萬海 (2615)-永豐金-三重券商分點個股進出

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
82.9
漲跌
▼1.6
漲幅
-1.89%
成交量
15,079張
產業
上市航運類股
2384人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－永豐金-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-三重券商分點個股進出
永豐金-三重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
2024/12/11	15.1	83.75	12	83.73	82.90	3.1	39,300	0.01%
2024/12/10	21	85.59	11	84.67	84.50	10	39,332	0.03%
2024/12/09	19.9	87.46	37.5	86.96	86.10	-17.7	39,141	-0.05%
2024/12/06	21	84.74	22	85.25	84.00	-1	38,433	0.00%
2024/12/05	12	85.77	3	85.40	84.20	9	38,372	0.02%
2024/12/04	10	85.61	1	86.00	86.30	9	38,376	0.02%
2024/12/03	9	84.91	7.3	85.52	86.10	1.7	38,502	0.00%
2024/12/02	4.2	84.06	15.5	83.71	83.40	-11.3	38,342	-0.03%
2024/11/29	11	83.38	2	83.75	83.00	9	38,473	0.02%
2024/11/28	29	84.50	3.2	85.07	83.80	25.8	38,680	0.07%
2024/11/27	28.3	87.06	56	85.23	84.50	-27.7	38,470	-0.07%
2024/11/26	23	90.46	17	89.81	89.70	6	37,910	0.02%
2024/11/25	45.2	91.76	31.1	90.81	90.70	14.1	37,921	0.04%
2024/11/22	32.1	93.54	37	94.25	93.60	-4.9	37,730	-0.01%
2024/11/21	41.1	97.00	44.5	96.61	95.80	-3.4	37,298	-0.01%
2024/11/20	71.8	95.87	56.1	95.50	94.80	15.7	36,322	0.04%
2024/11/19	5	92.66	15	92.92	93.30	-10	35,041	-0.03%
2024/11/18	25	91.07	49	91.08	90.90	-24	34,756	-0.07%
2024/11/15	6.2	91.88	7	91.89	90.50	-0.9	34,624	0.00%
2024/11/14	12.2	90.87	6	90.47	89.80	6.2	34,403	0.02%
2024/11/13	14.2	91.60	14	91.40	90.60	0.2	34,579	0.00%
2024/11/12	37	93.53	28	92.45	91.30	9	34,754	0.03%
2024/11/11	31.3	94.59	28.5	93.96	94.30	2.8	34,807	0.01%
2024/11/08	10	94.61	25	94.48	93.70	-15	34,755	-0.04%
2024/11/07	17.1	91.52	73.1	90.66	91.80	-56	34,903	-0.16%
2024/11/06	41	94.08	67.1	93.93	93.60	-26.1	34,962	-0.07%
2024/11/05	65.5	94.42	34.1	94.78	94.70	31.4	35,337	0.09%
2024/11/04	116.1	94.44	84.3	92.40	89.80	31.8	34,898	0.09%	大買/
2024/11/01	66.1	91.69	34	91.48	94.20	32.1	33,867	0.09%
2024/10/30	4	87.18	5	86.30	85.70	-1	33,326	0.00%
2024/10/29	4	86.90	8	86.94	85.70	-4	33,492	-0.01%
2024/10/28	35.1	88.54	32	88.29	88.60	3.1	33,530	0.01%
2024/10/25	5	86.90	5	86.20	86.90	0	33,429	0.00%
2024/10/24	9	86.24	8.5	87.11	86.00	0.5	33,446	0.00%
2024/10/23	12	88.12	11	87.94	87.70	1	33,445	0.00%
2024/10/22	15	87.86	18	88.88	87.60	-3	33,552	-0.01%
2024/10/21	23	86.90	25	87.18	87.90	-2	33,427	-0.01%
2024/10/18	20	86.02	15	85.38	85.30	5	33,412	0.01%
2024/10/17	14	85.99	18.2	85.73	86.40	-4.2	33,275	-0.01%
2024/10/16	41	82.08	40	82.31	82.20	1	32,997	0.00%
2024/10/15	8	81.90	1	81.30	81.10	7	33,039	0.02%
2024/10/14	10	83.08	8	82.26	82.00	2	33,346	0.01%
2024/10/11	4	83.80	21	84.17	83.00	-17	33,454	-0.05%
2024/10/09	27	83.73	9	83.34	83.00	18	33,604	0.05%
2024/10/08	45	85.77	25	85.77	85.50	20	33,639	0.06%
2024/10/07	23	86.44	18.2	87.29	85.70	4.8	33,858	0.01%
2024/10/04	34	89.49	2	89.40	89.30	32	33,872	0.09%
2024/10/01	38	100.64	45	101.08	99.20	-7	33,637	-0.02%
2024/09/30	61.6	102.31	54	100.04	98.00	7.6	32,958	0.02%
2024/09/27	67.6	105.41	86.9	106.27	107.50	-19.3	32,265	-0.06%
2024/09/26	62.9	102.90	122.9	103.06	102.00	-60	31,422	-0.19%	大賣/
2024/09/25	111.3	95.39	153.5	96.90	99.70	-42.2	30,038	-0.14%	大買/大賣/
2024/09/24	32.5	87.30	80.1	88.67	90.70	-47.6	27,949	-0.17%
2024/09/23	1	82.60	0	0.00	82.50	1	26,876	0.00%
2024/09/20	1	80.90	30	81.22	81.10	-29	27,305	-0.11%
2024/09/19	2	80.60	3.4	80.36	81.00	-1.4	28,026	0.00%
2024/09/18	0	0.00	1	79.60	80.50	-1	28,900	0.00%
2024/09/13	1	77.60	2	78.10	79.20	-1	31,476	0.00%
2024/09/12	6	78.30	18.2	78.16	77.70	-12.2	32,673	-0.04%
2024/09/11	6	76.15	6	76.72	76.80	0	33,220	0.00%
2024/09/10	4	74.63	2	74.70	74.10	2	34,500	0.01%
2024/09/09	5	75.74	3	75.70	75.20	2	35,508	0.01%
2024/09/06	0	0.00	12	78.20	78.20	-12	36,148	-0.03%
2024/09/05	1.1	78.95	2	79.10	78.80	-0.9	37,345	0.00%
2024/09/04	6	77.05	3	79.20	78.70	3	39,131	0.01%
2024/09/03	13	79.95	9	79.71	79.50	4	40,875	0.01%
2024/09/02	33.3	81.04	25	81.41	79.50	8.3	43,141	0.02%
2024/08/30	19	81.81	39.1	81.91	82.90	-20.1	43,791	-0.05%
2024/08/29	1	78.40	1	78.50	79.20	0	43,678	0.00%
2024/08/28	0.1	78.20	1.3	78.08	78.10	-1.2	45,476	0.00%
2024/08/27	24	79.41	10.2	78.49	78.30	13.9	45,817	0.03%
2024/08/26	17	80.80	16	81.26	79.90	1	45,676	0.00%
2024/08/23	8	79.77	7	79.66	79.50	1	45,635	0.00%
2024/08/22	13	79.94	15	79.95	79.70	-2	45,927	0.00%
2024/08/21	26	79.79	9.1	79.64	80.40	16.9	46,209	0.04%
2024/08/20	5	80.82	3	79.20	79.20	2	46,217	0.00%
2024/08/19	12	79.89	6	80.10	79.50	6	46,054	0.01%
2024/08/16	10.1	80.96	14.1	80.79	80.80	-4	45,967	-0.01%
2024/08/15	25	80.06	61	80.08	80.40	-36	45,678	-0.08%
2024/08/14	48	78.69	28	78.56	77.70	20	45,246	0.04%
2024/08/13	45.1	80.38	31	80.22	79.10	14.1	44,815	0.03%
2024/08/12	27	81.36	37.1	81.47	82.50	-10.1	44,178	-0.02%
2024/08/09	40.4	79.13	33.6	79.39	77.20	6.8	45,149	0.01%
2024/08/08	25.6	80.96	13	81.23	78.80	12.6	49,084	0.03%
2024/08/07	70	81.59	73.6	82.02	84.20	-3.6	50,537	-0.01%
2024/08/06	54	79.16	66.1	79.60	79.60	-12.1	51,107	-0.02%
2024/08/05	68.1	75.96	61.3	76.48	75.00	6.8	51,191	0.01%
2024/08/02	24	80.18	37	80.12	79.70	-13	51,118	-0.03%
2024/08/01	23	79.77	36.1	79.82	79.70	-13.1	50,658	-0.03%
2024/07/31	3	76.67	8	76.44	77.90	-5	50,404	-0.01%
2024/07/30	11	74.34	10	75.64	76.20	1	50,310	0.00%
2024/07/29	16.2	73.10	9	73.14	72.90	7.2	50,441	0.01%
2024/07/26	20	72.87	17	72.63	73.90	3	50,553	0.01%
2024/07/23	22	73.48	10	74.04	74.20	12	50,717	0.02%
2024/07/22	13	69.19	26	69.52	71.00	-13	50,851	-0.03%
2024/07/19	10	71.47	22	71.73	71.10	-12	50,442	-0.02%
2024/07/18	4	73.70	2	73.35	74.00	2	50,132	0.00%
2024/07/17	7	73.80	20	74.36	73.50	-13	49,984	-0.03%
2024/07/16	23	77.71	25	76.09	75.10	-2	49,777	0.00%
2024/07/15	40	76.68	33	75.94	77.90	7	49,553	0.01%
2024/07/12	42.4	75.92	28	76.14	76.40	14.4	49,136	0.03%
2024/07/11	15.6	77.61	6	77.35	77.30	9.6	48,805	0.02%
2024/07/10	32.1	77.06	29.4	76.99	76.10	2.7	48,607	0.01%
2024/07/09	45.1	77.20	31	77.88	77.20	14.1	48,258	0.03%
2024/07/08	18.1	77.07	26.2	77.60	78.00	-8.1	47,642	-0.02%
2024/07/05	30.6	84.75	17.4	85.27	83.70	13.2	46,700	0.03%
2024/07/04	19.5	87.08	12.6	87.32	86.40	6.9	46,213	0.01%
2024/07/03	14.2	88.17	15	88.10	87.60	-0.8	45,858	0.00%
2024/07/02	40	85.57	42.2	85.15	84.80	-2.2	45,291	0.00%
2024/07/01	90.2	89.02	23.3	89.31	86.00	66.9	44,799	0.15%
2024/06/28	30.1	89.25	39	89.28	88.60	-8.9	44,030	-0.02%
2024/06/27	20	89.67	22	89.65	89.20	-2	43,631	0.00%
2024/06/26	73.4	90.98	62.1	90.53	89.00	11.3	43,091	0.03%
2024/06/25	47.3	90.29	48.3	90.20	91.70	-1	42,423	0.00%
2024/06/24	106.8	90.73	99.6	90.49	88.80	7.1	41,532	0.02%	大買/
2024/06/21	96.2	94.50	91	95.30	92.30	5.2	40,591	0.01%
2024/06/20	46.8	91.95	48.3	92.46	92.10	-1.5	38,643	0.00%
2024/06/19	142.4	91.70	178.4	91.71	90.00	-36	37,771	-0.10%	大買/大賣/
2024/06/18	55.4	89.88	56.1	90.33	88.80	-0.7	36,480	0.00%
2024/06/17	139.4	90.26	116.1	90.64	89.10	23.3	35,801	0.07%	大買/大賣/
2024/06/14	54	88.31	47.9	89.81	92.80	6.1	34,396	0.02%
2024/06/13	61.4	85.91	74	86.46	84.40	-12.7	33,344	-0.04%
2024/06/12	59.2	84.69	71.2	83.92	83.00	-12	32,877	-0.04%
2024/06/11	150.5	94.91	80	93.17	88.20	70.5	31,780	0.22%	大買/
2024/06/07	91.3	98.71	92.2	98.55	96.20	-0.9	29,937	0.00%
2024/06/06	108.8	93.64	120.1	94.32	96.80	-11.3	27,958	-0.04%	大買/大賣/
2024/06/05	13	85.33	35	87.06	88.00	-22	25,592	-0.09%
2024/06/04	39.2	80.43	38	80.02	80.00	1.2	24,729	0.00%
2024/06/03	136.1	78.74	145	78.92	82.00	-8.9	24,299	-0.04%	大買/大賣/
2024/05/31	57	86.93	8	85.66	79.70	49	22,456	0.22%
2024/05/30	12.1	87.02	39	85.00	87.50	-27	22,077	-0.12%
2024/05/29	9.2	87.59	11.2	88.53	85.60	-2.1	21,953	-0.01%
2024/05/28	34.8	85.44	11.2	86.16	87.00	23.6	21,736	0.11%
2024/05/27	15	78.97	26.4	80.21	82.10	-11.4	21,665	-0.05%
2024/05/24	0	0.00	11.4	73.38	74.90	-11.4	21,326	-0.05%
2024/05/23	2	71.20	1	71.50	71.10	1	21,128	0.00%
2024/05/22	6	71.20	7.3	70.29	71.20	-1.3	21,144	-0.01%
2024/05/21	12	69.21	1	69.90	68.80	11	21,103	0.05%
2024/05/20	1.2	70.48	5	70.14	70.80	-3.8	21,096	-0.02%
2024/05/17	2.1	70.30	0	0.00	70.00	2.1	21,037	0.01%
2024/05/16	31.1	71.35	20.3	71.03	71.90	10.9	20,902	0.05%
2024/05/15	47	69.20	50.2	69.58	70.50	-3.1	20,605	-0.02%
2024/05/14	246.5	72.36	207.6	71.40	68.40	38.9	19,005	0.20%	大買/大賣/
2024/05/13	98.3	69.11	98.6	69.56	70.10	-0.3	13,910	0.00%
2024/05/10	46.7	62.52	58.2	61.62	63.80	-11.5	11,861	-0.10%
2024/05/09	8	54.74	63.7	56.89	58.00	-55.7	10,361	-0.54%
2024/05/08	0	52.50	14.1	52.50	52.80	-14.1	9,418	-0.15%
2024/05/07	1	51.20	4.1	50.65	50.80	-3.1	8,781	-0.04%
2024/05/06	0.1	49.95	5.3	50.18	49.80	-5.2	8,545	-0.06%
2024/05/03	5.1	49.72	9	49.94	49.40	-3.9	8,490	-0.05%
2024/05/02	18.3	49.68	14	51.16	49.40	4.3	8,400	0.05%
2024/04/30	2	48.95	8.9	49.61	50.70	-6.9	7,939	-0.09%
2024/04/29	16	49.55	18	49.81	49.55	-2	7,708	-0.03%
2024/04/26	3	47.95	7	47.03	48.35	-4	7,407	-0.05%
2024/04/25	1.1	45.39	0	0.00	45.50	1.1	7,008	0.02%
2024/04/24	6	45.34	6	44.99	45.45	0	7,132	0.00%
2024/04/23	1	44.45	8	44.54	44.95	-7	7,199	-0.10%
2024/04/22	2	44.70	1	43.85	43.85	1	7,263	0.01%
2024/04/19	2	43.25	1	43.25	43.25	1	7,188	0.01%
2024/04/18	2	42.90	0	0.00	42.90	2	7,189	0.03%
2024/04/17	0.2	43.14	5	42.90	42.80	-4.8	7,256	-0.07%
2024/04/16	2.1	43.07	5	43.15	42.90	-2.9	7,492	-0.04%
2024/04/15	0	45.25	0	0.00	45.10	0	7,909	0.00%
2024/04/11	0.2	44.95	10.1	44.85	44.80	-9.9	8,591	-0.12%
2024/04/09	0	44.85	0	0.00	44.95	0	9,660	0.00%
2024/04/08	1	43.31	0	0.00	44.10	1	10,167	0.01%
2024/04/03	3	43.91	2.1	43.65	43.65	1	10,191	0.01%
2024/04/02	1	44.10	0	0.00	44.05	1	10,328	0.01%
2024/04/01	1	44.50	1	44.55	44.55	0	10,619	0.00%
2024/03/29	0	44.10	0	0.00	44.10	0	11,020	0.00%
2024/03/26	3	44.75	0.3	44.30	44.55	2.7	14,921	0.02%
2024/03/25	2	45.50	5	45.45	45.40	-3	15,353	-0.02%
2024/03/22	7	44.92	0	0.00	45.30	7	16,105	0.04%
2024/03/21	1	45.10	4	45.15	45.10	-3	16,959	-0.02%
2024/03/20	0	0.00	10	45.03	45.00	-10	17,230	-0.06%
2024/03/19	12	45.84	0	0.00	45.50	12	17,402	0.07%
2024/03/18	1	45.50	0	0.00	45.65	1	17,526	0.01%
2024/03/15	23	45.17	0	0.00	46.45	23	17,778	0.13%
2024/03/14	4	47.28	0	0.00	47.10	4	17,606	0.02%
2024/03/13	3	49.60	0	0.00	49.00	3	17,484	0.02%
2024/03/12	0	0.00	5.7	49.18	49.45	-5.7	17,429	-0.03%
2024/03/11	5	49.50	0	0.00	49.30	5	17,544	0.03%
2024/03/08	0	0.00	1	48.75	48.65	-1	17,905	-0.01%
2024/03/07	1	48.40	0	0.00	48.10	1	18,241	0.01%
2024/03/06	1	48.95	0	0.00	48.40	1	18,390	0.01%
2024/03/05	1	49.70	0	0.00	49.35	1	18,379	0.01%
2024/03/04	1	50.00	8	49.40	49.65	-7	18,350	-0.04%
2024/03/01	0.3	49.90	0	0.00	49.90	0.3	18,376	0.00%
2024/02/29	3	50.22	0.6	50.79	50.40	2.4	18,247	0.01%
2024/02/27	4	48.48	0	0.00	48.10	4	17,884	0.02%
2024/02/26	1	49.00	1.4	49.19	48.80	-0.4	17,833	0.00%
2024/02/23	2	50.00	4	50.00	49.65	-2	17,845	-0.01%
2024/02/22	0	0.00	1.2	49.46	50.00	-1.2	17,821	-0.01%
2024/02/21	11	49.49	10	49.00	49.00	1	17,723	0.01%
2024/02/20	4	48.81	0	0.00	48.65	4	17,675	0.02%
2024/02/19	1	47.26	0	0.00	47.90	1	17,664	0.01%
2024/02/15	4	46.93	0	0.00	47.20	4	17,961	0.02%
2024/02/05	1	48.00	1.7	48.36	47.75	-0.7	17,943	0.00%
2024/02/02	4	48.19	9	47.90	48.20	-5	17,983	-0.03%
2024/02/01	20	49.93	20	49.65	49.65	0	17,868	0.00%
2024/01/31	2	49.15	1	48.95	48.90	1	17,839	0.01%
2024/01/30	3	49.67	0	0.00	49.45	3	17,848	0.02%
2024/01/29	0.1	50.10	0	0.00	50.00	0.1	17,858	0.00%
2024/01/26	1	49.50	0	0.00	49.75	1	17,882	0.01%
2024/01/24	3	50.60	3	51.00	50.50	0	17,811	0.00%
2024/01/23	1	50.70	0	0.00	50.20	1	17,846	0.01%
2024/01/22	1	50.70	3	50.07	50.70	-2	17,889	-0.01%
2024/01/19	8	51.24	6.4	52.54	51.20	1.6	17,791	0.01%
2024/01/18	11.1	52.05	11.2	52.46	52.50	-0.1	17,695	0.00%
2024/01/17	4	50.63	2	51.15	51.00	2	17,539	0.01%
2024/01/16	2	51.65	0	0.00	52.00	2	17,383	0.01%
2024/01/15	0	0.00	2	53.30	52.80	-2	17,235	-0.01%
2024/01/12	0.4	52.60	4	52.43	52.50	-3.6	17,179	-0.02%
2024/01/11	3	50.90	1	50.80	50.90	2	17,038	0.01%
2024/01/10	4	50.65	6	50.72	50.70	-2	16,960	-0.01%
2024/01/09	13.2	52.31	2	53.40	52.40	11.2	16,693	0.07%
2024/01/08	8	56.15	4	57.05	56.20	4	16,210	0.02%
2024/01/05	11	56.97	13.2	57.50	57.90	-2.2	15,999	-0.01%
2024/01/04	8	57.47	8	58.26	57.00	0	15,558	0.00%
2024/01/03	0	0.00	4.1	55.65	55.00	-4.1	14,793	-0.03%
2024/01/02	32	57.29	4	56.80	54.70	28	14,512	0.19%
2023/12/29	2	55.60	11	54.63	55.00	-9	13,941	-0.06%
2023/12/28	17.1	55.25	20	56.28	55.20	-2.9	13,906	-0.02%
2023/12/27	0	0.00	2	56.80	56.60	-2	13,795	-0.01%
2023/12/26	5	54.88	16	55.58	56.00	-11	13,532	-0.08%
2023/12/25	34.2	55.61	40	57.53	54.50	-5.9	13,140	-0.04%
2023/12/22	70.5	60.36	75	59.55	60.10	-4.5	12,342	-0.04%
2023/12/21	31	56.80	42.4	58.30	59.60	-11.4	10,570	-0.11%
2023/12/20	12	52.41	31	53.35	54.50	-19	9,261	-0.21%
2023/12/19	49	53.42	23.3	52.87	52.30	25.7	8,798	0.29%
2023/12/18	10	52.66	14.1	52.58	52.90	-4.1	8,116	-0.05%
2023/12/15	4	49.90	0	0.00	50.60	4	7,335	0.05%
2023/12/14	8	48.90	1	48.85	49.05	7	7,080	0.10%
2023/12/13	4.1	50.52	17	51.17	50.10	-13	6,925	-0.19%
2023/12/12	6.1	52.89	7	52.14	51.80	-1	7,366	-0.01%
2023/12/11	12.1	52.46	5	52.44	52.40	7.1	7,192	0.10%
2023/12/08	0.6	50.67	0	0.00	51.10	0.6	6,988	0.01%
2023/12/07	0.4	50.70	0	0.00	50.10	0.4	6,981	0.01%
2023/12/06	3	50.63	4	51.28	51.30	-1	6,957	-0.01%
2023/12/05	12	50.95	16	51.52	52.00	-4	6,865	-0.06%
2023/12/04	17.4	51.26	24	51.18	52.50	-6.6	6,511	-0.10%
2023/12/01	3	47.35	1	47.40	48.65	2	6,098	0.03%
2023/11/30	2.1	46.73	0	47.00	46.70	2	5,955	0.03%
2023/11/29	1	47.00	0	0.00	46.55	1	6,006	0.02%
2023/11/24	6	45.58	0.1	45.65	45.50	5.9	5,985	0.10%
2023/11/23	4	45.65	1	45.55	45.75	3	6,051	0.05%
2023/11/22	0	45.75	0	0.00	45.65	0	6,052	0.00%
2023/11/21	0	46.55	0	0.00	46.55	0	6,010	0.00%
2023/11/20	0	0.00	0	46.95	46.95	0	6,094	0.00%
2023/11/17	1	47.40	1	47.70	47.25	0	6,174	0.00%
2023/11/16	0.1	47.37	8.1	47.35	47.40	-8	6,207	-0.13%
2023/11/15	0	0.00	1	47.60	47.85	-1	6,230	-0.02%
2023/11/14	1	46.85	2	46.85	46.10	-1	6,289	-0.02%
2023/11/13	1	45.25	0	0.00	45.75	1	6,211	0.02%
2023/11/10	3	45.07	0	0.00	45.00	3	6,230	0.05%
2023/11/08	1	46.00	2	46.28	46.10	-1	6,203	-0.02%
2023/11/07	0.1	46.60	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	1.1	47.11	0	47.35	47.45	1	6,240	0.02%
2023/11/03	0	0.00	2	47.65	47.70	-2	6,210	-0.03%
2023/11/02	0	0.00	3	47.20	47.10	-3	6,237	-0.05%
2023/11/01	2	46.13	0	0.00	46.40	2	6,246	0.03%
2023/10/31	0	0.00	1	46.00	46.20	-1	6,272	-0.02%
2023/10/30	0	0.00	8.1	46.99	47.45	-8.1	6,225	-0.13%
2023/10/26	2.1	44.51	2	44.70	44.70	0.1	6,218	0.00%
2023/10/24	2	44.45	0	0.00	44.60	2	6,340	0.03%
2023/10/23	0.1	45.00	0	0.00	44.50	0.1	6,394	0.00%
2023/10/20	15	44.65	15	44.90	44.90	0	6,415	0.00%
2023/10/19	0.1	45.60	1	45.10	45.60	-0.9	6,456	-0.01%
2023/10/16	2	44.53	0	0.00	45.00	2	6,549	0.03%
2023/10/13	3.1	44.60	0	0.00	44.25	3.1	6,610	0.05%
2023/10/12	1	45.60	2	45.50	45.65	-1	6,579	-0.02%
2023/10/06	1	46.60	0	0.00	46.95	1	6,776	0.01%
2023/10/05	10	46.90	0	0.00	46.75	10	6,910	0.14%
2023/10/04	1	46.00	0	0.00	46.35	1	6,971	0.01%
2023/10/03	1.1	46.87	3	46.10	46.00	-1.9	7,134	-0.03%
2023/10/02	3	47.52	1	47.65	47.35	2	7,230	0.03%
2023/09/28	2	48.50	2	49.38	48.30	0	7,291	0.00%
2023/09/27	4.3	48.76	9	49.08	48.40	-4.7	7,636	-0.06%
2023/09/26	9	48.89	0	0.00	48.70	9	8,660	0.10%
2023/09/25	4	48.95	0.1	49.25	49.20	4	9,197	0.04%
2023/09/22	4	49.45	3	49.58	49.50	1	9,463	0.01%
2023/09/21	3	50.53	1	49.95	49.80	2	9,532	0.02%
2023/09/20	0	0.00	4	51.68	51.30	-4	9,490	-0.04%
2023/09/19	20	50.55	26	50.59	50.50	-6	9,382	-0.06%
2023/09/18	3	50.80	4	50.80	50.90	-1	9,376	-0.01%
2023/09/15	8	50.96	9	50.29	50.60	-1	9,386	-0.01%
2023/09/14	0	0.00	10	48.55	48.85	-10	8,722	-0.11%
2023/09/12	1	46.50	2	46.28	46.80	-1	8,725	-0.01%
2023/09/11	4	46.00	0	0.00	46.00	4	8,719	0.05%
2023/09/08	0	0.00	1	46.60	46.30	-1	8,781	-0.01%
2023/09/05	0	0.00	1	47.10	47.30	-1	8,935	-0.01%
2023/09/04	0	0.00	9	46.40	46.50	-9	9,162	-0.10%
2023/09/01	6	45.08	0	0.00	44.90	6	9,167	0.07%
2023/08/31	14	45.76	0	0.00	45.30	14	9,261	0.15%
2023/08/30	1.1	45.71	2	45.80	45.85	-0.9	9,242	-0.01%
2023/08/29	2	45.45	0	0.00	45.35	2	9,324	0.02%
2023/08/28	2	45.83	4	45.95	46.10	-2	9,394	-0.02%
2023/08/25	0	0.00	2	46.20	45.90	-2	9,499	-0.02%
2023/08/24	4	46.55	11	46.78	46.00	-7	9,566	-0.07%
2023/08/23	0.1	48.55	0.1	48.00	47.55	0	9,478	0.00%
2023/08/22	1	48.75	1	48.95	48.70	0	9,435	0.00%
2023/08/21	2	49.75	0	0.00	49.30	2	9,449	0.02%
2023/08/18	10	49.95	15	50.87	50.50	-5	9,404	-0.05%
2023/08/17	2	46.55	4	46.50	47.90	-2	9,202	-0.02%
2023/08/16	4	47.65	0	0.00	47.60	4	9,232	0.04%
2023/08/15	4	49.38	0.3	49.15	49.00	3.8	9,236	0.04%
2023/08/14	1.2	49.57	0	0.00	49.50	1.2	9,286	0.01%
2023/08/08	5	49.97	1	50.20	50.10	4	9,472	0.04%
2023/08/04	0.1	51.60	5.4	51.41	51.60	-5.3	9,661	-0.06%
2023/08/02	5.1	50.34	0	0.00	51.10	5.1	9,689	0.05%
2023/08/01	0.1	51.00	1.8	51.16	51.10	-1.7	9,706	-0.02%
2023/07/31	0.7	50.98	2.2	50.54	50.40	-1.5	9,784	-0.02%
2023/07/28	14	51.21	17	51.00	51.80	-3	9,824	-0.03%
2023/07/27	0	0.00	6	50.28	50.40	-6	9,917	-0.06%
2023/07/25	1	49.35	0	0.00	49.20	1	9,972	0.01%
2023/07/24	3	49.45	0.4	49.65	49.30	2.6	10,070	0.03%
2023/07/21	0.4	51.50	1	51.30	50.90	-0.6	10,120	-0.01%
2023/07/19	0.1	51.40	0	0.00	50.90	0.1	10,214	0.00%
2023/07/18	1.1	51.87	0	0.00	50.40	1.1	10,362	0.01%
2023/07/17	0.1	50.90	0	0.00	51.00	0.1	10,322	0.00%
2023/07/14	3	50.23	11	50.85	50.40	-8	10,323	-0.08%
2023/07/13	18.1	50.20	2	49.55	49.30	16.1	10,335	0.16%
2023/07/12	5.1	51.90	7	51.51	51.60	-2	10,261	-0.02%
2023/07/11	1	53.60	0	0.00	53.60	1	10,245	0.01%
2023/07/10	10	54.27	2	53.80	53.60	8	10,259	0.08%
2023/07/07	2	56.45	1	57.40	56.70	1	10,090	0.01%
2023/07/05	2	57.05	2	57.45	57.70	0	9,939	0.00%
2023/07/04	40.2	59.91	20	59.81	57.30	20.2	9,675	0.21%
2023/07/03	15.1	58.01	5	57.98	58.90	10.1	8,716	0.12%
2023/06/30	3	59.17	21	57.98	59.00	-18	8,216	-0.22%
2023/06/29	5.2	57.40	4	57.48	57.30	1.2	7,941	0.01%
2023/06/28	3.1	58.80	0	0.00	58.40	3.1	7,880	0.04%
2023/06/27	1	58.70	1	59.10	58.80	0	7,873	0.00%
2023/06/26	2	59.25	0	0.00	58.80	2	7,871	0.03%
2023/06/21	1	59.99	0	60.00	60.20	1	7,865	0.01%
2023/06/20	1.1	61.10	0	0.00	61.00	1.1	7,836	0.01%
2023/06/19	3	62.10	0	0.00	61.10	3	7,892	0.04%
2023/06/16	1	62.40	6	62.78	62.60	-5	7,918	-0.06%
2023/06/15	2	61.75	2	62.10	61.70	0	7,940	0.00%
2023/06/14	4.1	62.50	5	63.10	62.20	-1	8,067	-0.01%
2023/06/13	1	61.50	10	61.65	61.80	-9	8,375	-0.11%
2023/06/12	1.1	61.76	0	0.00	62.10	1.1	8,862	0.01%
2023/06/09	3	61.07	0	0.00	61.80	3	9,553	0.03%
2023/06/08	21	60.81	3	60.53	61.50	18	9,687	0.19%
2023/06/07	0.1	59.60	0	0.00	59.80	0.1	9,917	0.00%
2023/06/06	3	59.07	0	0.00	59.50	3	9,925	0.03%
2023/06/05	0	0.00	0.3	58.20	58.00	-0.3	9,958	0.00%
2023/06/02	0	0.00	5	58.00	58.10	-5	10,005	-0.05%
2023/06/01	1.1	57.24	1	57.30	57.10	0.1	10,059	0.00%
2023/05/31	5	58.40	3	58.60	58.00	2	10,104	0.02%
2023/05/30	3	58.90	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0.1	59.90	12.7	59.80	60.00	-12.6	10,361	-0.12%
2023/05/26	0.2	58.90	0.3	59.00	58.90	-0.1	10,595	0.00%
2023/05/25	4	59.23	0	0.00	58.70	4	10,907	0.04%
2023/05/23	0.1	60.30	0	0.00	60.10	0.1	11,458	0.00%
2023/05/22	1	60.40	1	59.80	60.20	0	11,482	0.00%
2023/05/19	0.1	60.29	8	60.18	60.30	-7.9	11,432	-0.07%
2023/05/18	3	59.77	2	59.80	59.60	1	11,369	0.01%
2023/05/15	1.3	59.27	7	59.47	60.20	-5.7	11,413	-0.05%
2023/05/12	2	59.00	0	0.00	59.20	2	11,434	0.02%
2023/05/11	2	59.95	16	60.50	59.10	-14	11,447	-0.12%
2023/05/10	15	60.95	1	61.30	61.60	14	11,368	0.12%
2023/05/09	1	60.30	1	60.20	60.20	0	11,394	0.00%
2023/05/08	1.1	59.51	2	59.40	59.40	-0.9	11,536	-0.01%
2023/05/05	4	59.65	0	0.00	59.50	4	11,898	0.03%
2023/05/04	6	60.37	0	0.00	60.10	6	11,984	0.05%
2023/05/03	5.1	61.57	2	61.00	60.50	3.1	12,004	0.03%
2023/05/02	2	63.20	0	0.00	63.20	2	11,970	0.02%
2023/04/28	3	64.67	1	65.00	65.00	2	12,084	0.02%
2023/04/27	2.1	63.02	0	0.00	63.70	2.1	12,176	0.02%
2023/04/26	1	63.30	4	63.55	63.70	-3	12,253	-0.02%
2023/04/25	0.1	64.45	0	0.00	64.20	0.1	12,258	0.00%
2023/04/24	1	65.20	0	0.00	65.50	1	12,374	0.01%
2023/04/21	6.6	65.35	5	65.58	65.00	1.6	12,497	0.01%
2023/04/20	25.1	68.08	10	68.00	67.70	15.1	12,473	0.12%
2023/04/19	1	68.80	0	0.00	68.00	1	12,630	0.01%
2023/04/18	4	69.83	1	69.10	69.00	3	12,772	0.02%
2023/04/17	4.2	70.69	1	71.10	70.50	3.2	12,889	0.02%
2023/04/14	1.6	69.70	34	69.71	69.90	-32.4	13,041	-0.25%
2023/04/13	1.1	68.46	15	68.40	68.50	-13.9	13,235	-0.10%
2023/04/12	0	0.00	1	69.40	68.80	-1	13,442	-0.01%
2023/04/11	15.1	68.89	0	0.00	68.60	15.1	13,740	0.11%
2023/04/10	4	69.63	0	0.00	68.80	4	14,135	0.03%
2023/04/07	5	68.44	1	69.30	69.40	4	14,505	0.03%
2023/04/06	3.1	68.16	0	0.00	67.80	3.1	14,953	0.02%
2023/03/31	2	69.00	0	0.00	68.50	2	15,727	0.01%
2023/03/30	2	68.80	1	68.80	68.50	1	17,126	0.01%
2023/03/29	0	69.20	0	0.00	68.80	0	17,649	0.00%
2023/03/28	1	69.60	3	69.67	69.30	-2	18,203	-0.01%
2023/03/27	2.1	69.71	1	70.60	69.70	1.1	18,992	0.01%
2023/03/24	22	69.81	0	0.00	70.50	22	19,983	0.11%
2023/03/23	3.1	69.74	2	69.70	69.90	1.1	20,125	0.01%
2023/03/22	2.2	69.89	1.4	69.98	70.40	0.8	20,171	0.00%
2023/03/21	1	69.40	0	69.40	69.00	1	20,226	0.00%
2023/03/20	6	69.95	1	70.20	69.60	5	20,233	0.02%
2023/03/17	2	68.70	1	68.80	69.00	1	20,203	0.00%
2023/03/16	12	69.42	10	68.63	68.20	2	20,128	0.01%
2023/03/15	8.1	71.55	13	71.58	71.00	-5	19,886	-0.02%
2023/03/14	136.1	73.54	114.4	72.82	72.50	21.7	19,571	0.11%	大買/大賣/
2023/03/13	27	80.39	25	80.18	80.50	2	18,898	0.01%
2023/03/10	16	81.66	16	81.22	79.10	0	18,755	0.00%
2023/03/09	6	79.92	31.1	79.70	80.10	-25.1	18,527	-0.14%
2023/03/08	10.5	79.03	0	0.00	79.00	10.5	18,647	0.06%
2023/03/07	1	80.60	5	81.00	80.70	-4	18,699	-0.02%
2023/03/06	24.1	80.83	27	81.06	80.60	-2.9	18,803	-0.02%
2023/03/03	5	80.58	13	80.72	81.10	-8	19,016	-0.04%
2023/03/02	12.2	79.33	15	80.10	80.70	-2.8	19,149	-0.01%
2023/03/01	1	78.55	0	0.00	78.60	1	18,998	0.01%
2023/02/24	18.1	79.50	11	80.02	79.60	7.1	18,961	0.04%
2023/02/23	8.1	79.06	40	79.26	79.20	-32	18,829	-0.17%
2023/02/22	4.1	77.90	20	77.88	76.70	-15.9	18,592	-0.09%
2023/02/21	3	77.73	11	77.35	77.50	-8	18,344	-0.04%
2023/02/20	1	73.80	0	0.00	74.00	1	18,296	0.01%
2023/02/17	1	72.60	0	0.00	73.30	1	18,522	0.01%
2023/02/16	9.1	73.95	0	0.00	73.70	9.1	18,664	0.05%
2023/02/15	3	73.87	1.5	74.30	73.70	1.5	19,073	0.01%
2023/02/14	1.1	74.71	0.2	74.40	74.80	1	19,329	0.00%
2023/02/13	6.1	73.72	4	73.98	73.80	2.1	19,474	0.01%
2023/02/10	9	75.73	0.3	76.30	75.50	8.7	19,706	0.04%
2023/02/09	3.1	77.35	0	0.00	76.90	3.1	20,025	0.02%
2023/02/08	14	77.69	5	77.80	77.90	9	20,279	0.04%
2023/02/07	1.1	76.24	2	77.10	77.60	-0.9	20,350	0.00%
2023/02/06	14	76.52	9	78.63	76.10	5	20,482	0.02%
2023/02/03	11	80.00	15	80.65	79.50	-4	20,459	-0.02%
2023/02/02	6	78.42	4	78.10	78.60	2	20,220	0.01%
2023/02/01	3	76.33	6.1	76.88	76.70	-3.1	20,217	-0.02%
2023/01/31	4	75.50	3.8	76.20	75.90	0.2	20,313	0.00%
2023/01/30	21	73.73	8	74.10	75.60	13	20,414	0.06%
2023/01/17	4	74.20	0	0.00	73.60	4	20,433	0.02%
2023/01/16	2.1	73.83	0.2	73.70	73.70	2	20,475	0.01%
2023/01/13	1.6	74.23	0.2	74.40	74.50	1.4	20,424	0.01%
2023/01/12	2	75.50	0	0.00	74.10	2	20,536	0.01%
2023/01/11	3	76.87	1.3	76.77	76.10	1.8	20,473	0.01%
2023/01/10	11.8	77.69	2	77.60	76.50	9.8	20,444	0.05%
2023/01/09	3	77.43	2	77.80	77.50	1	20,639	0.00%
2023/01/06	8	76.85	2	76.60	77.80	6	20,709	0.03%
2023/01/05	3	77.73	0.3	77.60	77.10	2.7	20,762	0.01%
2023/01/04	6.1	79.08	4	77.80	77.10	2.1	20,903	0.01%
2023/01/03	3.1	80.06	3	80.07	79.20	0.1	20,825	0.00%
2022/12/30	14	80.23	3	80.60	80.10	11	20,753	0.05%
2022/12/29	1	78.70	5	79.20	79.20	-4	20,637	-0.02%
2022/12/28	7.1	80.96	6	79.97	79.00	1.1	20,583	0.01%
2022/12/27	13	83.17	14	84.08	82.10	-1	20,463	0.00%
2022/12/26	22.1	84.15	40	83.39	82.40	-17.9	20,553	-0.09%
2022/12/23	52.9	85.38	31.3	85.95	86.20	21.6	20,344	0.11%
2022/12/22	12	83.84	30.5	84.96	87.20	-18.5	19,732	-0.09%
2022/12/21	13.1	79.48	15	78.68	79.80	-1.9	18,579	-0.01%
2022/12/20	43	78.06	26	77.75	76.70	17	18,285	0.09%
2022/12/19	25	78.45	14	79.19	76.20	11	18,086	0.06%
2022/12/16	9	79.47	11	74.98	78.80	-2	17,509	-0.01%
2022/12/15	0	71.40	0	0.00	72.50	0	16,827	0.00%
2022/12/14	0.4	70.46	0	0.00	70.70	0.4	17,223	0.00%
2022/12/13	0	0.00	8	70.40	70.30	-8	17,331	-0.05%
2022/12/12	2.1	69.26	1	69.30	69.30	1.1	17,584	0.01%
2022/12/09	1	70.00	1	70.20	70.10	0	17,814	0.00%
2022/12/08	4	68.73	67	69.09	68.60	-63	18,088	-0.35%
2022/12/07	14.1	70.35	23	69.40	69.10	-8.9	18,250	-0.05%
2022/12/06	12.2	72.81	7	72.13	70.60	5.2	18,254	0.03%
2022/12/05	11.1	74.35	11	74.85	74.30	0.1	18,390	0.00%
2022/12/02	3.2	74.51	1	74.70	74.50	2.2	18,584	0.01%
2022/12/01	3.3	75.88	4	76.80	75.30	-0.7	18,774	0.00%
2022/11/30	1	75.50	1	76.10	76.10	0	18,698	0.00%
2022/11/29	3.1	73.15	6	73.20	74.70	-2.9	18,769	-0.02%
2022/11/28	12	72.93	6	74.13	72.90	6	18,998	0.03%
2022/11/25	7.1	75.53	6	76.30	74.90	1.1	18,973	0.01%
2022/11/24	0.1	75.20	21	74.46	75.40	-20.9	19,000	-0.11%
2022/11/23	0	71.10	1	71.00	71.10	-1	18,785	-0.01%
2022/11/22	5	69.48	2	69.45	69.10	3	18,934	0.02%
2022/11/21	10.1	70.96	12	70.30	69.50	-1.9	18,878	-0.01%
2022/11/18	12	73.23	3.1	73.15	71.80	9	18,843	0.05%
2022/11/17	14	74.78	5	74.80	74.20	9	18,944	0.05%
2022/11/16	3	74.20	0	0.00	75.30	3	18,910	0.02%
2022/11/15	4	73.60	3.1	74.14	74.60	0.9	18,998	0.00%
2022/11/14	3	74.77	4.1	74.79	74.10	-1.1	18,805	-0.01%
2022/11/11	3	74.47	3	74.73	73.50	0	18,698	0.00%
2022/11/10	2.9	73.49	14	73.64	74.40	-11.2	18,395	-0.06%
2022/11/09	1	71.20	2.1	72.00	72.00	-1.1	18,244	-0.01%
2022/11/08	6	72.18	9	71.38	70.40	-3	18,282	-0.02%
2022/11/07	1	70.50	5	68.62	70.00	-4	18,009	-0.02%
2022/11/04	9	66.68	9	65.73	66.60	0	17,759	0.00%
2022/11/03	15	65.41	6	65.67	65.80	9	17,605	0.05%
2022/11/02	8	67.61	8	67.90	66.50	0	17,748	0.00%
2022/11/01	4	67.03	3	67.50	66.00	1	17,590	0.01%
2022/10/31	5	68.08	0	0.00	67.70	5	17,596	0.03%
2022/10/28	8	69.54	7	69.09	68.50	1	17,585	0.01%
2022/10/27	14	70.16	4	69.68	70.50	10	17,529	0.06%
2022/10/26	8	66.29	12	67.25	69.20	-4	17,483	-0.02%
2022/10/25	3	68.60	12	68.78	67.70	-9	17,395	-0.05%
2022/10/24	1	69.70	1	68.90	68.50	0	17,586	0.00%
2022/10/20	6	64.13	7	64.74	66.90	-1	17,578	-0.01%
2022/10/19	1	67.70	1	68.10	67.90	0	17,706	0.00%
2022/10/18	0	0.00	12.7	66.81	67.00	-12.7	17,674	-0.07%
2022/10/17	3	64.13	15	64.64	64.90	-12	17,705	-0.07%
2022/10/14	5	69.30	1	69.10	68.80	4	17,512	0.02%
2022/10/13	2	68.35	3	67.67	65.40	-1	17,873	-0.01%
2022/10/12	2	68.55	10	69.43	68.30	-8	18,252	-0.04%
2022/10/11	12	72.97	0	0.00	72.20	12	18,103	0.07%
2022/10/06	13	72.01	12.1	73.12	73.60	0.9	18,048	0.00%
2022/10/05	3	73.80	7	73.59	72.90	-4	18,103	-0.02%
2022/10/04	2	71.50	6	71.55	71.60	-4	18,225	-0.02%
2022/10/03	10	70.05	5	70.66	70.30	5	18,110	0.03%
2022/09/30	4	65.70	34	65.49	66.80	-30	17,994	-0.17%
2022/09/29	3.1	66.19	1	67.10	66.50	2.1	17,966	0.01%
2022/09/28	3	67.18	8	66.90	65.70	-5	17,990	-0.03%
2022/09/27	15	69.97	4	70.93	71.00	11	18,355	0.06%
2022/09/26	5	71.14	18	71.49	69.40	-13	18,480	-0.07%
2022/09/23	4	76.15	0	0.00	74.90	4	18,620	0.02%
2022/09/22	4	75.63	17	75.03	74.70	-13	18,861	-0.07%
2022/09/21	4.1	79.20	7	76.39	78.30	-3	19,104	-0.02%
2022/09/19	3	77.33	3	75.00	74.10	0	19,630	0.00%
2022/09/16	14	79.44	4	79.38	80.70	10	19,925	0.05%
2022/09/15	9	79.87	2	81.70	80.70	7	20,286	0.03%
2022/09/14	7	75.37	7	77.77	79.10	0	20,546	0.00%
2022/09/13	6	77.98	17	78.09	77.70	-11	20,614	-0.05%
2022/09/12	24	78.70	1	75.50	76.90	23	20,925	0.11%
2022/09/08	7	74.17	3.2	73.34	74.10	3.9	20,836	0.02%
2022/09/07	12.2	74.26	12.3	74.42	74.50	-0.1	20,908	0.00%
2022/09/06	0.1	77.50	2.2	77.61	76.80	-2.1	20,750	-0.01%
2022/09/05	7	77.44	3.7	78.00	76.20	3.3	20,692	0.02%
2022/09/02	8.1	80.50	14.1	80.36	78.00	-5.9	20,581	-0.03%
2022/09/01	12.4	84.58	12.1	85.24	83.70	0.3	20,346	0.00%
2022/08/31	19.4	85.23	17.5	85.97	86.80	1.9	20,415	0.01%
2022/08/30	1	86.30	1.1	86.55	86.10	-0.1	20,129	0.00%
2022/08/29	6.1	87.24	15	86.75	86.30	-8.9	20,111	-0.04%
2022/08/26	0	0.00	1	93.50	93.10	-1	20,046	0.00%
2022/08/25	3	92.20	4	92.43	92.80	-1	20,010	-0.01%
2022/08/24	15.1	92.48	5.1	92.07	91.30	10.1	20,068	0.05%
2022/08/23	3.1	94.97	0	0.00	94.60	3.1	20,090	0.02%
2022/08/22	7.1	96.13	5	96.66	95.10	2.1	20,154	0.01%
2022/08/19	1	101.50	1	100.50	100.50	0	20,021	0.00%
2022/08/18	2.1	101.49	4	100.75	101.00	-2	20,220	-0.01%
2022/08/17	0	0.00	2	101.00	101.50	-2	20,697	-0.01%
2022/08/16	14	100.46	1	101.50	99.90	13	21,251	0.06%
2022/08/15	7	101.14	2	101.75	101.50	5	21,871	0.02%
2022/08/11	3	104.17	4	103.75	103.00	-1	21,901	0.00%
2022/08/10	2	103.50	2	104.00	103.00	0	21,885	0.00%
2022/08/09	19	105.63	13.1	105.09	105.00	5.9	21,937	0.03%
2022/08/08	2	107.25	7	106.64	107.50	-5	21,826	-0.02%
2022/08/05	2	107.50	37	106.81	107.50	-35	21,846	-0.16%
2022/08/04	10.1	103.00	7	103.43	104.00	3.1	21,921	0.01%
2022/08/03	17	104.38	10	104.50	104.50	7	21,955	0.03%
2022/08/02	21	104.02	1.5	104.31	105.00	19.6	22,088	0.09%
2022/08/01	10	107.00	11	107.50	107.50	-1	22,109	0.00%
2022/07/29	4	107.38	24	107.04	107.00	-20	22,202	-0.09%
2022/07/28	1.3	102.00	1	102.00	102.00	0.3	22,118	0.00%
2022/07/27	2	103.50	2	102.75	104.50	0	22,091	0.00%
2022/07/26	11	101.23	1.6	101.69	100.50	9.5	22,099	0.04%
2022/07/25	8	104.38	0	0.00	104.00	8	21,952	0.04%
2022/07/22	7.2	106.84	1	106.50	106.50	6.2	21,993	0.03%
2022/07/21	8.2	106.18	7	105.93	105.50	1.2	22,013	0.01%
2022/07/20	22.1	106.41	10	106.85	103.50	12.1	21,989	0.06%
2022/07/19	8.6	129.19	24	128.21	131.00	-15.5	21,598	-0.07%
2022/07/18	6.3	119.05	0	0.00	121.00	6.3	21,147	0.03%
2022/07/15	1.1	117.06	0	0.00	117.00	1.1	21,144	0.01%
2022/07/14	0	0.00	1	118.00	118.50	-1	21,219	0.00%
2022/07/13	2	115.25	4	116.13	113.50	-2	21,063	-0.01%
2022/07/12	5	115.10	1	116.00	112.00	4	20,966	0.02%
2022/07/11	0	119.50	0	0.00	120.50	0	20,719	0.00%
2022/07/08	12.1	120.33	3	120.67	120.50	9	20,675	0.04%
2022/07/07	2	114.25	2	115.50	116.50	0	20,505	0.00%
2022/07/06	2	113.50	47	113.57	113.50	-45	20,500	-0.22%
2022/07/05	5	114.50	5	114.90	116.00	0	20,405	0.00%
2022/07/04	47	114.41	6	114.08	115.50	41	19,948	0.21%
2022/07/01	18	116.94	8	118.56	111.00	10	19,836	0.05%
2022/06/30	3	117.50	7	119.14	119.00	-4	19,480	-0.02%
2022/06/29	4	121.88	1	122.50	120.00	3	19,155	0.02%
2022/06/28	14.1	125.49	24	125.63	128.00	-10	18,787	-0.05%
2022/06/27	5	124.30	11.1	125.60	128.00	-6.1	18,412	-0.03%
2022/06/24	14	113.68	5.1	115.05	116.50	8.9	17,937	0.05%
2022/06/23	9	115.33	10	111.65	110.50	-1	17,617	-0.01%
2022/06/22	2	117.04	7	120.36	120.00	-5	17,276	-0.03%
2022/06/21	1	119.50	2	122.00	123.50	-1	16,758	-0.01%
2022/06/20	10.3	122.79	10	122.10	119.50	0.3	16,534	0.00%
2022/06/17	2	132.00	3	131.83	131.00	-1	16,156	-0.01%
2022/06/16	26	135.54	17	132.12	131.00	9	15,984	0.06%
2022/06/15	6	142.67	1	143.50	140.50	5	16,030	0.03%
2022/06/14	3	142.83	9	142.72	143.00	-6	16,380	-0.04%
2022/06/13	5.1	143.34	32	143.50	143.00	-26.9	17,312	-0.16%
2022/06/10	7.1	151.17	1	152.50	150.00	6.1	17,735	0.03%
2022/06/09	6	155.58	0.1	156.00	155.00	5.9	17,977	0.03%
2022/06/08	0.5	162.00	1.1	160.55	161.50	-0.6	18,124	0.00%
2022/06/07	32	160.50	1	159.00	159.00	31	18,565	0.17%
2022/06/06	3	160.00	22	163.41	158.50	-19	19,086	-0.10%
2022/06/01	0	0.00	4	160.75	159.50	-4	20,734	-0.02%
2022/05/31	5	156.50	5	157.00	157.00	0	22,047	0.00%
2022/05/30	1	160.00	1	160.00	158.50	0	22,405	0.00%
2022/05/27	3.1	158.55	12	159.17	160.50	-8.9	22,706	-0.04%
2022/05/26	13.1	159.40	4	161.63	156.50	9.1	23,032	0.04%
2022/05/25	6	162.91	12	160.54	160.50	-6	23,196	-0.03%
2022/05/24	23	164.52	23	162.39	161.50	0	23,415	0.00%
2022/05/23	1	163.50	18.4	159.83	163.50	-17.4	23,452	-0.07%
2022/05/20	1	148.50	4.1	147.76	149.00	-3.1	23,616	-0.01%
2022/05/19	3	142.17	2.1	144.86	146.00	0.9	24,528	0.00%
2022/05/18	25	147.02	3	146.83	147.50	22	25,491	0.09%
2022/05/17	11	145.50	11.2	146.00	143.00	-0.2	26,034	0.00%
2022/05/16	9	149.83	10	150.85	148.00	-1	26,380	0.00%
2022/05/13	0	0.00	14.1	152.51	153.50	-14.1	26,755	-0.05%
2022/05/12	9.1	148.65	8	152.19	148.50	1.1	27,852	0.00%
2022/05/10	4	151.88	4	151.13	151.50	0	28,426	0.00%
2022/05/09	5	148.00	0	0.00	148.00	5	28,842	0.02%
2022/05/06	4	151.75	17	152.79	151.50	-13	29,843	-0.04%
2022/05/05	4	152.63	3.1	151.39	153.00	0.9	29,960	0.00%
2022/05/04	5	149.00	4.2	149.29	148.50	0.8	29,923	0.00%
2022/05/03	12	145.46	8	144.88	146.00	4	30,123	0.01%
2022/04/29	2	146.50	1	147.00	146.00	1	30,426	0.00%
2022/04/28	8	144.00	3	142.17	142.00	5	30,615	0.02%
2022/04/27	4	143.63	6.1	143.25	144.00	-2.1	30,648	-0.01%
2022/04/26	23.1	149.07	1	146.00	145.00	22.1	30,761	0.07%
2022/04/25	9.1	149.78	13	149.65	148.00	-3.9	30,860	-0.01%
2022/04/22	3	155.50	2	156.50	156.00	1	30,890	0.00%
2022/04/21	4.1	158.24	11	158.00	157.50	-6.9	31,098	-0.02%
2022/04/20	2	156.50	1	157.50	155.50	1	31,348	0.00%
2022/04/19	1	156.00	3.2	153.60	156.00	-2.2	31,482	-0.01%
2022/04/18	2.2	152.93	2	151.50	151.00	0.2	31,728	0.00%
2022/04/15	0	0.00	1.1	156.00	155.00	-1.1	32,036	0.00%
2022/04/14	7.1	156.85	3	156.33	154.50	4.1	32,163	0.01%
2022/04/13	0.1	156.50	4.2	157.38	158.00	-4.1	32,253	-0.01%
2022/04/12	3.3	148.17	67	150.03	153.00	-63.7	32,311	-0.20%
2022/04/11	4	153.63	4	153.63	151.50	0	32,351	0.00%
2022/04/08	1	154.04	10	154.80	154.00	-9	32,947	-0.03%
2022/04/07	12.1	150.50	3.1	153.56	149.50	9	33,063	0.03%
2022/04/06	9	155.17	2	154.50	156.00	7	33,093	0.02%
2022/04/01	5	157.50	13.1	158.51	160.00	-8.1	33,478	-0.02%
2022/03/31	4	157.88	1	159.00	158.50	3	33,528	0.01%
2022/03/30	19	155.16	15	158.83	160.00	4	33,688	0.01%
2022/03/29	15	157.17	1.1	158.00	154.50	13.9	33,769	0.04%
2022/03/28	10.2	154.77	7	155.29	156.00	3.2	34,092	0.01%
2022/03/25	18.4	155.81	1.2	157.83	153.50	17.2	34,467	0.05%
2022/03/24	10.1	161.85	4	161.00	160.00	6.1	34,857	0.02%
2022/03/23	9	164.11	6.1	166.12	163.00	2.9	35,566	0.01%
2022/03/22	4.1	163.40	2.1	166.50	162.50	2	36,222	0.01%
2022/03/21	4	163.13	10	164.70	163.00	-6	37,126	-0.02%
2022/03/18	19.1	161.60	0	0.00	163.00	19.1	38,261	0.05%
2022/03/17	4.1	163.77	6	165.50	168.00	-1.9	38,841	0.00%
2022/03/16	21.5	169.52	26.3	167.86	161.50	-4.8	39,919	-0.01%
2022/03/15	15.1	176.93	8	179.99	172.50	7	39,944	0.02%
2022/03/14	5.3	179.14	21.2	180.92	182.00	-15.9	41,030	-0.04%
2022/03/11	9	175.56	7	176.00	175.00	2	42,473	0.00%
2022/03/10	9.1	179.21	10.4	179.70	176.50	-1.3	43,249	0.00%
2022/03/09	8.3	173.43	32.2	174.82	174.00	-23.9	43,857	-0.05%
2022/03/08	61.3	175.11	17.6	175.71	170.50	43.7	44,460	0.10%
2022/03/07	64.3	188.04	49.1	189.54	180.00	15.2	43,865	0.03%
2022/03/04	50.5	196.16	54.4	196.51	192.00	-3.9	43,042	-0.01%
2022/03/03	18.2	193.91	23.3	194.58	192.00	-5.1	41,921	-0.01%
2022/03/02	24.2	192.68	25.1	191.33	190.50	-0.9	41,774	0.00%
2022/03/01	10.3	191.70	48.4	193.23	193.00	-38.2	41,636	-0.09%
2022/02/25	20.1	187.17	16.1	186.88	187.00	4	41,391	0.01%
2022/02/24	59.3	187.53	29.1	186.31	182.00	30.2	41,218	0.07%
2022/02/23	10	187.55	54.5	188.64	190.00	-44.5	40,843	-0.11%
2022/02/22	32.3	184.76	21.3	182.73	181.50	11	40,488	0.03%
2022/02/21	50.5	196.98	27.1	198.07	195.00	23.4	39,762	0.06%
2022/02/18	21.6	186.64	60	190.04	194.50	-38.4	39,031	-0.10%
2022/02/17	19.7	184.90	25.3	186.00	183.00	-5.6	38,225	-0.01%
2022/02/16	9.2	182.99	25.4	183.80	183.50	-16.3	37,912	-0.04%
2022/02/15	19.6	181.00	11.3	180.20	178.50	8.3	38,206	0.02%
2022/02/14	34.3	179.02	38.2	179.97	180.00	-4	38,783	-0.01%
2022/02/11	20.1	174.33	15.1	174.31	172.00	5	38,390	0.01%
2022/02/10	72.1	175.40	64.3	175.27	175.50	7.8	39,037	0.02%
2022/02/09	18.2	175.15	27.2	174.03	173.50	-9	39,741	-0.02%
2022/02/08	21.6	170.28	20.2	171.00	172.00	1.4	39,830	0.00%
2022/02/07	14.5	154.08	16.1	153.48	162.00	-1.6	39,996	0.00%
2022/01/26	12	149.50	8.6	149.51	147.50	3.4	41,239	0.01%
2022/01/25	27.4	149.01	1	146.00	145.50	26.4	41,581	0.06%
2022/01/24	24	148.96	15.1	151.87	153.00	8.9	41,813	0.02%
2022/01/21	11.3	156.00	27	153.56	151.50	-15.8	42,137	-0.04%
2022/01/20	2	162.00	5	161.30	161.00	-3	42,290	-0.01%
2022/01/19	8.1	163.97	7	162.43	161.50	1.1	42,524	0.00%
2022/01/18	4.1	165.90	6	167.50	166.00	-1.9	42,715	0.00%
2022/01/17	16	168.44	6	169.50	166.00	10	43,550	0.02%
2022/01/14	37	167.74	37	167.58	173.50	0	44,029	0.00%
2022/01/13	49.2	174.49	46.2	174.84	168.50	3	44,460	0.01%
2022/01/12	5.1	178.59	0	0.00	176.00	5.1	44,725	0.01%
2022/01/11	4.1	181.00	6	182.17	181.50	-1.9	45,521	0.00%
2022/01/10	16.1	183.57	10.1	181.01	179.50	6	46,605	0.01%
2022/01/07	13	187.81	6	190.58	187.50	7	47,315	0.01%
2022/01/06	13.2	191.09	11	191.73	191.00	2.2	48,866	0.00%
2022/01/05	10	189.80	28	191.34	191.00	-18	49,726	-0.04%
2022/01/04	13	187.35	8	188.25	191.50	5	50,499	0.01%
2022/01/03	138.1	189.58	130	185.59	187.50	8.1	51,296	0.02%	大買/大賣/
2021/12/30	18	199.25	9	199.11	198.50	9	51,827	0.02%
2021/12/29	13.1	201.07	12	201.17	201.00	1.1	52,778	0.00%
2021/12/28	35	203.33	33	202.44	200.50	2	54,654	0.00%
2021/12/27	13	199.69	11	199.45	199.00	2	55,451	0.00%
2021/12/24	11.1	200.90	3	200.83	199.00	8.1	56,326	0.01%
2021/12/23	29	205.07	27	201.94	200.00	2	56,322	0.00%
2021/12/22	50.2	204.77	33	203.71	204.00	17.2	56,540	0.03%
2021/12/21	18	200.78	53.2	203.34	207.00	-35.2	56,543	-0.06%
2021/12/20	21	199.36	11.1	199.40	199.00	9.9	56,620	0.02%
2021/12/17	43	202.19	40	201.69	200.00	3	56,644	0.01%
2021/12/16	41	199.37	23	200.24	196.50	18	56,315	0.03%
2021/12/15	47.1	195.62	37	196.34	199.00	10.1	56,196	0.02%
2021/12/14	69	196.42	50.3	196.90	189.50	18.7	56,156	0.03%
2021/12/13	72.2	206.10	63.1	206.80	201.50	9.1	55,319	0.02%
2021/12/10	87	206.36	101.7	207.58	210.50	-14.7	55,553	-0.03%	大賣/
2021/12/09	57.1	201.85	80.8	201.94	208.00	-23.8	54,894	-0.04%
2021/12/08	60.2	197.35	75.6	198.09	197.00	-15.4	54,715	-0.03%
2021/12/07	55.2	182.27	65.5	183.15	191.00	-10.3	54,241	-0.02%
2021/12/06	28.9	173.15	43.3	173.79	176.50	-14.4	53,587	-0.03%
2021/12/03	58	169.75	24.1	165.35	164.50	33.9	53,625	0.06%
2021/12/02	15.2	160.44	30.9	165.13	169.50	-15.7	53,692	-0.03%
2021/12/01	16	156.34	45	155.48	154.50	-29	53,099	-0.05%
2021/11/30	9	155.89	18	156.08	156.50	-9	53,553	-0.02%
2021/11/29	24.1	153.43	17	153.09	153.00	7.1	54,150	0.01%
2021/11/26	28	156.34	11	154.47	152.00	17	55,260	0.03%
2021/11/25	15	155.27	32	156.78	157.50	-17	55,943	-0.03%
2021/11/24	13	153.92	2	155.00	154.00	11	56,530	0.02%
2021/11/23	25	155.60	20.1	156.65	154.00	4.9	58,328	0.01%
2021/11/22	21	157.60	27.1	155.77	154.50	-6.1	60,206	-0.01%
2021/11/19	25	158.36	2.2	157.50	156.00	22.8	61,871	0.04%
2021/11/18	10	159.45	19	161.34	160.50	-9	64,140	-0.01%
2021/11/17	17	157.94	27	157.46	158.50	-10	66,010	-0.02%
2021/11/16	13	158.12	68.5	159.23	161.00	-55.5	67,378	-0.08%
2021/11/15	53	159.56	37	158.51	157.00	16	69,856	0.02%
2021/11/12	47.3	160.20	56.2	160.48	159.00	-8.9	71,211	-0.01%
2021/11/11	124	170.28	78.3	166.96	159.50	45.7	71,484	0.06%	大買/
2021/11/10	41.1	183.19	23.1	180.43	177.00	18.1	72,107	0.03%
2021/11/09	59.1	186.41	50.2	187.46	183.50	8.9	73,224	0.01%
2021/11/08	63.4	182.11	77	184.76	190.00	-13.6	73,787	-0.02%
2021/11/05	33	174.26	32.1	175.61	178.00	0.9	74,735	0.00%
2021/11/04	57	178.46	69.2	176.64	174.50	-12.2	76,083	-0.02%
2021/11/03	122	170.72	145.6	172.25	171.50	-23.6	76,323	-0.03%	大買/大賣/
2021/11/02	30	161.30	64.1	163.42	161.00	-34.1	76,868	-0.04%
2021/11/01	48.2	161.99	37	160.49	158.50	11.2	77,612	0.01%
2021/10/29	19	161.37	18	157.69	160.00	1	78,267	0.00%
2021/10/28	31	156.44	23.4	155.33	153.50	7.6	79,584	0.01%
2021/10/27	26	154.60	40	153.74	153.00	-14	82,036	-0.02%
2021/10/26	48	157.16	46	159.76	157.00	2	84,992	0.00%
2021/10/25	40	155.40	51.4	155.68	157.50	-11.4	87,571	-0.01%
2021/10/22	44.1	157.55	45	153.08	152.50	-0.9	90,066	0.00%
2021/10/21	26.4	162.01	27.3	161.78	159.00	-0.9	91,770	0.00%
2021/10/20	47	161.36	53.1	160.40	159.50	-6.1	92,550	-0.01%
2021/10/19	63.1	160.29	58.2	161.22	158.00	5	94,278	0.01%
2021/10/18	37	150.70	18.1	154.26	160.00	19	96,471	0.02%
2021/10/15	48.1	162.06	34	160.72	161.00	14.1	97,931	0.01%
2021/10/14	36	158.46	35.5	160.19	164.50	0.5	98,982	0.00%
2021/10/13	28.1	157.93	78	157.58	155.00	-50	99,248	-0.05%
2021/10/12	68	156.57	64	156.69	153.50	4	101,711	0.00%
2021/10/08	39.1	168.07	29	166.09	169.50	10.1	102,911	0.01%
2021/10/07	40.1	169.16	54.1	170.59	171.50	-14	105,121	-0.01%
2021/10/06	78	166.89	60.4	163.78	161.50	17.6	106,167	0.02%
2021/10/05	16.4	169.99	28	164.38	173.00	-11.7	107,309	-0.01%
2021/10/04	36	169.50	39.3	169.57	165.50	-3.3	108,342	0.00%
2021/10/01	64.3	190.50	58	192.66	183.50	6.3	110,613	0.01%
2021/09/30	2	200.50	9	203.39	203.50	-7	112,158	-0.01%
2021/09/29	26.1	200.77	12	200.67	200.50	14.1	113,993	0.01%
2021/09/28	50	202.07	33	203.21	203.50	17	115,755	0.01%
2021/09/27	48.1	215.19	27	212.00	208.00	21.1	117,732	0.02%
2021/09/24	18.2	213.47	35	214.00	215.00	-16.8	121,860	-0.01%
2021/09/23	12.1	208.79	43	208.88	207.50	-30.9	123,853	-0.02%
2021/09/22	26.1	204.11	17.1	203.77	203.00	9.1	127,961	0.01%
2021/09/17	13	206.50	35	206.41	210.00	-22	129,019	-0.02%
2021/09/16	19	203.24	12	202.75	200.50	7	131,239	0.01%
2021/09/15	49.1	202.70	44	200.99	205.00	5.1	132,972	0.00%
2021/09/14	45.1	206.50	32	204.95	201.50	13.1	136,191	0.01%
2021/09/13	39	212.45	27	213.06	210.00	12	138,442	0.01%
2021/09/10	38	209.57	55	212.29	211.50	-17	139,336	-0.01%
2021/09/09	72	208.10	42	207.69	207.50	30	140,530	0.02%
2021/09/08	63	211.61	22	212.98	213.00	41	141,059	0.03%
2021/09/07	23	206.26	88	208.76	209.50	-65	141,359	-0.05%
2021/09/06	52.2	218.90	64.4	216.33	211.00	-12.2	140,707	-0.01%
2021/09/03	17.1	232.55	9.1	228.12	222.00	8	140,444	0.01%
2021/09/02	48	238.97	62	240.37	235.50	-14	139,951	-0.01%
2021/09/01	91.4	242.08	67	240.75	235.00	24.4	139,269	0.02%
2021/08/31	52	248.04	41	247.46	248.00	11	138,045	0.01%
2021/08/30	46	254.46	44	254.22	249.00	2	137,102	0.00%
2021/08/27	99.2	255.27	75	255.75	252.00	24.2	136,378	0.02%
2021/08/26	102.2	256.11	81.2	256.76	258.00	21	134,570	0.02%	大買/
2021/08/25	63	249.74	86	252.97	262.00	-23	132,823	-0.02%
2021/08/24	103.2	250.24	75	247.53	244.00	28.2	131,087	0.02%	大買/
2021/08/23	37	239.81	69.1	244.12	248.00	-32.1	129,142	-0.02%
2021/08/20	70	218.30	97.1	218.51	225.50	-27.1	129,352	-0.02%
2021/08/19	80.2	221.91	56	220.04	213.00	24.2	130,804	0.02%
2021/08/18	76	212.81	91.1	216.77	226.00	-15.1	129,864	-0.01%
2021/08/17	58	213.35	47.2	211.83	205.50	10.8	130,875	0.01%
2021/08/16	47.3	213.05	90.2	212.07	215.00	-42.9	131,847	-0.03%
2021/08/13	128.1	226.27	102	228.11	215.00	26.1	131,260	0.02%	大買/大賣/
2021/08/12	83.1	218.05	96.1	220.66	230.00	-13	131,665	-0.01%
2021/08/11	43.1	215.94	24.1	216.98	217.00	19	131,247	0.01%
2021/08/10	88	230.15	85	231.34	225.00	3	129,537	0.00%
2021/08/09	83.1	234.77	74	236.32	229.00	9.1	128,839	0.01%
2021/08/06	140	233.23	170.1	234.53	231.00	-30.1	128,536	-0.02%	大買/大賣/
2021/08/05	99	229.11	69.2	222.67	221.00	29.8	127,154	0.02%
2021/08/04	101	232.96	106	234.47	233.00	-5	126,543	0.00%	大買/大賣/
2021/08/03	144	232.85	123.1	234.40	229.00	20.9	126,639	0.02%	大買/大賣/
2021/08/02	109.5	224.28	126.1	224.56	232.00	-16.6	125,565	-0.01%	大買/大賣/
2021/07/30	247	247.03	123.1	236.26	223.50	123.9	123,176	0.10%	大買/大賣/鉅額交易
2021/07/29	128.1	239.32	102	240.64	248.00	26.1	120,666	0.02%	大買/大賣/
2021/07/28	112.1	209.44	133.2	210.29	225.50	-21.1	118,502	-0.02%	大買/大賣/
2021/07/27	166.1	204.89	239	206.03	205.00	-72.9	116,098	-0.06%	大買/大賣/
2021/07/26	149.4	229.43	155	228.88	216.50	-5.6	115,006	0.00%	大買/大賣/
2021/07/23	185	242.56	184.5	243.98	240.00	0.5	113,819	0.00%	大買/大賣/
2021/07/22	173.6	228.33	167.5	230.05	240.00	6.2	112,099	0.01%	大買/大賣/
2021/07/21	125.3	257.73	111.6	254.19	238.50	13.7	109,689	0.01%	大買/大賣/
2021/07/20	99.3	271.46	72	269.92	260.50	27.3	107,231	0.03%
2021/07/19	76.1	291.43	43.2	291.06	286.00	33	105,706	0.03%
2021/07/16	114.1	290.19	89	291.13	286.00	25.1	105,178	0.02%	大買/
2021/07/15	60.2	266.60	87	270.07	278.50	-26.8	102,364	-0.03%
2021/07/14	136	254.24	134.4	255.67	253.50	1.7	101,196	0.00%	大買/大賣/
2021/07/13	115.1	277.43	40.2	277.52	258.50	74.9	98,531	0.08%	大買/
2021/07/12	95	287.12	98.2	291.28	287.00	-3.2	96,744	0.00%
2021/07/09	144.6	292.15	106	290.31	275.00	38.6	94,700	0.04%	大買/大賣/
2021/07/08	93	278.27	114.4	277.39	304.00	-21.4	92,400	-0.02%	大賣/
2021/07/07	112.7	290.04	113.2	291.55	276.50	-0.5	89,534	0.00%	大買/大賣/
2021/07/06	81.8	306.37	47.1	310.86	296.00	34.8	87,537	0.04%
2021/07/05	79.4	308.87	111.1	308.97	302.00	-31.7	85,714	-0.04%	大賣/
2021/07/02	73.5	331.65	59	330.74	326.50	14.5	83,762	0.02%
2021/07/01	130.2	336.91	89.1	341.35	336.00	41.1	81,705	0.05%	大買/
2021/06/30	47	304.68	59.2	311.07	321.00	-12.2	77,304	-0.02%
2021/06/29	109.6	309.83	59.2	306.89	292.00	50.4	75,146	0.07%	大買/
2021/06/28	14.2	291.70	29.1	295.06	300.00	-14.9	71,395	-0.02%
2021/06/25	62.1	265.15	120.2	266.29	273.00	-58.1	70,194	-0.08%	大賣/
2021/06/24	15	235.41	21.1	244.28	248.50	-6.1	67,663	-0.01%
2021/06/23	109.7	244.39	78.3	243.08	226.00	31.4	65,883	0.05%	大買/
2021/06/22	75.2	263.95	56.1	263.81	251.00	19.2	61,674	0.03%
2021/06/21	19.1	239.70	31	244.56	249.00	-11.9	58,851	-0.02%
2021/06/18	51	213.06	73.2	219.29	226.50	-22.2	58,156	-0.04%
2021/06/17	66.1	203.59	40	205.36	206.00	26.1	56,643	0.05%
2021/06/16	23.1	206.28	14	208.31	205.50	9.1	55,154	0.02%
2021/06/15	4	186.13	23	191.11	191.50	-19	53,839	-0.04%
2021/06/11	5	165.80	15.2	171.47	174.50	-10.2	53,432	-0.02%
2021/06/10	0.1	154.00	2.1	160.00	159.00	-2	53,228	0.00%
2021/06/09	1	159.50	2	164.25	160.00	-1	53,324	0.00%
2021/06/08	2	157.50	12.1	161.09	165.00	-10.1	53,404	-0.02%
2021/06/07	5.3	144.65	3	147.67	153.00	2.3	53,464	0.00%
2021/06/04	13	156.77	2	162.00	155.50	11	53,521	0.02%
2021/06/03	17.2	164.60	5	166.00	161.00	12.2	53,592	0.02%
2021/06/02	19	162.13	16	161.38	160.00	3	53,515	0.01%
2021/06/01	17	147.65	8	147.19	159.50	9	53,205	0.02%
2021/05/31	11	149.27	8.1	145.73	145.00	2.9	53,006	0.01%
2021/05/28	70	148.76	95	148.23	154.50	-25	52,533	-0.05%
2021/05/27	101.4	136.37	56.4	138.70	140.50	45	50,723	0.09%	大買/
2021/05/26	18.1	122.64	39	122.95	128.00	-20.9	47,866	-0.04%
2021/05/25	112.2	121.58	132	123.52	116.50	-19.8	46,237	-0.04%	大買/大賣/
2021/05/24	140	119.28	118.1	118.74	125.00	21.9	43,825	0.05%	大買/大賣/
2021/05/21	24.2	112.43	15	113.70	114.00	9.2	42,234	0.02%
2021/05/20	53	101.55	97	97.78	104.00	-44	41,724	-0.11%
2021/05/19	83	92.78	45	92.93	94.60	38	39,609	0.10%
2021/05/18	3	84.53	7	84.34	86.00	-4	39,042	-0.01%
2021/05/17	116	78.65	124	79.71	78.20	-8	38,911	-0.02%	大買/大賣/
2021/05/14	5	77.02	17	78.69	81.60	-12	37,764	-0.03%
2021/05/13	15	80.29	14	80.99	80.10	1	36,679	0.00%
2021/05/12	20	93.35	7	89.83	88.90	13	36,346	0.04%
2021/05/11	75.1	101.00	92	100.99	98.70	-16.9	36,361	-0.05%
2021/05/10	38	98.66	52	100.22	101.50	-14	35,317	-0.04%
2021/05/07	35	90.65	7	90.76	92.30	28	34,558	0.08%
2021/05/06	25	93.70	18.2	89.70	89.90	6.9	34,312	0.02%
2021/05/05	30	92.72	34	90.71	92.50	-4	33,721	-0.01%
2021/05/04	55	97.39	34	93.02	91.40	21	33,189	0.06%
2021/05/03	7.2	100.66	28	100.09	101.50	-20.9	32,428	-0.06%
2021/04/29	15	91.71	12	92.02	94.70	3	31,563	0.01%
2021/04/28	23	94.93	4.1	95.41	92.50	19	31,936	0.06%
2021/04/27	19	93.22	7	93.00	91.20	12	31,941	0.04%
2021/04/26	2.1	86.69	17	87.28	90.20	-15	31,963	-0.05%
2021/04/23	50	83.85	30	83.87	82.00	20	32,715	0.06%
2021/04/22	77	93.61	64	92.37	85.80	13	32,945	0.04%
2021/04/21	14	84.18	19	87.11	89.60	-5	32,068	-0.02%
2021/04/20	18	80.72	20	80.69	81.50	-2	31,928	-0.01%
2021/04/19	28	79.42	4	78.40	80.60	24	32,264	0.07%
2021/04/16	3	71.13	1	67.70	73.30	2	32,430	0.01%
2021/04/15	1	65.20	3	65.40	66.70	-2	32,892	-0.01%
2021/04/14	5	63.04	3	65.17	65.30	2	34,186	0.01%
2021/04/13	18	64.70	26	65.14	64.30	-8	34,459	-0.02%
2021/04/12	2	62.40	14	62.77	64.00	-12	35,159	-0.03%
2021/04/09	6	58.12	3	56.50	58.20	3	36,862	0.01%
2021/04/08	6	58.67	2	58.80	58.90	4	37,908	0.01%
2021/04/07	17	57.38	18	58.01	58.70	-1	39,236	0.00%
2021/04/06	8	56.93	8	57.38	57.40	0	42,280	0.00%
2021/04/01	1	56.30	4	56.28	55.90	-3	43,279	-0.01%
2021/03/31	16	56.36	36	56.10	55.10	-20	44,129	-0.05%
2021/03/30	54	54.97	60.2	54.43	54.60	-6.2	44,067	-0.01%
2021/03/29	14.2	55.15	3	54.87	55.40	11.2	44,720	0.03%
2021/03/26	4	50.83	5	52.46	52.90	-1	46,649	0.00%
2021/03/25	7	50.71	1	50.90	49.90	6	47,659	0.01%
2021/03/24	6	52.22	5	51.94	52.00	1	48,732	0.00%
2021/03/23	92	53.98	98	52.47	51.70	-6	48,863	-0.01%
2021/03/22	33	53.57	49	53.48	54.50	-16	48,009	-0.03%
2021/03/19	12	50.30	12	49.54	49.55	0	47,755	0.00%
2021/03/18	1	49.95	12	49.75	49.95	-11	48,015	-0.02%
2021/03/17	1	49.00	11	48.96	49.00	-10	48,441	-0.02%
2021/03/16	2	48.40	1	48.30	48.65	1	48,956	0.00%
2021/03/15	4	48.34	6	48.94	48.70	-2	49,649	0.00%
2021/03/12	2	47.70	2	48.05	47.40	0	50,455	0.00%
2021/03/11	14	47.99	9	47.48	47.25	5	50,756	0.01%
2021/03/10	5	47.46	3	47.25	47.00	2	50,926	0.00%
2021/03/09	0	0.00	15	46.45	47.50	-15	51,141	-0.03%
2021/03/08	1	46.95	1	47.00	45.40	0	51,479	0.00%
2021/03/05	2	45.93	25	46.15	45.85	-23	51,890	-0.04%
2021/03/04	2	46.38	6	45.95	46.05	-4	52,319	-0.01%
2021/03/03	0	0.00	1	46.00	47.30	-1	52,717	0.00%
2021/03/02	43	46.96	37	49.32	45.50	6	53,775	0.01%
2021/02/26	2	47.85	1	47.70	47.95	1	54,074	0.00%
2021/02/25	0	0.00	25	47.21	47.30	-25	54,060	-0.05%
2021/02/24	2	46.85	15	46.70	46.00	-13	54,183	-0.02%
2021/02/23	11	47.66	25	48.42	46.70	-14	54,262	-0.03%
2021/02/22	28	47.10	4	47.10	46.75	24	54,800	0.04%
2021/02/19	1	45.00	1	44.80	44.50	0	54,951	0.00%
2021/02/18	34	45.79	9	46.77	45.25	25	55,206	0.05%
2021/02/17	13	42.61	16	43.70	43.90	-3	54,788	-0.01%
2021/02/05	14	42.91	0	0.00	42.20	14	54,773	0.03%
2021/02/04	3	42.45	4	42.66	43.50	-1	54,818	0.00%
2021/02/03	14	43.59	14	43.69	42.25	0	55,361	0.00%
2021/02/02	46	44.72	44	42.15	43.50	2	56,019	0.00%
2021/02/01	5	42.10	16	41.51	41.35	-11	55,488	-0.02%
2021/01/29	12	44.89	11	43.48	42.80	1	55,267	0.00%
2021/01/28	2	45.08	14	44.87	44.75	-12	55,130	-0.02%
2021/01/26	3	45.73	14	45.78	45.60	-11	55,058	-0.02%
2021/01/25	4	45.81	8	46.18	45.65	-4	54,998	-0.01%
2021/01/22	33	43.93	17	43.53	44.80	16	54,629	0.03%
2021/01/21	26	43.54	25	43.62	42.70	1	54,212	0.00%
2021/01/20	1	42.65	7.6	42.73	42.10	-6.6	53,579	-0.01%
2021/01/19	42	45.56	26	44.44	43.20	16	52,968	0.03%
2021/01/18	11	43.94	12	43.57	45.10	-1	52,507	0.00%
2021/01/15	32	45.02	25	43.90	43.25	7	51,347	0.01%
2021/01/14	12	48.85	14	49.39	48.05	-2	50,492	0.00%
2021/01/13	6	48.30	14	48.89	48.00	-8	50,040	-0.02%
2021/01/12	82	49.94	65	49.04	49.05	17	49,715	0.03%
2021/01/11	21	49.09	10	50.03	50.40	11	48,278	0.02%
2021/01/08	36	48.12	23	48.26	48.50	13	47,488	0.03%
2021/01/07	28	46.48	28	47.56	47.35	0	46,536	0.00%
2021/01/06	39	53.43	62	52.45	50.30	-23	45,072	-0.05%
2021/01/05	40	55.50	36	55.16	54.60	4	44,340	0.01%
2021/01/04	83	55.62	47	56.21	57.10	36	43,023	0.08%
2020/12/31	54	51.86	72	51.96	52.90	-18	40,875	-0.04%
2020/12/30	55	49.70	145	49.31	50.10	-90	39,737	-0.23%	大賣/
2020/12/29	220	53.89	175.2	53.77	49.35	44.8	38,285	0.12%	大買/大賣/
2020/12/28	52	51.70	75	52.04	52.80	-23	35,075	-0.07%
2020/12/25	91	47.59	33	48.37	48.00	58	33,634	0.17%
2020/12/24	11.2	45.63	7	45.49	45.25	4.2	32,551	0.01%
2020/12/23	33	43.96	23	43.74	45.45	10	32,156	0.03%
2020/12/22	69	48.10	55	47.54	43.15	14	31,216	0.04%
2020/12/21	35	44.78	20	45.76	47.50	15	28,681	0.05%
2020/12/18	20	43.73	29	43.61	43.20	-9	27,305	-0.03%
2020/12/17	2	41.33	4	41.24	42.35	-2	25,975	-0.01%
2020/12/16	0	0.00	1	40.45	41.00	-1	25,507	0.00%
2020/12/15	27	41.28	25	41.11	40.00	2	25,254	0.01%
2020/12/14	8	40.18	10.3	41.17	40.75	-2.3	24,601	-0.01%
2020/12/11	18	40.45	8	39.11	38.95	10	24,110	0.04%
2020/12/10	9.3	41.84	20	42.17	41.40	-10.7	23,548	-0.05%
2020/12/09	27	41.16	63	41.47	41.40	-36	22,943	-0.16%
2020/12/08	96	41.51	57	41.18	40.60	39	22,173	0.18%
2020/12/07	27	38.15	19	38.88	38.25	8	21,113	0.04%
2020/12/04	37	38.70	59	38.71	38.00	-22	20,573	-0.11%
2020/12/03	30	40.91	15	39.61	39.50	15	20,136	0.07%
2020/12/02	22	40.41	30	39.92	40.00	-8	19,824	-0.04%
2020/12/01	16	41.72	5	42.21	41.10	11	19,317	0.06%
2020/11/30	13	43.02	5	43.28	43.70	8	18,836	0.04%
2020/11/27	14	41.74	14	41.86	43.00	0	18,393	0.00%
2020/11/26	94	42.33	63	41.47	40.65	31	17,895	0.17%
2020/11/25	12	39.48	38	40.22	40.90	-26	16,799	-0.15%
2020/11/24	2	36.85	0	0.00	37.20	2	16,009	0.01%
2020/11/23	12	38.06	8	37.84	37.45	4	15,818	0.03%
2020/11/20	7	37.31	9	37.49	36.75	-2	15,621	-0.01%
2020/11/19	28	36.97	11	36.82	37.45	17	15,539	0.11%
2020/11/18	27	35.43	46	35.52	36.40	-19	14,552	-0.13%
2020/11/17	3	31.70	15	33.20	33.35	-12	13,788	-0.09%
2020/11/16	0	0.00	27	31.94	31.55	-27	13,474	-0.20%
2020/11/13	51	31.24	33	30.67	30.60	18	13,393	0.13%
2020/11/12	8	31.71	13	31.96	31.20	-5	13,198	-0.04%
2020/11/11	51	30.74	39	31.09	32.45	12	13,081	0.09%
2020/11/10	228	32.65	207	31.00	29.80	21	12,631	0.17%	大買/大賣/
2020/11/09	6	31.61	13	31.64	32.25	-7	11,564	-0.06%
2020/11/06	1	29.20	1	29.25	29.35	0	11,333	0.00%
2020/11/05	4	28.73	0	0.00	28.95	4	11,279	0.04%
2020/11/04	16	28.23	15	28.30	28.90	1	11,238	0.01%
2020/11/03	12	27.57	65	27.67	28.60	-53	11,022	-0.48%
2020/11/02	1	27.95	0	0.00	27.00	1	10,673	0.01%
2020/10/30	1	26.60	2	26.40	26.20	-1	10,273	-0.01%
2020/10/26	23	25.93	17	25.98	26.85	6	9,717	0.06%
2020/10/23	1	24.80	0	0.00	24.60	1	9,230	0.01%
2020/10/22	0	0.00	2	24.43	24.45	-2	9,161	-0.02%
2020/10/21	0	0.00	4	25.24	25.30	-4	9,085	-0.04%
2020/10/20	14	24.85	18	24.93	25.25	-4	8,840	-0.05%
2020/10/15	3	23.95	3	24.25	24.05	0	8,399	0.00%
2020/10/14	1	24.30	3	24.63	24.55	-2	8,292	-0.02%
2020/10/13	4	23.85	5	24.88	25.05	-1	8,112	-0.01%
2020/10/12	3	23.30	5	22.73	23.15	-2	7,687	-0.03%
2020/10/08	9	23.71	3	23.40	23.80	6	7,540	0.08%
2020/10/07	3	23.90	0	0.00	24.45	3	7,351	0.04%
2020/10/06	13	22.65	14	23.09	23.45	-1	7,094	-0.01%
2020/10/05	0	0.00	4	21.80	22.85	-4	6,852	-0.06%
2020/09/30	0	0.00	10	21.35	21.25	-10	6,606	-0.15%
2020/09/29	0	0.00	10	22.40	21.00	-10	6,614	-0.15%
2020/09/25	5	20.25	5	20.50	20.45	0	6,001	0.00%
2020/09/17	0	0.00	5	20.15	20.20	-5	5,586	-0.09%
2020/09/16	0	0.00	6	20.00	20.10	-6	5,575	-0.11%
2020/09/15	5	19.75	0	0.00	19.80	5	5,503	0.09%
2020/09/14	0	0.00	9	19.92	19.75	-9	5,435	-0.17%
2020/09/10	1	20.50	5	20.35	20.40	-4	5,238	-0.08%
2020/09/07	6	20.28	0	0.00	20.15	6	5,064	0.12%
2020/09/04	18	20.01	13	19.92	20.00	5	4,899	0.10%
2020/09/03	2	20.40	13	20.40	20.45	-11	4,775	-0.23%
2020/08/31	0	0.00	1	21.95	21.20	-1	4,531	-0.02%
2020/08/28	4	20.83	0	0.00	21.00	4	4,317	0.09%
2020/08/27	5	20.95	0	0.00	20.90	5	4,277	0.12%
2020/08/26	15	22.07	9	21.96	22.10	6	4,161	0.14%
2020/08/25	9	21.67	1	20.70	21.75	8	3,937	0.20%
2020/08/24	1	20.35	2	20.33	20.40	-1	3,573	-0.03%
2020/08/21	12	20.05	0	0.00	20.10	12	3,516	0.34%
2020/08/19	40	20.73	43	20.63	20.35	-3	3,250	-0.09%
2020/08/18	21	20.20	20	19.60	20.10	1	3,028	0.03%
2020/08/17	2	20.35	2	20.50	20.05	0	2,835	0.00%
2020/08/13	0	0.00	2	19.00	19.05	-2	2,275	-0.09%
2020/08/10	2	19.05	0	0.00	19.00	2	2,144	0.09%
2020/07/24	0	0.00	3	17.30	17.50	-3	2,094	-0.14%
2020/07/17	0	0.00	2	18.30	18.10	-2	2,067	-0.10%
2020/07/16	2	18.80	0	0.00	18.55	2	2,081	0.10%
2020/07/08	3	18.60	0	0.00	18.70	3	1,906	0.16%
2020/07/06	0	0.00	10	17.65	17.65	-10	1,677	-0.60%
2020/06/24	0	0.00	1	16.60	16.65	-1	1,733	-0.06%
2020/05/29	0	0.00	1	16.15	16.30	-1	2,270	-0.04%
2020/05/28	2	16.33	0	0.00	16.05	2	2,270	0.09%
2020/05/14	0	0.00	1	15.80	15.60	-1	2,297	-0.04%
2020/04/29	100	16.80	0	0.00	16.70	100	2,270	4.40%
2020/04/15	1	15.95	0	0.00	16.10	1	2,151	0.05%
2020/04/06	0	0.00	1	14.25	14.30	-1	2,026	-0.05%
2020/03/30	1	13.80	0	0.00	13.85	1	1,933	0.05%
2020/03/19	1	12.50	0	0.00	11.90	1	1,715	0.06%
2020/03/17	3	13.50	2	13.40	13.40	1	1,565	0.06%
2020/03/16	2	14.50	0	0.00	14.30	2	1,524	0.13%
2020/03/13	5	14.58	12	14.78	15.10	-7	1,496	-0.47%
2020/02/18	0	0.00	4	17.45	17.55	-4	1,285	-0.31%
2020/02/12	2	17.05	0	0.00	17.05	2	1,248	0.16%
2020/02/04	0	0.00	42	17.00	16.95	-42	1,235	-3.40%
2020/01/30	2	17.45	0	0.00	16.80	2	1,166	0.17%
2020/01/15	0	0.00	4	18.25	18.30	-4	1,200	-0.33%
2020/01/13	0	0.00	2	18.40	18.40	-2	1,219	-0.16%
2020/01/08	2	18.00	0	0.00	18.00	2	1,276	0.16%
2020/01/03	0	0.00	2	18.60	18.60	-2	1,270	-0.16%
2019/12/31	0	0.00	8	18.45	18.50	-8	1,269	-0.63%
2019/12/26	0	0.00	1	18.50	18.60	-1	1,329	-0.08%
2019/12/16	4	18.00	0	0.00	18.10	4	1,342	0.30%
2019/12/11	2	18.40	0	0.00	18.35	2	1,322	0.15%
2019/12/06	2	18.25	0	0.00	18.40	2	1,433	0.14%
2019/12/05	1	18.35	0	0.00	18.45	1	1,434	0.07%
2019/11/12	2	18.10	0	0.00	18.10	2	2,508	0.08%
2019/10/25	0	0.00	3	18.60	18.60	-3	3,637	-0.08%
2019/10/18	0	0.00	1	17.70	17.90	-1	4,574	-0.02%
2019/10/17	0	0.00	1	17.70	17.65	-1	4,570	-0.02%
2019/10/09	2	17.60	0	0.00	17.80	2	4,567	0.04%
2019/09/26	1	18.60	0	0.00	18.55	1	4,686	0.02%
2019/09/23	2	18.90	0	0.00	18.80	2	4,779	0.04%
2019/09/17	2	19.10	0	0.00	19.10	2	4,828	0.04%
2019/09/10	6	19.40	0	0.00	19.20	6	4,870	0.12%
2019/09/09	2	19.85	0	0.00	19.90	2	4,820	0.04%
2019/09/04	6	20.10	0	0.00	20.15	6	4,831	0.12%
2019/09/03	0	0.00	2	19.75	20.20	-2	4,719	-0.04%
2019/08/30	1	19.00	0	0.00	19.00	1	4,578	0.02%
2019/08/26	0	0.00	1	18.50	18.75	-1	4,612	-0.02%
2019/08/23	1	18.50	0	0.00	18.60	1	4,582	0.02%
2019/08/21	1	19.40	0	0.00	19.30	1	4,570	0.02%
2019/08/16	1	19.50	0	0.00	19.55	1	4,417	0.02%
2019/08/15	1	19.80	0	0.00	19.80	1	4,356	0.02%
2019/08/13	0	0.00	3	20.70	20.60	-3	4,250	-0.07%
2019/08/12	1	20.65	0	0.00	20.65	1	4,215	0.02%
2019/08/01	0	0.00	1	20.85	20.85	-1	3,588	-0.03%
2019/07/31	0	0.00	2	20.63	20.75	-2	3,472	-0.06%
2019/07/30	2	21.60	0	0.00	21.25	2	3,382	0.06%
2019/07/29	3	21.85	0	0.00	22.10	3	3,295	0.09%
2019/07/26	23	22.72	20	22.00	21.90	3	3,167	0.09%
2019/07/25	2	21.83	2	20.58	21.90	0	2,829	0.00%
2019/07/24	1	20.15	3	20.20	20.40	-2	2,501	-0.08%
2019/07/22	1	19.20	0	0.00	19.25	1	2,169	0.05%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/05/27	0	0.00	14	18.20	18.05	-14	905	-1.55%
2019/05/24	1	17.85	10	17.85	17.90	-9	854	-1.05%
2019/05/23	10	17.50	0	0.00	17.60	10	823	1.21%
2019/05/13	0	0.00	10	16.50	16.50	-10	676	-1.48%
2019/03/20	0	0.00	0.1	16.10	16.20	-0.1	460	-0.02%
2019/03/15	0	0.00	2	16.00	16.05	-2	466	-0.43%
2019/02/25	0	0.00	1	16.15	16.20	-1	512	-0.19%
2019/02/19	0	0.00	0	16.20	16.25	0	492	0.00%
2019/01/10	3	15.90	0	0.00	15.75	3	583	0.51%
2018/10/26	3	15.50	0	0.00	15.80	3	1,126	0.27%
2018/10/17	2	15.80	0	0.00	15.65	2	1,139	0.18%
2018/10/16	3	15.87	0	0.00	15.85	3	1,148	0.26%
2018/10/15	3	15.50	0	0.00	16.05	3	1,143	0.26%
2018/10/11	0	0.00	2	15.60	15.40	-2	1,146	-0.17%
2018/09/20	0	0.00	100	16.73	16.65	-100	1,287	-7.77%
2018/09/13	1	17.10	24	17.00	17.10	-23	1,338	-1.72%
2018/09/12	1	16.95	0	0.00	16.85	1	1,331	0.08%
2018/09/05	0	0.00	5	16.75	16.70	-5	1,322	-0.38%
2018/08/23	0	0.00	2	17.15	17.10	-2	1,336	-0.15%
2018/08/20	2	16.83	0	0.00	16.90	2	1,294	0.15%
2018/08/08	0	0.00	1	16.80	16.80	-1	1,290	-0.08%
2018/08/02	2	16.75	4	16.70	16.70	-2	1,370	-0.15%
2018/07/24	2	16.85	0	0.00	16.80	2	1,348	0.15%
2018/07/13	0	0.00	1	17.10	17.20	-1	1,226	-0.08%
2018/07/09	1	16.80	0	0.00	16.80	1	1,264	0.08%
2018/07/05	0	0.00	1	17.10	16.80	-1	1,316	-0.08%
2018/07/04	0	0.00	30	17.20	17.20	-30	1,325	-2.26%
2018/06/27	1	16.60	0	0.00	16.50	1	1,301	0.08%
2018/06/19	0	0.00	1	16.55	16.45	-1	1,357	-0.07%
2018/06/13	1	16.65	0	0.00	16.65	1	1,409	0.07%
2018/06/05	10	16.65	0	0.00	16.60	10	1,541	0.65%
2018/04/27	1	17.15	0	0.00	17.05	1	1,783	0.06%
2018/03/06	1	17.95	0	0.00	17.90	1	2,854	0.04%
2018/03/02	0	0.00	11	18.01	18.05	-11	2,931	-0.38%
2018/02/26	11	18.15	0	0.00	18.00	11	3,151	0.35%
2018/02/06	15	17.37	2	17.80	17.25	13	3,230	0.40%
2018/01/19	0	0.00	1	19.80	19.80	-1	3,087	-0.03%
2018/01/17	10	19.80	0	0.00	20.00	10	3,103	0.32%
2018/01/15	0	0.00	1	19.95	19.95	-1	3,177	-0.03%
2018/01/09	0	0.00	1	19.95	19.95	-1	3,311	-0.03%
2018/01/03	20	19.63	0	0.00	19.60	20	3,300	0.61%