/
2021/06/16	40.2	205.39	40.3	208.24	205.50	-0.1	55,154	0.00%
2021/06/15	52	186.69	69.2	190.29	191.50	-17.2	53,839	-0.03%
2021/06/11	8	163.69	51.3	172.24	174.50	-43.3	53,432	-0.08%
2021/06/10	5.5	151.95	6	157.75	159.00	-0.5	53,228	0.00%
2021/06/09	19	160.24	7	160.64	160.00	12	53,324	0.02%
2021/06/08	13	156.51	19.4	161.90	165.00	-6.3	53,404	-0.01%
2021/06/07	14.1	149.48	15	151.97	153.00	-0.9	53,464	0.00%
2021/06/04	26.1	158.54	8.5	159.32	155.50	17.6	53,521	0.03%
2021/06/03	23	162.61	4	164.63	161.00	19	53,592	0.04%
2021/06/02	32	166.34	16.1	162.01	160.00	15.9	53,515	0.03%
2021/06/01	18.2	149.82	23	155.70	159.50	-4.9	53,205	-0.01%
2021/05/31	43.5	149.78	9.1	151.29	145.00	34.4	53,006	0.06%
2021/05/28	127.2	147.68	159	150.97	154.50	-31.8	52,533	-0.06%	大買/大賣/
2021/05/27	130.3	137.00	121.2	139.50	140.50	9.1	50,723	0.02%	大買/大賣/
2021/05/26	50	121.07	102.3	123.22	128.00	-52.3	47,866	-0.11%	大賣/
2021/05/25	143.5	122.94	116.1	121.31	116.50	27.4	46,237	0.06%	大買/大賣/
2021/05/24	97.1	121.57	96	122.21	125.00	1.1	43,825	0.00%
2021/05/21	10.1	112.35	51	113.93	114.00	-41	42,234	-0.10%
2021/05/20	137	96.93	200.4	99.33	104.00	-63.4	41,724	-0.15%	大買/大賣/
2021/05/19	88.1	92.06	74	93.03	94.60	14.1	39,609	0.04%
2021/05/18	13	84.52	61.2	85.06	86.00	-48.2	39,042	-0.12%
2021/05/17	79	77.82	65.2	77.55	78.20	13.8	38,911	0.04%
2021/05/14	35.1	78.03	85	77.65	81.60	-49.9	37,764	-0.13%
2021/05/13	37.2	81.20	40.1	80.29	80.10	-2.9	36,679	-0.01%
2021/05/12	57.1	90.62	15	91.91	88.90	42.1	36,346	0.12%
2021/05/11	80.2	99.84	81	102.05	98.70	-0.8	36,361	0.00%
2021/05/10	34.1	98.83	42	99.52	101.50	-8	35,317	-0.02%
2021/05/07	15	90.14	120.4	90.32	92.30	-105.4	34,558	-0.30%	大賣/鉅額交易
2021/05/06	39	91.65	22.6	89.17	89.90	16.4	34,312	0.05%
2021/05/05	37	93.34	42.1	92.80	92.50	-5.1	33,721	-0.01%
2021/05/04	72.1	96.56	26.1	96.27	91.40	46	33,189	0.14%
2021/05/03	73.2	100.28	64	101.31	101.50	9.2	32,428	0.03%
2021/04/29	32.2	92.28	12.1	93.16	94.70	20.2	31,563	0.06%
2021/04/28	33	94.74	45	96.47	92.50	-12	31,936	-0.04%
2021/04/27	67	92.94	35	93.50	91.20	32	31,941	0.10%
2021/04/26	14	87.73	20	87.88	90.20	-6	31,963	-0.02%
2021/04/23	35.1	83.61	58	83.32	82.00	-22.9	32,715	-0.07%
2021/04/22	112.6	94.57	68.3	94.05	85.80	44.4	32,945	0.13%	大買/
2021/04/21	40	85.03	78	86.60	89.60	-38	32,068	-0.12%
2021/04/20	250	80.60	228	79.04	81.50	22	31,928	0.07%	大買/大賣/
2021/04/19	20	77.85	22	79.84	80.60	-2	32,264	-0.01%
2021/04/16	168	69.56	15	70.83	73.30	153	32,430	0.47%	大買/鉅額交易
2021/04/15	15	65.86	35	66.12	66.70	-20	32,892	-0.06%
2021/04/14	51	64.56	172	64.83	65.30	-121	34,186	-0.35%	大賣/鉅額交易
2021/04/13	35	64.15	29.5	64.99	64.30	5.5	34,459	0.02%
2021/04/12	9	63.22	41.3	63.31	64.00	-32.3	35,159	-0.09%
2021/04/09	8	57.25	8	57.49	58.20	0	36,862	0.00%
2021/04/08	1	59.00	3.4	58.93	58.90	-2.4	37,908	-0.01%
2021/04/07	2	58.70	44	58.00	58.70	-42	39,236	-0.11%
2021/04/06	17.1	56.70	126	56.67	57.40	-109	42,280	-0.26%	大賣/鉅額交易
2021/04/01	62	56.65	114	55.91	55.90	-52	43,279	-0.12%	大賣/
2021/03/31	22	55.99	43.2	56.32	55.10	-21.2	44,129	-0.05%
2021/03/30	17.1	54.35	6	54.77	54.60	11.1	44,067	0.03%
2021/03/29	21	54.66	40	54.77	55.40	-19	44,720	-0.04%
2021/03/26	15	51.05	22	51.77	52.90	-7	46,649	-0.02%
2021/03/25	20	50.89	17	50.64	49.90	3	47,659	0.01%
2021/03/24	14	51.64	25	52.18	52.00	-11	48,732	-0.02%
2021/03/23	66.1	53.52	137	52.25	51.70	-71	48,863	-0.15%	大賣/
2021/03/22	111	52.85	83	54.30	54.50	28	48,009	0.06%	大買/
2021/03/19	17.1	49.61	16	49.84	49.55	1.1	47,755	0.00%
2021/03/18	4	49.85	19	49.88	49.95	-15	48,015	-0.03%
2021/03/17	8	48.86	16	49.23	49.00	-8	48,441	-0.02%
2021/03/16	17.1	48.39	6	48.44	48.65	11.1	48,956	0.02%
2021/03/15	5	48.22	10.2	48.67	48.70	-5.2	49,649	-0.01%
2021/03/12	11	48.20	89	48.11	47.40	-78	50,455	-0.15%
2021/03/11	8	47.89	6	47.96	47.25	2	50,756	0.00%
2021/03/10	12	46.88	3	46.92	47.00	9	50,926	0.02%
2021/03/09	3	47.02	17	46.77	47.50	-14	51,141	-0.03%
2021/03/08	9	46.58	8	46.36	45.40	1	51,479	0.00%
2021/03/05	36	46.02	6	45.76	45.85	30	51,890	0.06%
2021/03/04	2	46.40	2	45.90	46.05	0	52,319	0.00%
2021/03/03	0	0.00	9.2	46.26	47.30	-9.2	52,717	-0.02%
2021/03/02	39.2	48.75	28.1	48.12	45.50	11.1	53,775	0.02%
2021/02/26	53	47.59	13.2	47.88	47.95	39.8	54,074	0.07%
2021/02/25	3	47.30	12	47.65	47.30	-9	54,060	-0.02%
2021/02/24	46	46.99	2	46.60	46.00	44	54,183	0.08%
2021/02/23	11	47.53	14	48.02	46.70	-3	54,262	-0.01%
2021/02/22	20	46.76	12	47.04	46.75	8	54,800	0.01%
2021/02/19	32	44.78	21	44.50	44.50	11	54,951	0.02%
2021/02/18	26.1	46.14	9	46.17	45.25	17.1	55,206	0.03%
2021/02/17	7	43.60	25	43.55	43.90	-18	54,788	-0.03%
2021/02/05	20	42.75	0	0.00	42.20	20	54,773	0.04%
2021/02/04	5	42.70	10	43.23	43.50	-5	54,818	-0.01%
2021/02/03	32	43.35	55.2	42.85	42.25	-23.2	55,361	-0.04%
2021/02/02	36	42.93	22	43.49	43.50	14	56,019	0.02%
2021/02/01	14	42.01	12	41.58	41.35	2	55,488	0.00%
2021/01/29	17	43.30	1	42.40	42.80	16	55,267	0.03%
2021/01/28	10	44.82	17.2	45.03	44.75	-7.2	55,130	-0.01%
2021/01/27	5	45.22	7	45.26	44.55	-2	54,963	0.00%
2021/01/26	30	46.02	22	45.78	45.60	8	55,058	0.01%
2021/01/25	13	45.82	17	45.95	45.65	-4	54,998	-0.01%
2021/01/22	19	44.12	15	44.54	44.80	4	54,629	0.01%
2021/01/21	7	43.59	10	43.48	42.70	-3	54,212	-0.01%
2021/01/20	8	42.58	20	42.52	42.10	-12	53,579	-0.02%
2021/01/19	17	45.24	16.2	43.75	43.20	0.8	52,968	0.00%
2021/01/18	119.2	43.87	127.4	41.89	45.10	-8.2	52,507	-0.02%	大買/大賣/
2021/01/15	31	45.02	63	44.64	43.25	-32	51,347	-0.06%
2021/01/14	146	49.80	44	49.10	48.05	102	50,492	0.20%	大買/鉅額交易
2021/01/13	15	48.96	18	48.90	48.00	-3	50,040	-0.01%
2021/01/12	77	49.05	70	49.16	49.05	7	49,715	0.01%
2021/01/11	61.1	49.59	111	49.47	50.40	-50	48,278	-0.10%	大賣/
2021/01/08	50.2	48.43	32.1	47.74	48.50	18.1	47,488	0.04%
2021/01/07	73.9	46.43	103	47.92	47.35	-29.1	46,536	-0.06%	大賣/
2021/01/06	181.8	52.84	136.1	52.12	50.30	45.7	45,072	0.10%	大買/大賣/
2021/01/05	130	55.22	95	55.52	54.60	35	44,340	0.08%	大買/
2021/01/04	140	56.06	123	56.06	57.10	17	43,023	0.04%	大買/大賣/
2020/12/31	90.4	51.40	55	51.75	52.90	35.4	40,875	0.09%
2020/12/30	252.8	49.87	73	49.42	50.10	179.8	39,737	0.45%	大買/鉅額交易
2020/12/29	178	53.65	221.1	54.58	49.35	-43.1	38,285	-0.11%	大買/大賣/
2020/12/28	90	51.90	282	51.65	52.80	-192	35,075	-0.55%	大賣/鉅額交易
2020/12/25	170	47.22	191	48.10	48.00	-21	33,634	-0.06%	大買/大賣/
2020/12/24	47	45.89	50	45.90	45.25	-3	32,551	-0.01%
2020/12/23	150	44.26	40	43.72	45.45	110	32,156	0.34%	大買/鉅額交易
2020/12/22	110	46.99	198	47.03	43.15	-88	31,216	-0.28%	大買/大賣/
2020/12/21	38	44.69	84	46.40	47.50	-46	28,681	-0.16%
2020/12/18	42	43.71	57	43.25	43.20	-15	27,305	-0.05%
2020/12/17	16	41.48	18	41.77	42.35	-2	25,975	-0.01%
2020/12/16	4	40.75	19	40.90	41.00	-15	25,507	-0.06%
2020/12/15	138	41.21	41	40.96	40.00	97	25,254	0.38%	大買/
2020/12/14	24	40.91	28	40.40	40.75	-4	24,601	-0.02%
2020/12/11	33.2	40.00	19	40.29	38.95	14.2	24,110	0.06%
2020/12/10	23	42.03	35	41.68	41.40	-12	23,548	-0.05%
2020/12/09	37	41.59	30	41.44	41.40	7	22,943	0.03%
2020/12/08	63.2	41.20	26	41.08	40.60	37.2	22,173	0.17%
2020/12/07	22	38.35	32	38.36	38.25	-10	21,113	-0.05%
2020/12/04	41	38.43	7.1	38.40	38.00	33.9	20,573	0.16%
2020/12/03	23.2	40.02	4	40.43	39.50	19.2	20,136	0.10%
2020/12/02	20	40.38	26	40.53	40.00	-6	19,824	-0.03%
2020/12/01	58	41.86	7	41.86	41.10	51	19,317	0.26%
2020/11/30	27	42.99	15.1	43.18	43.70	11.9	18,836	0.06%
2020/11/27	2	42.35	22	41.88	43.00	-20	18,393	-0.11%
2020/11/26	59	42.22	38	42.04	40.65	21	17,895	0.12%
2020/11/25	41.1	39.55	67	39.19	40.90	-25.9	16,799	-0.15%
2020/11/24	29	37.26	6	37.07	37.20	23	16,009	0.14%
2020/11/23	22	37.59	23	37.83	37.45	-1	15,818	-0.01%
2020/11/20	18	37.15	19	37.40	36.75	-1	15,621	-0.01%
2020/11/19	65.4	37.03	60	36.80	37.45	5.4	15,539	0.03%
2020/11/18	39	35.14	56	35.51	36.40	-17	14,552	-0.12%
2020/11/17	17	32.76	30.2	32.82	33.35	-13.2	13,788	-0.10%
2020/11/16	11	31.52	3	31.77	31.55	8	13,474	0.06%
2020/11/13	16	31.10	5	30.87	30.60	11	13,393	0.08%
2020/11/12	23	31.80	14	31.74	31.20	9	13,198	0.07%
2020/11/11	29	30.98	55	31.51	32.45	-26	13,081	-0.20%
2020/11/10	95.2	31.52	68	31.23	29.80	27.2	12,631	0.22%
2020/11/09	10	31.10	4	31.25	32.25	6	11,564	0.05%
2020/11/06	15	29.04	8	29.07	29.35	7	11,333	0.06%
2020/11/05	0	0.00	11	29.10	28.95	-11	11,279	-0.10%
2020/11/04	15	28.00	14	28.15	28.90	1	11,238	0.01%
2020/11/03	14	28.17	26	28.21	28.60	-12	11,022	-0.11%
2020/11/02	6	27.37	16	26.99	27.00	-10	10,673	-0.09%
2020/10/30	8	26.26	5	26.65	26.20	3	10,273	0.03%
2020/10/29	4	26.61	0	0.00	26.70	4	10,172	0.04%
2020/10/28	12	26.29	4	26.40	26.15	8	10,059	0.08%
2020/10/27	2	26.35	8	26.26	26.10	-6	9,870	-0.06%
2020/10/26	29	25.93	9	25.92	26.85	20	9,717	0.21%
2020/10/23	1	24.85	1	24.70	24.60	0	9,230	0.00%
2020/10/22	4	24.55	0	0.00	24.45	4	9,161	0.04%
2020/10/21	10	25.09	11	25.31	25.30	-1	9,085	-0.01%
2020/10/20	6	24.99	15	25.03	25.25	-9	8,840	-0.10%
2020/10/19	1	23.45	7	23.25	23.55	-6	8,522	-0.07%
2020/10/16	0	0.00	3	24.08	23.55	-3	8,469	-0.04%
2020/10/15	8	24.42	1	24.15	24.05	7	8,399	0.08%
2020/10/14	15	24.64	7	24.52	24.55	8	8,292	0.10%
2020/10/13	12	24.69	5	24.16	25.05	7	8,112	0.09%
2020/10/12	2	23.00	35	23.08	23.15	-33	7,687	-0.43%
2020/10/08	31	23.40	108	23.50	23.80	-77	7,540	-1.02%	大賣/
2020/10/07	111	24.01	12	24.18	24.45	99	7,351	1.35%	大買/
2020/10/06	27	22.76	15	23.07	23.45	12	7,094	0.17%
2020/10/05	7	22.21	8	21.95	22.85	-1	6,852	-0.01%
2020/09/30	0	0.00	54	21.40	21.25	-54	6,606	-0.82%
2020/09/29	63	20.88	37	21.26	21.00	26	6,614	0.39%
2020/09/28	36	21.06	11	21.55	21.65	25	6,365	0.39%
2020/09/25	8	20.35	15	20.37	20.45	-7	6,001	-0.12%
2020/09/23	4	19.58	2	19.45	19.50	2	5,708	0.04%
2020/09/18	0	0.00	2	20.40	20.30	-2	5,627	-0.04%
2020/09/17	0	0.00	2	20.25	20.20	-2	5,586	-0.04%
2020/09/16	1	20.00	1	20.05	20.10	0	5,575	0.00%
2020/09/15	3	19.47	3	19.60	19.80	0	5,503	0.00%
2020/09/14	5	19.70	1	19.80	19.75	4	5,435	0.07%
2020/09/11	5	20.30	4	20.33	20.00	1	5,337	0.02%
2020/09/10	1	20.50	1	20.30	20.40	0	5,238	0.00%
2020/09/09	0	0.00	26	20.38	20.40	-26	5,195	-0.50%
2020/09/08	1	20.10	3	20.02	20.00	-2	5,129	-0.04%
2020/09/07	5	20.56	0	0.00	20.15	5	5,064	0.10%
2020/09/04	5	19.88	0	0.00	20.00	5	4,899	0.10%
2020/09/03	32	20.52	34	20.29	20.45	-2	4,775	-0.04%
2020/09/02	4	20.50	6	20.60	20.70	-2	4,671	-0.04%
2020/09/01	30	21.30	0	0.00	20.95	30	4,595	0.65%
2020/08/31	4	21.26	36	21.77	21.20	-32	4,531	-0.71%
2020/08/28	23	20.97	4	20.96	21.00	19	4,317	0.44%
2020/08/27	11	21.16	6	20.95	20.90	5	4,277	0.12%
2020/08/26	5	22.00	2	22.10	22.10	3	4,161	0.07%
2020/08/25	42	21.49	21	21.31	21.75	21	3,937	0.53%
2020/08/24	0	0.00	3	20.35	20.40	-3	3,573	-0.08%
2020/08/21	3	20.15	0	0.00	20.10	3	3,516	0.09%
2020/08/20	1	20.75	1	19.90	19.95	0	3,447	0.00%
2020/08/19	8	20.63	13	20.40	20.35	-5	3,250	-0.15%
2020/08/18	2	19.60	3	20.17	20.10	-1	3,028	-0.03%
2020/08/17	4	20.40	0	0.00	20.05	4	2,835	0.14%
2020/08/14	14	20.15	25	19.86	19.90	-11	2,607	-0.42%
2020/08/13	6	19.01	1	19.30	19.05	5	2,275	0.22%
2020/08/12	0	0.00	5	18.80	18.80	-5	2,218	-0.23%
2020/08/11	2	18.80	3	18.82	18.80	-1	2,191	-0.05%
2020/08/10	3	19.00	0	0.00	19.00	3	2,144	0.14%
2020/08/07	2	17.95	2	18.20	18.30	0	2,044	0.00%
2020/08/06	0	0.00	8	17.94	18.30	-8	2,057	-0.39%
2020/08/03	0	0.00	4	17.05	17.05	-4	2,024	-0.20%
2020/07/29	1	17.20	0	0.00	17.00	1	2,021	0.05%
2020/07/28	2	17.00	4	16.88	16.95	-2	2,034	-0.10%
2020/07/27	3	17.25	0	0.00	17.15	3	2,045	0.15%
2020/07/24	4	17.40	12	17.51	17.50	-8	2,094	-0.38%
2020/07/22	1	17.95	0	0.00	17.85	1	2,093	0.05%
2020/07/21	2	17.90	18	17.96	18.00	-16	2,088	-0.77%
2020/07/20	2	17.75	0	0.00	17.90	2	2,074	0.10%
2020/07/17	8	18.09	6	18.02	18.10	2	2,067	0.10%
2020/07/16	0	0.00	2	18.60	18.55	-2	2,081	-0.10%
2020/07/14	7	18.59	3	18.47	18.70	4	2,051	0.19%
2020/07/13	4	18.78	0	0.00	18.80	4	2,028	0.20%
2020/07/10	6	18.50	7	18.55	18.65	-1	2,028	-0.05%
2020/07/09	8	18.41	3	18.48	18.50	5	1,967	0.25%
2020/07/08	22	18.68	1	18.75	18.70	21	1,906	1.10%
2020/07/07	0	0.00	9	18.10	18.40	-9	1,792	-0.50%
2020/07/06	0	0.00	4	17.40	17.65	-4	1,677	-0.24%
2020/07/01	1	16.45	0	0.00	16.50	1	1,641	0.06%
2020/06/29	0	0.00	0.5	16.50	16.50	-0.5	1,713	-0.03%
2020/06/24	1	16.65	5	16.65	16.65	-4	1,733	-0.23%
2020/06/23	0	0.00	7	16.56	16.60	-7	1,770	-0.40%
2020/06/19	0	0.00	2	16.55	16.25	-2	1,824	-0.11%
2020/06/16	4	16.55	0	0.00	16.70	4	1,957	0.20%
2020/06/11	0	0.00	5	16.70	16.65	-5	2,176	-0.23%
2020/06/10	0	0.00	5	17.00	17.00	-5	2,191	-0.23%
2020/06/09	0	0.00	1	17.15	17.00	-1	2,236	-0.04%
2020/06/08	5	17.00	0	0.00	17.05	5	2,256	0.22%
2020/06/05	0	0.00	5	16.80	16.70	-5	2,252	-0.22%
2020/06/03	1	16.40	6	16.45	16.55	-5	2,275	-0.22%
2020/05/28	1	16.40	0	0.00	16.05	1	2,270	0.04%
2020/05/27	20	16.46	1	16.50	16.35	19	2,255	0.84%
2020/05/21	1	16.25	0	0.00	16.25	1	2,264	0.04%
2020/05/18	2	15.55	2	15.75	15.75	0	2,282	0.00%
2020/05/14	2	15.75	1	15.60	15.60	1	2,297	0.04%
2020/05/13	1	16.10	10	15.95	15.95	-9	2,283	-0.39%
2020/05/05	1	16.60	0	0.00	16.40	1	2,265	0.04%
2020/05/04	2	16.50	0	0.00	16.55	2	2,264	0.09%
2020/04/29	0	0.00	2	16.65	16.70	-2	2,270	-0.09%
2020/04/28	2	16.35	0	0.00	16.40	2	2,238	0.09%
2020/04/22	0	0.00	1	15.65	15.80	-1	2,263	-0.04%
2020/04/21	12	15.96	11	16.30	15.95	1	2,263	0.04%
2020/04/17	5	16.03	2	16.15	16.15	3	2,199	0.14%
2020/04/16	5	15.84	2	15.90	15.95	3	2,161	0.14%
2020/04/15	2	15.80	9	16.03	16.10	-7	2,151	-0.33%
2020/04/14	1	15.40	0	0.00	15.45	1	2,122	0.05%
2020/04/13	3	15.23	10	15.10	15.05	-7	2,124	-0.33%
2020/04/08	2	14.95	2	14.95	14.95	0	2,082	0.00%
2020/04/01	12	13.98	2	14.30	14.35	10	2,011	0.50%
2020/03/20	1	12.30	0	0.00	12.55	1	1,783	0.06%
2020/03/17	2	13.35	2	13.45	13.40	0	1,565	0.00%
2020/03/16	1	14.75	2	14.68	14.30	-1	1,524	-0.07%
2020/03/13	0	0.00	2	14.85	15.10	-2	1,496	-0.13%
2020/03/12	3	15.93	4	15.80	15.70	-1	1,441	-0.07%
2020/03/10	0	0.00	1	16.35	16.65	-1	1,406	-0.07%
2020/03/06	2	16.90	2	16.90	16.90	0	1,383	0.00%
2020/02/27	0	0.00	1	17.35	17.35	-1	1,348	-0.07%
2020/02/24	1	17.35	0	0.00	17.25	1	1,320	0.08%
2020/02/18	0	0.00	1	17.55	17.55	-1	1,285	-0.08%
2020/02/17	2	17.30	2	17.30	17.30	0	1,280	0.00%
2020/02/10	2	16.95	0	0.00	16.90	2	1,241	0.16%
2020/02/04	2	16.95	2	17.00	16.95	0	1,235	0.00%
2020/02/03	2	16.70	2	16.95	17.05	0	1,212	0.00%
2020/01/09	0	0.00	1	18.20	18.45	-1	1,260	-0.08%
2019/12/19	0	0.00	1	18.50	18.40	-1	1,376	-0.07%
2019/12/17	0	0.00	4	18.10	18.10	-4	1,352	-0.30%
2019/12/13	1	17.95	0	0.00	17.85	1	1,341	0.07%
2019/12/11	0	0.00	30	18.42	18.35	-30	1,322	-2.27%
2019/11/11	0	0.00	2	18.15	18.10	-2	2,556	-0.08%
2019/11/08	0	0.00	1	18.20	18.40	-1	2,598	-0.04%
2019/11/04	0	0.00	0.5	18.40	18.50	-0.5	2,910	-0.02%
2019/10/29	1	18.50	7	18.35	18.35	-6	3,427	-0.18%
2019/10/17	2	17.60	2	17.65	17.65	0	4,570	0.00%
2019/10/16	1	17.90	0	0.00	17.80	1	4,573	0.02%
2019/10/14	10.5	18.00	0	0.00	18.05	10.5	4,560	0.23%
2019/10/04	5	18.22	0	0.00	17.70	5	4,628	0.11%
2019/10/01	0	0.00	3	18.35	18.25	-3	4,625	-0.06%
2019/09/27	2	18.25	11	18.37	18.25	-9	4,651	-0.19%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/17	0	0.00	2	18.80	19.10	-2	4,828	-0.04%
2019/09/11	0	0.00	10	19.10	18.85	-10	4,908	-0.20%
2019/09/10	2	19.40	0	0.00	19.20	2	4,870	0.04%
2019/09/06	0	0.00	1	19.70	19.75	-1	4,854	-0.02%
2019/09/04	5	20.17	1	20.15	20.15	4	4,831	0.08%
2019/09/03	0	0.00	2	20.03	20.20	-2	4,719	-0.04%
2019/08/27	2	19.00	0	0.00	18.80	2	4,607	0.04%
2019/08/26	0	0.00	1	19.00	18.75	-1	4,612	-0.02%
2019/08/22	3	18.72	1	18.75	18.75	2	4,606	0.04%
2019/08/21	0	0.00	2	19.30	19.30	-2	4,570	-0.04%
2019/08/20	2	18.75	0	0.00	18.75	2	4,536	0.04%
2019/08/19	2	19.50	3	19.20	19.15	-1	4,493	-0.02%
2019/08/16	2	19.50	0	0.00	19.55	2	4,417	0.05%
2019/08/15	3	20.10	32	19.85	19.80	-29	4,356	-0.67%
2019/08/14	8	21.16	6	20.95	21.05	2	4,292	0.05%
2019/08/13	1	20.55	0	0.00	20.60	1	4,250	0.02%
2019/08/12	5	20.88	1	20.65	20.65	4	4,215	0.09%
2019/08/08	1	21.25	1	20.70	21.40	0	4,184	0.00%
2019/08/07	1	20.45	1	20.30	20.50	0	4,085	0.00%
2019/08/06	21	20.83	6	20.75	20.55	15	4,031	0.37%
2019/08/05	23	22.19	2	21.33	21.40	21	3,939	0.53%
2019/08/02	0	0.00	28.1	21.50	21.80	-28.1	3,813	-0.74%
2019/08/01	30	21.24	10	20.90	20.85	20	3,588	0.56%
2019/07/31	1	20.85	0	0.00	20.75	1	3,472	0.03%
2019/07/29	9	22.16	1	21.65	22.10	8	3,295	0.24%
2019/07/26	52	22.81	18	22.64	21.90	34	3,167	1.07%
2019/07/25	3	21.08	21	21.48	21.90	-18	2,829	-0.64%
2019/07/24	30	20.17	24	20.31	20.40	6	2,501	0.24%
2019/07/23	9	19.50	0	0.00	19.55	9	2,277	0.40%
2019/07/22	0	0.00	2	19.50	19.25	-2	2,169	-0.09%
2019/07/12	6	19.00	6	18.95	19.00	0	2,055	0.00%
2019/07/11	0	0.00	3	19.45	19.45	-3	2,032	-0.15%
2019/07/09	0	0.00	3	19.20	19.15	-3	1,934	-0.16%
2019/07/04	0	0.00	1	19.30	19.25	-1	1,874	-0.05%
2019/07/02	0	0.00	2	18.88	19.10	-2	1,787	-0.11%
2019/06/21	0	0.00	2	18.20	18.00	-2	1,576	-0.13%
2019/06/20	1	17.95	0	0.00	17.95	1	1,518	0.07%
2019/06/14	0	0.00	2	18.70	18.40	-2	1,419	-0.14%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/10	20	17.85	2.3	17.84	17.80	17.7	1,310	1.35%
2019/06/06	3	18.25	23	17.89	17.95	-20	1,279	-1.56%
2019/06/05	10	18.19	10	18.15	18.20	0	1,250	0.00%
2019/06/04	0	0.00	2	18.00	18.00	-2	1,236	-0.16%
2019/06/03	8	17.93	4	17.85	17.85	4	1,208	0.33%
2019/05/31	6	18.51	5	18.71	18.85	1	1,114	0.09%
2019/05/28	13	18.11	11	18.09	18.20	2	944	0.21%
2019/05/27	9	18.15	9	18.00	18.05	0	905	0.00%
2019/05/24	5	17.85	0	0.00	17.90	5	854	0.59%
2019/05/21	0	0.00	2	17.38	17.55	-2	794	-0.25%
2019/05/17	18	17.05	8	17.00	16.95	10	745	1.34%
2019/05/16	0	0.00	1	17.10	17.05	-1	727	-0.14%
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/14	0	0.00	2	16.63	16.70	-2	687	-0.29%
2019/05/10	0	0.00	2	16.35	16.35	-2	666	-0.30%
2019/05/09	1	16.20	4	16.23	16.25	-3	666	-0.45%
2019/04/22	0	0.00	4	16.50	16.55	-4	590	-0.68%
2019/04/09	2	16.00	0	0.00	16.00	2	513	0.39%
2019/03/26	0	0.00	2	16.10	16.15	-2	447	-0.45%
2019/03/06	3	16.00	0	0.00	16.10	3	507	0.59%
2019/02/27	2	15.95	0	0.00	15.95	2	529	0.38%
2019/01/30	1	15.75	0	0.00	15.75	1	463	0.22%
2019/01/28	0	0.00	3	15.95	15.95	-3	454	-0.66%
2019/01/11	3	15.85	0	0.00	15.80	3	555	0.54%
2018/12/28	1	15.65	0	0.00	15.95	1	708	0.14%
2018/12/26	1	15.65	0	0.00	15.65	1	739	0.14%
2018/12/24	0	0.00	1	15.85	15.85	-1	747	-0.13%
2018/12/05	0	0.00	3	15.90	15.95	-3	838	-0.36%
2018/12/04	3	16.05	0	0.00	16.00	3	861	0.35%
2018/11/09	1	15.10	0	0.00	15.15	1	1,075	0.09%
2018/10/29	1	15.20	0	0.00	15.40	1	1,124	0.09%
2018/10/22	0	0.00	1	16.10	16.30	-1	1,109	-0.09%
2018/10/12	1	15.25	3	15.70	15.70	-2	1,130	-0.18%
2018/10/11	2	15.38	0	0.00	15.40	2	1,146	0.17%
2018/10/09	2	16.20	0	0.00	16.20	2	1,151	0.17%
2018/10/08	0	0.00	1	16.10	16.10	-1	1,180	-0.08%
2018/09/27	0	0.00	1	16.90	16.75	-1	1,237	-0.08%
2018/09/21	3	16.70	3	16.75	16.70	0	1,268	0.00%
2018/09/18	2	16.80	0	0.00	16.80	2	1,313	0.15%
2018/09/14	1	17.00	1	17.10	16.95	0	1,334	0.00%
2018/09/13	2	17.08	0	0.00	17.10	2	1,338	0.15%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/09/07	0	0.00	2	16.80	16.80	-2	1,325	-0.15%
2018/08/27	2	16.80	0	0.00	16.85	2	1,344	0.15%
2018/08/22	0	0.00	2	17.45	17.20	-2	1,339	-0.15%
2018/08/21	0	0.00	2	17.25	17.30	-2	1,318	-0.15%
2018/08/15	0	0.00	2	16.93	16.90	-2	1,214	-0.16%
2018/08/13	0	0.00	2	16.80	16.80	-2	1,224	-0.16%
2018/08/07	1	16.85	0	0.00	16.85	1	1,336	0.07%
2018/08/06	2	16.90	0	0.00	16.80	2	1,349	0.15%
2018/08/03	1	16.70	0	0.00	16.75	1	1,358	0.07%
2018/07/30	1	16.75	0	0.00	16.65	1	1,366	0.07%
2018/07/25	2	16.75	0	0.00	16.65	2	1,362	0.15%
2018/07/17	0	0.00	7	17.01	17.15	-7	1,292	-0.54%
2018/07/16	5	17.03	5	17.00	16.80	0	1,260	0.00%
2018/07/04	5	17.15	0	0.00	17.20	5	1,325	0.38%
2018/06/15	0	0.00	2	16.70	16.50	-2	1,356	-0.15%
2018/06/14	0	0.00	1	16.65	16.65	-1	1,369	-0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/05/28	1	16.55	0	0.00	16.65	1	1,595	0.06%
2018/05/17	0	0.00	3	16.50	16.55	-3	1,629	-0.18%
2018/05/16	1	16.35	0	0.00	16.50	1	1,621	0.06%
2018/05/15	1	16.55	0	0.00	16.50	1	1,604	0.06%
2018/05/14	1	16.75	0	0.00	16.75	1	1,644	0.06%
2018/05/04	0	0.00	1	17.10	17.05	-1	1,704	-0.06%
2018/05/03	3	17.05	1	17.05	17.05	2	1,743	0.11%
2018/05/02	1	17.10	4	17.05	17.05	-3	1,748	-0.17%
2018/04/30	3	17.22	3	17.20	17.15	0	1,758	0.00%
2018/04/18	1	17.00	0	0.00	16.95	1	1,907	0.05%
2018/04/16	1	17.10	0	0.00	17.10	1	1,970	0.05%
2018/04/13	3	17.03	0	0.00	17.25	3	2,008	0.15%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/30	0	0.00	150	17.95	17.90	-150	2,196	-6.83%	大賣/鉅額交易
2018/03/29	0	0.00	40	18.00	17.90	-40	2,206	-1.81%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/02/08	0	0.00	2	17.75	17.75	-2	3,221	-0.06%
2018/02/07	2	17.85	0	0.00	17.80	2	3,250	0.06%
2018/02/06	6	17.18	2	17.65	17.25	4	3,230	0.12%
2018/02/05	1	18.20	0	0.00	18.30	1	3,155	0.03%
2018/02/02	2	18.48	0	0.00	18.50	2	3,140	0.06%
2018/01/26	2	18.95	0	0.00	18.90	2	3,131	0.06%
2018/01/22	1	19.40	0	0.00	19.45	1	3,086	0.03%
2018/01/18	0	0.00	1	19.85	19.85	-1	3,078	-0.03%
2018/01/16	38	19.95	0	0.00	19.85	38	3,140	1.21%
2018/01/11	0	0.00	1	20.00	19.90	-1	3,369	-0.03%
2018/01/10	0	0.00	1	19.85	19.90	-1	3,335	-0.03%
2018/01/05	1	19.60	0	0.00	19.75	1	3,296	0.03%
2018/01/02	1	19.50	0	0.00	19.85	1	3,233	0.03%