萬海 (2615)-凱基-宜蘭券商分點個股進出

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
50.80
漲跌
▲1.00
漲幅
+2.01%
成交量
16,343張
產業
上市航運類股
2311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－凱基-宜蘭券商分點個股進出

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

凱基-宜蘭券商分點個股進出
凱基-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	5	50.86	11.3	51.16	50.80	-6.3	8,781	-0.07%
2024/05/06	0	0.00	1	50.00	49.80	-1	8,545	-0.01%
2024/05/03	0	0.00	1	49.85	49.40	-1	8,490	-0.01%
2024/05/02	9	50.51	0	0.00	49.40	9	8,400	0.11%
2024/04/30	1.3	48.73	2	50.45	50.70	-0.7	7,939	-0.01%
2024/04/29	1	49.80	301	50.14	49.55	-300	7,708	-3.89%	大賣/鉅額交易
2024/04/26	328	48.47	4.4	47.32	48.35	323.6	7,407	4.37%	大買/鉅額交易
2024/04/24	1	44.90	2	45.40	45.45	-1	7,132	-0.01%
2024/04/23	0	0.00	3	44.92	44.95	-3	7,199	-0.04%
2024/04/22	4	44.54	1	44.90	43.85	3	7,263	0.04%
2024/04/12	0	0.00	2	44.93	45.00	-2	8,164	-0.02%
2024/04/10	0	44.65	0	0.00	44.50	0	9,432	0.00%
2024/04/09	0	0.00	1	44.65	44.95	-1	9,660	-0.01%
2024/04/08	1	43.40	0	0.00	44.10	1	10,167	0.01%
2024/04/01	2	44.25	0	0.00	44.55	2	10,619	0.02%
2024/03/21	1	45.85	0	0.00	45.10	1	16,959	0.01%
2024/03/19	11	45.98	1	45.65	45.50	10	17,402	0.06%
2024/03/18	0	0.00	1	45.30	45.65	-1	17,526	-0.01%
2024/03/15	0.4	44.50	0	0.00	46.45	0.4	17,778	0.00%
2024/03/12	0	0.00	0.1	49.15	49.45	-0.1	17,429	0.00%
2024/03/11	0	0.00	11	49.33	49.30	-11	17,544	-0.06%
2024/03/08	11	49.45	1	49.70	48.65	10	17,905	0.06%
2024/03/04	1	49.20	1	49.45	49.65	0	18,350	0.00%
2024/02/29	2	49.95	3	50.37	50.40	-1	18,247	-0.01%
2024/02/27	0	0.00	1	48.75	48.10	-1	17,884	-0.01%
2024/02/26	2	48.88	1	49.00	48.80	1	17,833	0.01%
2024/02/23	1	50.10	4	49.85	49.65	-3	17,845	-0.02%
2024/02/22	0	0.00	1	48.85	50.00	-1	17,821	-0.01%
2024/02/21	0	0.00	1	49.60	49.00	-1	17,723	-0.01%
2024/02/19	0	0.00	2	47.20	47.90	-2	17,664	-0.01%
2024/02/15	0	0.00	1.2	46.78	47.20	-1.2	17,961	-0.01%
2024/02/02	5	48.35	0	0.00	48.20	5	17,983	0.03%
2024/02/01	2.1	49.44	3	49.67	49.65	-0.9	17,868	-0.01%
2024/01/31	3	49.15	0	0.00	48.90	3	17,839	0.02%
2024/01/30	2	49.95	0	0.00	49.45	2	17,848	0.01%
2024/01/29	0	0.00	3	49.83	50.00	-3	17,858	-0.02%
2024/01/25	6	50.01	0	0.00	49.75	6	17,876	0.03%
2024/01/24	2	50.55	0	0.00	50.50	2	17,811	0.01%
2024/01/23	2	51.10	2	50.85	50.20	0	17,846	0.00%
2024/01/22	2	50.28	0	0.00	50.70	2	17,889	0.01%
2024/01/19	3	51.73	1	51.20	51.20	2	17,791	0.01%
2024/01/18	2	52.40	4	52.33	52.50	-2	17,695	-0.01%
2024/01/17	1	52.00	3	51.90	51.00	-2	17,539	-0.01%
2024/01/16	1	51.50	0	0.00	52.00	1	17,383	0.01%
2024/01/15	2	53.40	3	53.37	52.80	-1	17,235	-0.01%
2024/01/12	2	52.55	2	52.55	52.50	0	17,179	0.00%
2024/01/11	1	51.30	4	50.85	50.90	-3	17,038	-0.02%
2024/01/10	4	51.43	5	51.02	50.70	-1	16,960	-0.01%
2024/01/09	9	52.38	4.1	52.63	52.40	5	16,693	0.03%
2024/01/08	6.7	56.51	0	0.00	56.20	6.7	16,210	0.04%
2024/01/05	4.1	57.22	3	57.70	57.90	1.1	15,999	0.01%
2024/01/04	8	56.98	10	57.32	57.00	-2	15,558	-0.01%
2024/01/03	3	55.13	32	55.97	55.00	-29	14,793	-0.20%
2024/01/02	36	55.04	3	55.80	54.70	33	14,512	0.23%
2023/12/29	2	54.85	1	55.00	55.00	1	13,941	0.01%
2023/12/28	3	56.07	1	55.30	55.20	2	13,906	0.01%
2023/12/27	3	57.03	12	56.92	56.60	-9	13,795	-0.07%
2023/12/26	6	54.98	5.3	55.78	56.00	0.7	13,532	0.01%
2023/12/25	65	54.64	72.1	54.82	54.50	-7.1	13,140	-0.05%
2023/12/22	37	59.65	32	60.77	60.10	5	12,342	0.04%
2023/12/21	12	55.66	8.5	57.38	59.60	3.6	10,570	0.03%
2023/12/20	1	52.40	6	53.72	54.50	-5	9,261	-0.05%
2023/12/19	6	53.20	5	53.54	52.30	1	8,798	0.01%
2023/12/18	4	52.45	4	52.50	52.90	0	8,116	0.00%
2023/12/15	1	49.85	4.3	50.05	50.60	-3.3	7,335	-0.04%
2023/12/14	1	49.40	0	0.00	49.05	1	7,080	0.01%
2023/12/13	3	50.32	0	0.00	50.10	3	6,925	0.04%
2023/12/12	5	52.74	6	52.83	51.80	-1	7,366	-0.01%
2023/12/11	3	52.30	3	52.70	52.40	0	7,192	0.00%
2023/12/08	2	50.70	1	51.00	51.10	1	6,988	0.01%
2023/12/07	2	50.95	1	50.10	50.10	1	6,981	0.01%
2023/12/06	1.4	51.37	1	51.10	51.30	0.4	6,957	0.01%
2023/12/05	6	51.63	42	51.98	52.00	-36	6,865	-0.52%
2023/12/04	43	52.03	9	51.97	52.50	34	6,511	0.52%
2023/12/01	0	0.00	1.4	48.26	48.65	-1.4	6,098	-0.02%
2023/11/30	0	0.00	0.1	46.80	46.70	-0.1	5,955	0.00%
2023/11/29	1	46.50	0	0.00	46.55	1	6,006	0.02%
2023/11/23	0	0.00	1	45.65	45.75	-1	6,051	-0.02%
2023/11/22	1	45.85	0	0.00	45.65	1	6,052	0.02%
2023/11/15	0	0.00	3	47.47	47.85	-3	6,230	-0.05%
2023/11/14	1	46.55	0	0.00	46.10	1	6,289	0.02%
2023/11/10	1	45.00	0	0.00	45.00	1	6,230	0.02%
2023/11/03	0	0.00	1	47.65	47.70	-1	6,210	-0.02%
2023/10/25	0.3	44.75	0	0.00	44.75	0.3	6,288	0.01%
2023/10/23	1	44.75	0.2	45.00	44.50	0.8	6,394	0.01%
2023/10/19	0.4	45.40	0	0.00	45.60	0.4	6,456	0.01%
2023/10/16	1	44.75	0	0.00	45.00	1	6,549	0.02%
2023/10/11	2	45.80	0	0.00	45.25	2	6,647	0.03%
2023/10/05	1	46.95	0	0.00	46.75	1	6,910	0.01%
2023/10/04	0	0.00	1	46.35	46.35	-1	6,971	-0.01%
2023/09/28	0	0.00	1	48.40	48.30	-1	7,291	-0.01%
2023/09/27	0	0.00	1	48.90	48.40	-1	7,636	-0.01%
2023/09/26	2	48.80	0	0.00	48.70	2	8,660	0.02%
2023/09/25	1	49.05	1	49.25	49.20	0	9,197	0.00%
2023/09/22	2	49.33	1	49.60	49.50	1	9,463	0.01%
2023/09/21	6	50.29	4	50.80	49.80	2	9,532	0.02%
2023/09/20	6	51.57	3	51.67	51.30	3	9,490	0.03%
2023/09/19	2	50.05	6	50.90	50.50	-4	9,382	-0.04%
2023/09/18	0	0.00	1	51.10	50.90	-1	9,376	-0.01%
2023/09/15	3	50.90	5	50.49	50.60	-2	9,386	-0.02%
2023/09/14	1	48.15	1	48.50	48.85	0	8,722	0.00%
2023/09/05	1	47.45	0	0.00	47.30	1	8,935	0.01%
2023/08/28	1	45.70	2	46.05	46.10	-1	9,394	-0.01%
2023/08/25	0	0.00	1	45.90	45.90	-1	9,499	-0.01%
2023/08/24	1	47.25	0	0.00	46.00	1	9,566	0.01%
2023/08/22	1	48.40	0	0.00	48.70	1	9,435	0.01%
2023/08/21	1	49.80	10	50.00	49.30	-9	9,449	-0.10%
2023/08/18	15	50.88	1	51.20	50.50	14	9,404	0.15%
2023/08/08	2	50.00	0	0.00	50.10	2	9,472	0.02%
2023/08/07	2	50.50	6	50.20	50.50	-4	9,594	-0.04%
2023/08/02	2	50.40	0	0.00	51.10	2	9,689	0.02%
2023/08/01	0	0.00	1	50.50	51.10	-1	9,706	-0.01%
2023/07/31	0.2	50.70	0	0.00	50.40	0.2	9,784	0.00%
2023/07/27	0	0.00	0.1	50.40	50.40	-0.1	9,917	0.00%
2023/07/26	1	49.90	0	0.00	49.45	1	9,944	0.01%
2023/07/25	0.1	49.20	0	0.00	49.20	0.1	9,972	0.00%
2023/07/21	0	0.00	1.2	51.09	50.90	-1.2	10,120	-0.01%
2023/07/17	1	51.00	1	51.20	51.00	0	10,322	0.00%
2023/07/14	1	50.50	1	50.20	50.40	0	10,323	0.00%
2023/07/13	0	0.00	5	50.72	49.30	-5	10,335	-0.05%
2023/07/12	1	52.70	1	51.50	51.60	0	10,261	0.00%
2023/07/11	1	53.70	2	53.45	53.60	-1	10,245	-0.01%
2023/07/07	1	56.60	0	0.00	56.70	1	10,090	0.01%
2023/07/05	0	0.00	13	57.40	57.70	-13	9,939	-0.13%
2023/07/04	9	62.18	13	61.89	57.30	-4	9,675	-0.04%
2023/07/03	8.2	58.52	8.3	58.79	58.90	-0.1	8,716	0.00%
2023/06/30	3	58.97	2	58.80	59.00	1	8,216	0.01%
2023/06/29	0	0.00	2	57.40	57.30	-2	7,941	-0.03%
2023/06/28	1	58.30	0	0.00	58.40	1	7,880	0.01%
2023/06/27	1	58.80	0	0.00	58.80	1	7,873	0.01%
2023/06/21	0	0.00	1	59.70	60.20	-1	7,865	-0.01%
2023/06/16	1	62.50	1	62.90	62.60	0	7,918	0.00%
2023/06/15	2	62.60	2	61.70	61.70	0	7,940	0.00%
2023/06/14	2	62.75	2	62.25	62.20	0	8,067	0.00%
2023/06/13	0	0.00	1	61.90	61.80	-1	8,375	-0.01%
2023/06/09	0	0.00	3	61.23	61.80	-3	9,553	-0.03%
2023/06/08	13	62.01	0	0.00	61.50	13	9,687	0.13%
2023/06/06	0	0.00	2	58.70	59.50	-2	9,925	-0.02%
2023/06/05	0	0.00	0.1	58.20	58.00	-0.1	9,958	0.00%
2023/06/02	0	0.00	1	58.10	58.10	-1	10,005	-0.01%
2023/06/01	2	57.30	18	57.20	57.10	-16	10,059	-0.16%
2023/05/30	1	59.30	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	2	59.95	60.00	-2	10,361	-0.02%
2023/05/26	1	58.90	0	0.00	58.90	1	10,595	0.01%
2023/05/25	1	59.20	0	0.00	58.70	1	10,907	0.01%
2023/05/22	1	60.60	3	60.40	60.20	-2	11,482	-0.02%
2023/05/19	0	0.00	0.2	60.20	60.30	-0.2	11,432	0.00%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	1	60.20	1	59.90	60.20	0	11,413	0.00%
2023/05/11	2	59.95	2	59.80	59.10	0	11,447	0.00%
2023/05/04	6	60.63	1	60.20	60.10	5	11,984	0.04%
2023/05/03	2	61.05	1	61.40	60.50	1	12,004	0.01%
2023/05/02	6	63.32	1	63.20	63.20	5	11,970	0.04%
2023/04/28	1	65.30	0	0.00	65.00	1	12,084	0.01%
2023/04/21	1	65.50	0.3	65.10	65.00	0.7	12,497	0.01%
2023/04/17	2	71.00	0	0.00	70.50	2	12,889	0.02%
2023/04/14	3	69.90	3	69.60	69.90	0	13,041	0.00%
2023/04/12	0	0.00	1	68.80	68.80	-1	13,442	-0.01%
2023/04/11	0	0.00	1	68.60	68.60	-1	13,740	-0.01%
2023/04/07	1	69.40	2	69.30	69.40	-1	14,505	-0.01%
2023/04/06	5	68.30	0	0.00	67.80	5	14,953	0.03%
2023/03/31	6	68.80	2	69.15	68.50	4	15,727	0.03%
2023/03/28	0	0.00	2	70.00	69.30	-2	18,203	-0.01%
2023/03/27	1	70.40	1	69.90	69.70	0	18,992	0.00%
2023/03/24	0	0.00	1	69.80	70.50	-1	19,983	-0.01%
2023/03/23	1	69.70	1	69.90	69.90	0	20,125	0.00%
2023/03/22	2	69.25	2	69.95	70.40	0	20,171	0.00%
2023/03/20	5.1	70.29	3	70.00	69.60	2.1	20,233	0.01%
2023/03/17	5	69.12	0	0.00	69.00	5	20,203	0.02%
2023/03/16	1	69.70	28.2	68.72	68.20	-27.2	20,128	-0.14%
2023/03/15	8	72.08	4	71.65	71.00	4	19,886	0.02%
2023/03/14	83.1	73.50	72	73.63	72.50	11.1	19,571	0.06%
2023/03/13	3	80.07	13	80.64	80.50	-10	18,898	-0.05%
2023/03/10	8	81.86	11	80.45	79.10	-3	18,755	-0.02%
2023/03/09	3	80.37	1	80.10	80.10	2	18,527	0.01%
2023/03/08	1	79.70	1	79.20	79.00	0	18,647	0.00%
2023/03/07	1	80.80	2.2	80.93	80.70	-1.2	18,699	-0.01%
2023/03/06	1	80.30	3.1	80.80	80.60	-2.1	18,803	-0.01%
2023/03/03	2	80.80	9	80.42	81.10	-7	19,016	-0.04%
2023/03/02	3	80.43	2	80.55	80.70	1	19,149	0.01%
2023/03/01	0	0.00	13	78.26	78.60	-13	18,998	-0.07%
2023/02/24	5	79.72	4	79.70	79.60	1	18,961	0.01%
2023/02/23	4	79.05	3	79.53	79.20	1	18,829	0.01%
2023/02/22	5	78.22	2	77.50	76.70	3	18,592	0.02%
2023/02/21	6	75.50	4	77.30	77.50	2	18,344	0.01%
2023/02/20	0	0.00	1	73.80	74.00	-1	18,296	-0.01%
2023/02/17	1	72.70	2	72.70	73.30	-1	18,522	-0.01%
2023/02/16	2	73.70	1	73.90	73.70	1	18,664	0.01%
2023/02/14	1	74.60	0	0.00	74.80	1	19,329	0.01%
2023/02/10	0	0.00	2.7	75.73	75.50	-2.7	19,706	-0.01%
2023/02/09	0	0.00	1	78.00	76.90	-1	20,025	0.00%
2023/02/08	0	0.00	0.3	77.70	77.90	-0.3	20,279	0.00%
2023/02/06	6	77.18	3	76.30	76.10	3	20,482	0.01%
2023/02/03	4	80.50	10	80.10	79.50	-6	20,459	-0.03%
2023/02/02	1	78.10	0	0.00	78.60	1	20,220	0.00%
2023/02/01	3	76.50	0	0.00	76.70	3	20,217	0.01%
2023/01/31	5	75.70	0	0.00	75.90	5	20,313	0.02%
2023/01/30	2	74.30	2	73.60	75.60	0	20,414	0.00%
2023/01/17	19	74.23	6	74.20	73.60	13	20,433	0.06%
2023/01/16	3	73.47	3	73.33	73.70	0	20,475	0.00%
2023/01/13	1	74.40	0	0.00	74.50	1	20,424	0.00%
2023/01/12	0	0.00	1	75.80	74.10	-1	20,536	0.00%
2023/01/10	3	77.73	5	77.62	76.50	-2	20,444	-0.01%
2023/01/06	7	76.71	7	76.89	77.80	0	20,709	0.00%
2023/01/05	2	78.05	3	77.70	77.10	-1	20,762	0.00%
2023/01/04	1	79.50	1	77.00	77.10	0	20,903	0.00%
2023/01/03	6.1	81.36	0	0.00	79.20	6.1	20,825	0.03%
2022/12/30	2	80.70	2	80.10	80.10	0	20,753	0.00%
2022/12/29	3.6	79.54	3	79.13	79.20	0.6	20,637	0.00%
2022/12/28	14	79.97	7	79.06	79.00	7	20,583	0.03%
2022/12/27	11	83.72	10	82.22	82.10	1	20,463	0.00%
2022/12/26	24	84.58	2	84.40	82.40	22	20,553	0.11%
2022/12/23	15	85.33	4	85.83	86.20	11	20,344	0.05%
2022/12/22	11	83.84	24.3	85.34	87.20	-13.3	19,732	-0.07%
2022/12/21	12	78.53	8	79.23	79.80	4	18,579	0.02%
2022/12/20	8	77.30	7	76.89	76.70	1	18,285	0.01%
2022/12/19	16	79.23	4	77.98	76.20	12	18,086	0.07%
2022/12/16	3	75.50	15	75.44	78.80	-12	17,509	-0.07%
2022/12/15	3	72.20	2.2	72.71	72.50	0.9	16,827	0.01%
2022/12/14	1	70.70	0	0.00	70.70	1	17,223	0.01%
2022/12/13	1	70.90	0	0.00	70.30	1	17,331	0.01%
2022/12/09	3	69.87	1	70.00	70.10	2	17,814	0.01%
2022/12/07	1	69.60	1	69.00	69.10	0	18,250	0.00%
2022/12/06	5	72.20	0	0.00	70.60	5	18,254	0.03%
2022/12/05	2	75.00	0	0.00	74.30	2	18,390	0.01%
2022/12/02	0	0.00	1	74.60	74.50	-1	18,584	-0.01%
2022/12/01	2	76.60	3	75.83	75.30	-1	18,774	-0.01%
2022/11/30	1	76.00	2	75.80	76.10	-1	18,698	-0.01%
2022/11/25	4	75.68	1	76.40	74.90	3	18,973	0.02%
2022/11/24	1	71.30	12	74.66	75.40	-11	19,000	-0.06%
2022/11/23	0	0.00	1	71.30	71.10	-1	18,785	-0.01%
2022/11/22	1	70.40	1	69.30	69.10	0	18,934	0.00%
2022/11/21	1	69.70	0	0.00	69.50	1	18,878	0.01%
2022/11/17	9	74.43	3	74.63	74.20	6	18,944	0.03%
2022/11/16	3	75.00	1	75.20	75.30	2	18,910	0.01%
2022/11/14	0	0.00	5	74.68	74.10	-5	18,805	-0.03%
2022/11/11	7	74.53	0	0.00	73.50	7	18,698	0.04%
2022/11/10	0	0.00	7	73.76	74.40	-7	18,395	-0.04%
2022/11/09	2	72.30	1	71.80	72.00	1	18,244	0.01%
2022/11/08	2	71.10	1	71.00	70.40	1	18,282	0.01%
2022/11/07	2	70.10	5	69.04	70.00	-3	18,009	-0.02%
2022/11/04	7	67.29	7	66.84	66.60	0	17,759	0.00%
2022/11/03	2	65.65	2	65.75	65.80	0	17,605	0.00%
2022/11/02	1	67.60	1	66.40	66.50	0	17,748	0.00%
2022/11/01	2	67.30	1	68.40	66.00	1	17,590	0.01%
2022/10/31	4	67.50	1	67.70	67.70	3	17,596	0.02%
2022/10/28	2	69.35	11	70.15	68.50	-9	17,585	-0.05%
2022/10/27	1	69.20	4	70.18	70.50	-3	17,529	-0.02%
2022/10/26	1	66.50	3	68.50	69.20	-2	17,483	-0.01%
2022/10/25	1	68.70	5	68.76	67.70	-4	17,395	-0.02%
2022/10/24	3	69.10	4	69.30	68.50	-1	17,586	-0.01%
2022/10/21	1	67.50	1	66.80	66.50	0	17,570	0.00%
2022/10/20	1	64.50	0	0.00	66.90	1	17,578	0.01%
2022/10/19	1	68.70	3	68.07	67.90	-2	17,706	-0.01%
2022/10/17	0	0.00	7	64.59	64.90	-7	17,705	-0.04%
2022/10/14	2	68.95	1	68.80	68.80	1	17,512	0.01%
2022/10/13	2	68.70	0	0.00	65.40	2	17,873	0.01%
2022/10/11	1	73.20	5	72.22	72.20	-4	18,103	-0.02%
2022/10/07	1	73.90	0	0.00	73.20	1	17,998	0.01%
2022/10/05	3	73.57	1	73.50	72.90	2	18,103	0.01%
2022/10/04	10	71.60	13	71.54	71.60	-3	18,225	-0.02%
2022/10/03	18	69.92	7	71.00	70.30	11	18,110	0.06%
2022/09/30	2	65.30	2	66.50	66.80	0	17,994	0.00%
2022/09/29	5	67.80	4	66.40	66.50	1	17,966	0.01%
2022/09/28	3.6	68.52	7	67.69	65.70	-3.5	17,990	-0.02%
2022/09/27	7	71.00	2	70.70	71.00	5	18,355	0.03%
2022/09/26	5	71.58	5	71.78	69.40	0	18,480	0.00%
2022/09/23	15	77.19	12	75.99	74.90	3	18,620	0.02%
2022/09/22	23	76.51	22	75.33	74.70	1	18,861	0.01%
2022/09/21	27	76.83	27.2	77.74	78.30	-0.2	19,104	0.00%
2022/09/20	1	75.50	3.2	75.19	75.10	-2.2	19,163	-0.01%
2022/09/19	4.2	77.46	2	76.25	74.10	2.2	19,630	0.01%
2022/09/16	2.1	79.92	3.2	79.29	80.70	-1.1	19,925	-0.01%
2022/09/15	7.2	80.76	5.2	81.41	80.70	2.1	20,286	0.01%
2022/09/14	0.2	79.10	3	78.60	79.10	-2.9	20,546	-0.01%
2022/09/13	5	77.82	4.2	78.28	77.70	0.8	20,614	0.00%
2022/09/12	10.2	77.51	7	78.01	76.90	3.2	20,925	0.02%
2022/09/08	1	72.61	4	72.83	74.10	-3	20,836	-0.01%
2022/09/07	2.1	74.48	2	74.75	74.50	0.1	20,908	0.00%
2022/09/06	3	76.83	5.2	77.72	76.80	-2.2	20,750	-0.01%
2022/09/05	6	77.15	35	77.31	76.20	-29	20,692	-0.14%
2022/09/02	3	78.74	2.6	81.33	78.00	0.4	20,581	0.00%
2022/09/01	11	84.60	0	0.00	83.70	11	20,346	0.05%
2022/08/31	13.1	84.47	0	0.00	86.80	13.1	20,415	0.06%
2022/08/30	5	86.74	4	86.40	86.10	1	20,129	0.00%
2022/08/29	20	87.75	9	88.34	86.30	11	20,111	0.05%
2022/08/24	0	0.00	1	91.60	91.30	-1	20,068	0.00%
2022/08/23	6	95.03	5	94.96	94.60	1	20,090	0.00%
2022/08/22	5	95.26	0	0.00	95.10	5	20,154	0.02%
2022/08/19	6	101.33	7	100.86	100.50	-1	20,021	0.00%
2022/08/18	3	100.83	3	101.50	101.00	0	20,220	0.00%
2022/08/17	0	0.00	2	101.50	101.50	-2	20,697	-0.01%
2022/08/16	6	100.32	3	101.00	99.90	3	21,251	0.01%
2022/08/15	8	101.63	2	101.50	101.50	6	21,871	0.03%
2022/08/12	2	104.00	4	104.13	104.50	-2	21,770	-0.01%
2022/08/11	1	104.00	0	0.00	103.00	1	21,901	0.00%
2022/08/10	1	103.00	0	0.00	103.00	1	21,885	0.00%
2022/08/09	7	105.43	0	0.00	105.00	7	21,937	0.03%
2022/08/08	1	107.00	2	107.25	107.50	-1	21,826	0.00%
2022/08/05	0	0.00	1	107.00	107.50	-1	21,846	0.00%
2022/08/04	4	103.13	3	103.50	104.00	1	21,921	0.00%
2022/08/03	3	104.33	0	0.00	104.50	3	21,955	0.01%
2022/08/02	3	104.83	4	104.25	105.00	-1	22,088	0.00%
2022/08/01	5	106.90	9	107.22	107.50	-4	22,109	-0.02%
2022/07/29	16	106.69	23	106.93	107.00	-7	22,202	-0.03%
2022/07/28	7	103.36	2	103.75	102.00	5	22,118	0.02%
2022/07/27	2.4	102.92	4	103.25	104.50	-1.6	22,091	-0.01%
2022/07/26	8	100.81	3	101.17	100.50	5	22,099	0.02%
2022/07/25	4	104.25	0	0.00	104.00	4	21,952	0.02%
2022/07/22	1	106.00	0	0.00	106.50	1	21,993	0.00%
2022/07/21	2	105.75	5	105.80	105.50	-3	22,013	-0.01%
2022/07/20	6	106.08	0	0.00	103.50	6	21,989	0.03%
2022/07/19	3	128.00	9	126.89	131.00	-6	21,598	-0.03%
2022/07/18	4	119.13	1.4	119.64	121.00	2.6	21,147	0.01%
2022/07/14	20	114.00	24	115.02	118.50	-4	21,219	-0.02%
2022/07/13	2	115.50	0	0.00	113.50	2	21,063	0.01%
2022/07/12	2	111.75	3	112.67	112.00	-1	20,966	0.00%
2022/07/11	3	120.50	3	121.00	120.50	0	20,719	0.00%
2022/07/08	3	120.17	3	120.33	120.50	0	20,675	0.00%
2022/07/07	2	115.75	2	115.50	116.50	0	20,505	0.00%
2022/07/06	20	114.50	12	114.42	113.50	8	20,500	0.04%
2022/07/05	10	115.75	8	114.63	116.00	2	20,405	0.01%
2022/07/04	2	113.25	3.1	114.50	115.50	-1.1	19,948	-0.01%
2022/07/01	6	119.67	5	121.00	111.00	1	19,836	0.01%
2022/06/30	3	119.17	3	119.17	119.00	0	19,480	0.00%
2022/06/29	3	122.17	3	120.50	120.00	0	19,155	0.00%
2022/06/28	8	126.19	3	126.67	128.00	5	18,787	0.03%
2022/06/27	5	122.40	2	125.25	128.00	3	18,412	0.02%
2022/06/24	9	117.83	10	114.80	116.50	-1	17,937	-0.01%
2022/06/23	4	113.38	4	113.63	110.50	0	17,617	0.00%
2022/06/22	12	120.79	12	121.79	120.00	0	17,276	0.00%
2022/06/21	0	0.00	2	121.75	123.50	-2	16,758	-0.01%
2022/06/20	5	124.70	5	122.50	119.50	0	16,534	0.00%
2022/06/17	1	132.00	1	130.50	131.00	0	16,156	0.00%
2022/06/16	3	135.50	2	137.50	131.00	1	15,984	0.01%
2022/06/15	1	141.00	0	0.00	140.50	1	16,030	0.01%
2022/06/14	0	0.00	3	142.00	143.00	-3	16,380	-0.02%
2022/06/10	3	152.17	1	151.00	150.00	2	17,735	0.01%
2022/06/09	35	157.33	31	157.02	155.00	4	17,977	0.02%
2022/06/08	0	0.00	1	161.00	161.50	-1	18,124	-0.01%
2022/06/07	1	159.50	4	159.50	159.00	-3	18,565	-0.02%
2022/06/06	2	160.00	2	163.00	158.50	0	19,086	0.00%
2022/06/01	3	160.67	8	160.94	159.50	-5	20,734	-0.02%
2022/05/31	6	158.92	0	0.00	157.00	6	22,047	0.03%
2022/05/30	0	0.00	2	159.50	158.50	-2	22,405	-0.01%
2022/05/27	3.1	158.40	3	159.50	160.50	0.1	22,706	0.00%
2022/05/26	5	159.79	2	159.25	156.50	3	23,032	0.01%
2022/05/25	6	163.33	6	161.58	160.50	0	23,196	0.00%
2022/05/24	2	164.50	1	163.53	161.50	1	23,415	0.00%
2022/05/23	8	156.94	20.3	161.68	163.50	-12.3	23,452	-0.05%
2022/05/20	1.1	148.91	2.2	147.45	149.00	-1.1	23,616	0.00%
2022/05/19	3.2	143.80	5	144.10	146.00	-1.8	24,528	-0.01%
2022/05/18	2	144.50	4	146.38	147.50	-2	25,491	-0.01%
2022/05/17	2	145.00	0	0.00	143.00	2	26,034	0.01%
2022/05/16	5	149.80	2	150.25	148.00	3	26,380	0.01%
2022/05/13	1	153.50	2	152.00	153.50	-1	26,755	0.00%
2022/05/12	2	151.00	1	148.00	148.50	1	27,852	0.00%
2022/05/11	1	152.00	3	152.67	151.50	-2	28,048	-0.01%
2022/05/10	2	153.00	10	150.80	151.50	-8	28,426	-0.03%
2022/05/09	5	150.00	0	0.00	148.00	5	28,842	0.02%
2022/05/06	8	149.06	6	149.83	151.50	2	29,843	0.01%
2022/05/05	0	0.00	3	152.83	153.00	-3	29,960	-0.01%
2022/05/04	3	149.50	1	150.00	148.50	2	29,923	0.01%
2022/05/03	4	143.75	7	145.00	146.00	-3	30,123	-0.01%
2022/04/29	1	147.00	1	146.50	146.00	0	30,426	0.00%
2022/04/28	2	143.00	0	0.00	142.00	2	30,615	0.01%
2022/04/27	13	143.38	15.4	143.63	144.00	-2.4	30,648	-0.01%
2022/04/26	8	149.63	4	149.00	145.00	4	30,761	0.01%
2022/04/25	1	149.50	2	149.50	148.00	-1	30,860	0.00%
2022/04/22	6	155.92	6	156.58	156.00	0	30,890	0.00%
2022/04/21	8.2	157.62	2	157.50	157.50	6.2	31,098	0.02%
2022/04/20	1	157.00	3	156.50	155.50	-2	31,348	-0.01%
2022/04/19	0	0.00	6	154.92	156.00	-6	31,482	-0.02%
2022/04/18	11	151.37	10	151.15	151.00	1	31,728	0.00%
2022/04/15	2	155.50	3	155.67	155.00	-1	32,036	0.00%
2022/04/14	11	157.45	0	0.00	154.50	11	32,163	0.03%
2022/04/13	0	0.00	3	157.17	158.00	-3	32,253	-0.01%
2022/04/12	3	149.83	5	151.10	153.00	-2	32,311	-0.01%
2022/04/11	6	153.58	8	153.69	151.50	-2	32,351	-0.01%
2022/04/08	4	154.75	3	154.67	154.00	1	32,947	0.00%
2022/04/07	52	153.38	52	153.59	149.50	0	33,063	0.00%
2022/04/06	4	155.25	2	155.00	156.00	2	33,093	0.01%
2022/04/01	1	160.00	1	159.50	160.00	0	33,478	0.00%
2022/03/31	2	156.75	2	159.25	158.50	0	33,528	0.00%
2022/03/30	2	156.25	3	158.33	160.00	-1	33,688	0.00%
2022/03/29	11	155.18	2	155.75	154.50	9	33,769	0.03%
2022/03/28	114	150.64	115	151.04	156.00	-1	34,092	0.00%	大買/大賣/
2022/03/25	8	156.00	6.6	156.43	153.50	1.4	34,467	0.00%
2022/03/24	3.1	161.50	0	0.00	160.00	3.1	34,857	0.01%
2022/03/23	2	163.00	7.5	163.28	163.00	-5.5	35,566	-0.02%
2022/03/22	7	164.57	3	165.50	162.50	4	36,222	0.01%
2022/03/21	4	164.25	9	163.83	163.00	-5	37,126	-0.01%
2022/03/18	12.1	162.92	1	164.00	163.00	11.1	38,261	0.03%
2022/03/17	5	164.30	10	166.65	168.00	-5	38,841	-0.01%
2022/03/16	16	168.24	9	162.11	161.50	7	39,919	0.02%
2022/03/15	10.2	179.33	7	177.71	172.50	3.2	39,944	0.01%
2022/03/14	12	180.00	30	178.98	182.00	-18	41,030	-0.04%
2022/03/11	6.1	175.99	7	175.07	175.00	-0.9	42,473	0.00%
2022/03/10	26	178.48	19	180.18	176.50	7	43,249	0.02%
2022/03/09	4	173.88	5	173.30	174.00	-1	43,857	0.00%
2022/03/08	8.2	174.65	12	171.33	170.50	-3.8	44,460	-0.01%
2022/03/07	26	189.88	27	191.80	180.00	-1	43,865	0.00%
2022/03/04	49	196.76	50.1	197.14	192.00	-1.1	43,042	0.00%
2022/03/03	4	194.13	6.4	194.38	192.00	-2.4	41,921	-0.01%
2022/03/02	10	192.65	2	192.00	190.50	8	41,774	0.02%
2022/03/01	10	192.40	10	193.20	193.00	0	41,636	0.00%
2022/02/25	3	186.66	5	187.00	187.00	-2	41,391	0.00%
2022/02/24	23	190.15	23	190.13	182.00	0	41,218	0.00%
2022/02/23	8	188.56	8	188.94	190.00	0	40,843	0.00%
2022/02/22	19	186.71	19.1	186.44	181.50	-0.1	40,488	0.00%
2022/02/21	19.4	197.43	17.1	198.32	195.00	2.3	39,762	0.01%
2022/02/18	4	195.69	25.1	187.74	194.50	-21	39,031	-0.05%
2022/02/17	9	186.67	10	187.30	183.00	-1	38,225	0.00%
2022/02/16	7	183.29	8	184.25	183.50	-1	37,912	0.00%
2022/02/15	7	181.21	7	179.43	178.50	0	38,206	0.00%
2022/02/14	34	179.59	40	181.86	180.00	-6	38,783	-0.02%
2022/02/11	19	175.95	18	175.97	172.00	1	38,390	0.00%
2022/02/10	7.1	172.43	12	173.21	175.50	-4.9	39,037	-0.01%
2022/02/09	11	174.82	9	174.17	173.50	2	39,741	0.01%
2022/02/08	13	168.15	14	172.39	172.00	-1	39,830	0.00%
2022/02/07	8.1	150.06	4	154.00	162.00	4.1	39,996	0.01%
2022/01/26	5	149.99	6	149.00	147.50	-1	41,239	0.00%
2022/01/25	5	148.80	3.5	146.64	145.50	1.5	41,581	0.00%
2022/01/24	5.1	151.08	2	150.25	153.00	3.1	41,813	0.01%
2022/01/21	9.1	157.00	5	154.10	151.50	4.1	42,137	0.01%
2022/01/20	3	161.50	1	162.50	161.00	2	42,290	0.00%
2022/01/19	7.1	164.06	3	161.17	161.50	4.1	42,524	0.01%
2022/01/18	26.1	166.29	11	166.82	166.00	15.1	42,715	0.04%
2022/01/17	1.2	168.05	2	167.50	166.00	-0.8	43,550	0.00%
2022/01/14	3	168.17	3	170.00	173.50	0	44,029	0.00%
2022/01/13	2.1	174.05	3	173.33	168.50	-0.9	44,460	0.00%
2022/01/12	4	178.38	6	177.17	176.00	-2	44,725	0.00%
2022/01/11	3	180.17	2	181.25	181.50	1	45,521	0.00%
2022/01/10	8	182.62	3	186.33	179.50	5	46,605	0.01%
2022/01/07	6	188.75	4	187.50	187.50	2	47,315	0.00%
2022/01/06	3	191.83	3	192.67	191.00	0	48,866	0.00%
2022/01/05	3.5	190.50	7	192.57	191.00	-3.5	49,726	-0.01%
2022/01/04	15	186.20	16	186.63	191.50	-1	50,499	0.00%
2022/01/03	22.3	185.92	22.2	187.05	187.50	0.1	51,296	0.00%
2021/12/28	7	202.79	3	204.00	200.50	4	54,654	0.01%
2021/12/27	0	0.00	2	199.75	199.00	-2	55,451	0.00%
2021/12/24	14	202.21	12	202.50	199.00	2	56,326	0.00%
2021/12/23	5	203.30	6	203.08	200.00	-1	56,322	0.00%
2021/12/22	7.1	203.37	4	204.13	204.00	3.1	56,540	0.01%
2021/12/21	6	200.17	6.1	199.43	207.00	-0.1	56,543	0.00%
2021/12/20	1	196.00	1	197.50	199.00	0	56,620	0.00%
2021/12/17	9	201.72	9	201.50	200.00	0	56,644	0.00%
2021/12/16	7	198.43	5	199.80	196.50	2	56,315	0.00%
2021/12/15	4	193.13	6.3	194.63	199.00	-2.3	56,196	0.00%
2021/12/14	9	195.44	12	193.63	189.50	-3	56,156	-0.01%
2021/12/13	5.1	204.87	8	206.50	201.50	-2.9	55,319	-0.01%
2021/12/10	23.2	207.36	24.1	207.40	210.50	-0.9	55,553	0.00%
2021/12/09	3	203.17	10.1	203.00	208.00	-7.1	54,894	-0.01%
2021/12/08	12	198.75	10.4	198.64	197.00	1.6	54,715	0.00%
2021/12/07	10	183.15	76.3	185.91	191.00	-66.3	54,241	-0.12%
2021/12/06	8	173.75	13	173.38	176.50	-5	53,587	-0.01%
2021/12/03	40.4	167.80	32	165.83	164.50	8.4	53,625	0.02%
2021/12/02	17	162.47	21	161.74	169.50	-4	53,692	-0.01%
2021/12/01	5.1	154.41	6	154.83	154.50	-1	53,099	0.00%
2021/11/30	0	0.00	4	156.00	156.50	-4	53,553	-0.01%
2021/11/29	6	153.83	6	155.58	153.00	0	54,150	0.00%
2021/11/26	12	155.75	9.1	153.66	152.00	2.9	55,260	0.01%
2021/11/25	9	156.78	9.1	156.84	157.50	-0.1	55,943	0.00%
2021/11/24	7	154.00	8	154.50	154.00	-1	56,530	0.00%
2021/11/23	6	155.99	26	155.17	154.00	-20	58,328	-0.03%
2021/11/22	7	156.93	3	156.00	154.50	4	60,206	0.01%
2021/11/19	12	158.96	5	158.90	156.00	7	61,871	0.01%
2021/11/18	5	159.30	8	160.56	160.50	-3	64,140	0.00%
2021/11/17	32	158.67	17	158.76	158.50	15	66,010	0.02%
2021/11/16	5	159.30	5	158.80	161.00	0	67,378	0.00%
2021/11/15	3	159.17	1.2	158.67	157.00	1.8	69,856	0.00%
2021/11/12	89	160.43	38	161.33	159.00	51	71,211	0.07%
2021/11/11	50.3	164.74	53.3	162.49	159.50	-3	71,484	0.00%
2021/11/10	6.4	180.94	9.2	183.40	177.00	-2.8	72,107	0.00%
2021/11/09	17.8	185.39	29	185.86	183.50	-11.2	73,224	-0.02%
2021/11/08	38	182.87	24.9	184.25	190.00	13.1	73,787	0.02%
2021/11/05	13	174.96	10	175.05	178.00	3	74,735	0.00%
2021/11/04	40	176.90	37	178.07	174.50	3	76,083	0.00%
2021/11/03	54	171.19	57.1	171.70	171.50	-3.1	76,323	0.00%
2021/11/02	5	161.40	6	162.83	161.00	-1	76,868	0.00%
2021/11/01	7	162.36	1	165.00	158.50	6	77,612	0.01%
2021/10/29	23	159.50	32.9	159.21	160.00	-9.9	78,267	-0.01%
2021/10/28	16	156.38	14	157.04	153.50	2	79,584	0.00%
2021/10/27	24	154.44	18.1	155.27	153.00	5.9	82,036	0.01%
2021/10/26	9	158.33	6.2	158.58	157.00	2.8	84,992	0.00%
2021/10/25	20	154.10	32	156.63	157.50	-12	87,571	-0.01%
2021/10/22	33	156.35	29.6	154.94	152.50	3.4	90,066	0.00%
2021/10/21	25	161.36	21	163.38	159.00	4	91,770	0.00%
2021/10/20	37	161.64	45	161.38	159.50	-8	92,550	-0.01%
2021/10/19	98	160.63	87.6	161.20	158.00	10.4	94,278	0.01%
2021/10/18	111.3	153.44	108	154.77	160.00	3.3	96,471	0.00%	大買/大賣/
2021/10/15	90.5	162.11	84	163.13	161.00	6.5	97,931	0.01%
2021/10/14	62	158.32	78	158.69	164.50	-16	98,982	-0.02%
2021/10/13	58	159.01	69	159.47	155.00	-11	99,248	-0.01%
2021/10/12	56.3	157.53	44	157.75	153.50	12.3	101,711	0.01%
2021/10/08	62	168.25	43	169.48	169.50	19	102,911	0.02%
2021/10/07	12	167.88	28.6	170.67	171.50	-16.6	105,121	-0.02%
2021/10/06	40	166.28	31	165.00	161.50	9	106,167	0.01%
2021/10/05	68.1	165.03	81	167.10	173.00	-12.9	107,309	-0.01%
2021/10/04	105.1	171.60	99.8	171.35	165.50	5.3	108,342	0.00%	大買/
2021/10/01	174.1	186.13	166	186.64	183.50	8.1	110,613	0.01%	大買/大賣/
2021/09/30	2.1	200.55	4	204.00	203.50	-1.9	112,158	0.00%
2021/09/29	3.3	202.00	2	201.00	200.50	1.3	113,993	0.00%
2021/09/28	30.6	202.32	27.5	202.16	203.50	3.1	115,755	0.00%
2021/09/27	54	212.61	40.2	215.00	208.00	13.8	117,732	0.01%
2021/09/24	19.2	215.16	31	212.58	215.00	-11.8	121,860	-0.01%
2021/09/23	32.1	208.75	54	209.62	207.50	-21.9	123,853	-0.02%
2021/09/22	38	205.21	16	203.94	203.00	22	127,961	0.02%
2021/09/17	13	207.27	20	207.60	210.00	-7	129,019	-0.01%
2021/09/16	14	203.39	13	203.00	200.50	1	131,239	0.00%
2021/09/15	41	202.01	44.2	202.77	205.00	-3.2	132,972	0.00%
2021/09/14	23.1	207.16	21.8	206.28	201.50	1.3	136,191	0.00%
2021/09/13	24.1	212.74	22	213.84	210.00	2.1	138,442	0.00%
2021/09/10	45.1	211.47	54	210.97	211.50	-8.9	139,336	-0.01%
2021/09/09	43.1	209.74	35	206.09	207.50	8.1	140,530	0.01%
2021/09/08	20	212.28	24	213.92	213.00	-4	141,059	0.00%
2021/09/07	72	202.13	74.1	203.54	209.50	-2.1	141,359	0.00%
2021/09/06	10	220.20	8	218.94	211.00	2	140,707	0.00%
2021/09/03	23.2	232.51	23	227.26	222.00	0.2	140,444	0.00%
2021/09/02	56	240.23	53	240.62	235.50	3	139,951	0.00%
2021/09/01	46.1	242.80	46.3	241.36	235.00	-0.2	139,269	0.00%
2021/08/31	43.1	248.27	43	248.76	248.00	0.1	138,045	0.00%
2021/08/30	32.3	254.54	28	253.95	249.00	4.3	137,102	0.00%
2021/08/27	76	258.59	82.3	259.78	252.00	-6.3	136,378	0.00%
2021/08/26	49	256.76	40	256.84	258.00	9	134,570	0.01%
2021/08/25	47.5	250.32	61.4	253.45	262.00	-13.9	132,823	-0.01%
2021/08/24	58.5	247.89	42.3	249.69	244.00	16.2	131,087	0.01%
2021/08/23	55	243.98	85	244.04	248.00	-30	129,142	-0.02%
2021/08/20	42	216.79	34	216.51	225.50	8	129,352	0.01%
2021/08/19	68.3	227.08	55.6	225.09	213.00	12.7	130,804	0.01%
2021/08/18	15.5	208.66	34	215.60	226.00	-18.5	129,864	-0.01%
2021/08/17	19	213.61	10	211.70	205.50	9	130,875	0.01%
2021/08/16	25	212.04	30	213.17	215.00	-5	131,847	0.00%
2021/08/13	32.1	227.68	22	226.20	215.00	10.1	131,260	0.01%
2021/08/12	35	219.29	39	220.83	230.00	-4	131,665	0.00%
2021/08/11	41.1	220.50	40	218.43	217.00	1.1	131,247	0.00%
2021/08/10	110.3	232.87	108	233.53	225.00	2.3	129,537	0.00%	大買/大賣/
2021/08/09	64	236.01	56	233.03	229.00	8	128,839	0.01%
2021/08/06	20	231.93	39.1	235.05	231.00	-19.1	128,536	-0.01%
2021/08/05	27	228.94	33	223.03	221.00	-6	127,154	0.00%
2021/08/04	23	233.20	23	233.83	233.00	0	126,543	0.00%
2021/08/03	97	232.35	89	232.30	229.00	8	126,639	0.01%
2021/08/02	230	226.01	238	225.43	232.00	-8	125,565	-0.01%	大買/大賣/
2021/07/30	219.2	238.13	208.2	236.74	223.50	11	123,176	0.01%	大買/大賣/
2021/07/29	68	239.68	73.1	242.51	248.00	-5.1	120,666	0.00%
2021/07/28	128	209.20	144	209.84	225.50	-16	118,502	-0.01%	大買/大賣/
2021/07/27	80.7	205.79	83	205.91	205.00	-2.3	116,098	0.00%
2021/07/26	207.2	225.41	206	225.06	216.50	1.2	115,006	0.00%	大買/大賣/
2021/07/23	99	243.14	91	243.81	240.00	8	113,819	0.01%
2021/07/22	279.3	229.21	283.1	229.95	240.00	-3.8	112,099	0.00%	大買/大賣/
2021/07/21	191.6	242.98	181	242.53	238.50	10.6	109,689	0.01%	大買/大賣/
2021/07/20	46	276.21	35	261.97	260.50	11	107,231	0.01%
2021/07/19	46	289.14	43	288.19	286.00	3	105,706	0.00%
2021/07/16	69.1	292.97	70.6	292.93	286.00	-1.5	105,178	0.00%
2021/07/15	49	268.16	64	268.66	278.50	-15	102,364	-0.01%
2021/07/14	56.3	251.98	63.5	254.90	253.50	-7.2	101,196	-0.01%
2021/07/13	139.2	274.44	124.4	271.87	258.50	14.9	98,531	0.02%	大買/大賣/
2021/07/12	55	285.84	68	288.63	287.00	-13	96,744	-0.01%
2021/07/09	177.1	282.32	168	282.72	275.00	9.1	94,700	0.01%	大買/大賣/
2021/07/08	27.1	275.72	43.3	280.74	304.00	-16.2	92,400	-0.02%
2021/07/07	95.2	284.93	101.5	281.13	276.50	-6.3	89,534	-0.01%	大賣/
2021/07/06	96	305.84	88	306.25	296.00	8	87,537	0.01%
2021/07/05	77.7	316.67	70.2	318.46	302.00	7.6	85,714	0.01%
2021/07/02	130.1	333.50	115	332.65	326.50	15.1	83,762	0.02%	大買/大賣/
2021/07/01	138.7	335.40	126.1	336.33	336.00	12.6	81,705	0.02%	大買/大賣/
2021/06/30	159.9	305.45	171	306.99	321.00	-11.2	77,304	-0.01%	大買/大賣/
2021/06/29	266.3	311.09	244.7	308.94	292.00	21.6	75,146	0.03%	大買/大賣/
2021/06/28	42.8	292.80	43.4	294.40	300.00	-0.6	71,395	0.00%
2021/06/25	82.4	267.21	93.9	266.62	273.00	-11.5	70,194	-0.02%
2021/06/24	124.5	231.11	132.4	235.17	248.50	-7.9	67,663	-0.01%	大買/大賣/
2021/06/23	186.4	245.01	173.7	246.11	226.00	12.8	65,883	0.02%	大買/大賣/
2021/06/22	121.5	265.00	103.1	265.70	251.00	18.4	61,674	0.03%	大買/大賣/
2021/06/21	104.9	242.60	98.4	245.32	249.00	6.5	58,851	0.01%	大買/
2021/06/18	132.3	220.48	141	220.19	226.50	-8.7	58,156	-0.01%	大買/大賣/
2021/06/17	157.9	204.72	143	205.97	206.00	14.9	56,643	0.03%	大買/大賣/
2021/06/16	88	205.45	68	205.93	205.50	20	55,154	0.04%
2021/06/15	4	184.13	7.1	187.35	191.50	-3.1	53,839	-0.01%
2021/06/11	26.4	165.33	39.4	165.82	174.50	-13	53,432	-0.02%
2021/06/10	71.1	152.32	69.4	153.40	159.00	1.7	53,228	0.00%
2021/06/09	42	159.32	36	161.22	160.00	6	53,324	0.01%
2021/06/08	12.4	155.13	18.1	160.20	165.00	-5.6	53,404	-0.01%
2021/06/07	103	144.67	105	149.01	153.00	-2	53,464	0.00%	大買/大賣/
2021/06/04	0	0.00	0.5	157.00	155.50	-0.5	53,521	0.00%
2021/06/03	28.5	160.06	25	160.44	161.00	3.5	53,592	0.01%
2021/06/02	88	162.76	97.4	162.88	160.00	-9.4	53,515	-0.02%
2021/06/01	25.1	144.81	40	148.19	159.50	-14.9	53,205	-0.03%
2021/05/31	257.2	148.84	242	150.07	145.00	15.2	53,006	0.03%	大買/大賣/
2021/05/28	277.4	151.25	281.3	151.30	154.50	-3.9	52,533	-0.01%	大買/大賣/
2021/05/27	180	138.87	174	139.25	140.50	6	50,723	0.01%	大買/大賣/
2021/05/26	34	122.91	46.1	122.63	128.00	-12.1	47,866	-0.03%
2021/05/25	86	123.84	85	124.31	116.50	1	46,237	0.00%
2021/05/24	172.1	122.10	152.5	123.11	125.00	19.6	43,825	0.04%	大買/大賣/
2021/05/21	78	113.42	88	113.24	114.00	-10	42,234	-0.02%
2021/05/20	252	100.95	269	100.53	104.00	-17	41,724	-0.04%	大買/大賣/
2021/05/19	95	92.31	94	92.54	94.60	1	39,609	0.00%
2021/05/18	4	85.08	16.1	82.91	86.00	-12.1	39,042	-0.03%
2021/05/17	41.1	78.98	81	79.03	78.20	-39.9	38,911	-0.10%
2021/05/14	110	79.08	98	79.42	81.60	12	37,764	0.03%	大買/
2021/05/13	93	81.29	93.1	81.91	80.10	-0.1	36,679	0.00%
2021/05/12	10	92.82	4	92.38	88.90	6	36,346	0.02%
2021/05/11	110.5	103.83	138	99.40	98.70	-27.5	36,361	-0.08%	大買/大賣/
2021/05/10	27	100.19	29	96.21	101.50	-2	35,317	-0.01%
2021/05/07	36	91.33	29	91.11	92.30	7	34,558	0.02%
2021/05/06	67	90.51	61	91.78	89.90	6	34,312	0.02%
2021/05/05	29	92.64	35.3	93.02	92.50	-6.3	33,721	-0.02%
2021/05/04	35	93.05	25	98.22	91.40	10	33,189	0.03%
2021/05/03	39	99.72	64	101.84	101.50	-25	32,428	-0.08%
2021/04/29	11	92.52	15	92.33	94.70	-4	31,563	-0.01%
2021/04/28	24	94.39	19	96.63	92.50	5	31,936	0.02%
2021/04/27	23	93.73	19	92.94	91.20	4	31,941	0.01%
2021/04/26	0	0.00	25	89.55	90.20	-25	31,963	-0.08%
2021/04/23	15	82.58	2	83.80	82.00	13	32,715	0.04%
2021/04/22	101	93.75	74	93.41	85.80	27	32,945	0.08%	大買/
2021/04/21	36	86.01	54	85.98	89.60	-18	32,068	-0.06%
2021/04/20	63.1	79.39	62	80.50	81.50	1.1	31,928	0.00%
2021/04/19	8	79.20	6	80.08	80.60	2	32,264	0.01%
2021/04/16	8	68.13	17	69.45	73.30	-9	32,430	-0.03%
2021/04/15	2	66.20	9	66.43	66.70	-7	32,892	-0.02%
2021/04/14	46	65.55	42	65.37	65.30	4	34,186	0.01%
2021/04/13	34	64.68	34	64.60	64.30	0	34,459	0.00%
2021/04/12	42	60.85	40	60.59	64.00	2	35,159	0.01%
2021/04/09	7	57.47	8	57.86	58.20	-1	36,862	0.00%
2021/04/08	23	58.77	24	58.55	58.90	-1	37,908	0.00%
2021/04/07	24	57.64	39	57.90	58.70	-15	39,236	-0.04%
2021/04/06	66	57.17	74	56.82	57.40	-8	42,280	-0.02%
2021/04/01	35	56.25	23	56.24	55.90	12	43,279	0.03%
2021/03/31	75	56.51	58	55.73	55.10	17	44,129	0.04%
2021/03/30	31	54.52	52	54.48	54.60	-21	44,067	-0.05%
2021/03/29	11	55.11	13	55.42	55.40	-2	44,720	0.00%
2021/03/26	9	50.48	9	51.31	52.90	0	46,649	0.00%
2021/03/25	17	51.14	9	51.13	49.90	8	47,659	0.02%
2021/03/24	7	51.91	8	52.30	52.00	-1	48,732	0.00%
2021/03/23	82	53.17	53	52.65	51.70	29	48,863	0.06%
2021/03/22	1	53.90	109	54.43	54.50	-108	48,009	-0.22%	大賣/鉅額交易
2021/03/19	39	49.41	6	50.30	49.55	33	47,755	0.07%
2021/03/18	11	49.71	106	49.78	49.95	-95	48,015	-0.20%	大賣/
2021/03/17	6	49.18	12	49.08	49.00	-6	48,441	-0.01%
2021/03/16	0	0.00	2	48.65	48.65	-2	48,956	0.00%
2021/03/15	6	48.49	15	48.69	48.70	-9	49,649	-0.02%
2021/03/12	1	48.70	4	48.25	47.40	-3	50,455	-0.01%
2021/03/11	12	47.41	17	47.67	47.25	-5	50,756	-0.01%
2021/03/10	22	47.44	22	47.11	47.00	0	50,926	0.00%
2021/03/09	27	46.75	28	47.48	47.50	-1	51,141	0.00%
2021/03/08	1	45.60	0	0.00	45.40	1	51,479	0.00%
2021/03/04	1	46.40	0	0.00	46.05	1	52,319	0.00%
2021/03/03	21	46.57	20	47.23	47.30	1	52,717	0.00%
2021/03/02	23	47.14	5	49.38	45.50	18	53,775	0.03%
2021/02/26	23	47.58	18	47.93	47.95	5	54,074	0.01%
2021/02/25	3	47.70	5	47.27	47.30	-2	54,060	0.00%
2021/02/24	11	46.30	15	46.63	46.00	-4	54,183	-0.01%
2021/02/23	29	47.49	25	47.86	46.70	4	54,262	0.01%
2021/02/22	91	46.95	90	47.23	46.75	1	54,800	0.00%
2021/02/19	5	44.65	6	44.45	44.50	-1	54,951	0.00%
2021/02/18	14	45.62	13	45.30	45.25	1	55,206	0.00%
2021/02/17	41	42.73	35	42.61	43.90	6	54,788	0.01%
2021/02/04	8	42.70	8	42.30	43.50	0	54,818	0.00%
2021/02/03	2	43.55	0	0.00	42.25	2	55,361	0.00%
2021/02/02	90	43.26	89	43.34	43.50	1	56,019	0.00%
2021/02/01	36	41.83	32	42.31	41.35	4	55,488	0.01%
2021/01/29	32	43.69	22	43.55	42.80	10	55,267	0.02%
2021/01/28	27	45.16	26	44.99	44.75	1	55,130	0.00%
2021/01/27	11	45.51	12	45.60	44.55	-1	54,963	0.00%
2021/01/26	27	45.42	29	45.35	45.60	-2	55,058	0.00%
2021/01/25	75	45.98	74	45.95	45.65	1	54,998	0.00%
2021/01/22	43	43.39	42	44.22	44.80	1	54,629	0.00%
2021/01/21	91	43.94	91	44.30	42.70	0	54,212	0.00%
2021/01/20	75	42.75	72	42.66	42.10	3	53,579	0.01%
2021/01/19	163	45.55	150	45.23	43.20	13	52,968	0.02%	大買/大賣/
2021/01/18	224	42.90	226	42.97	45.10	-2	52,507	0.00%	大買/大賣/
2021/01/15	36	44.48	64	43.90	43.25	-28	51,347	-0.05%
2021/01/14	22	49.55	22	48.37	48.05	0	50,492	0.00%
2021/01/13	40	48.29	42	48.94	48.00	-2	50,040	0.00%
2021/01/12	204	49.06	202.5	48.92	49.05	1.5	49,715	0.00%	大買/大賣/
2021/01/11	58.5	49.69	46	49.66	50.40	12.5	48,278	0.03%
2021/01/08	95	47.99	90	48.22	48.50	5	47,488	0.01%
2021/01/07	280	47.16	291	46.76	47.35	-11	46,536	-0.02%	大買/大賣/
2021/01/06	120	52.15	110	52.11	50.30	10	45,072	0.02%	大買/大賣/
2021/01/05	257	55.14	178	55.55	54.60	79	44,340	0.18%	大買/大賣/
2021/01/04	202	55.42	223	56.13	57.10	-21	43,023	-0.05%	大買/大賣/
2020/12/31	172	51.13	163	51.95	52.90	9	40,875	0.02%	大買/大賣/
2020/12/30	366	49.04	360	49.17	50.10	6	39,737	0.02%	大買/大賣/
2020/12/29	1,201	53.88	1,097	54.34	49.35	104	38,285	0.27%	大買/大賣/鉅額交易
2020/12/28	180	52.29	177	52.27	52.80	3	35,075	0.01%	大買/大賣/
2020/12/25	59	47.95	52	48.27	48.00	7	33,634	0.02%
2020/12/24	0	0.00	2	46.15	45.25	-2	32,551	-0.01%
2020/12/23	96	43.91	90	43.52	45.45	6	32,156	0.02%
2020/12/22	217	44.94	164	44.42	43.15	53	31,216	0.17%	大買/大賣/
2020/12/21	34	44.66	35	45.31	47.50	-1	28,681	0.00%
2020/12/18	10	43.73	17	44.05	43.20	-7	27,305	-0.03%
2020/12/17	0	0.00	19	41.91	42.35	-19	25,975	-0.07%
2020/12/16	4	40.49	4	40.70	41.00	0	25,507	0.00%
2020/12/15	18	41.29	14	40.99	40.00	4	25,254	0.02%
2020/12/14	4	41.11	3	40.90	40.75	1	24,601	0.00%
2020/12/11	27	40.35	3	39.90	38.95	24	24,110	0.10%
2020/12/10	5	41.50	6	42.14	41.40	-1	23,548	0.00%
2020/12/09	6	41.47	4	41.89	41.40	2	22,943	0.01%
2020/12/08	11	40.50	11	40.90	40.60	0	22,173	0.00%
2020/12/07	1	37.00	2	37.60	38.25	-1	21,113	0.00%
2020/12/04	2	37.90	3	38.57	38.00	-1	20,573	0.00%
2020/12/03	21	41.07	20	40.25	39.50	1	20,136	0.00%
2020/12/02	1	40.35	2	40.70	40.00	-1	19,824	-0.01%
2020/12/01	5	41.91	0.4	41.70	41.10	4.6	19,317	0.02%
2020/11/30	2.4	42.97	2	43.70	43.70	0.4	18,836	0.00%
2020/11/27	2	42.83	15	41.69	43.00	-13	18,393	-0.07%
2020/11/26	78	43.18	61	43.62	40.65	17	17,895	0.09%
2020/11/25	1	40.75	4	39.69	40.90	-3	16,799	-0.02%
2020/11/24	3	37.30	0	0.00	37.20	3	16,009	0.02%
2020/11/23	0	0.00	3	37.73	37.45	-3	15,818	-0.02%
2020/11/20	5	37.34	5	37.47	36.75	0	15,621	0.00%
2020/11/19	69	36.89	62	37.01	37.45	7	15,539	0.05%
2020/11/18	143	36.18	146	36.36	36.40	-3	14,552	-0.02%	大買/大賣/
2020/11/17	1	33.15	10	32.78	33.35	-9	13,788	-0.07%
2020/11/16	0	0.00	1	31.80	31.55	-1	13,474	-0.01%
2020/11/13	3	31.02	1	31.55	30.60	2	13,393	0.01%
2020/11/12	52	31.40	50	31.35	31.20	2	13,198	0.02%
2020/11/11	67	32.62	73	31.76	32.45	-6	13,081	-0.05%
2020/11/10	175	29.37	164	29.43	29.80	11	12,631	0.09%	大買/大賣/
2020/11/04	0	0.00	1	28.55	28.90	-1	11,238	-0.01%
2020/11/03	1	28.15	2	28.63	28.60	-1	11,022	-0.01%
2020/11/02	1	27.00	1	27.50	27.00	0	10,673	0.00%
2020/10/29	1	25.60	0	0.00	26.70	1	10,172	0.01%
2020/10/27	0	0.00	3	26.10	26.10	-3	9,870	-0.03%
2020/10/26	2	25.90	0	0.00	26.85	2	9,717	0.02%
2020/10/23	13	25.10	13	24.90	24.60	0	9,230	0.00%
2020/10/22	0	0.00	3	24.30	24.45	-3	9,161	-0.03%
2020/10/21	4	25.64	0	0.00	25.30	4	9,085	0.04%
2020/10/14	1	24.35	1	24.75	24.55	0	8,292	0.00%
2020/10/13	16	23.64	19	23.95	25.05	-3	8,112	-0.04%
2020/10/12	0	0.00	13	23.30	23.15	-13	7,687	-0.17%
2020/10/07	16	24.02	16	24.33	24.45	0	7,351	0.00%
2020/10/06	15	22.63	6	22.90	23.45	9	7,094	0.13%
2020/10/05	4	22.45	0	0.00	22.85	4	6,852	0.06%
2020/09/30	0	0.00	2	20.70	21.25	-2	6,606	-0.03%
2020/09/29	2	21.95	0	0.00	21.00	2	6,614	0.03%
2020/09/25	0	0.00	20	20.20	20.45	-20	6,001	-0.33%
2020/09/07	0	0.00	5	20.65	20.15	-5	5,064	-0.10%
2020/09/04	5	20.00	0	0.00	20.00	5	4,899	0.10%
2020/09/03	20	20.80	0	0.00	20.45	20	4,775	0.42%
2020/09/01	0	0.00	1	21.40	20.95	-1	4,595	-0.02%
2020/08/25	0	0.00	8	21.63	21.75	-8	3,937	-0.20%
2020/08/20	6	20.00	1	20.00	19.95	5	3,447	0.15%
2020/08/17	0	0.00	5	20.15	20.05	-5	2,835	-0.18%
2020/08/14	5	19.90	0	0.00	19.90	5	2,607	0.19%
2020/07/31	0	0.00	1	17.30	17.40	-1	2,007	-0.05%
2020/07/14	1	18.45	0	0.00	18.70	1	2,051	0.05%
2020/07/08	1	18.45	2	18.55	18.70	-1	1,906	-0.05%
2020/07/07	0	0.00	2	17.85	18.40	-2	1,792	-0.11%
2020/07/06	5	16.90	5	17.35	17.65	0	1,677	0.00%
2020/06/10	2	16.98	0	0.00	17.00	2	2,191	0.09%
2020/06/08	0	0.00	5	16.90	17.05	-5	2,256	-0.22%
2020/06/05	0	0.00	5	16.80	16.70	-5	2,252	-0.22%
2020/06/04	2	16.60	0	0.00	16.55	2	2,254	0.09%
2020/04/17	0	0.00	5	16.35	16.15	-5	2,199	-0.23%
2020/04/15	0	0.00	10	16.20	16.10	-10	2,151	-0.46%
2020/04/08	4	14.55	0	0.00	14.95	4	2,082	0.19%
2020/03/24	20	12.45	0	0.00	12.60	20	1,814	1.10%
2020/03/19	1	12.80	0	0.00	11.90	1	1,715	0.06%
2020/03/18	0	0.00	10	13.20	13.15	-10	1,612	-0.62%
2020/03/17	10	13.40	0	0.00	13.40	10	1,565	0.64%
2020/03/12	0	0.00	5	16.25	15.70	-5	1,441	-0.35%
2020/03/11	5	16.65	0	0.00	16.50	5	1,418	0.35%
2020/01/20	0	0.00	1	18.15	18.15	-1	1,124	-0.09%
2019/12/03	0	0.00	1	18.50	18.55	-1	1,491	-0.07%
2019/11/28	0	0.00	1	18.50	18.45	-1	1,766	-0.06%
2019/10/25	0	0.00	2	18.60	18.60	-2	3,637	-0.05%
2019/10/24	0	0.00	1	18.40	18.40	-1	3,939	-0.03%
2019/10/23	1	18.05	1	18.10	18.10	0	4,238	0.00%
2019/10/21	0	0.00	2	18.20	18.15	-2	4,525	-0.04%
2019/10/18	0	0.00	1	17.75	17.90	-1	4,574	-0.02%
2019/10/17	1	17.65	0	0.00	17.65	1	4,570	0.02%
2019/10/15	2	17.80	0	0.00	17.90	2	4,555	0.04%
2019/10/14	1	18.05	1	17.95	18.05	0	4,560	0.00%
2019/10/09	0	0.00	207	17.79	17.80	-207	4,567	-4.53%	大賣/鉅額交易
2019/10/01	1	18.20	0	0.00	18.25	1	4,625	0.02%
2019/09/16	1	18.80	0	0.00	18.90	1	4,869	0.02%
2019/09/10	1	19.60	0	0.00	19.20	1	4,870	0.02%
2019/09/06	1	19.80	0	0.00	19.75	1	4,854	0.02%
2019/09/05	2	19.78	0	0.00	19.75	2	4,873	0.04%
2019/09/04	207	20.09	1	20.15	20.15	206	4,831	4.26%	大買/鉅額交易
2019/09/03	3	19.98	6.3	19.94	20.20	-3.3	4,719	-0.07%
2019/09/02	0	0.00	5	19.13	19.15	-5	4,583	-0.11%
2019/08/29	0	0.00	1	19.10	19.00	-1	4,544	-0.02%
2019/08/27	1	18.80	2	19.03	18.80	-1	4,607	-0.02%
2019/08/26	0	0.00	2	19.13	18.75	-2	4,612	-0.04%
2019/08/23	0	0.00	5	18.45	18.60	-5	4,582	-0.11%
2019/08/22	1	18.70	1	19.15	18.75	0	4,606	0.00%
2019/08/21	0	0.00	1	19.10	19.30	-1	4,570	-0.02%
2019/08/20	1	18.80	0	0.00	18.75	1	4,536	0.02%
2019/08/19	1	19.20	0	0.00	19.15	1	4,493	0.02%
2019/08/16	2	19.45	0	0.00	19.55	2	4,417	0.05%
2019/08/15	2	20.35	0	0.00	19.80	2	4,356	0.05%
2019/08/14	0	0.00	1	21.20	21.05	-1	4,292	-0.02%
2019/08/13	10	20.55	0	0.00	20.60	10	4,250	0.24%
2019/08/12	1	20.75	0	0.00	20.65	1	4,215	0.02%
2019/08/08	2	20.95	3	21.23	21.40	-1	4,184	-0.02%
2019/08/06	2	20.68	0	0.00	20.55	2	4,031	0.05%
2019/08/05	1	22.00	1	22.25	21.40	0	3,939	0.00%
2019/08/02	1	20.50	2	21.20	21.80	-1	3,813	-0.03%
2019/08/01	1	20.80	0	0.00	20.85	1	3,588	0.03%
2019/07/31	1	20.85	0	0.00	20.75	1	3,472	0.03%
2019/07/30	1	21.50	3	21.30	21.25	-2	3,382	-0.06%
2019/07/29	0	0.00	15	21.75	22.10	-15	3,295	-0.46%
2019/07/26	22	22.46	17	22.44	21.90	5	3,167	0.16%
2019/07/25	16	22.00	19	20.50	21.90	-3	2,829	-0.11%
2019/07/24	2	20.48	1	20.40	20.40	1	2,501	0.04%
2019/07/19	0	0.00	1	19.05	19.00	-1	2,103	-0.05%
2019/07/11	0	0.00	10	19.45	19.45	-10	2,032	-0.49%
2019/07/02	0	0.00	1	18.70	19.10	-1	1,787	-0.06%
2019/06/24	1	18.20	0	0.00	18.15	1	1,602	0.06%
2019/06/18	2	18.45	0	0.00	18.40	2	1,443	0.14%
2019/06/04	0	0.00	21	17.95	18.00	-21	1,236	-1.70%
2019/05/30	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/05/29	3	18.40	0	0.00	18.50	3	994	0.30%
2019/05/28	4	18.05	0	0.00	18.20	4	944	0.42%
2019/05/27	0	0.00	1	18.20	18.05	-1	905	-0.11%
2019/05/23	0	0.00	1	17.50	17.60	-1	823	-0.12%
2019/05/22	5	17.50	0	0.00	17.50	5	811	0.62%
2019/05/20	10	17.18	2	17.00	17.10	8	751	1.06%
2019/05/14	2	16.60	0	0.00	16.70	2	687	0.29%
2019/05/13	2	16.60	0	0.00	16.50	2	676	0.30%
2019/05/03	0	0.00	1	16.70	16.55	-1	650	-0.15%
2019/05/02	0	0.00	2	16.50	16.50	-2	635	-0.31%
2019/04/30	1	16.30	0	0.00	16.30	1	626	0.16%
2019/04/22	0	0.00	2	16.60	16.55	-2	590	-0.34%
2019/02/27	2	16.10	0	0.00	15.95	2	529	0.38%
2019/02/19	0	0.00	2	16.30	16.25	-2	492	-0.41%
2019/01/11	2	15.75	0	0.00	15.80	2	555	0.36%
2018/11/30	2	16.00	0	0.00	15.90	2	870	0.23%
2018/11/28	0	0.00	2	16.10	16.00	-2	870	-0.23%
2018/11/15	2	15.50	0	0.00	15.45	2	932	0.21%
2018/08/14	0	0.00	1	16.80	16.80	-1	1,213	-0.08%
2018/08/08	1	16.80	0	0.00	16.80	1	1,290	0.08%
2018/06/06	0	0.00	0.3	16.70	16.70	-0.3	1,534	-0.02%
2018/05/28	1	16.50	0	0.00	16.65	1	1,595	0.06%
2018/03/13	0	0.00	4	18.00	18.00	-4	2,281	-0.18%
2018/02/06	0	0.00	3	17.40	17.25	-3	3,230	-0.09%
2018/01/30	0	0.00	1	18.85	18.80	-1	3,123	-0.03%
2018/01/29	0.6	18.80	0	0.00	18.90	0.6	3,115	0.02%
2018/01/25	0	0.00	7	19.31	19.35	-7	3,110	-0.23%
2018/01/24	1	19.35	0	0.00	19.40	1	3,116	0.03%
2018/01/15	0.8	19.80	3	19.95	19.95	-2.3	3,177	-0.07%
2018/01/11	2	20.00	0	0.00	19.90	2	3,369	0.06%
2018/01/10	3.7	19.94	0	0.00	19.90	3.7	3,335	0.11%
2018/01/05	0	0.00	10	19.75	19.75	-10	3,296	-0.30%
2018/01/04	1	19.45	0	0.00	19.45	1	3,285	0.03%
2018/01/02	15	19.99	0	0.00	19.85	15	3,233	0.46%