萬海 (2615)-元大-士林券商分點個股進出

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
42.90
漲跌
▲0.10
漲幅
+0.23%
成交量
5,903張
產業
上市航運類股
2305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－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/04/17	3	43.13	0	0.00	42.80	3	7,256	0.04%
2024/04/16	6.5	43.99	8	43.58	42.90	-1.5	7,492	-0.02%
2024/04/12	0	0.00	7	44.96	45.00	-7	8,164	-0.09%
2024/04/11	1	44.80	3	44.98	44.80	-2	8,591	-0.02%
2024/04/09	1	44.95	2	44.88	44.95	-1	9,660	-0.01%
2024/04/08	1	43.30	10.4	43.31	44.10	-9.4	10,167	-0.09%
2024/04/03	0	0.00	16	43.70	43.65	-16	10,191	-0.16%
2024/04/02	5	44.11	0	0.00	44.05	5	10,328	0.05%
2024/04/01	0	0.00	1	44.50	44.55	-1	10,619	-0.01%
2024/03/29	0	0.00	1	44.40	44.10	-1	11,020	-0.01%
2024/03/28	4	44.10	1	44.00	44.00	3	11,852	0.03%
2024/03/27	0	0.00	3.1	44.65	44.45	-3.1	13,593	-0.02%
2024/03/26	6	44.59	10	44.25	44.55	-4	14,921	-0.03%
2024/03/25	0.8	45.50	0.1	45.50	45.40	0.7	15,353	0.00%
2024/03/22	6.3	44.96	4	44.85	45.30	2.3	16,105	0.01%
2024/03/21	11	45.57	1	45.80	45.10	10	16,959	0.06%
2024/03/20	3	45.28	2	45.15	45.00	1	17,230	0.01%
2024/03/19	6	45.85	2	45.90	45.50	4	17,402	0.02%
2024/03/18	4	45.44	21	45.37	45.65	-17	17,526	-0.10%
2024/03/15	19.1	45.08	0.2	46.45	46.45	19	17,778	0.11%
2024/03/14	6	47.38	2	47.20	47.10	4	17,606	0.02%
2024/03/13	14	49.56	7	49.99	49.00	7	17,484	0.04%
2024/03/12	7	49.34	0	0.00	49.45	7	17,429	0.04%
2024/03/11	5	49.35	2	49.58	49.30	3	17,544	0.02%
2024/03/08	12	48.82	24.1	48.76	48.65	-12.1	17,905	-0.07%
2024/03/07	2	48.45	3	48.53	48.10	-1	18,241	-0.01%
2024/03/06	16	49.10	0	0.00	48.40	16	18,390	0.09%
2024/03/05	2	49.80	9.1	50.06	49.35	-7.1	18,379	-0.04%
2024/03/04	3	49.10	3	49.57	49.65	0	18,350	0.00%
2024/03/01	14	49.63	2	49.95	49.90	12	18,376	0.07%
2024/02/29	13	49.65	14.3	50.15	50.40	-1.3	18,247	-0.01%
2024/02/27	9	48.79	0	0.00	48.10	9	17,884	0.05%
2024/02/26	8	48.99	4	48.93	48.80	4	17,833	0.02%
2024/02/23	0	0.00	1	49.65	49.65	-1	17,845	-0.01%
2024/02/22	1.2	50.00	2	50.03	50.00	-0.8	17,821	0.00%
2024/02/21	17	49.24	2	49.33	49.00	15	17,723	0.08%
2024/02/20	11	48.45	4.5	48.69	48.65	6.5	17,675	0.04%
2024/02/19	1	47.35	0.2	47.55	47.90	0.8	17,664	0.00%
2024/02/16	0	0.00	0.2	47.60	47.30	-0.2	17,819	0.00%
2024/02/15	11	47.15	0	0.00	47.20	11	17,961	0.06%
2024/02/05	1	47.75	0	0.00	47.75	1	17,943	0.01%
2024/02/02	2.1	48.33	0.2	48.50	48.20	1.9	17,983	0.01%
2024/02/01	1	49.85	1.3	49.77	49.65	-0.3	17,868	0.00%
2024/01/31	1	49.36	1	50.00	48.90	0	17,839	0.00%
2024/01/30	2	49.61	1	49.55	49.45	1	17,848	0.01%
2024/01/29	0	49.95	1.2	50.00	50.00	-1.2	17,858	-0.01%
2024/01/26	0	49.80	2.4	49.81	49.75	-2.4	17,882	-0.01%
2024/01/25	11.5	50.08	3	50.33	49.75	8.5	17,876	0.05%
2024/01/24	4	50.73	0	0.00	50.50	4	17,811	0.02%
2024/01/23	2	50.45	0	0.00	50.20	2	17,846	0.01%
2024/01/22	2	49.65	2	50.75	50.70	0	17,889	0.00%
2024/01/19	16	51.41	1	51.30	51.20	15	17,791	0.08%
2024/01/18	16	52.59	5	52.24	52.50	11	17,695	0.06%
2024/01/17	5	50.72	1	51.20	51.00	4	17,539	0.02%
2024/01/16	4	51.93	4	52.15	52.00	0	17,383	0.00%
2024/01/15	1	53.40	1	53.70	52.80	0	17,235	0.00%
2024/01/12	11	52.26	15	52.77	52.50	-4	17,179	-0.02%
2024/01/11	1	50.70	0	0.00	50.90	1	17,038	0.01%
2024/01/10	16	51.04	5.1	50.51	50.70	10.9	16,960	0.06%
2024/01/09	17.5	52.65	1	52.70	52.40	16.5	16,693	0.10%
2024/01/08	18.5	56.67	1	56.10	56.20	17.5	16,210	0.11%
2024/01/05	8	57.13	11	56.97	57.90	-3	15,999	-0.02%
2024/01/04	24.2	56.95	84.2	57.44	57.00	-60	15,558	-0.39%
2024/01/03	3	54.93	5	55.54	55.00	-2	14,793	-0.01%
2024/01/02	43	55.62	62	57.42	54.70	-19	14,512	-0.13%
2023/12/29	3	55.13	0	0.00	55.00	3	13,941	0.02%
2023/12/28	5	55.66	3	55.97	55.20	2	13,906	0.01%
2023/12/27	129	56.66	59	57.35	56.60	70	13,795	0.51%	大買/
2023/12/26	11	55.06	12	55.18	56.00	-1	13,532	-0.01%
2023/12/25	25	56.26	37	56.14	54.50	-12	13,140	-0.09%
2023/12/22	86.9	60.20	106	60.04	60.10	-19.1	12,342	-0.15%	大賣/
2023/12/21	129	56.16	188	56.46	59.60	-59	10,570	-0.56%	大買/大賣/
2023/12/20	9	52.74	51	53.62	54.50	-42	9,261	-0.45%
2023/12/19	26	53.13	26.1	52.98	52.30	-0.1	8,798	0.00%
2023/12/18	13	51.82	9.1	52.15	52.90	3.9	8,116	0.05%
2023/12/15	30	50.00	20	50.07	50.60	10	7,335	0.14%
2023/12/14	8.1	48.97	5	49.83	49.05	3.1	7,080	0.04%
2023/12/13	15.1	50.51	2	50.80	50.10	13.1	6,925	0.19%
2023/12/12	6	52.02	110	53.07	51.80	-104	7,366	-1.41%	大賣/鉅額交易
2023/12/11	6	52.75	5.3	52.97	52.40	0.7	7,192	0.01%
2023/12/08	3	50.43	7	50.50	51.10	-4	6,988	-0.06%
2023/12/07	9	50.32	16	50.79	50.10	-7	6,981	-0.10%
2023/12/06	11	50.64	2	51.00	51.30	9	6,957	0.13%
2023/12/05	114	51.55	2	51.90	52.00	112	6,865	1.63%	大買/鉅額交易
2023/12/04	40	50.49	49	50.48	52.50	-9	6,511	-0.14%
2023/12/01	0	0.00	6	48.28	48.65	-6	6,098	-0.10%
2023/11/30	2	46.80	0	0.00	46.70	2	5,955	0.03%
2023/11/29	2	46.65	0	0.00	46.55	2	6,006	0.03%
2023/11/28	0	0.00	20	46.90	47.00	-20	6,013	-0.33%
2023/11/27	1	45.90	0	0.00	46.00	1	5,993	0.02%
2023/11/24	0	0.00	2.2	45.56	45.50	-2.2	5,985	-0.04%
2023/11/23	9	45.59	5.5	45.70	45.75	3.5	6,051	0.06%
2023/11/22	7	46.42	5	45.75	45.65	2	6,052	0.03%
2023/11/21	8	46.84	0	0.00	46.55	8	6,010	0.13%
2023/11/20	1	47.10	0	0.00	46.95	1	6,094	0.02%
2023/11/16	2	47.50	4	47.59	47.40	-2	6,207	-0.03%
2023/11/15	0	0.00	5	47.44	47.85	-5	6,230	-0.08%
2023/11/14	0	46.00	1.1	47.50	46.10	-1.1	6,289	-0.02%
2023/11/13	0	0.00	1	46.45	45.75	-1	6,211	-0.02%
2023/11/10	1.1	45.19	1	45.25	45.00	0.1	6,230	0.00%
2023/11/08	0	0.00	4	46.33	46.10	-4	6,203	-0.06%
2023/11/07	0.1	46.72	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	1	47.45	2.3	47.23	47.45	-1.3	6,240	-0.02%
2023/11/02	1	47.10	1.1	47.19	47.10	-0.1	6,237	0.00%
2023/11/01	4	46.06	1	46.80	46.40	3	6,246	0.05%
2023/10/31	1.1	46.20	2	46.50	46.20	-0.9	6,272	-0.01%
2023/10/30	0	0.00	6	45.82	47.45	-6	6,225	-0.10%
2023/10/27	2	45.60	0	0.00	45.50	2	6,150	0.03%
2023/10/26	2	44.15	2	44.85	44.70	0	6,218	0.00%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/23	0	0.00	0.1	44.80	44.50	-0.1	6,394	0.00%
2023/10/20	1	44.90	0.1	44.45	44.90	0.9	6,415	0.01%
2023/10/19	0	0.00	1	45.89	45.60	-1	6,456	-0.02%
2023/10/18	6	44.68	1	44.70	44.85	5	6,467	0.08%
2023/10/17	1	44.75	1	45.20	44.70	0	6,481	0.00%
2023/10/16	1	44.00	5	44.88	45.00	-4	6,549	-0.06%
2023/10/13	9	44.76	0.4	45.00	44.25	8.6	6,610	0.13%
2023/10/12	12	45.43	4	45.45	45.65	8	6,579	0.12%
2023/10/11	1	45.75	2.3	45.79	45.25	-1.2	6,647	-0.02%
2023/10/06	5	46.91	5	47.02	46.95	0	6,776	0.00%
2023/10/05	2	46.60	3.1	46.88	46.75	-1.1	6,910	-0.02%
2023/10/04	2	45.60	3	46.27	46.35	-1	6,971	-0.01%
2023/10/03	5.6	46.78	0	0.00	46.00	5.6	7,134	0.08%
2023/10/02	1	47.35	0	0.00	47.35	1	7,230	0.01%
2023/09/28	2	48.95	3	48.73	48.30	-1	7,291	-0.01%
2023/09/27	1.5	48.53	1	49.20	48.40	0.5	7,636	0.01%
2023/09/26	1	48.71	1	48.80	48.70	0	8,660	0.00%
2023/09/25	3	49.13	0	0.00	49.20	3	9,197	0.03%
2023/09/22	1	49.55	0	0.00	49.50	1	9,463	0.01%
2023/09/21	4	50.34	2	49.98	49.80	2	9,532	0.02%
2023/09/20	13	51.53	5	51.70	51.30	8	9,490	0.08%
2023/09/19	1	50.49	65	50.22	50.50	-64	9,382	-0.68%
2023/09/18	4	50.39	3	50.33	50.90	1	9,376	0.01%
2023/09/15	71	51.01	15	50.79	50.60	56	9,386	0.60%
2023/09/14	5	47.62	11	48.49	48.85	-6	8,722	-0.07%
2023/09/13	1	46.25	1	46.30	46.65	0	8,628	0.00%
2023/09/12	1	46.55	6	46.42	46.80	-5	8,725	-0.06%
2023/09/11	3	45.93	8	46.36	46.00	-5	8,719	-0.06%
2023/09/08	7	46.21	8	46.66	46.30	-1	8,781	-0.01%
2023/09/07	4	45.93	0.1	46.00	45.65	3.9	8,817	0.04%
2023/09/06	9	46.77	0	0.00	46.30	9	8,880	0.10%
2023/09/05	1	47.15	5	47.11	47.30	-4	8,935	-0.04%
2023/09/04	3	45.71	7	46.25	46.50	-4	9,162	-0.04%
2023/09/01	10	45.21	7.5	45.09	44.90	2.5	9,167	0.03%
2023/08/31	3	45.97	2	45.30	45.30	1	9,261	0.01%
2023/08/30	0	0.00	5	45.81	45.85	-5	9,242	-0.05%
2023/08/29	16.1	45.53	9	45.65	45.35	7.1	9,324	0.08%
2023/08/28	5	45.63	4	46.20	46.10	1	9,394	0.01%
2023/08/25	2	46.15	2	45.90	45.90	0	9,499	0.00%
2023/08/24	10.2	46.82	4.1	46.05	46.00	6	9,566	0.06%
2023/08/23	9	48.19	2	47.55	47.55	7	9,478	0.07%
2023/08/22	6	48.62	6	49.05	48.70	0	9,435	0.00%
2023/08/21	2	49.25	1	49.25	49.30	1	9,449	0.01%
2023/08/18	2	50.50	5.1	50.43	50.50	-3.1	9,404	-0.03%
2023/08/17	17	47.26	7	47.74	47.90	10	9,202	0.11%
2023/08/16	7	47.90	6	47.64	47.60	1	9,232	0.01%
2023/08/15	5.1	48.99	7	49.04	49.00	-1.9	9,236	-0.02%
2023/08/14	1	49.60	2	49.63	49.50	-1	9,286	-0.01%
2023/08/11	2	49.45	3	49.92	50.60	-1	9,367	-0.01%
2023/08/10	6	50.03	5.2	49.93	50.10	0.8	9,379	0.01%
2023/08/09	1	50.20	0	0.00	50.10	1	9,428	0.01%
2023/08/08	4	50.35	8.2	50.10	50.10	-4.2	9,472	-0.04%
2023/08/07	4	50.45	2	50.50	50.50	2	9,594	0.02%
2023/08/04	13	51.35	3	51.50	51.60	10	9,661	0.10%
2023/08/02	3	50.67	3	50.47	51.10	0	9,689	0.00%
2023/08/01	2	50.80	3	51.03	51.10	-1	9,706	-0.01%
2023/07/31	10	51.38	4.5	50.47	50.40	5.5	9,784	0.06%
2023/07/28	7	51.20	3	51.30	51.80	4	9,824	0.04%
2023/07/27	11	50.22	5	50.40	50.40	6	9,917	0.06%
2023/07/26	3	49.37	2	49.85	49.45	1	9,944	0.01%
2023/07/25	3	49.42	2	49.20	49.20	1	9,972	0.01%
2023/07/24	4.1	49.32	3	49.28	49.30	1.1	10,070	0.01%
2023/07/21	4	51.33	2	50.90	50.90	2	10,120	0.02%
2023/07/20	1	51.50	2	51.80	51.90	-1	10,171	-0.01%
2023/07/19	0.1	51.00	1	50.90	50.90	-0.9	10,214	-0.01%
2023/07/18	0.1	50.70	1	50.40	50.40	-1	10,362	-0.01%
2023/07/17	6.6	50.88	5	50.98	51.00	1.6	10,322	0.02%
2023/07/14	1	50.30	2	50.70	50.40	-1	10,323	-0.01%
2023/07/13	6	50.08	6	50.03	49.30	0	10,335	0.00%
2023/07/12	6	52.43	15	51.53	51.60	-9	10,261	-0.09%
2023/07/11	3.1	53.96	4	53.50	53.60	-0.9	10,245	-0.01%
2023/07/10	28.3	54.15	6	54.20	53.60	22.3	10,259	0.22%
2023/07/07	6.1	57.00	7	56.69	56.70	-0.9	10,090	-0.01%
2023/07/06	3.1	57.76	1	57.60	57.60	2.1	9,972	0.02%
2023/07/05	9.2	57.02	6	57.20	57.70	3.2	9,939	0.03%
2023/07/04	81	60.97	25.5	60.60	57.30	55.5	9,675	0.57%
2023/07/03	14.7	58.40	15.2	58.46	58.90	-0.5	8,716	-0.01%
2023/06/30	7	58.98	14.1	58.48	59.00	-7.1	8,216	-0.09%
2023/06/29	14.1	57.82	4	57.45	57.30	10.1	7,941	0.13%
2023/06/28	5.2	58.57	2	58.10	58.40	3.2	7,880	0.04%
2023/06/27	2	58.70	2	59.70	58.80	0	7,873	0.00%
2023/06/26	8.1	59.36	2.1	59.03	58.80	6	7,871	0.08%
2023/06/21	16	59.76	11	60.20	60.20	5	7,865	0.06%
2023/06/20	3	61.07	0	0.00	61.00	3	7,836	0.04%
2023/06/19	1	61.30	1	61.70	61.10	0	7,892	0.00%
2023/06/16	0	0.00	3.1	62.80	62.60	-3.1	7,918	-0.04%
2023/06/15	5.1	61.86	0.8	61.80	61.70	4.3	7,940	0.05%
2023/06/14	4	62.37	3	62.47	62.20	1	8,067	0.01%
2023/06/13	6	62.08	3	62.00	61.80	3	8,375	0.04%
2023/06/12	3	61.57	10.1	61.93	62.10	-7.1	8,862	-0.08%
2023/06/09	3	61.43	1	61.80	61.80	2	9,553	0.02%
2023/06/08	19	61.71	23	61.54	61.50	-4	9,687	-0.04%
2023/06/07	3	59.83	9	59.78	59.80	-6	9,917	-0.06%
2023/06/06	1	59.20	2	58.90	59.50	-1	9,925	-0.01%
2023/06/05	7	58.21	2	58.30	58.00	5	9,958	0.05%
2023/06/02	1	57.70	1.1	58.18	58.10	-0.1	10,005	0.00%
2023/06/01	10	57.43	8	57.24	57.10	2	10,059	0.02%
2023/05/31	8.1	58.76	1	59.00	58.00	7.1	10,104	0.07%
2023/05/30	10	59.40	2	58.80	58.70	8	10,281	0.08%
2023/05/29	2	59.75	2.1	60.29	60.00	-0.1	10,361	0.00%
2023/05/26	4	58.75	5	59.06	58.90	-1	10,595	-0.01%
2023/05/25	2	59.60	0	0.00	58.70	2	10,907	0.02%
2023/05/24	2	60.15	3	60.33	60.10	-1	11,227	-0.01%
2023/05/23	1.1	60.01	6	60.33	60.10	-4.9	11,458	-0.04%
2023/05/22	9	59.93	6	60.70	60.20	3	11,482	0.03%
2023/05/19	2	59.90	11	60.19	60.30	-9	11,432	-0.08%
2023/05/18	4	59.98	0	0.00	59.60	4	11,369	0.04%
2023/05/17	8.4	59.70	3	60.20	60.20	5.3	11,390	0.05%
2023/05/16	9.1	59.81	5	59.88	59.60	4.1	11,367	0.04%
2023/05/15	3	58.80	11	58.65	60.20	-8	11,413	-0.07%
2023/05/12	5	59.08	2	59.10	59.20	3	11,434	0.03%
2023/05/11	17.3	59.79	15	59.55	59.10	2.3	11,447	0.02%
2023/05/10	6	60.93	13	61.02	61.60	-7	11,368	-0.06%
2023/05/09	3	59.83	4	60.13	60.20	-1	11,394	-0.01%
2023/05/08	3	59.27	4	59.60	59.40	-1	11,536	-0.01%
2023/05/05	18	59.77	4	59.78	59.50	14	11,898	0.12%
2023/05/04	24.3	60.69	11	60.75	60.10	13.3	11,984	0.11%
2023/05/03	30.3	61.45	15	60.84	60.50	15.3	12,004	0.13%
2023/05/02	8.1	63.41	5.3	63.25	63.20	2.8	11,970	0.02%
2023/04/28	2	65.00	5.1	65.00	65.00	-3.1	12,084	-0.03%
2023/04/27	5	63.14	16.1	63.36	63.70	-11.1	12,176	-0.09%
2023/04/26	4.1	63.65	0.1	63.70	63.70	4	12,253	0.03%
2023/04/25	7.2	64.92	9	64.39	64.20	-1.8	12,258	-0.01%
2023/04/24	5	65.06	2	65.10	65.50	3	12,374	0.02%
2023/04/21	21.3	65.53	4	66.10	65.00	17.3	12,497	0.14%
2023/04/20	4	68.10	6	67.97	67.70	-2	12,473	-0.02%
2023/04/19	3	68.97	3	68.50	68.00	0	12,630	0.00%
2023/04/18	5	69.54	1	69.80	69.00	4	12,772	0.03%
2023/04/17	2	70.50	6.1	70.81	70.50	-4	12,889	-0.03%
2023/04/14	2	69.00	5	69.38	69.90	-3	13,041	-0.02%
2023/04/13	7	68.61	6	68.40	68.50	1	13,235	0.01%
2023/04/12	0	0.00	2	69.40	68.80	-2	13,442	-0.02%
2023/04/11	6	68.78	4	68.85	68.60	2	13,740	0.01%
2023/04/10	9.2	69.47	1	69.11	68.80	8.2	14,135	0.06%
2023/04/07	6	68.55	8	69.16	69.40	-2	14,505	-0.01%
2023/04/06	6	68.23	0	0.00	67.80	6	14,953	0.04%
2023/03/29	2	69.55	0	0.00	68.80	2	17,649	0.01%
2023/03/28	1	69.50	2.1	70.25	69.30	-1.1	18,203	-0.01%
2023/03/27	3	69.93	0	70.30	69.70	3	18,992	0.02%
2023/03/24	3	70.20	5	70.18	70.50	-2	19,983	-0.01%
2023/03/23	5	69.54	5	70.10	69.90	0	20,125	0.00%
2023/03/22	0	70.30	35.3	69.47	70.40	-35.3	20,171	-0.17%
2023/03/21	7.1	69.54	5.1	69.35	69.00	2	20,226	0.01%
2023/03/20	10	69.83	11	70.11	69.60	-1	20,233	-0.01%
2023/03/17	22.2	69.16	85	68.63	69.00	-62.8	20,203	-0.31%
2023/03/16	15.1	69.16	54.3	69.08	68.20	-39.2	20,128	-0.19%
2023/03/15	34.1	71.67	81	71.22	71.00	-46.9	19,886	-0.24%
2023/03/14	46.7	73.25	37.1	73.23	72.50	9.6	19,571	0.05%
2023/03/13	9.1	79.96	12	80.58	80.50	-3	18,898	-0.02%
2023/03/10	24	80.45	35	81.48	79.10	-11	18,755	-0.06%
2023/03/09	1	80.49	43	79.68	80.10	-42	18,527	-0.23%
2023/03/08	18.6	79.06	12	79.85	79.00	6.6	18,647	0.04%
2023/03/07	1	80.40	6	80.93	80.70	-5	18,699	-0.03%
2023/03/06	16.6	80.78	0	0.00	80.60	16.6	18,803	0.09%
2023/03/03	10	80.58	9	80.67	81.10	1	19,016	0.01%
2023/03/02	6	80.25	42	80.66	80.70	-36	19,149	-0.19%
2023/03/01	5	77.92	5	78.22	78.60	0	18,998	0.00%
2023/02/24	11.1	79.63	2	80.15	79.60	9.1	18,961	0.05%
2023/02/23	6	79.18	18	78.51	79.20	-12	18,829	-0.06%
2023/02/22	17	77.72	21	78.27	76.70	-4	18,592	-0.02%
2023/02/21	16	76.69	30	76.64	77.50	-14	18,344	-0.08%
2023/02/20	2.5	73.71	4	73.83	74.00	-1.6	18,296	-0.01%
2023/02/17	7	73.03	56	72.82	73.30	-49	18,522	-0.26%
2023/02/16	21	73.62	4	74.10	73.70	17	18,664	0.09%
2023/02/15	3	73.93	0	0.00	73.70	3	19,073	0.02%
2023/02/14	3	74.87	7	75.19	74.80	-4	19,329	-0.02%
2023/02/13	8.1	73.73	17	73.79	73.80	-9	19,474	-0.05%
2023/02/10	4	76.43	2	75.70	75.50	2	19,706	0.01%
2023/02/09	5	77.68	4	77.10	76.90	1	20,025	0.00%
2023/02/08	0.1	77.60	1	77.90	77.90	-1	20,279	0.00%
2023/02/07	0	0.00	1	77.10	77.60	-1	20,350	0.00%
2023/02/06	16	77.03	0	0.00	76.10	16	20,482	0.08%
2023/02/03	55	80.72	58	80.48	79.50	-3	20,459	-0.01%
2023/02/02	8	78.10	15.7	77.53	78.60	-7.7	20,220	-0.04%
2023/02/01	2.2	76.40	12	76.73	76.70	-9.8	20,217	-0.05%
2023/01/31	3	75.73	1.1	75.87	75.90	1.9	20,313	0.01%
2023/01/30	6	75.60	33	74.25	75.60	-27	20,414	-0.13%
2023/01/17	56	74.00	2	74.20	73.60	54	20,433	0.26%
2023/01/16	8	73.58	4	73.15	73.70	4	20,475	0.02%
2023/01/13	0	0.00	8	74.56	74.50	-8	20,424	-0.04%
2023/01/12	17	74.96	6	75.62	74.10	11	20,536	0.05%
2023/01/11	12	76.53	7	77.01	76.10	5	20,473	0.02%
2023/01/10	17.3	77.25	5	77.30	76.50	12.3	20,444	0.06%
2023/01/09	11.1	77.30	9	77.88	77.50	2.1	20,639	0.01%
2023/01/06	2	76.95	3	77.07	77.80	-1	20,709	0.00%
2023/01/05	14.1	77.98	13.1	77.65	77.10	1	20,762	0.00%
2023/01/04	10	77.71	22.1	77.36	77.10	-12	20,903	-0.06%
2023/01/03	29	80.68	14	79.91	79.20	15	20,825	0.07%
2022/12/30	12	80.59	13.5	80.23	80.10	-1.5	20,753	-0.01%
2022/12/29	12	79.05	8.2	79.30	79.20	3.8	20,637	0.02%
2022/12/28	17.1	80.54	15	80.38	79.00	2.1	20,583	0.01%
2022/12/27	45	82.86	28	83.42	82.10	17	20,463	0.08%
2022/12/26	38	84.14	12	83.41	82.40	26	20,553	0.13%
2022/12/23	67	85.02	33.3	85.36	86.20	33.7	20,344	0.17%
2022/12/22	37	83.31	44	85.15	87.20	-7	19,732	-0.04%
2022/12/21	21	78.49	29.3	78.91	79.80	-8.3	18,579	-0.04%
2022/12/20	27.2	78.05	12.2	77.73	76.70	15.1	18,285	0.08%
2022/12/19	54.9	78.63	22.2	76.90	76.20	32.7	18,086	0.18%
2022/12/16	13	75.30	90.2	74.25	78.80	-77.1	17,509	-0.44%
2022/12/15	6	71.28	12	71.64	72.50	-6	16,827	-0.04%
2022/12/14	63	69.80	1	69.40	70.70	62	17,223	0.36%
2022/12/13	2	70.20	4	70.43	70.30	-2	17,331	-0.01%
2022/12/12	0	0.00	2	69.30	69.30	-2	17,584	-0.01%
2022/12/09	4.1	69.73	4	69.83	70.10	0.1	17,814	0.00%
2022/12/08	4.2	68.57	12	68.81	68.60	-7.8	18,088	-0.04%
2022/12/07	6.5	69.20	22	70.35	69.10	-15.5	18,250	-0.09%
2022/12/06	26.1	71.95	17	73.40	70.60	9.1	18,254	0.05%
2022/12/05	12	74.71	1	74.70	74.30	11	18,390	0.06%
2022/12/02	2	74.80	0	0.00	74.50	2	18,584	0.01%
2022/12/01	7	75.86	6	76.73	75.30	1	18,774	0.01%
2022/11/30	7	75.09	8	75.30	76.10	-1	18,698	-0.01%
2022/11/29	3	72.27	6	74.37	74.70	-3	18,769	-0.02%
2022/11/28	10.2	73.20	4	75.15	72.90	6.2	18,998	0.03%
2022/11/25	5	76.08	12	75.40	74.90	-7	18,973	-0.04%
2022/11/24	6	75.13	16	74.47	75.40	-10	19,000	-0.05%
2022/11/23	1	70.50	7	70.51	71.10	-6	18,785	-0.03%
2022/11/22	5	69.12	1	70.00	69.10	4	18,934	0.02%
2022/11/21	9	70.48	4	69.63	69.50	5	18,878	0.03%
2022/11/18	8	72.91	8	74.15	71.80	0	18,843	0.00%
2022/11/17	4	74.65	1	75.50	74.20	3	18,944	0.02%
2022/11/16	10	74.71	2	75.00	75.30	8	18,910	0.04%
2022/11/15	11	73.74	69	73.42	74.60	-58	18,998	-0.31%
2022/11/14	7	74.19	12	74.49	74.10	-5	18,805	-0.03%
2022/11/11	67	77.00	6	75.17	73.50	61	18,698	0.33%
2022/11/10	8	73.89	6	73.98	74.40	2	18,395	0.01%
2022/11/09	1	72.00	5	72.00	72.00	-4	18,244	-0.02%
2022/11/08	7.2	71.99	3.3	72.28	70.40	3.9	18,282	0.02%
2022/11/07	4	68.13	11.1	69.37	70.00	-7.1	18,009	-0.04%
2022/11/04	2.4	66.20	2	67.00	66.60	0.4	17,759	0.00%
2022/11/03	0	65.00	0	0.00	65.80	0	17,605	0.00%
2022/11/02	4	67.73	6	67.75	66.50	-2	17,748	-0.01%
2022/11/01	5	66.56	4	66.60	66.00	1	17,590	0.01%
2022/10/31	4	66.95	5.3	67.74	67.70	-1.3	17,596	-0.01%
2022/10/28	4	68.95	2	70.15	68.50	2	17,585	0.01%
2022/10/27	1	69.40	3	69.87	70.50	-2	17,529	-0.01%
2022/10/26	4	67.02	8.5	68.61	69.20	-4.5	17,483	-0.03%
2022/10/25	6	69.07	8	69.00	67.70	-2	17,395	-0.01%
2022/10/24	2.1	68.90	2	70.00	68.50	0.1	17,586	0.00%
2022/10/21	2	67.10	2	67.00	66.50	0	17,570	0.00%
2022/10/20	2	63.80	1	66.30	66.90	1	17,578	0.01%
2022/10/18	0	0.00	3	66.83	67.00	-3	17,674	-0.02%
2022/10/17	18	63.72	14.1	63.55	64.90	3.9	17,705	0.02%
2022/10/14	1	69.70	9	68.84	68.80	-8	17,512	-0.05%
2022/10/13	7	68.10	8	67.63	65.40	-1	17,873	-0.01%
2022/10/12	18	69.71	7.1	68.20	68.30	10.9	18,252	0.06%
2022/10/11	126	72.92	1	72.00	72.20	125	18,103	0.69%	大買/鉅額交易
2022/10/07	2	73.30	9	74.02	73.20	-7	17,998	-0.04%
2022/10/06	11	71.78	15	72.21	73.60	-4	18,048	-0.02%
2022/10/05	7.1	72.80	3.3	73.60	72.90	3.8	18,103	0.02%
2022/10/04	5	71.14	14	71.65	71.60	-9	18,225	-0.05%
2022/10/03	14	71.26	14	69.99	70.30	0	18,110	0.00%
2022/09/30	7	64.67	10	65.69	66.80	-3	17,994	-0.02%
2022/09/29	7	67.48	7.5	66.89	66.50	-0.5	17,966	0.00%
2022/09/28	216	66.68	12	66.83	65.70	204	17,990	1.13%	大買/鉅額交易
2022/09/27	15	70.65	10.5	70.95	71.00	4.5	18,355	0.02%
2022/09/26	338.5	71.77	13.9	71.75	69.40	324.6	18,480	1.76%	大買/鉅額交易
2022/09/23	3	76.06	2	76.21	74.90	1	18,620	0.01%
2022/09/22	13.6	76.10	2.1	75.17	74.70	11.5	18,861	0.06%
2022/09/21	9	77.70	19.5	77.40	78.30	-10.5	19,104	-0.06%
2022/09/20	6	75.47	9	75.43	75.10	-3	19,163	-0.02%
2022/09/19	9.5	76.79	7.1	75.66	74.10	2.5	19,630	0.01%
2022/09/16	26	79.12	11	79.41	80.70	15	19,925	0.08%
2022/09/15	32.5	81.55	14	80.82	80.70	18.5	20,286	0.09%
2022/09/14	7	76.69	28.3	77.66	79.10	-21.3	20,546	-0.10%
2022/09/13	11.3	77.69	103.5	77.79	77.70	-92.3	20,614	-0.45%	大賣/
2022/09/12	10.5	77.77	16	76.14	76.90	-5.5	20,925	-0.03%
2022/09/08	11	72.91	26.7	73.98	74.10	-15.7	20,836	-0.08%
2022/09/07	27.1	75.62	30.2	74.13	74.50	-3.1	20,908	-0.02%
2022/09/06	2.1	77.97	25.2	77.76	76.80	-23.1	20,750	-0.11%
2022/09/05	14.1	77.16	9.3	76.86	76.20	4.8	20,692	0.02%
2022/09/02	16.1	81.49	12.5	78.91	78.00	3.7	20,581	0.02%
2022/09/01	10	84.50	9.2	84.17	83.70	0.7	20,346	0.00%
2022/08/31	6	83.77	42.7	83.68	86.80	-36.7	20,415	-0.18%
2022/08/30	6.1	86.27	7.3	86.83	86.10	-1.2	20,129	-0.01%
2022/08/29	10.2	87.04	56	86.47	86.30	-45.9	20,111	-0.23%
2022/08/26	4.3	93.07	5	93.70	93.10	-0.7	20,046	0.00%
2022/08/25	6.1	92.49	6	92.58	92.80	0.1	20,010	0.00%
2022/08/24	7.3	93.90	7	92.54	91.30	0.3	20,068	0.00%
2022/08/23	3.2	95.29	2	95.75	94.60	1.2	20,090	0.01%
2022/08/22	16.2	95.86	17	96.32	95.10	-0.8	20,154	0.00%
2022/08/19	5.7	100.83	2	100.50	100.50	3.7	20,021	0.02%
2022/08/18	1.4	101.13	3	101.00	101.00	-1.7	20,220	-0.01%
2022/08/17	1	101.02	4	101.63	101.50	-3	20,697	-0.01%
2022/08/16	7.2	100.00	13	100.00	99.90	-5.9	21,251	-0.03%
2022/08/15	8	101.38	2	101.00	101.50	6	21,871	0.03%
2022/08/12	2	104.00	0	0.00	104.50	2	21,770	0.01%
2022/08/11	2	103.00	3	104.00	103.00	-1	21,901	0.00%
2022/08/10	1	106.00	0	0.00	103.00	1	21,885	0.00%
2022/08/09	18.1	104.78	18.5	105.14	105.00	-0.4	21,937	0.00%
2022/08/08	2.1	107.50	0	0.00	107.50	2.1	21,826	0.01%
2022/08/05	2	106.75	14	106.07	107.50	-12	21,846	-0.05%
2022/08/04	13	102.27	7	103.86	104.00	6	21,921	0.03%
2022/08/03	5	105.00	4	104.75	104.50	1	21,955	0.00%
2022/08/02	5	104.30	2	105.00	105.00	3	22,088	0.01%
2022/08/01	27	106.93	4	106.50	107.50	23	22,109	0.10%
2022/07/29	4.2	106.76	36	107.26	107.00	-31.8	22,202	-0.14%
2022/07/28	9	103.89	1	103.00	102.00	8	22,118	0.04%
2022/07/27	5.1	103.23	1	102.50	104.50	4.1	22,091	0.02%
2022/07/26	14	101.02	47.1	101.59	100.50	-33	22,099	-0.15%
2022/07/25	3.1	104.70	5	104.60	104.00	-1.9	21,952	-0.01%
2022/07/22	466	106.99	466	106.99	106.50	0	21,993	0.00%	大買/大賣/
2022/07/21	30	106.00	9	105.94	105.50	21	22,013	0.10%
2022/07/20	113.6	106.86	24	105.94	103.50	89.6	21,989	0.41%	大買/
2022/07/19	18	126.83	31.4	129.92	131.00	-13.4	21,598	-0.06%
2022/07/18	4.1	119.03	3	120.67	121.00	1.1	21,147	0.01%
2022/07/15	2.1	118.76	2	117.50	117.00	0.1	21,144	0.00%
2022/07/14	2	116.75	101	117.05	118.50	-99	21,219	-0.47%	大賣/
2022/07/13	2	116.46	2	116.25	113.50	0	21,063	0.00%
2022/07/12	126	113.57	6	112.50	112.00	120	20,966	0.57%	大買/鉅額交易
2022/07/11	1	120.02	1	119.50	120.50	0	20,719	0.00%
2022/07/08	29	120.28	10.2	120.76	120.50	18.8	20,675	0.09%
2022/07/07	32.1	114.89	7.3	115.66	116.50	24.8	20,505	0.12%
2022/07/06	124	115.91	120	116.48	113.50	4	20,500	0.02%	大買/大賣/
2022/07/05	23.1	114.71	20	115.05	116.00	3.1	20,405	0.01%
2022/07/04	1	114.00	0	114.50	115.50	1	19,948	0.00%
2022/07/01	8.7	115.72	4	115.13	111.00	4.7	19,836	0.02%
2022/06/30	5.5	118.89	4.5	119.31	119.00	1	19,480	0.01%
2022/06/29	105.4	121.31	90	121.06	120.00	15.4	19,155	0.08%	大買/
2022/06/28	14.1	123.57	181	125.21	128.00	-166.9	18,787	-0.89%	大賣/鉅額交易
2022/06/27	174	127.87	10.4	125.50	128.00	163.7	18,412	0.89%	大買/鉅額交易
2022/06/24	1.1	112.60	34.5	119.66	116.50	-33.5	17,937	-0.19%
2022/06/23	50.4	114.26	25.6	112.97	110.50	24.9	17,617	0.14%
2022/06/22	12.2	119.18	19.1	117.47	120.00	-6.9	17,276	-0.04%
2022/06/21	5	120.60	8	123.81	123.50	-3	16,758	-0.02%
2022/06/20	12.1	124.57	12	122.29	119.50	0.1	16,534	0.00%
2022/06/17	3	130.83	6	131.33	131.00	-3	16,156	-0.02%
2022/06/16	15.7	135.57	8	136.56	131.00	7.7	15,984	0.05%
2022/06/15	2	143.23	0	0.00	140.50	2	16,030	0.01%
2022/06/14	8.2	143.59	3	142.50	143.00	5.2	16,380	0.03%
2022/06/13	12.1	143.84	1	143.50	143.00	11.1	17,312	0.06%
2022/06/10	12.2	150.96	0	0.00	150.00	12.2	17,735	0.07%
2022/06/09	7.1	155.87	2	156.25	155.00	5.1	17,977	0.03%
2022/06/08	1	161.49	1.2	160.67	161.50	-0.2	18,124	0.00%
2022/06/07	2	158.75	1.1	159.91	159.00	0.9	18,565	0.00%
2022/06/06	6	162.25	6	160.75	158.50	0	19,086	0.00%
2022/06/02	0	0.00	5.4	159.03	158.50	-5.4	19,672	-0.03%
2022/06/01	0	158.50	5	161.00	159.50	-5	20,734	-0.02%
2022/05/31	6.1	159.00	3	158.00	157.00	3.1	22,047	0.01%
2022/05/30	4.1	159.77	1	161.50	158.50	3.1	22,405	0.01%
2022/05/27	1	157.50	2.2	158.68	160.50	-1.2	22,706	-0.01%
2022/05/26	51	160.44	54	162.25	156.50	-3	23,032	-0.01%
2022/05/25	9.1	162.92	10	160.35	160.50	-0.9	23,196	0.00%
2022/05/24	16	165.00	16	163.12	161.50	0	23,415	0.00%
2022/05/23	6	157.33	29.5	160.94	163.50	-23.5	23,452	-0.10%
2022/05/20	2	148.50	14	147.89	149.00	-12	23,616	-0.05%
2022/05/19	5.1	143.82	2	142.50	146.00	3.1	24,528	0.01%
2022/05/18	5	145.70	5	146.00	147.50	0	25,491	0.00%
2022/05/17	20.2	144.30	14	145.32	143.00	6.2	26,034	0.02%
2022/05/16	1.1	148.15	1	150.00	148.00	0.1	26,380	0.00%
2022/05/13	3	152.17	6	152.42	153.50	-3	26,755	-0.01%
2022/05/12	7.4	149.73	10	151.20	148.50	-2.7	27,852	-0.01%
2022/05/11	2	152.00	4	151.50	151.50	-2	28,048	-0.01%
2022/05/10	4	149.87	6	150.00	151.50	-2	28,426	-0.01%
2022/05/09	1	148.00	0	0.00	148.00	1	28,842	0.00%
2022/05/06	4.1	149.86	3	153.17	151.50	1.1	29,843	0.00%
2022/05/05	3	153.00	5.3	153.16	153.00	-2.3	29,960	-0.01%
2022/05/04	0	0.00	3	149.49	148.50	-3	29,923	-0.01%
2022/05/03	18	144.83	4	144.75	146.00	14	30,123	0.05%
2022/04/29	1	145.50	12.1	146.25	146.00	-11.1	30,426	-0.04%
2022/04/28	6.1	144.10	8	144.50	142.00	-1.9	30,615	-0.01%
2022/04/27	11	143.14	9	142.50	144.00	2	30,648	0.01%
2022/04/26	18.2	148.88	11	148.18	145.00	7.2	30,761	0.02%
2022/04/25	9.1	149.61	4.4	149.57	148.00	4.7	30,860	0.02%
2022/04/22	4	156.13	1	157.00	156.00	3	30,890	0.01%
2022/04/21	8	158.50	11	158.18	157.50	-3	31,098	-0.01%
2022/04/20	5	156.40	8	157.13	155.50	-3	31,348	-0.01%
2022/04/19	3.1	154.52	13.6	155.59	156.00	-10.5	31,482	-0.03%
2022/04/18	6	152.50	3.5	151.29	151.00	2.5	31,728	0.01%
2022/04/15	1	155.50	3	155.67	155.00	-2	32,036	-0.01%
2022/04/14	4	156.50	0	158.00	154.50	4	32,163	0.01%
2022/04/13	4	156.63	7	156.71	158.00	-3	32,253	-0.01%
2022/04/12	10.2	150.38	12.1	149.37	153.00	-1.9	32,311	-0.01%
2022/04/11	2.1	154.43	3	154.33	151.50	-0.9	32,351	0.00%
2022/04/08	2	154.00	2	154.75	154.00	0	32,947	0.00%
2022/04/07	6.1	152.39	4	153.38	149.50	2.1	33,063	0.01%
2022/04/06	10.2	154.91	8	155.31	156.00	2.2	33,093	0.01%
2022/04/01	3	158.84	2	159.50	160.00	1	33,478	0.00%
2022/03/31	4.6	157.64	3	159.50	158.50	1.6	33,528	0.00%
2022/03/30	4.1	156.54	5	158.40	160.00	-0.9	33,688	0.00%
2022/03/29	6.4	156.38	3	156.67	154.50	3.4	33,769	0.01%
2022/03/28	11.2	154.54	4	155.00	156.00	7.1	34,092	0.02%
2022/03/25	12.6	156.39	3	156.00	153.50	9.6	34,467	0.03%
2022/03/24	4.2	160.67	1	161.00	160.00	3.2	34,857	0.01%
2022/03/23	3.1	163.38	4.1	164.96	163.00	-1	35,566	0.00%
2022/03/22	6.1	164.32	4	165.38	162.50	2.1	36,222	0.01%
2022/03/21	5.1	163.71	2	164.75	163.00	3.1	37,126	0.01%
2022/03/18	17.3	161.63	4	163.00	163.00	13.3	38,261	0.03%
2022/03/17	13.1	164.72	10	165.10	168.00	3	38,841	0.01%
2022/03/16	31.6	163.78	74.1	159.34	161.50	-42.5	39,919	-0.11%
2022/03/15	13.1	177.87	29.2	174.24	172.50	-16	39,944	-0.04%
2022/03/14	17	179.35	8.1	180.14	182.00	8.9	41,030	0.02%
2022/03/11	8.5	174.62	6	175.25	175.00	2.5	42,473	0.01%
2022/03/10	18.3	179.53	15	178.80	176.50	3.3	43,249	0.01%
2022/03/09	15.3	174.61	5	174.70	174.00	10.3	43,857	0.02%
2022/03/08	27.4	173.15	24	171.50	170.50	3.4	44,460	0.01%
2022/03/07	40	187.90	33	187.05	180.00	7	43,865	0.02%
2022/03/04	64.1	198.10	81.5	197.56	192.00	-17.4	43,042	-0.04%
2022/03/03	34.3	193.95	30.5	193.73	192.00	3.8	41,921	0.01%
2022/03/02	14.2	192.66	6.2	192.30	190.50	8	41,774	0.02%
2022/03/01	6.1	193.24	13	191.88	193.00	-6.9	41,636	-0.02%
2022/02/25	8.3	186.03	11	187.05	187.00	-2.8	41,391	-0.01%
2022/02/24	52	187.50	37.5	186.75	182.00	14.5	41,218	0.04%
2022/02/23	31.5	189.08	44.4	188.30	190.00	-12.9	40,843	-0.03%
2022/02/22	57.3	184.19	38	182.82	181.50	19.3	40,488	0.05%
2022/02/21	39.3	197.18	31.3	198.27	195.00	8	39,762	0.02%
2022/02/18	22	189.93	51.7	190.88	194.50	-29.7	39,031	-0.08%
2022/02/17	22.3	184.82	16.1	186.26	183.00	6.3	38,225	0.02%
2022/02/16	8	184.38	13.2	183.62	183.50	-5.2	37,912	-0.01%
2022/02/15	19.4	180.38	12	179.92	178.50	7.4	38,206	0.02%
2022/02/14	16	181.00	30.1	179.62	180.00	-14.1	38,783	-0.04%
2022/02/11	20	174.95	15	174.07	172.00	5	38,390	0.01%
2022/02/10	15.1	172.87	22.1	175.02	175.50	-6.9	39,037	-0.02%
2022/02/09	9	174.83	9.1	174.17	173.50	0	39,741	0.00%
2022/02/08	16.4	170.79	28	171.96	172.00	-11.6	39,830	-0.03%
2022/02/07	6.1	152.72	17	160.35	162.00	-11	39,996	-0.03%
2022/01/26	11	149.05	11	148.18	147.50	0	41,239	0.00%
2022/01/25	20	148.75	12	145.83	145.50	8	41,581	0.02%
2022/01/24	24	150.33	22	150.64	153.00	2	41,813	0.00%
2022/01/21	28.2	155.75	13	155.65	151.50	15.2	42,137	0.04%
2022/01/20	8	161.31	7.7	162.28	161.00	0.3	42,290	0.00%
2022/01/19	20.1	162.78	11.1	162.04	161.50	9	42,524	0.02%
2022/01/18	14	166.71	5.1	166.88	166.00	8.9	42,715	0.02%
2022/01/17	26.4	168.58	8.3	166.64	166.00	18.1	43,550	0.04%
2022/01/14	20.1	169.03	15.4	169.58	173.50	4.7	44,029	0.01%
2022/01/13	19.9	173.10	23	172.46	168.50	-3.1	44,460	-0.01%
2022/01/12	6	177.17	12	178.75	176.00	-6	44,725	-0.01%
2022/01/11	18.1	179.73	15.5	181.03	181.50	2.6	45,521	0.01%
2022/01/10	21.5	182.52	11	181.59	179.50	10.5	46,605	0.02%
2022/01/07	15.4	188.88	16	188.22	187.50	-0.6	47,315	0.00%
2022/01/06	10	191.75	7	192.43	191.00	3	48,866	0.01%
2022/01/05	10	189.40	7	191.79	191.00	3	49,726	0.01%
2022/01/04	5	187.01	5	188.70	191.50	0	50,499	0.00%
2022/01/03	44.9	188.39	27	187.43	187.50	17.9	51,296	0.03%
2021/12/30	11.9	199.21	11.2	199.22	198.50	0.7	51,827	0.00%
2021/12/29	7	201.29	14	201.32	201.00	-7	52,778	-0.01%
2021/12/28	169	203.90	170.3	202.48	200.50	-1.3	54,654	0.00%	大買/大賣/
2021/12/27	3.3	198.55	1	199.00	199.00	2.3	55,451	0.00%
2021/12/24	23.2	200.95	90	199.87	199.00	-66.8	56,326	-0.12%
2021/12/23	28.1	202.74	58	202.03	200.00	-29.9	56,322	-0.05%
2021/12/22	28	204.43	58.1	203.59	204.00	-30.1	56,540	-0.05%
2021/12/21	13	200.38	42.4	202.87	207.00	-29.4	56,543	-0.05%
2021/12/20	94.3	197.50	92	196.84	199.00	2.3	56,620	0.00%
2021/12/17	161	202.72	129.3	201.26	200.00	31.7	56,644	0.06%	大買/大賣/
2021/12/16	295.2	199.97	290.6	198.35	196.50	4.6	56,315	0.01%	大買/大賣/
2021/12/15	134.2	197.03	90	197.28	199.00	44.2	56,196	0.08%	大買/
2021/12/14	259.1	197.93	298.1	192.39	189.50	-39	56,156	-0.07%	大買/大賣/
2021/12/13	38.2	206.54	32.2	206.75	201.50	6	55,319	0.01%
2021/12/10	310	206.24	174.1	208.35	210.50	135.9	55,553	0.24%	大買/大賣/鉅額交易
2021/12/09	51.4	200.56	73.1	200.65	208.00	-21.7	54,894	-0.04%
2021/12/08	61	198.29	66.8	198.51	197.00	-5.8	54,715	-0.01%
2021/12/07	336.2	185.19	341.8	189.12	191.00	-5.6	54,241	-0.01%	大買/大賣/
2021/12/06	215.3	172.79	287.2	174.12	176.50	-71.9	53,587	-0.13%	大買/大賣/
2021/12/03	114.7	169.17	29.4	167.78	164.50	85.4	53,625	0.16%	大買/
2021/12/02	26	162.72	70.7	164.79	169.50	-44.6	53,692	-0.08%
2021/12/01	8.5	154.75	4	155.00	154.50	4.5	53,099	0.01%
2021/11/30	4.8	156.51	5	155.70	156.50	-0.3	53,553	0.00%
2021/11/29	8.2	152.63	11	155.00	153.00	-2.8	54,150	-0.01%
2021/11/26	19.1	153.92	18.1	155.10	152.00	1	55,260	0.00%
2021/11/25	21	157.64	26.2	157.35	157.50	-5.2	55,943	-0.01%
2021/11/24	10	153.55	4.1	153.65	154.00	5.9	56,530	0.01%
2021/11/23	8.2	155.95	5.4	155.54	154.00	2.8	58,328	0.00%
2021/11/22	9.1	155.94	11	156.05	154.50	-1.9	60,206	0.00%
2021/11/19	12.3	157.24	30	157.58	156.00	-17.7	61,871	-0.03%
2021/11/18	67	161.49	65	160.52	160.50	2	64,140	0.00%
2021/11/17	210.6	159.31	222.5	157.47	158.50	-11.9	66,010	-0.02%	大買/大賣/
2021/11/16	73	160.44	59	160.99	161.00	14	67,378	0.02%
2021/11/15	111.1	159.44	111.5	159.48	157.00	-0.4	69,856	0.00%	大買/大賣/
2021/11/12	127.3	159.59	130	160.10	159.00	-2.7	71,211	0.00%	大買/大賣/
2021/11/11	100.3	169.42	78.2	169.78	159.50	22.1	71,484	0.03%
2021/11/10	63.1	182.30	43.1	180.58	177.00	20	72,107	0.03%
2021/11/09	69.2	187.36	409.4	184.53	183.50	-340.1	73,224	-0.46%	大賣/鉅額交易
2021/11/08	488	182.65	574	184.06	190.00	-86	73,787	-0.12%	大買/大賣/
2021/11/05	37	174.24	29.7	175.81	178.00	7.3	74,735	0.01%
2021/11/04	479.1	177.59	438.3	179.50	174.50	40.8	76,083	0.05%	大買/大賣/
2021/11/03	471	172.61	223.5	168.21	171.50	247.5	76,323	0.32%	大買/大賣/鉅額交易
2021/11/02	28.1	161.89	150.4	161.04	161.00	-122.4	76,868	-0.16%	大賣/鉅額交易
2021/11/01	41.2	161.45	38.8	162.77	158.50	2.4	77,612	0.00%
2021/10/29	212	161.13	73	159.39	160.00	139	78,267	0.18%	大買/鉅額交易
2021/10/28	27.3	156.49	28	158.43	153.50	-0.7	79,584	0.00%
2021/10/27	100	154.48	99.3	153.17	153.00	0.7	82,036	0.00%
2021/10/26	39	158.11	24.4	159.09	157.00	14.6	84,992	0.02%
2021/10/25	250	154.62	257.4	152.63	157.50	-7.3	87,571	-0.01%	大買/大賣/
2021/10/22	332	154.61	673	153.63	152.50	-341	90,066	-0.38%	大買/大賣/鉅額交易
2021/10/21	21	160.91	51.1	162.14	159.00	-30.1	91,770	-0.03%
2021/10/20	115	162.60	49	161.26	159.50	66	92,550	0.07%	大買/
2021/10/19	367	161.26	71	161.65	158.00	296	94,278	0.31%	大買/鉅額交易
2021/10/18	273.4	155.15	274	152.64	160.00	-0.6	96,471	0.00%	大買/大賣/
2021/10/15	309	160.98	496	161.20	161.00	-187	97,931	-0.19%	大買/大賣/鉅額交易
2021/10/14	341.1	158.88	141.1	155.18	164.50	200	98,982	0.20%	大買/大賣/鉅額交易
2021/10/13	110	161.77	108	157.58	155.00	2	99,248	0.00%	大買/大賣/
2021/10/12	1,042.5	159.51	1,031	159.96	153.50	11.5	101,711	0.01%	大買/大賣/
2021/10/08	219.1	168.11	486	165.83	169.50	-266.9	102,911	-0.26%	大買/大賣/鉅額交易
2021/10/07	308.1	171.41	48.4	170.50	171.50	259.6	105,121	0.25%	大買/鉅額交易
2021/10/06	155.6	164.67	342	167.66	161.50	-186.4	106,167	-0.18%	大買/大賣/鉅額交易
2021/10/05	1,279.4	163.13	1,121.5	161.94	173.00	157.9	107,309	0.15%	大買/大賣/鉅額交易
2021/10/04	206.7	167.32	177.1	172.75	165.50	29.7	108,342	0.03%	大買/大賣/
2021/10/01	172.1	186.28	183.1	194.09	183.50	-11	110,613	-0.01%	大買/大賣/
2021/09/30	8.1	202.74	8.2	203.46	203.50	-0.1	112,158	0.00%
2021/09/29	27.2	202.50	33.6	201.23	200.50	-6.4	113,993	-0.01%
2021/09/28	81.8	202.30	69.7	202.08	203.50	12	115,755	0.01%
2021/09/27	20	216.75	251.2	214.88	208.00	-231.2	117,732	-0.20%	大賣/鉅額交易
2021/09/24	95.2	212.61	77.1	214.65	215.00	18.2	121,860	0.01%
2021/09/23	196	209.32	25	208.80	207.50	171	123,853	0.14%	大買/鉅額交易
2021/09/22	167.3	203.78	529	205.27	203.00	-361.8	127,961	-0.28%	大買/大賣/鉅額交易
2021/09/17	77	207.54	68	207.72	210.00	9	129,019	0.01%
2021/09/16	10.3	202.88	11	202.88	200.50	-0.8	131,239	0.00%
2021/09/15	636.2	202.43	273	200.24	205.00	363.2	132,972	0.27%	大買/大賣/鉅額交易
2021/09/14	243.2	203.63	523	210.62	201.50	-279.8	136,191	-0.21%	大買/大賣/鉅額交易
2021/09/13	74.1	214.24	18.2	214.29	210.00	55.9	138,442	0.04%
2021/09/10	351	211.43	45	212.04	211.50	306	139,336	0.22%	大買/鉅額交易
2021/09/09	257.4	208.85	329	209.32	207.50	-71.6	140,530	-0.05%	大買/大賣/
2021/09/08	488.4	216.20	207.3	213.56	213.00	281.1	141,059	0.20%	大買/大賣/鉅額交易
2021/09/07	295.3	206.86	560.6	209.08	209.50	-265.3	141,359	-0.19%	大買/大賣/鉅額交易
2021/09/06	67	217.59	49.1	218.92	211.00	18	140,707	0.01%
2021/09/03	55.6	228.15	51.4	229.47	222.00	4.2	140,444	0.00%
2021/09/02	142.6	242.31	332.7	235.69	235.50	-190.1	139,951	-0.14%	大買/大賣/鉅額交易
2021/09/01	434.5	241.27	543.3	236.19	235.00	-108.8	139,269	-0.08%	大買/大賣/鉅額交易
2021/08/31	117.7	247.46	121.2	244.64	248.00	-3.5	138,045	0.00%	大買/大賣/
2021/08/30	278.2	255.93	189.1	253.71	249.00	89.1	137,102	0.06%	大買/大賣/
2021/08/27	492.1	255.31	507.1	251.61	252.00	-15	136,378	-0.01%	大買/大賣/
2021/08/26	424.2	253.79	254.7	257.16	258.00	169.6	134,570	0.13%	大買/大賣/鉅額交易
2021/08/25	240.1	248.53	89.5	254.82	262.00	150.6	132,823	0.11%	大買/鉅額交易
2021/08/24	496.2	254.70	742	247.11	244.00	-245.9	131,087	-0.19%	大買/大賣/鉅額交易
2021/08/23	82.1	242.13	133.8	246.77	248.00	-51.7	129,142	-0.04%	大賣/
2021/08/20	372.1	219.38	121	219.51	225.50	251.1	129,352	0.19%	大買/大賣/鉅額交易
2021/08/19	493.1	226.86	588	224.38	213.00	-95	130,804	-0.07%	大買/大賣/
2021/08/18	139	215.97	38	214.53	226.00	101	129,864	0.08%	大買/鉅額交易
2021/08/17	27.2	212.94	24	211.40	205.50	3.2	130,875	0.00%
2021/08/16	60.1	214.09	58.2	211.33	215.00	1.9	131,847	0.00%
2021/08/13	87	227.26	143	227.00	215.00	-56	131,260	-0.04%	大賣/
2021/08/12	268.5	222.93	193	219.70	230.00	75.5	131,665	0.06%	大買/大賣/
2021/08/11	270	217.07	275	217.04	217.00	-5	131,247	0.00%	大買/大賣/
2021/08/10	93.1	231.29	316.7	224.21	225.00	-223.6	129,537	-0.17%	大賣/鉅額交易
2021/08/09	323	236.12	93.3	234.85	229.00	229.7	128,839	0.18%	大買/鉅額交易
2021/08/06	322.6	234.54	318	233.20	231.00	4.6	128,536	0.00%	大買/大賣/
2021/08/05	49.4	226.83	36.1	223.91	221.00	13.4	127,154	0.01%
2021/08/04	31.3	233.82	30	233.17	233.00	1.2	126,543	0.00%
2021/08/03	307.3	235.63	519	227.54	229.00	-211.8	126,639	-0.17%	大買/大賣/鉅額交易
2021/08/02	600	224.86	448.1	221.50	232.00	152	125,565	0.12%	大買/大賣/鉅額交易
2021/07/30	372.2	246.96	586.6	244.63	223.50	-214.4	123,176	-0.17%	大買/大賣/鉅額交易
2021/07/29	383.1	238.82	254	237.67	248.00	129.1	120,666	0.11%	大買/大賣/鉅額交易
2021/07/28	330.1	215.05	183.3	209.72	225.50	146.8	118,502	0.12%	大買/大賣/鉅額交易
2021/07/27	85.2	205.38	104.1	206.12	205.00	-18.9	116,098	-0.02%	大賣/
2021/07/26	73.5	228.51	268.1	230.87	216.50	-194.6	115,006	-0.17%	大賣/鉅額交易
2021/07/23	264.3	245.39	79	245.54	240.00	185.2	113,819	0.16%	大買/鉅額交易
2021/07/22	182.7	230.70	523.4	229.36	240.00	-340.7	112,099	-0.30%	大買/大賣/鉅額交易
2021/07/21	223.4	251.88	146.2	251.00	238.50	77.1	109,689	0.07%	大買/大賣/
2021/07/20	111.2	270.69	74.1	270.94	260.50	37.1	107,231	0.03%	大買/
2021/07/19	114.1	292.20	86.2	290.21	286.00	27.9	105,706	0.03%	大買/
2021/07/16	591.4	291.79	339.5	297.55	286.00	251.9	105,178	0.24%	大買/大賣/鉅額交易
2021/07/15	282.1	267.58	192.3	272.03	278.50	89.8	102,364	0.09%	大買/大賣/
2021/07/14	494.3	260.82	588.2	251.59	253.50	-93.8	101,196	-0.09%	大買/大賣/
2021/07/13	166.5	278.54	389	277.38	258.50	-222.5	98,531	-0.23%	大買/大賣/鉅額交易
2021/07/12	120.3	287.66	147.6	292.74	287.00	-27.2	96,744	-0.03%	大買/大賣/
2021/07/09	292.1	293.67	117.3	288.64	275.00	174.8	94,700	0.18%	大買/大賣/鉅額交易
2021/07/08	328.5	279.52	226.2	286.07	304.00	102.3	92,400	0.11%	大買/大賣/鉅額交易
2021/07/07	147.6	285.79	374.2	286.32	276.50	-226.6	89,534	-0.25%	大買/大賣/鉅額交易
2021/07/06	80.4	309.95	96.4	306.49	296.00	-16	87,537	-0.02%
2021/07/05	138	314.16	119	311.01	302.00	19	85,714	0.02%	大買/大賣/
2021/07/02	152.8	335.24	152.3	334.91	326.50	0.5	83,762	0.00%	大買/大賣/
2021/07/01	431.6	336.65	403	332.14	336.00	28.6	81,705	0.03%	大買/大賣/
2021/06/30	227	305.12	131.9	312.22	321.00	95.1	77,304	0.12%	大買/大賣/
2021/06/29	278	309.81	356.2	301.94	292.00	-78.1	75,146	-0.10%	大買/大賣/
2021/06/28	68.1	291.06	48.5	295.15	300.00	19.6	71,395	0.03%
2021/06/25	150.4	265.41	161.6	267.79	273.00	-11.2	70,194	-0.02%	大買/大賣/
2021/06/24	137.1	239.70	119.1	241.90	248.50	18.1	67,663	0.03%	大買/大賣/
2021/06/23	259.5	246.73	208.1	244.73	226.00	51.4	65,883	0.08%	大買/大賣/
2021/06/22	166.8	264.29	102.2	265.18	251.00	64.6	61,674	0.10%	大買/大賣/
2021/06/21	89.9	240.35	50.9	243.90	249.00	39	58,851	0.07%
2021/06/18	92.1	215.47	104.3	220.22	226.50	-12.2	58,156	-0.02%	大賣/
2021/06/17	73.8	205.98	53	204.92	206.00	20.8	56,643	0.04%
2021/06/16	87.6	207.95	73	205.87	205.50	14.6	55,154	0.03%
2021/06/15	65	185.52	23	188.43	191.50	42	53,839	0.08%
2021/06/11	19	163.79	16.4	170.64	174.50	2.6	53,432	0.00%
2021/06/10	3.1	153.18	1	155.00	159.00	2.1	53,228	0.00%
2021/06/09	6	159.75	4	159.63	160.00	2	53,324	0.00%
2021/06/08	3.2	159.25	12	161.33	165.00	-8.8	53,404	-0.02%
2021/06/07	4.4	153.94	22	153.23	153.00	-17.7	53,464	-0.03%
2021/06/04	7.3	158.94	2	156.50	155.50	5.3	53,521	0.01%
2021/06/03	11.1	160.78	12	163.34	161.00	-0.9	53,592	0.00%
2021/06/02	25.2	164.43	6	161.75	160.00	19.2	53,515	0.04%
2021/06/01	41.1	149.41	23	151.07	159.50	18	53,205	0.03%
2021/05/31	56.2	150.05	54.2	149.72	145.00	2	53,006	0.00%
2021/05/28	128.1	147.65	143	150.01	154.50	-14.9	52,533	-0.03%	大買/大賣/
2021/05/27	110.1	137.11	65.1	139.46	140.50	45	50,723	0.09%	大買/
2021/05/26	88	121.76	53	123.02	128.00	35	47,866	0.07%
2021/05/25	79.2	124.41	172.7	124.17	116.50	-93.6	46,237	-0.20%	大賣/
2021/05/24	86.1	120.79	62.9	121.53	125.00	23.2	43,825	0.05%
2021/05/21	57	112.41	88.1	112.85	114.00	-31	42,234	-0.07%
2021/05/20	37	98.58	171.4	101.70	104.00	-134.4	41,724	-0.32%	大賣/鉅額交易
2021/05/19	66	92.48	33.2	91.86	94.60	32.9	39,609	0.08%
2021/05/18	63	83.86	14	85.02	86.00	49	39,042	0.13%
2021/05/17	84	77.56	119.2	77.70	78.20	-35.2	38,911	-0.09%	大賣/
2021/05/14	56.2	79.49	55	77.30	81.60	1.2	37,764	0.00%
2021/05/13	92.2	80.23	15.5	80.85	80.10	76.7	36,679	0.21%
2021/05/12	30	90.45	7	91.63	88.90	23	36,346	0.06%
2021/05/11	54.1	100.91	97.3	99.55	98.70	-43.2	36,361	-0.12%
2021/05/10	74	99.10	74.1	97.27	101.50	-0.1	35,317	0.00%
2021/05/07	21	89.78	25	91.04	92.30	-4	34,558	-0.01%
2021/05/06	53.3	92.69	34	91.32	89.90	19.3	34,312	0.06%
2021/05/05	97	92.58	101.2	92.47	92.50	-4.2	33,721	-0.01%	大賣/
2021/05/04	93.7	94.93	79	93.76	91.40	14.7	33,189	0.04%
2021/05/03	58	100.05	118.2	101.03	101.50	-60.2	32,428	-0.19%	大賣/
2021/04/29	51	92.86	23	93.76	94.70	28	31,563	0.09%
2021/04/28	33.2	95.64	41	96.66	92.50	-7.8	31,936	-0.02%
2021/04/27	54.2	94.74	348	93.69	91.20	-293.9	31,941	-0.92%	大賣/鉅額交易
2021/04/26	311	90.19	10.7	89.07	90.20	300.3	31,963	0.94%	大買/鉅額交易
2021/04/23	51	84.23	52	83.41	82.00	-1	32,715	0.00%
2021/04/22	69	93.86	25	92.92	85.80	44	32,945	0.13%
2021/04/21	17	86.25	66.3	87.62	89.60	-49.3	32,068	-0.15%
2021/04/20	86	80.63	42.1	80.90	81.50	44	31,928	0.14%
2021/04/19	54	79.02	67.7	79.00	80.60	-13.7	32,264	-0.04%
2021/04/16	39	70.22	89	70.48	73.30	-50	32,430	-0.15%
2021/04/15	12	66.73	17	66.14	66.70	-5	32,892	-0.02%
2021/04/14	78	66.11	52	64.10	65.30	26	34,186	0.08%
2021/04/13	18	64.34	13.2	64.21	64.30	4.8	34,459	0.01%
2021/04/12	24	63.13	28.5	62.99	64.00	-4.5	35,159	-0.01%
2021/04/09	24.2	56.57	27	57.39	58.20	-2.8	36,862	-0.01%
2021/04/08	11	58.85	13	58.76	58.90	-2	37,908	-0.01%
2021/04/07	13	58.02	69	57.90	58.70	-56	39,236	-0.14%
2021/04/06	30	56.05	43.1	56.60	57.40	-13.1	42,280	-0.03%
2021/04/01	78	55.93	41	55.85	55.90	37	43,279	0.09%
2021/03/31	42	55.92	79	56.42	55.10	-37	44,129	-0.08%
2021/03/30	37	54.34	8	54.40	54.60	29	44,067	0.07%
2021/03/29	21	54.91	32	54.96	55.40	-11	44,720	-0.02%
2021/03/26	18	51.17	6	51.82	52.90	12	46,649	0.03%
2021/03/25	21	50.49	15	50.60	49.90	6	47,659	0.01%
2021/03/24	12	52.01	8.3	52.18	52.00	3.7	48,732	0.01%
2021/03/23	30.2	53.17	28	52.86	51.70	2.2	48,863	0.00%
2021/03/22	10	53.44	45	53.99	54.50	-35	48,009	-0.07%
2021/03/19	19.5	49.71	19	49.87	49.55	0.5	47,755	0.00%
2021/03/18	17	49.96	19	49.90	49.95	-2	48,015	0.00%
2021/03/17	23.3	49.02	23	49.15	49.00	0.3	48,441	0.00%
2021/03/16	11	48.15	13	48.23	48.65	-2	48,956	0.00%
2021/03/15	5	48.61	12	48.56	48.70	-7	49,649	-0.01%
2021/03/12	0	0.00	19	48.34	47.40	-19	50,455	-0.04%
2021/03/11	16	47.65	6	47.80	47.25	10	50,756	0.02%
2021/03/10	8	46.82	1	47.45	47.00	7	50,926	0.01%
2021/03/09	5	46.86	16	46.94	47.50	-11	51,141	-0.02%
2021/03/08	1.1	45.90	2	47.13	45.40	-0.9	51,479	0.00%
2021/03/05	5	45.95	0	0.00	45.85	5	51,890	0.01%
2021/03/04	9.2	46.23	1	46.40	46.05	8.2	52,319	0.02%
2021/03/03	1	46.80	7	47.54	47.30	-6	52,717	-0.01%
2021/03/02	34	47.01	12	48.83	45.50	22	53,775	0.04%
2021/02/26	1	47.95	16	47.65	47.95	-15	54,074	-0.03%
2021/02/25	3	47.23	11	47.44	47.30	-8	54,060	-0.01%
2021/02/24	7	46.69	14	46.66	46.00	-7	54,183	-0.01%
2021/02/23	77	47.22	68	47.33	46.70	9	54,262	0.02%
2021/02/22	13	46.86	32	47.13	46.75	-19	54,800	-0.03%
2021/02/19	16	44.49	0	0.00	44.50	16	54,951	0.03%
2021/02/18	10	45.86	37	46.80	45.25	-27	55,206	-0.05%
2021/02/17	9	42.84	14	43.61	43.90	-5	54,788	-0.01%
2021/02/05	3	42.73	0	0.00	42.20	3	54,773	0.01%
2021/02/04	0	0.00	2	42.65	43.50	-2	54,818	0.00%
2021/02/03	26	42.86	4	42.96	42.25	22	55,361	0.04%
2021/02/02	20	43.83	16	43.11	43.50	4	56,019	0.01%
2021/02/01	22	41.82	12.1	41.43	41.35	9.9	55,488	0.02%
2021/01/29	97	43.39	23	43.69	42.80	74	55,267	0.13%
2021/01/28	13	45.22	22	44.55	44.75	-9	55,130	-0.02%
2021/01/27	12	45.24	13	45.73	44.55	-1	54,963	0.00%
2021/01/26	43	45.93	33	45.56	45.60	10	55,058	0.02%
2021/01/25	10	46.06	31	46.04	45.65	-21	54,998	-0.04%
2021/01/22	40	44.39	41	44.07	44.80	-1	54,629	0.00%
2021/01/21	20	43.69	55	44.43	42.70	-35	54,212	-0.06%
2021/01/20	14	42.23	11	42.39	42.10	3	53,579	0.01%
2021/01/19	40	45.03	45	45.12	43.20	-5	52,968	-0.01%
2021/01/18	30	44.15	37	43.73	45.10	-7	52,507	-0.01%
2021/01/15	64	44.38	59	44.01	43.25	5	51,347	0.01%
2021/01/14	29.1	49.44	25	49.41	48.05	4.1	50,492	0.01%
2021/01/13	30	48.64	24	48.63	48.00	6	50,040	0.01%
2021/01/12	65	49.17	58	48.83	49.05	7	49,715	0.01%
2021/01/11	42.1	49.42	78	49.81	50.40	-35.9	48,278	-0.07%
2021/01/08	26	48.19	43	48.14	48.50	-17	47,488	-0.04%
2021/01/07	123	46.73	95	46.97	47.35	28	46,536	0.06%	大買/
2021/01/06	87	52.62	32	51.36	50.30	55	45,072	0.12%
2021/01/05	76	55.31	59	55.22	54.60	17	44,340	0.04%
2021/01/04	192	55.69	171	56.02	57.10	21	43,023	0.05%	大買/大賣/
2020/12/31	55	51.74	68	51.95	52.90	-13	40,875	-0.03%
2020/12/30	73	49.64	118	49.81	50.10	-45	39,737	-0.11%	大賣/
2020/12/29	223	52.92	1,407	55.55	49.35	-1,184	38,285	-3.09%	大買/大賣/鉅額交易
2020/12/28	1,378	52.57	139	51.38	52.80	1,239	35,075	3.53%	大買/大賣/鉅額交易
2020/12/25	58	48.01	193	48.25	48.00	-135	33,634	-0.40%	大賣/鉅額交易
2020/12/24	25	45.69	18	46.00	45.25	7	32,551	0.02%
2020/12/23	97	43.94	75	43.90	45.45	22	32,156	0.07%
2020/12/22	223	48.25	103	47.78	43.15	120	31,216	0.38%	大買/大賣/鉅額交易
2020/12/21	40	45.67	103.8	45.62	47.50	-63.8	28,681	-0.22%	大賣/
2020/12/18	118	43.46	105	43.60	43.20	13	27,305	0.05%	大買/大賣/
2020/12/17	5	41.28	58	41.71	42.35	-53	25,975	-0.20%
2020/12/16	6	41.00	6	40.57	41.00	0	25,507	0.00%
2020/12/15	80	40.91	36	40.78	40.00	44	25,254	0.17%
2020/12/14	17	40.73	20	40.62	40.75	-3	24,601	-0.01%
2020/12/11	101	40.24	19	40.56	38.95	82	24,110	0.34%	大買/
2020/12/10	50	41.90	48	42.05	41.40	2	23,548	0.01%
2020/12/09	47	41.40	41	41.48	41.40	6	22,943	0.03%
2020/12/08	38	40.85	60	41.09	40.60	-22	22,173	-0.10%
2020/12/07	42	38.03	44	38.61	38.25	-2	21,113	-0.01%
2020/12/04	48	38.37	10	38.91	38.00	38	20,573	0.18%
2020/12/03	24	40.37	44	39.77	39.50	-20	20,136	-0.10%
2020/12/02	31	40.48	31	39.97	40.00	0	19,824	0.00%
2020/12/01	37	41.68	14	41.58	41.10	23	19,317	0.12%
2020/11/30	44	43.25	6	43.13	43.70	38	18,836	0.20%
2020/11/27	36	41.74	41	42.00	43.00	-5	18,393	-0.03%
2020/11/26	67	41.75	53	41.75	40.65	14	17,895	0.08%
2020/11/25	66	38.50	90.6	39.47	40.90	-24.6	16,799	-0.15%
2020/11/24	39	37.80	33	37.03	37.20	6	16,009	0.04%
2020/11/23	31	37.79	31	37.63	37.45	0	15,818	0.00%
2020/11/20	9	37.41	11	37.33	36.75	-2	15,621	-0.01%
2020/11/19	17	37.14	11	37.25	37.45	6	15,539	0.04%
2020/11/18	17	34.47	47	35.84	36.40	-30	14,552	-0.21%
2020/11/17	13	32.17	30	32.82	33.35	-17	13,788	-0.12%
2020/11/16	12	32.11	15	31.63	31.55	-3	13,474	-0.02%
2020/11/13	5	31.02	3	31.27	30.60	2	13,393	0.01%
2020/11/11	48	30.36	40.1	30.59	32.45	8	13,081	0.06%
2020/11/10	46	31.55	16	31.70	29.80	30	12,631	0.24%
2020/11/09	5	31.49	34	31.81	32.25	-29	11,564	-0.25%
2020/11/06	4	29.14	5	29.19	29.35	-1	11,333	-0.01%
2020/11/05	7	29.06	17	28.81	28.95	-10	11,279	-0.09%
2020/11/04	7	28.23	40	28.59	28.90	-33	11,238	-0.29%
2020/11/03	55	28.28	61	28.45	28.60	-6	11,022	-0.05%
2020/11/02	75	27.28	44	27.53	27.00	31	10,673	0.29%
2020/10/30	4	26.64	0	0.00	26.20	4	10,273	0.04%
2020/10/29	29	26.67	30	26.56	26.70	-1	10,172	-0.01%
2020/10/28	7	26.46	14	26.99	26.15	-7	10,059	-0.07%
2020/10/27	11	26.30	20	26.40	26.10	-9	9,870	-0.09%
2020/10/26	96	25.64	114	26.10	26.85	-18	9,717	-0.19%	大賣/
2020/10/23	0	0.00	3	25.10	24.60	-3	9,230	-0.03%
2020/10/22	0	0.00	1	24.45	24.45	-1	9,161	-0.01%
2020/10/21	9	25.47	20	25.24	25.30	-11	9,085	-0.12%
2020/10/20	52	24.08	52	25.04	25.25	0	8,840	0.00%
2020/10/19	5	23.38	12	23.43	23.55	-7	8,522	-0.08%
2020/10/16	1	23.80	9	24.15	23.55	-8	8,469	-0.09%
2020/10/15	3	24.05	2	24.00	24.05	1	8,399	0.01%
2020/10/14	3	25.23	2	24.75	24.55	1	8,292	0.01%
2020/10/13	17	24.14	42	24.23	25.05	-25	8,112	-0.31%
2020/10/12	22	22.80	23	23.12	23.15	-1	7,687	-0.01%
2020/10/08	23	23.50	4	23.85	23.80	19	7,540	0.25%
2020/10/07	50	23.65	41	23.86	24.45	9	7,351	0.12%
2020/10/06	6	22.89	12	23.06	23.45	-6	7,094	-0.08%
2020/10/05	17	21.84	25	22.39	22.85	-8	6,852	-0.12%
2020/09/30	1	21.35	1	21.35	21.25	0	6,606	0.00%
2020/09/29	3	21.35	2	21.58	21.00	1	6,614	0.02%
2020/09/28	3	21.25	4	21.45	21.65	-1	6,365	-0.02%
2020/09/25	2	20.40	9	20.32	20.45	-7	6,001	-0.12%
2020/09/22	0	0.00	2	19.90	19.85	-2	5,660	-0.04%
2020/09/21	1	20.20	0	0.00	20.20	1	5,645	0.02%
2020/09/18	20	20.25	1	20.20	20.30	19	5,627	0.34%
2020/09/15	3	19.40	3	19.75	19.80	0	5,503	0.00%
2020/09/14	3	19.58	0	0.00	19.75	3	5,435	0.06%
2020/09/11	2	19.88	0	0.00	20.00	2	5,337	0.04%
2020/09/10	0	0.00	3	20.47	20.40	-3	5,238	-0.06%
2020/09/09	3	19.60	5	20.20	20.40	-2	5,195	-0.04%
2020/09/08	3	20.00	4	20.01	20.00	-1	5,129	-0.02%
2020/09/07	19	20.61	6	20.53	20.15	13	5,064	0.26%
2020/09/04	12	19.93	75	20.05	20.00	-63	4,899	-1.29%
2020/09/03	366	20.64	285	20.57	20.45	81	4,775	1.70%	大買/大賣/
2020/09/02	1	20.45	0	0.00	20.70	1	4,671	0.02%
2020/09/01	1	20.95	0	0.00	20.95	1	4,595	0.02%
2020/08/31	2	21.53	1	21.60	21.20	1	4,531	0.02%
2020/08/28	6	21.04	1	20.70	21.00	5	4,317	0.12%
2020/08/27	7	20.88	0	0.00	20.90	7	4,277	0.16%
2020/08/26	0	0.00	2	22.00	22.10	-2	4,161	-0.05%
2020/08/25	8	21.30	11	21.72	21.75	-3	3,937	-0.08%
2020/08/24	0	0.00	1	20.40	20.40	-1	3,573	-0.03%
2020/08/21	1	20.30	2.6	20.13	20.10	-1.6	3,516	-0.05%
2020/08/20	5	20.60	1	20.30	19.95	4	3,447	0.12%
2020/08/19	7	20.46	4	20.58	20.35	3	3,250	0.09%
2020/08/18	6	19.62	5	20.09	20.10	1	3,028	0.03%
2020/08/17	280	20.49	277	20.62	20.05	3	2,835	0.11%	大買/大賣/
2020/08/14	10	19.88	9	20.12	19.90	1	2,607	0.04%
2020/08/12	0	0.00	24	18.68	18.80	-24	2,218	-1.08%
2020/08/10	685	18.94	682	19.07	19.00	3	2,144	0.14%	大買/大賣/
2020/08/06	0	0.00	1	17.40	18.30	-1	2,057	-0.05%
2020/08/05	0	0.00	20	17.20	17.30	-20	2,017	-0.99%
2020/07/23	0	0.00	5.1	17.70	17.70	-5.1	2,086	-0.24%
2020/07/20	3	18.00	0	0.00	17.90	3	2,074	0.14%
2020/07/17	5	17.90	6	18.21	18.10	-1	2,067	-0.05%
2020/07/15	3	18.57	3	18.58	18.60	0	2,041	0.00%
2020/07/14	3	18.57	0	0.00	18.70	3	2,051	0.15%
2020/07/13	3	18.83	0	0.00	18.80	3	2,028	0.15%
2020/07/09	30	18.33	0	0.00	18.50	30	1,967	1.52%
2020/07/08	0	0.00	3	18.72	18.70	-3	1,906	-0.16%
2020/07/07	12	18.01	41	18.24	18.40	-29	1,792	-1.62%
2020/07/06	0	0.00	2	17.10	17.65	-2	1,677	-0.12%
2020/06/30	2	16.40	0	0.00	16.45	2	1,691	0.12%
2020/06/19	12	16.54	0	0.00	16.25	12	1,824	0.66%
2020/06/17	0	16.45	0.2	16.45	16.45	-0.1	1,884	-0.01%
2020/05/26	0	0.00	1	16.30	16.20	-1	2,247	-0.04%
2020/05/21	0	0.00	0.3	16.20	16.25	-0.3	2,264	-0.01%
2020/05/20	0	0.00	2	16.13	16.05	-2	2,269	-0.09%
2020/05/11	0	0.00	2	16.90	16.85	-2	2,245	-0.09%
2020/05/06	0	0.00	8	16.50	16.45	-8	2,259	-0.35%
2020/05/04	2	16.63	0	0.00	16.55	2	2,264	0.09%
2020/04/16	0	0.00	0.1	16.05	15.95	-0.1	2,161	-0.01%
2020/04/15	0	0.00	35	16.14	16.10	-35	2,151	-1.63%
2020/04/14	0	0.00	6	15.45	15.45	-6	2,122	-0.28%
2020/04/13	0	15.20	0	0.00	15.05	0	2,124	0.00%
2020/04/10	1	15.15	0	0.00	15.30	1	2,113	0.05%
2020/04/09	1	14.95	0	0.00	15.10	1	2,110	0.05%
2020/04/08	0	0.00	1	14.65	14.95	-1	2,082	-0.05%
2020/04/07	0	0.00	10	14.80	14.50	-10	2,062	-0.48%
2020/04/01	0	0.00	20	14.28	14.35	-20	2,011	-0.99%
2020/03/25	10	13.25	0	0.00	13.25	10	1,844	0.54%
2020/03/23	2	12.10	0	0.00	12.25	2	1,812	0.11%
2020/03/19	0	0.00	4	12.55	11.90	-4	1,715	-0.23%
2020/03/17	1	13.50	6	13.40	13.40	-5	1,565	-0.32%
2020/03/12	0	0.00	1	15.70	15.70	-1	1,441	-0.07%
2020/03/09	5	16.50	0	0.00	16.50	5	1,389	0.36%
2020/02/13	0	0.00	18	17.15	17.15	-18	1,262	-1.43%
2020/02/04	2	16.90	0	0.00	16.95	2	1,235	0.16%
2020/01/17	26	18.15	0	0.00	18.20	26	1,153	2.25%
2020/01/02	4	18.60	0	0.00	18.50	4	1,260	0.32%
2019/12/31	0	0.00	23	18.45	18.50	-23	1,269	-1.81%
2019/12/20	0	0.00	1	18.60	18.60	-1	1,378	-0.07%
2019/12/17	0	0.00	2	18.05	18.10	-2	1,352	-0.15%
2019/12/16	0.9	17.95	0	0.00	18.10	0.9	1,342	0.06%
2019/12/06	2	18.35	0	0.00	18.40	2	1,433	0.14%
2019/12/05	1	18.30	1	18.55	18.45	0	1,434	0.00%
2019/12/04	23	18.55	0	0.00	18.55	23	1,445	1.59%
2019/11/28	0	0.00	2	18.45	18.45	-2	1,766	-0.11%
2019/11/27	0	0.00	2	18.30	18.35	-2	1,807	-0.11%
2019/11/15	0	0.00	262	18.00	18.00	-262	2,264	-11.57%	大賣/鉅額交易
2019/11/12	0	0.00	1	18.05	18.10	-1	2,508	-0.04%
2019/11/05	0	0.00	1	18.30	18.60	-1	2,832	-0.04%
2019/11/01	0	0.00	1	18.15	18.25	-1	3,021	-0.03%
2019/10/21	0	0.00	248	18.17	18.15	-248	4,525	-5.48%	大賣/鉅額交易
2019/10/09	10	17.55	0	0.00	17.80	10	4,567	0.22%
2019/10/08	3	17.85	0	0.00	17.85	3	4,556	0.07%
2019/10/04	12	17.98	0	0.00	17.70	12	4,628	0.26%
2019/09/27	1	18.30	0	0.00	18.25	1	4,651	0.02%
2019/09/26	0	0.00	10	18.60	18.55	-10	4,686	-0.21%
2019/09/12	5	19.00	0	0.00	19.15	5	4,891	0.10%
2019/09/11	12	19.05	0	0.00	18.85	12	4,908	0.24%
2019/09/10	41	19.58	0	0.00	19.20	41	4,870	0.84%
2019/09/06	5	19.70	3	19.70	19.75	2	4,854	0.04%
2019/09/05	5	19.80	0	0.00	19.75	5	4,873	0.10%
2019/09/04	11	20.47	2	20.35	20.15	9	4,831	0.19%
2019/09/03	2	20.03	4	20.05	20.20	-2	4,719	-0.04%
2019/08/29	2	19.10	0	0.00	19.00	2	4,544	0.04%
2019/08/22	5	18.65	0	0.00	18.75	5	4,606	0.11%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/19	7	19.08	0	0.00	19.15	7	4,493	0.16%
2019/08/15	11	20.14	1	20.20	19.80	10	4,356	0.23%
2019/08/14	1	20.95	0	0.00	21.05	1	4,292	0.02%
2019/08/08	0	0.00	1	21.50	21.40	-1	4,184	-0.02%
2019/08/06	9	20.70	0	0.00	20.55	9	4,031	0.22%
2019/08/05	3	21.87	2	21.50	21.40	1	3,939	0.03%
2019/08/02	0	0.00	18	20.61	21.80	-18	3,813	-0.47%
2019/08/01	1	21.05	5	21.05	20.85	-4	3,588	-0.11%
2019/07/31	5	21.00	0	0.00	20.75	5	3,472	0.14%
2019/07/30	8	21.40	2	21.53	21.25	6	3,382	0.18%
2019/07/29	3	22.05	5	21.95	22.10	-2	3,295	-0.06%
2019/07/26	17	22.54	18	22.67	21.90	-1	3,167	-0.03%
2019/07/25	6	21.20	15	21.64	21.90	-9	2,829	-0.32%
2019/07/24	4	20.25	16.7	20.38	20.40	-12.7	2,501	-0.51%
2019/07/23	2	19.75	8	19.77	19.55	-6	2,277	-0.26%
2019/07/18	5	19.19	0	0.00	19.00	5	2,087	0.24%
2019/07/12	3	19.00	2	18.98	19.00	1	2,055	0.05%
2019/07/10	0	0.00	0	19.25	19.25	0	1,967	0.00%
2019/07/05	0	0.00	5	19.10	19.25	-5	1,893	-0.26%
2019/07/04	0	0.00	6	19.21	19.25	-6	1,874	-0.32%
2019/07/03	0	0.00	5	19.04	19.10	-5	1,844	-0.27%
2019/07/02	9	18.97	0	0.00	19.10	9	1,787	0.50%
2019/07/01	0	0.00	1	18.15	18.25	-1	1,709	-0.06%
2019/06/27	0	0.00	2	18.30	18.40	-2	1,678	-0.12%
2019/06/25	1	18.20	0	0.00	18.25	1	1,643	0.06%
2019/06/24	0	0.00	1	18.00	18.15	-1	1,602	-0.06%
2019/06/20	1	17.95	0	0.00	17.95	1	1,518	0.07%
2019/06/14	2	18.45	0	0.00	18.40	2	1,419	0.14%
2019/06/13	0	0.00	1	18.20	18.40	-1	1,370	-0.07%
2019/06/12	1	17.95	0	0.00	17.95	1	1,330	0.08%
2019/06/03	10	18.15	8	18.15	17.85	2	1,208	0.17%
2019/05/31	5	18.40	0	0.00	18.85	5	1,114	0.45%
2019/05/30	0	0.00	10	18.80	18.85	-10	1,052	-0.95%
2019/05/28	0	0.00	1	18.20	18.20	-1	944	-0.11%
2019/05/24	0	0.00	1	17.85	17.90	-1	854	-0.12%
2019/05/21	0	0.00	1	17.35	17.55	-1	794	-0.13%
2019/05/17	0	0.00	1.5	16.87	16.95	-1.5	745	-0.20%
2019/05/16	460	17.02	6	17.02	17.05	454	727	62.40%	大買/鉅額交易
2019/05/15	0	0.00	1	16.90	16.85	-1	712	-0.14%
2019/05/13	1	16.50	7	16.55	16.50	-6	676	-0.89%
2019/05/08	0	0.00	10	16.40	16.40	-10	667	-1.50%
2019/05/07	10	16.48	1	16.45	16.45	9	663	1.36%
2019/05/06	1	16.45	19	16.40	16.35	-18	665	-2.71%
2019/05/02	0	0.00	2	16.45	16.50	-2	635	-0.31%
2019/04/30	0	0.00	0	16.20	16.30	0	626	0.00%
2019/04/29	24	16.28	0	0.00	16.25	24	621	3.86%
2019/04/26	8	16.25	0	0.00	16.30	8	616	1.30%
2019/04/22	2	16.45	31	16.52	16.55	-29	590	-4.91%
2019/04/17	1	16.05	0	0.00	16.10	1	547	0.18%
2019/04/11	2	16.20	0	0.00	16.25	2	525	0.38%
2019/04/03	0	0.00	0.6	16.10	16.15	-0.6	481	-0.11%
2019/03/20	6	16.10	0	0.00	16.20	6	460	1.30%
2019/03/13	5	16.10	0	0.00	15.95	5	475	1.05%
2019/03/08	0	0.00	5	16.10	16.20	-5	495	-1.01%
2019/03/07	100	16.20	0	0.00	16.10	100	507	19.71%
2019/03/06	3	16.00	0	0.00	16.10	3	507	0.59%
2019/02/26	1	16.25	0	0.00	16.25	1	511	0.20%
2019/02/18	0	0.00	30	16.18	16.20	-30	494	-6.07%
2019/02/12	0	0.00	1	16.00	15.95	-1	468	-0.21%
2019/01/22	0	0.00	1	15.75	15.75	-1	474	-0.21%
2019/01/11	0	0.00	1	15.75	15.80	-1	555	-0.18%
2019/01/03	0	0.00	2	15.60	15.65	-2	680	-0.29%
2018/12/24	30	15.87	0	0.00	15.85	30	747	4.01%
2018/12/20	1	16.10	0	0.00	16.00	1	773	0.13%
2018/12/18	0.5	16.00	0	0.00	16.00	0.5	785	0.07%
2018/12/13	10	16.25	4	16.40	16.40	6	795	0.75%
2018/12/05	0	0.00	1	15.90	15.95	-1	838	-0.12%
2018/11/20	1	15.55	0	0.00	15.50	1	880	0.11%
2018/11/14	4	15.50	0	0.00	15.35	4	962	0.42%
2018/10/25	0	0.00	1	15.75	15.90	-1	1,117	-0.09%
2018/10/24	0.7	16.25	0	0.00	16.25	0.7	1,121	0.07%
2018/10/23	8	16.08	0	0.00	16.10	8	1,119	0.71%
2018/10/17	1	15.80	0	0.00	15.65	1	1,139	0.09%
2018/10/11	12	15.54	7	15.39	15.40	5	1,146	0.44%
2018/10/08	2	16.10	0	0.00	16.10	2	1,180	0.17%
2018/09/27	1	16.80	0	0.00	16.75	1	1,237	0.08%
2018/09/26	9	16.80	0	0.00	16.90	9	1,249	0.72%
2018/09/21	1	16.70	0	0.00	16.70	1	1,268	0.08%
2018/09/19	10	16.75	0	0.00	16.80	10	1,299	0.77%
2018/09/13	0	0.00	17	17.05	17.10	-17	1,338	-1.27%
2018/09/11	1	16.90	5	16.80	16.90	-4	1,325	-0.30%
2018/09/10	0	0.00	1	16.80	16.80	-1	1,323	-0.08%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/09/05	1	16.75	0	0.00	16.70	1	1,322	0.08%
2018/08/29	20	16.74	0	0.00	16.80	20	1,351	1.48%
2018/08/24	3	16.70	0	0.00	16.75	3	1,343	0.22%
2018/08/23	6	17.11	0	0.00	17.10	6	1,336	0.45%
2018/08/22	0	0.00	1	17.40	17.20	-1	1,339	-0.07%
2018/08/21	2	17.15	0	0.00	17.30	2	1,318	0.15%
2018/08/17	1	16.80	0	0.00	16.75	1	1,247	0.08%
2018/07/30	1	16.80	0	0.00	16.65	1	1,366	0.07%
2018/07/18	0	0.00	2	17.05	17.10	-2	1,319	-0.15%
2018/07/16	2	17.05	0	0.00	16.80	2	1,260	0.16%
2018/07/13	0	0.00	1	17.05	17.20	-1	1,226	-0.08%
2018/07/05	0	0.00	0.4	16.75	16.80	-0.4	1,316	-0.03%
2018/07/02	1	16.85	0	0.00	16.95	1	1,322	0.08%
2018/06/26	0	0.00	1	16.65	16.65	-1	1,300	-0.08%
2018/06/22	0	0.00	1	16.55	16.55	-1	1,323	-0.08%
2018/06/19	1	16.65	0	0.00	16.45	1	1,357	0.07%
2018/06/15	1	16.50	0	0.00	16.50	1	1,356	0.07%
2018/06/11	1	16.70	0	0.00	16.70	1	1,473	0.07%
2018/05/30	6	16.45	0	0.00	16.45	6	1,577	0.38%
2018/05/15	5	16.40	0	0.00	16.50	5	1,604	0.31%
2018/05/03	0	0.00	1	17.05	17.05	-1	1,743	-0.06%
2018/04/24	1	17.10	0	0.00	17.05	1	1,835	0.05%
2018/04/18	0	0.00	0.1	17.10	16.95	-0.1	1,907	-0.01%
2018/04/16	0	0.00	10	17.10	17.10	-10	1,970	-0.51%
2018/04/12	0	0.00	1	17.25	17.30	-1	1,976	-0.05%
2018/04/11	1	17.85	0	0.00	17.50	1	2,003	0.05%
2018/03/29	0	0.00	8.9	17.85	17.90	-8.9	2,206	-0.40%
2018/03/28	1	18.05	0	0.00	17.90	1	2,191	0.05%
2018/03/27	1	18.00	0	0.00	18.00	1	2,181	0.05%
2018/03/21	1	18.10	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	7	18.45	18.50	-7	2,189	-0.32%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/03/15	1	18.00	0	0.00	17.85	1	2,191	0.05%
2018/03/08	1	18.00	0	0.00	18.05	1	2,489	0.04%
2018/03/05	1	17.95	0	0.00	17.90	1	2,921	0.03%
2018/02/27	0	0.00	10	18.20	18.30	-10	3,010	-0.33%
2018/02/23	10	18.10	0	0.00	18.10	10	3,173	0.32%
2018/02/09	0	0.00	20	17.60	17.65	-20	3,225	-0.62%
2018/02/08	2	17.80	0	0.00	17.75	2	3,221	0.06%
2018/01/25	10	19.40	0	0.00	19.35	10	3,110	0.32%
2018/01/24	10	19.20	0	0.00	19.40	10	3,116	0.32%
2018/01/11	3	19.95	1	20.00	19.90	2	3,369	0.06%
2018/01/05	0	0.00	3	19.80	19.75	-3	3,296	-0.09%
2018/01/04	3	19.40	0	0.00	19.45	3	3,285	0.09%
2018/01/03	1	19.60	2	19.70	19.60	-1	3,300	-0.03%
2018/01/02	0	0.00	4	19.85	19.85	-4	3,233	-0.12%