萬海 (2615)-大昌-新竹券商分點個股進出

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)

股價
85.6
漲跌
▼1.4
漲幅
-1.61%
成交量
24,378張
產業
上市航運類股
2328人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－大昌-新竹券商分點個股進出

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

大昌-新竹券商分點個股進出
大昌-新竹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
2024/05/28	2.5	86.14	2	86.40	87.00	0.5	21,736	0.00%
2024/05/27	5	79.14	23	76.70	82.10	-18	21,665	-0.08%
2024/05/24	0	0.00	4	73.68	74.90	-4	21,326	-0.02%
2024/05/23	1	71.10	0	0.00	71.10	1	21,128	0.00%
2024/05/22	0	0.00	3	70.63	71.20	-3	21,144	-0.01%
2024/05/21	2	69.15	0	0.00	68.80	2	21,103	0.01%
2024/05/20	2	70.00	3	70.87	70.80	-1	21,096	0.00%
2024/05/17	5.7	70.18	0.1	69.70	70.00	5.6	21,037	0.03%
2024/05/16	2	70.00	4	70.80	71.90	-2	20,902	-0.01%
2024/05/15	217	69.78	235	69.98	70.50	-18	20,605	-0.09%	大買/大賣/
2024/05/14	113	71.98	92	72.39	68.40	21	19,005	0.11%	大買/
2024/05/13	33	69.29	41	69.53	70.10	-8	13,910	-0.06%
2024/05/10	26	61.03	8	63.50	63.80	18	11,861	0.15%
2024/05/09	2	54.20	7	54.86	58.00	-5	10,361	-0.05%
2024/05/08	4	52.40	12	52.48	52.80	-8	9,418	-0.08%
2024/05/07	2	50.60	4	50.80	50.80	-2	8,781	-0.02%
2024/05/06	2	49.63	4	49.95	49.80	-2	8,545	-0.02%
2024/05/03	6	49.71	10	50.03	49.40	-4	8,490	-0.05%
2024/05/02	4	51.08	3	51.97	49.40	1	8,400	0.01%
2024/04/30	4	48.94	6	49.61	50.70	-2	7,939	-0.03%
2024/04/29	13	49.76	21	50.06	49.55	-8	7,708	-0.10%
2024/04/26	16	47.92	23.6	47.80	48.35	-7.6	7,407	-0.10%
2024/04/25	2	45.08	4	45.38	45.50	-2	7,008	-0.03%
2024/04/24	4.6	45.07	5	45.24	45.45	-0.4	7,132	-0.01%
2024/04/23	1	43.95	6	44.43	44.95	-5	7,199	-0.07%
2024/04/22	8	44.30	9	44.55	43.85	-1	7,263	-0.01%
2024/04/19	8	43.66	10	43.74	43.25	-2	7,188	-0.03%
2024/04/18	1	43.05	2	43.30	42.90	-1	7,189	-0.01%
2024/04/17	2	43.13	2	43.30	42.80	0	7,256	0.00%
2024/04/16	7	44.37	0	0.00	42.90	7	7,492	0.09%
2024/04/15	4	44.68	23	45.36	45.10	-19	7,909	-0.24%
2024/04/12	1	44.90	2	45.10	45.00	-1	8,164	-0.01%
2024/04/11	1	44.90	4	44.73	44.80	-3	8,591	-0.03%
2024/04/10	3	44.77	1	45.20	44.50	2	9,432	0.02%
2024/04/09	0	0.00	3	44.60	44.95	-3	9,660	-0.03%
2024/04/08	1	43.50	3	44.02	44.10	-2	10,167	-0.02%
2024/04/03	4	43.89	1	44.10	43.65	3	10,191	0.03%
2024/04/02	2	44.10	10	44.05	44.05	-8	10,328	-0.08%
2024/04/01	1	44.20	9	44.31	44.55	-8	10,619	-0.08%
2024/03/29	17	44.25	2.3	44.29	44.10	14.7	11,020	0.13%
2024/03/28	2	44.30	1	44.70	44.00	1	11,852	0.01%
2024/03/27	1	44.45	2	44.63	44.45	-1	13,593	-0.01%
2024/03/26	4	44.81	2	44.95	44.55	2	14,921	0.01%
2024/03/25	3	45.35	5	45.47	45.40	-2	15,353	-0.01%
2024/03/22	1	44.90	1	45.15	45.30	0	16,105	0.00%
2024/03/21	5	45.39	9	45.39	45.10	-4	16,959	-0.02%
2024/03/20	5	45.30	3	45.63	45.00	2	17,230	0.01%
2024/03/19	3	45.52	3	45.73	45.50	0	17,402	0.00%
2024/03/18	1	45.40	1	45.65	45.65	0	17,526	0.00%
2024/03/15	3	45.17	1	44.40	46.45	2	17,778	0.01%
2024/03/14	3	47.23	0	0.00	47.10	3	17,606	0.02%
2024/03/13	11	49.31	8	49.90	49.00	3	17,484	0.02%
2024/03/12	2	49.10	3	49.63	49.45	-1	17,429	-0.01%
2024/03/11	1	49.15	3	49.28	49.30	-2	17,544	-0.01%
2024/03/08	4	48.85	9	49.05	48.65	-5	17,905	-0.03%
2024/03/07	0	0.00	5	48.85	48.10	-5	18,241	-0.03%
2024/03/06	14	48.74	1	49.60	48.40	13	18,390	0.07%
2024/03/05	4	49.73	13	49.81	49.35	-9	18,379	-0.05%
2024/03/04	10	49.37	8	49.66	49.65	2	18,350	0.01%
2024/03/01	7	49.71	0	0.00	49.90	7	18,376	0.04%
2024/02/29	10	50.20	17.2	49.75	50.40	-7.2	18,247	-0.04%
2024/02/27	11	48.43	3	48.88	48.10	8	17,884	0.04%
2024/02/26	8	48.95	2	49.10	48.80	6	17,833	0.03%
2024/02/23	4	49.74	2	50.05	49.65	2	17,845	0.01%
2024/02/22	1	48.60	24	49.99	50.00	-23	17,821	-0.13%
2024/02/21	2	49.25	2	49.50	49.00	0	17,723	0.00%
2024/02/20	6	48.63	3	48.63	48.65	3	17,675	0.02%
2024/02/19	0	0.00	1	47.80	47.90	-1	17,664	-0.01%
2024/02/15	4	46.59	4	46.86	47.20	0	17,961	0.00%
2024/02/02	4	48.71	1	48.30	48.20	3	17,983	0.02%
2024/02/01	2	49.60	4	49.70	49.65	-2	17,868	-0.01%
2024/01/31	3	49.58	3	49.90	48.90	0	17,839	0.00%
2024/01/30	1	49.50	1	49.80	49.45	0	17,848	0.00%
2024/01/29	3	49.70	6	49.99	50.00	-3	17,858	-0.02%
2024/01/26	1	49.80	1	50.20	49.75	0	17,882	0.00%
2024/01/25	8	49.95	1	50.80	49.75	7	17,876	0.04%
2024/01/24	2	50.55	3	50.90	50.50	-1	17,811	-0.01%
2024/01/23	6	50.47	2	51.20	50.20	4	17,846	0.02%
2024/01/22	7	50.23	5	50.48	50.70	2	17,889	0.01%
2024/01/19	7	51.69	2	52.15	51.20	5	17,791	0.03%
2024/01/18	2	52.10	4	52.25	52.50	-2	17,695	-0.01%
2024/01/17	3	51.83	2	52.45	51.00	1	17,539	0.01%
2024/01/16	8	52.09	3	52.33	52.00	5	17,383	0.03%
2024/01/15	2	53.10	2	53.50	52.80	0	17,235	0.00%
2024/01/12	15	52.45	17	52.62	52.50	-2	17,179	-0.01%
2024/01/11	4	50.68	5	50.98	50.90	-1	17,038	-0.01%
2024/01/10	4	50.83	6	50.32	50.70	-2	16,960	-0.01%
2024/01/09	6	53.52	1	53.10	52.40	5	16,693	0.03%
2024/01/08	12	56.78	3	57.03	56.20	9	16,210	0.06%
2024/01/05	9	57.02	10	57.54	57.90	-1	15,999	-0.01%
2024/01/04	17	57.79	23	57.52	57.00	-6	15,558	-0.04%
2024/01/03	4	55.05	2	55.60	55.00	2	14,793	0.01%
2024/01/02	6	56.68	4	57.93	54.70	2	14,512	0.01%
2023/12/29	2	55.00	1	55.80	55.00	1	13,941	0.01%
2023/12/28	13	55.62	5	56.08	55.20	8	13,906	0.06%
2023/12/27	8	56.60	14	56.86	56.60	-6	13,795	-0.04%
2023/12/26	13	55.14	9	55.42	56.00	4	13,532	0.03%
2023/12/25	13	56.51	8	56.39	54.50	5	13,140	0.04%
2023/12/22	32	60.42	27	60.15	60.10	5	12,342	0.04%
2023/12/21	40	58.38	31	57.02	59.60	9	10,570	0.09%
2023/12/20	8	52.68	25	52.64	54.50	-17	9,261	-0.18%
2023/12/19	11	52.79	11	53.45	52.30	0	8,798	0.00%
2023/12/18	37	52.00	34	52.61	52.90	3	8,116	0.04%
2023/12/15	21	50.11	33	50.32	50.60	-12	7,335	-0.16%
2023/12/14	13	49.29	1	50.20	49.05	12	7,080	0.17%
2023/12/13	15	50.85	3	51.60	50.10	12	6,925	0.17%
2023/12/12	15	52.24	8	52.83	51.80	7	7,366	0.10%
2023/12/11	5	52.32	21	52.42	52.40	-16	7,192	-0.22%
2023/12/08	4	50.45	8	50.73	51.10	-4	6,988	-0.06%
2023/12/07	11	50.48	3	50.83	50.10	8	6,981	0.11%
2023/12/06	17	50.70	7	50.99	51.30	10	6,957	0.14%
2023/12/05	4	50.88	16	51.28	52.00	-12	6,865	-0.17%
2023/12/04	17	50.52	11	51.11	52.50	6	6,511	0.09%
2023/12/01	1	48.20	6	47.83	48.65	-5	6,098	-0.08%
2023/11/30	2	46.75	2.5	47.05	46.70	-0.5	5,955	-0.01%
2023/11/29	2	46.63	0	46.90	46.55	2	6,006	0.03%
2023/11/28	1	46.90	15	46.84	47.00	-14	6,013	-0.23%
2023/11/22	3	46.23	2	46.65	45.65	1	6,052	0.02%
2023/11/21	1	46.80	0	0.00	46.55	1	6,010	0.02%
2023/11/20	0	0.00	2	46.90	46.95	-2	6,094	-0.03%
2023/11/15	0	0.00	5	47.10	47.85	-5	6,230	-0.08%
2023/11/14	8	46.47	7	46.67	46.10	1	6,289	0.02%
2023/11/13	3	45.70	5	45.85	45.75	-2	6,211	-0.03%
2023/11/10	4	45.48	0	0.00	45.00	4	6,230	0.06%
2023/11/09	1	46.40	1	46.60	46.35	0	6,191	0.00%
2023/11/08	2	46.15	1	46.40	46.10	1	6,203	0.02%
2023/11/07	8	46.68	1	47.20	46.25	7	6,245	0.11%
2023/11/06	4	46.88	34	47.09	47.45	-30	6,240	-0.48%
2023/11/03	2	47.50	3	47.63	47.70	-1	6,210	-0.02%
2023/11/02	2	46.93	2	47.15	47.10	0	6,237	0.00%
2023/10/31	1	46.30	0	0.00	46.20	1	6,272	0.02%
2023/10/30	31	47.30	7	46.07	47.45	24	6,225	0.39%
2023/10/13	2	45.18	0	0.00	44.25	2	6,610	0.03%
2023/10/05	2	46.83	1	46.90	46.75	1	6,910	0.01%
2023/10/02	5	47.76	1	47.40	47.35	4	7,230	0.06%
2023/09/28	5	48.70	3	49.10	48.30	2	7,291	0.03%
2023/09/27	3	48.70	1	49.40	48.40	2	7,636	0.03%
2023/09/26	1	49.00	0	0.00	48.70	1	8,660	0.01%
2023/09/25	2	48.93	1	49.40	49.20	1	9,197	0.01%
2023/09/21	3	49.97	0.3	50.90	49.80	2.7	9,532	0.03%
2023/09/19	1	50.20	0	0.00	50.50	1	9,382	0.01%
2023/09/18	1	49.70	1	50.70	50.90	0	9,376	0.00%
2023/09/15	1	51.60	16	50.63	50.60	-15	9,386	-0.16%
2023/09/14	1	48.00	6	48.32	48.85	-5	8,722	-0.06%
2023/09/13	0	0.00	2	46.45	46.65	-2	8,628	-0.02%
2023/09/12	0	0.00	1	46.60	46.80	-1	8,725	-0.01%
2023/09/11	4	46.05	3	46.28	46.00	1	8,719	0.01%
2023/09/08	1	46.50	1	46.40	46.30	0	8,781	0.00%
2023/09/07	2	45.80	0	0.00	45.65	2	8,817	0.02%
2023/09/06	1	46.25	0	0.00	46.30	1	8,880	0.01%
2023/09/04	0	0.00	3	45.90	46.50	-3	9,162	-0.03%
2023/09/01	5	45.15	1	45.40	44.90	4	9,167	0.04%
2023/08/31	1	45.55	0.1	46.00	45.30	1	9,261	0.01%
2023/08/30	0	0.00	1	45.90	45.85	-1	9,242	-0.01%
2023/08/29	3	45.50	0	0.00	45.35	3	9,324	0.03%
2023/08/25	1	46.15	0	0.00	45.90	1	9,499	0.01%
2023/08/24	4	46.51	0	0.00	46.00	4	9,566	0.04%
2023/08/23	0	0.00	2	47.60	47.55	-2	9,478	-0.02%
2023/08/22	2	48.93	0	0.00	48.70	2	9,435	0.02%
2023/08/18	1	50.80	2	50.75	50.50	-1	9,404	-0.01%
2023/08/17	1	46.55	0	0.00	47.90	1	9,202	0.01%
2023/08/11	0	0.00	1	50.30	50.60	-1	9,367	-0.01%
2023/08/10	1	49.95	3	49.90	50.10	-2	9,379	-0.02%
2023/08/09	2	50.50	0	0.00	50.10	2	9,428	0.02%
2023/08/08	1	49.95	0	0.00	50.10	1	9,472	0.01%
2023/08/07	1	50.60	0	0.00	50.50	1	9,594	0.01%
2023/08/04	1	51.50	0	0.00	51.60	1	9,661	0.01%
2023/08/01	1	50.70	0	0.00	51.10	1	9,706	0.01%
2023/07/31	2	51.35	0	0.00	50.40	2	9,784	0.02%
2023/07/28	3	51.17	4	51.48	51.80	-1	9,824	-0.01%
2023/07/27	20	50.00	22	50.22	50.40	-2	9,917	-0.02%
2023/07/24	2	49.40	0	0.00	49.30	2	10,070	0.02%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/20	2	51.45	2	51.50	51.90	0	10,171	0.00%
2023/07/19	1	51.10	1	51.50	50.90	0	10,214	0.00%
2023/07/18	3	50.80	1	51.50	50.40	2	10,362	0.02%
2023/07/17	2	51.20	1	51.30	51.00	1	10,322	0.01%
2023/07/14	1	50.20	0	0.00	50.40	1	10,323	0.01%
2023/07/13	1	50.30	2	50.30	49.30	-1	10,335	-0.01%
2023/07/12	4	52.38	0	0.00	51.60	4	10,261	0.04%
2023/07/10	3	54.63	1	54.40	53.60	2	10,259	0.02%
2023/07/07	14	56.85	14	56.75	56.70	0	10,090	0.00%
2023/07/06	11	57.77	17	57.60	57.60	-6	9,972	-0.06%
2023/07/05	9	56.93	2	57.40	57.70	7	9,939	0.07%
2023/07/04	59	60.08	60	59.40	57.30	-1	9,675	-0.01%
2023/07/03	10	58.24	36	57.24	58.90	-26	8,716	-0.30%
2023/06/30	73	58.91	44	59.24	59.00	29	8,216	0.35%
2023/06/29	5	58.10	0	0.00	57.30	5	7,941	0.06%
2023/06/27	0	0.00	1.3	59.40	58.80	-1.3	7,873	-0.02%
2023/06/26	0	0.00	0.1	59.10	58.80	-0.1	7,871	0.00%
2023/06/12	0	0.00	6	61.70	62.10	-6	8,862	-0.07%
2023/06/08	20	61.40	25.3	61.74	61.50	-5.3	9,687	-0.05%
2023/06/01	0	0.00	6	57.07	57.10	-6	10,059	-0.06%
2023/05/31	3	58.90	0	0.00	58.00	3	10,104	0.03%
2023/05/29	0	0.00	2	60.30	60.00	-2	10,361	-0.02%
2023/05/26	2	59.10	0	0.00	58.90	2	10,595	0.02%
2023/05/25	4	59.65	0	0.00	58.70	4	10,907	0.04%
2023/05/24	2	60.20	2	60.70	60.10	0	11,227	0.00%
2023/05/23	2	60.10	2	60.60	60.10	0	11,458	0.00%
2023/05/22	4	60.30	3	60.80	60.20	1	11,482	0.01%
2023/05/19	7	60.50	0	0.00	60.30	7	11,432	0.06%
2023/05/17	2	59.70	7	60.30	60.20	-5	11,390	-0.04%
2023/05/16	0	0.00	2	60.00	59.60	-2	11,367	-0.02%
2023/05/12	2	59.10	1	59.10	59.20	1	11,434	0.01%
2023/05/11	5	59.90	0	0.00	59.10	5	11,447	0.04%
2023/05/10	1	60.80	1	61.80	61.60	0	11,368	0.00%
2023/05/03	0	60.90	0	0.00	60.50	0	12,004	0.00%
2023/05/02	0	0.00	5	63.38	63.20	-5	11,970	-0.04%
2023/04/28	0	0.00	1	65.00	65.00	-1	12,084	-0.01%
2023/04/25	2.1	64.12	0	0.00	64.20	2.1	12,258	0.02%
2023/04/20	1	68.50	1	67.90	67.70	0	12,473	0.00%
2023/04/19	1	68.10	0	0.00	68.00	1	12,630	0.01%
2023/04/18	2	70.55	1	69.20	69.00	1	12,772	0.01%
2023/04/17	1	70.60	19	71.00	70.50	-18	12,889	-0.14%
2023/03/27	18	69.70	0	0.00	69.70	18	18,992	0.09%
2023/03/24	8	69.96	10	70.50	70.50	-2	19,983	-0.01%
2023/03/23	20	69.78	0	0.00	69.90	20	20,125	0.10%
2023/03/22	10	69.34	11	70.29	70.40	-1	20,171	0.00%
2023/03/21	1	69.60	0	0.00	69.00	1	20,226	0.00%
2023/03/20	12	69.85	10	70.05	69.60	2	20,233	0.01%
2023/03/17	10	68.80	10	69.00	69.00	0	20,203	0.00%
2023/03/16	14	68.58	11	69.93	68.20	3	20,128	0.01%
2023/03/15	12	71.23	16	71.79	71.00	-4	19,886	-0.02%
2023/03/14	5	73.28	1	73.60	72.50	4	19,571	0.02%
2023/03/13	3	80.10	5	80.80	80.50	-2	18,898	-0.01%
2023/03/10	13	80.79	13	80.30	79.10	0	18,755	0.00%
2023/03/09	1	79.50	4	79.98	80.10	-3	18,527	-0.02%
2023/03/08	8	79.56	8	79.18	79.00	0	18,647	0.00%
2023/03/07	0	0.00	1	81.00	80.70	-1	18,699	-0.01%
2023/03/06	1	81.10	0.1	81.10	80.60	0.9	18,803	0.00%
2023/03/03	1	79.80	4	80.75	81.10	-3	19,016	-0.02%
2023/03/02	1	80.10	3	80.57	80.70	-2	19,149	-0.01%
2023/03/01	2	77.80	2	78.25	78.60	0	18,998	0.00%
2023/02/24	5	79.56	5	80.10	79.60	0	18,961	0.00%
2023/02/23	21	79.33	20	79.23	79.20	1	18,829	0.01%
2023/02/22	6	77.72	3	77.80	76.70	3	18,592	0.02%
2023/02/21	1	76.30	1	75.90	77.50	0	18,344	0.00%
2023/02/17	1	72.70	1	73.00	73.30	0	18,522	0.00%
2023/02/15	1	73.80	0	0.00	73.70	1	19,073	0.01%
2023/02/13	1	73.50	0	0.00	73.80	1	19,474	0.01%
2023/02/08	2	77.90	2	77.90	77.90	0	20,279	0.00%
2023/02/06	1	77.50	101	76.43	76.10	-100	20,482	-0.49%	大賣/
2023/02/03	4	80.30	4	80.75	79.50	0	20,459	0.00%
2023/02/02	102	77.20	1	78.60	78.60	101	20,220	0.50%	大買/鉅額交易
2023/02/01	1	76.40	1	76.70	76.70	0	20,217	0.00%
2023/01/31	0	0.00	1	75.70	75.90	-1	20,313	0.00%
2023/01/30	0	0.00	30	74.20	75.60	-30	20,414	-0.15%
2023/01/17	0	0.00	1	74.00	73.60	-1	20,433	0.00%
2023/01/16	8	73.45	9	73.51	73.70	-1	20,475	0.00%
2023/01/13	0	0.00	1	74.80	74.50	-1	20,424	0.00%
2023/01/12	1	75.50	1	75.70	74.10	0	20,536	0.00%
2023/01/11	0	0.00	0.6	76.60	76.10	-0.6	20,473	0.00%
2023/01/10	21	77.65	21	76.54	76.50	0	20,444	0.00%
2023/01/09	11	77.95	13	77.44	77.50	-2	20,639	-0.01%
2023/01/06	4	77.05	3	77.13	77.80	1	20,709	0.00%
2023/01/05	3	77.80	7	77.53	77.10	-4	20,762	-0.02%
2023/01/04	2	78.90	2	78.55	77.10	0	20,903	0.00%
2023/01/03	10	80.43	6	79.80	79.20	4	20,825	0.02%
2022/12/30	6	80.53	6	80.58	80.10	0	20,753	0.00%
2022/12/29	13	79.26	146	79.18	79.20	-133	20,637	-0.64%	大賣/鉅額交易
2022/12/28	14	80.64	6	78.75	79.00	8	20,583	0.04%
2022/12/27	22	83.64	6	84.08	82.10	16	20,463	0.08%
2022/12/26	13	84.02	5	84.08	82.40	8	20,553	0.04%
2022/12/23	35	85.76	11	84.83	86.20	24	20,344	0.12%
2022/12/22	138	82.36	20	85.09	87.20	118	19,732	0.60%	大買/鉅額交易
2022/12/21	5	79.32	6	78.97	79.80	-1	18,579	-0.01%
2022/12/20	13	77.74	15	77.88	76.70	-2	18,285	-0.01%
2022/12/19	8	79.04	9	78.69	76.20	-1	18,086	-0.01%
2022/12/16	28	76.60	24.8	77.91	78.80	3.2	17,509	0.02%
2022/12/15	3	71.90	8	72.05	72.50	-5	16,827	-0.03%
2022/12/13	0.2	70.30	13.9	70.00	70.30	-13.7	17,331	-0.08%
2022/12/09	1.3	69.70	0	0.00	70.10	1.3	17,814	0.01%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	1	75.60	1	76.90	75.30	0	18,774	0.00%
2022/11/30	4.3	75.56	10	75.54	76.10	-5.7	18,698	-0.03%
2022/11/29	3	74.13	5	74.34	74.70	-2	18,769	-0.01%
2022/11/28	33	73.50	1	75.30	72.90	32	18,998	0.17%
2022/11/25	5	75.78	6	76.12	74.90	-1	18,973	-0.01%
2022/11/24	4	73.50	9.3	73.06	75.40	-5.3	19,000	-0.03%
2022/11/23	2	70.90	32	70.51	71.10	-30	18,785	-0.16%
2022/11/21	2	70.95	0	0.00	69.50	2	18,878	0.01%
2022/11/17	20	75.25	21	74.22	74.20	-1	18,944	-0.01%
2022/11/15	1	74.20	6	73.75	74.60	-5	18,998	-0.03%
2022/11/11	21	74.89	21	73.50	73.50	0	18,698	0.00%
2022/11/10	10	73.00	13.3	73.39	74.40	-3.3	18,395	-0.02%
2022/11/09	4	71.25	12	72.11	72.00	-8	18,244	-0.04%
2022/11/08	5	71.50	5	72.14	70.40	0	18,282	0.00%
2022/11/07	1	69.00	1	68.40	70.00	0	18,009	0.00%
2022/11/04	1	68.10	1	67.10	66.60	0	17,759	0.00%
2022/11/03	1	64.80	1	65.90	65.80	0	17,605	0.00%
2022/11/02	2	66.90	1	67.50	66.50	1	17,748	0.01%
2022/11/01	1	66.90	0	0.00	66.00	1	17,590	0.01%
2022/10/28	1	68.70	0	0.00	68.50	1	17,585	0.01%
2022/10/27	1	68.80	3.3	68.81	70.50	-2.3	17,529	-0.01%
2022/10/26	3	66.77	14	68.44	69.20	-11	17,483	-0.06%
2022/10/25	21	67.96	3	69.27	67.70	18	17,395	0.10%
2022/10/24	2	68.70	1.1	69.02	68.50	1	17,586	0.01%
2022/10/21	0	0.00	1	66.80	66.50	-1	17,570	-0.01%
2022/10/20	4	64.83	4	64.23	66.90	0	17,578	0.00%
2022/10/19	1	68.30	0	0.00	67.90	1	17,706	0.01%
2022/10/18	3	66.70	7	66.64	67.00	-4	17,674	-0.02%
2022/10/17	2	63.20	53	62.23	64.90	-51	17,705	-0.29%
2022/10/14	2	68.25	2	68.15	68.80	0	17,512	0.00%
2022/10/13	51	65.40	7.3	67.34	65.40	43.7	17,873	0.24%
2022/10/12	3	69.00	65	68.47	68.30	-62	18,252	-0.34%
2022/10/11	102	72.92	1	73.00	72.20	101	18,103	0.56%	大買/鉅額交易
2022/10/07	3	73.73	7	74.09	73.20	-4	17,998	-0.02%
2022/10/06	5	72.04	4	72.55	73.60	1	18,048	0.01%
2022/10/05	6	73.88	66	73.16	72.90	-60	18,103	-0.33%
2022/10/04	8	71.44	5	71.72	71.60	3	18,225	0.02%
2022/10/03	69	68.58	8.2	69.64	70.30	60.8	18,110	0.34%
2022/09/30	2	66.80	0	0.00	66.80	2	17,994	0.01%
2022/09/29	5	67.74	25.1	67.81	66.50	-20.1	17,966	-0.11%
2022/09/28	22	65.75	0	0.00	65.70	22	17,990	0.12%
2022/09/27	0	0.00	5.1	70.61	71.00	-5.1	18,355	-0.03%
2022/09/26	2	71.80	3.1	72.09	69.40	-1.1	18,480	-0.01%
2022/09/23	13	75.78	15	75.93	74.90	-2	18,620	-0.01%
2022/09/22	8	74.85	2.1	75.98	74.70	5.9	18,861	0.03%
2022/09/21	2	78.00	2.1	78.03	78.30	-0.1	19,104	0.00%
2022/09/20	0	0.00	3	75.00	75.10	-3	19,163	-0.02%
2022/09/19	5	76.98	47.1	76.32	74.10	-42.1	19,630	-0.21%
2022/09/16	1	79.50	78	79.05	80.70	-77	19,925	-0.39%
2022/09/15	3	81.23	4	80.88	80.70	-1	20,286	0.00%
2022/09/14	17	77.61	5	76.66	79.10	12	20,546	0.06%
2022/09/13	101	78.24	15.1	78.32	77.70	85.9	20,614	0.42%	大買/
2022/09/12	39	77.92	11.2	79.30	76.90	27.8	20,925	0.13%
2022/09/08	8	73.49	11	73.46	74.10	-3	20,836	-0.01%
2022/09/07	1	75.30	1	75.80	74.50	0	20,908	0.00%
2022/09/06	3	77.03	10	77.30	76.80	-7	20,750	-0.03%
2022/09/05	1	76.20	16.4	77.28	76.20	-15.4	20,692	-0.07%
2022/09/02	4	81.08	3	80.90	78.00	1	20,581	0.00%
2022/09/01	1	84.80	11	84.45	83.70	-10	20,346	-0.05%
2022/08/31	1	86.70	21.9	84.46	86.80	-20.9	20,415	-0.10%
2022/08/30	7	86.81	30	86.13	86.10	-23	20,129	-0.11%
2022/08/29	6	86.83	0	0.00	86.30	6	20,111	0.03%
2022/08/26	63	93.54	3	93.73	93.10	60	20,046	0.30%
2022/08/25	1	92.50	5	92.60	92.80	-4	20,010	-0.02%
2022/08/24	5	92.44	20	94.15	91.30	-15	20,068	-0.07%
2022/08/23	3	94.73	40	94.60	94.60	-37	20,090	-0.18%
2022/08/22	15	95.81	11	95.39	95.10	4	20,154	0.02%
2022/08/19	3	100.50	2	101.25	100.50	1	20,021	0.00%
2022/08/18	3	100.50	2	101.25	101.00	1	20,220	0.00%
2022/08/17	2	101.00	3	101.83	101.50	-1	20,697	0.00%
2022/08/16	6	100.25	1	100.00	99.90	5	21,251	0.02%
2022/08/15	12	101.75	3	101.67	101.50	9	21,871	0.04%
2022/08/12	0	0.00	3	104.17	104.50	-3	21,770	-0.01%
2022/08/11	3	103.50	2.2	104.91	103.00	0.8	21,901	0.00%
2022/08/10	7	104.57	1	106.00	103.00	6	21,885	0.03%
2022/08/09	3	105.00	3.2	105.47	105.00	-0.2	21,937	0.00%
2022/08/08	51	106.96	51	107.00	107.50	0	21,826	0.00%
2022/08/05	0	0.00	1	106.00	107.50	-1	21,846	0.00%
2022/08/04	51	103.00	51	103.22	104.00	0	21,921	0.00%
2022/08/03	31	104.98	30	104.50	104.50	1	21,955	0.00%
2022/08/02	1	104.00	1	104.50	105.00	0	22,088	0.00%
2022/08/01	20	107.00	20	107.50	107.50	0	22,109	0.00%
2022/07/29	22	106.52	25	106.82	107.00	-3	22,202	-0.01%
2022/07/28	2	102.00	1	103.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	3	103.67	104.50	-3	22,091	-0.01%
2022/07/26	23	102.39	24	101.10	100.50	-1	22,099	0.00%
2022/07/25	1	104.00	0	0.00	104.00	1	21,952	0.00%
2022/07/22	13	106.27	13	106.88	106.50	0	21,993	0.00%
2022/07/21	2.1	106.02	1	105.00	105.50	1.1	22,013	0.00%
2022/07/20	37	106.50	27	104.28	103.50	10	21,989	0.05%
2022/07/19	7.2	129.61	6	130.42	131.00	1.2	21,598	0.01%
2022/07/15	1	118.50	0	0.00	117.00	1	21,144	0.00%
2022/07/14	68	117.66	73	117.13	118.50	-5	21,219	-0.02%
2022/07/13	20	115.50	21	115.98	113.50	-1	21,063	0.00%
2022/07/12	5	113.80	0	0.00	112.00	5	20,966	0.02%
2022/07/11	1	121.00	1	120.50	120.50	0	20,719	0.00%
2022/07/08	29	120.84	21	121.45	120.50	8	20,675	0.04%
2022/07/06	37	114.77	38	115.17	113.50	-1	20,500	0.00%
2022/07/05	1	117.00	0	0.00	116.00	1	20,405	0.00%
2022/07/04	30	113.33	30	114.00	115.50	0	19,948	0.00%
2022/07/01	61.1	114.60	65	113.47	111.00	-4	19,836	-0.02%
2022/06/30	42	118.46	42	118.35	119.00	0	19,480	0.00%
2022/06/29	14	121.21	14	122.00	120.00	0	19,155	0.00%
2022/06/28	1	128.50	0	0.00	128.00	1	18,787	0.01%
2022/06/27	27	124.85	32	126.36	128.00	-5	18,412	-0.03%
2022/06/24	84	113.30	44	119.20	116.50	40	17,937	0.22%
2022/06/23	2.1	116.35	4	115.50	110.50	-2	17,617	-0.01%
2022/06/22	14	119.68	52	116.11	120.00	-38	17,276	-0.22%
2022/06/21	41	122.52	1	124.50	123.50	40	16,758	0.24%
2022/06/20	1	123.00	11	121.91	119.50	-10	16,534	-0.06%
2022/06/16	0	0.00	30	136.50	131.00	-30	15,984	-0.19%
2022/06/14	1	143.50	1	142.50	143.00	0	16,380	0.00%
2022/06/13	7	145.28	1	144.50	143.00	6	17,312	0.03%
2022/06/10	0	151.50	1	151.50	150.00	-1	17,735	-0.01%
2022/06/09	4	156.87	4	155.00	155.00	0	17,977	0.00%
2022/06/08	2	160.50	6	160.67	161.50	-4	18,124	-0.02%
2022/06/07	0	159.00	4	159.00	159.00	-4	18,565	-0.02%
2022/06/06	1	161.47	1	163.00	158.50	0	19,086	0.00%
2022/06/02	1	160.00	4	158.88	158.50	-3	19,672	-0.02%
2022/06/01	11	160.32	1	158.00	159.50	10	20,734	0.05%
2022/05/31	3	157.67	2	157.50	157.00	1	22,047	0.00%
2022/05/25	1	160.00	2	164.25	160.50	-1	23,196	0.00%
2022/05/24	2	165.25	0	0.00	161.50	2	23,415	0.01%
2022/05/23	8	159.00	8	159.81	163.50	0	23,452	0.00%
2022/05/19	0	0.00	2	142.50	146.00	-2	24,528	-0.01%
2022/05/18	2	145.50	0	0.00	147.50	2	25,491	0.01%
2022/05/13	50	151.40	0	0.00	153.50	50	26,755	0.19%
2022/05/12	0	0.00	50	149.24	148.50	-50	27,852	-0.18%
2022/05/10	0	0.00	2.1	150.33	151.50	-2.1	28,426	-0.01%
2022/05/09	2	150.50	2	149.75	148.00	0	28,842	0.00%
2022/05/06	3	148.83	3	150.33	151.50	0	29,843	0.00%
2022/05/05	0	0.00	6	153.00	153.00	-6	29,960	-0.02%
2022/05/04	2	150.50	2	147.50	148.50	0	29,923	0.00%
2022/05/03	3	143.67	3	145.00	146.00	0	30,123	0.00%
2022/04/29	2	145.00	3	146.67	146.00	-1	30,426	0.00%
2022/04/28	17	143.06	23.1	141.65	142.00	-6.1	30,615	-0.02%
2022/04/27	4	145.00	6	141.50	144.00	-2	30,648	-0.01%
2022/04/26	6	147.83	0	0.00	145.00	6	30,761	0.02%
2022/04/25	29	150.19	9	149.50	148.00	20	30,860	0.06%
2022/04/22	1	155.50	0	0.00	156.00	1	30,890	0.00%
2022/04/21	1	158.50	8	158.19	157.50	-7	31,098	-0.02%
2022/04/19	8	155.94	2	155.75	156.00	6	31,482	0.02%
2022/04/18	0.1	151.50	20.3	151.51	151.00	-20.2	31,728	-0.06%
2022/04/15	11	155.09	10	156.00	155.00	1	32,036	0.00%
2022/04/14	2	156.74	1	154.50	154.50	1	32,163	0.00%
2022/04/13	7	156.57	2	157.75	158.00	5	32,253	0.02%
2022/04/12	19	149.58	18	150.33	153.00	1	32,311	0.00%
2022/04/11	2	152.75	0	0.00	151.50	2	32,351	0.01%
2022/04/08	0	0.00	4	155.00	154.00	-4	32,947	-0.01%
2022/04/07	1	150.08	0	0.00	149.50	1	33,063	0.00%
2022/04/06	1.1	154.59	1	156.00	156.00	0.1	33,093	0.00%
2022/04/01	0	0.00	1	160.00	160.00	-1	33,478	0.00%
2022/03/31	1	157.50	3	158.33	158.50	-2	33,528	-0.01%
2022/03/30	25	157.20	5	155.00	160.00	20	33,688	0.06%
2022/03/28	9	154.39	8	155.69	156.00	1	34,092	0.00%
2022/03/25	16	154.34	18	155.33	153.50	-2	34,467	-0.01%
2022/03/24	1	161.00	16	161.00	160.00	-15	34,857	-0.04%
2022/03/23	2	164.00	0	0.00	163.00	2	35,566	0.01%
2022/03/22	6	165.17	4	164.88	162.50	2	36,222	0.01%
2022/03/21	8	164.13	5	164.30	163.00	3	37,126	0.01%
2022/03/18	9.2	161.65	7	162.36	163.00	2.2	38,261	0.01%
2022/03/17	8	165.88	9	161.06	168.00	-1	38,841	0.00%
2022/03/16	40.1	165.22	34	167.94	161.50	6.1	39,919	0.02%
2022/03/15	2	181.17	2	176.00	172.50	0	39,944	0.00%
2022/03/14	0.3	180.00	3	180.33	182.00	-2.7	41,030	-0.01%
2022/03/11	4.1	175.37	4	175.75	175.00	0.1	42,473	0.00%
2022/03/10	5	177.90	9.1	178.74	176.50	-4.1	43,249	-0.01%
2022/03/09	6	174.33	5	173.10	174.00	1	43,857	0.00%
2022/03/08	22.1	174.44	31	173.19	170.50	-8.9	44,460	-0.02%
2022/03/07	29	188.39	10.3	182.85	180.00	18.7	43,865	0.04%
2022/03/04	6.1	196.00	7.1	196.10	192.00	-0.9	43,042	0.00%
2022/03/03	9.1	195.25	9	194.72	192.00	0.1	41,921	0.00%
2022/03/02	13	190.96	12	192.88	190.50	1	41,774	0.00%
2022/03/01	6.2	191.69	7.1	191.80	193.00	-0.9	41,636	0.00%
2022/02/25	17	186.79	6	187.00	187.00	11	41,391	0.03%
2022/02/24	4.1	186.33	2	182.00	182.00	2.1	41,218	0.01%
2022/02/23	12	188.17	13	188.92	190.00	-1	40,843	0.00%
2022/02/22	8	183.05	60	183.63	181.50	-52	40,488	-0.13%
2022/02/21	91	196.81	38.6	197.70	195.00	52.4	39,762	0.13%
2022/02/18	34.6	189.67	38.5	191.85	194.50	-3.9	39,031	-0.01%
2022/02/17	21	188.92	20	184.00	183.00	1	38,225	0.00%
2022/02/16	2	184.75	4	184.25	183.50	-2	37,912	-0.01%
2022/02/15	23	181.02	24	179.50	178.50	-1	38,206	0.00%
2022/02/14	10	179.90	11	180.14	180.00	-1	38,783	0.00%
2022/02/11	6	174.00	5	175.50	172.00	1	38,390	0.00%
2022/02/10	17	173.50	17	174.47	175.50	0	39,037	0.00%
2022/02/09	15	174.47	18	175.42	173.50	-3	39,741	-0.01%
2022/02/08	54	174.82	57	167.89	172.00	-3	39,830	-0.01%
2022/02/07	11	157.90	17	159.71	162.00	-6	39,996	-0.01%
2022/01/26	10.2	148.52	15	148.47	147.50	-4.8	41,239	-0.01%
2022/01/25	18	149.19	40	147.06	145.50	-22	41,581	-0.05%
2022/01/24	25	150.38	22	151.18	153.00	3	41,813	0.01%
2022/01/21	21	154.67	10	154.00	151.50	11	42,137	0.03%
2022/01/20	4	162.00	4	162.50	161.00	0	42,290	0.00%
2022/01/19	5	162.50	0	0.00	161.50	5	42,524	0.01%
2022/01/18	2	166.98	0	0.00	166.00	2	42,715	0.00%
2022/01/17	3.1	166.55	0	0.00	166.00	3.1	43,550	0.01%
2022/01/14	3	167.50	1	170.00	173.50	2	44,029	0.00%
2022/01/13	18	173.03	11	173.32	168.50	7	44,460	0.02%
2022/01/12	8	181.13	0	0.00	176.00	8	44,725	0.02%
2022/01/11	0.2	182.00	3	180.67	181.50	-2.8	45,521	-0.01%
2022/01/10	24	180.31	15	185.07	179.50	9	46,605	0.02%
2022/01/07	12	186.54	15	190.53	187.50	-3	47,315	-0.01%
2022/01/06	21	192.00	26	191.12	191.00	-5	48,866	-0.01%
2022/01/05	10.1	191.98	10	194.00	191.00	0.1	49,726	0.00%
2022/01/04	7	187.86	7	186.86	191.50	0	50,499	0.00%
2022/01/03	28.1	191.92	21.1	191.01	187.50	7	51,296	0.01%
2021/12/30	13.1	200.53	14	198.61	198.50	-0.9	51,827	0.00%
2021/12/29	12	200.71	13	201.85	201.00	-1	52,778	0.00%
2021/12/28	20.1	203.94	12.1	200.32	200.50	7.9	54,654	0.01%
2021/12/27	10.1	198.50	15	199.67	199.00	-4.9	55,451	-0.01%
2021/12/24	1	199.00	1	203.00	199.00	0	56,326	0.00%
2021/12/23	23	204.21	27	204.28	200.00	-4	56,322	-0.01%
2021/12/22	26	203.90	22	204.20	204.00	4	56,540	0.01%
2021/12/21	31	202.76	24	200.04	207.00	7	56,543	0.01%
2021/12/20	16	195.69	18	200.03	199.00	-2	56,620	0.00%
2021/12/17	18	200.50	22	202.00	200.00	-4	56,644	-0.01%
2021/12/16	12	197.75	14	199.46	196.50	-2	56,315	0.00%
2021/12/15	26	198.25	19	196.05	199.00	7	56,196	0.01%
2021/12/14	30	194.87	26.4	199.37	189.50	3.6	56,156	0.01%
2021/12/13	25	204.28	21	207.55	201.50	4	55,319	0.01%
2021/12/10	36	207.78	40.1	207.25	210.50	-4.1	55,553	-0.01%
2021/12/09	29	201.59	54.2	200.49	208.00	-25.2	54,894	-0.05%
2021/12/08	46.2	195.35	51	196.50	197.00	-4.8	54,715	-0.01%
2021/12/07	68	185.85	70	183.55	191.00	-2	54,241	0.00%
2021/12/06	46	173.88	53	174.59	176.50	-7	53,587	-0.01%
2021/12/03	43.1	169.05	32.1	170.06	164.50	11	53,625	0.02%
2021/12/02	7	162.50	25.2	163.48	169.50	-18.2	53,692	-0.03%
2021/12/01	8	154.00	2	156.75	154.50	6	53,099	0.01%
2021/11/30	0	0.00	4.2	156.69	156.50	-4.2	53,553	-0.01%
2021/11/29	3	151.00	4	155.88	153.00	-1	54,150	0.00%
2021/11/26	12	152.75	6	157.67	152.00	6	55,260	0.01%
2021/11/25	0	0.00	5	157.50	157.50	-5	55,943	-0.01%
2021/11/24	7	153.50	1.2	155.83	154.00	5.8	56,530	0.01%
2021/11/23	2	155.48	0	0.00	154.00	2	58,328	0.00%
2021/11/22	3.1	155.92	4	158.50	154.50	-0.9	60,206	0.00%
2021/11/19	19	157.84	1	161.00	156.00	18	61,871	0.03%
2021/11/18	1	160.00	4	161.75	160.50	-3	64,140	0.00%
2021/11/17	9	157.50	5	158.00	158.50	4	66,010	0.01%
2021/11/16	2	161.00	0	0.00	161.00	2	67,378	0.00%
2021/11/15	11	158.41	9	160.22	157.00	2	69,856	0.00%
2021/11/12	39.1	160.56	42	159.79	159.00	-2.9	71,211	0.00%
2021/11/11	14	165.46	8	171.63	159.50	6	71,484	0.01%
2021/11/10	27	183.74	17	184.65	177.00	10	72,107	0.01%
2021/11/09	21.3	186.67	31	184.50	183.50	-9.7	73,224	-0.01%
2021/11/08	42.2	183.69	38	185.41	190.00	4.2	73,787	0.01%
2021/11/05	34.1	175.16	35	175.34	178.00	-0.9	74,735	0.00%
2021/11/04	29	178.91	44.1	178.76	174.50	-15.1	76,083	-0.02%
2021/11/03	65.2	171.00	49.2	172.41	171.50	16	76,323	0.02%
2021/11/02	35	161.49	39.1	162.23	161.00	-4.1	76,868	-0.01%
2021/11/01	18.1	161.18	17.3	159.93	158.50	0.8	77,612	0.00%
2021/10/29	11	161.18	15	159.47	160.00	-4	78,267	-0.01%
2021/10/28	55	155.96	48.1	156.85	153.50	6.9	79,584	0.01%
2021/10/27	12.2	154.15	51	154.88	153.00	-38.8	82,036	-0.05%
2021/10/26	20	157.00	22.2	158.28	157.00	-2.2	84,992	0.00%
2021/10/25	64	157.48	24.6	155.90	157.50	39.4	87,571	0.04%
2021/10/22	27	154.72	47	154.91	152.50	-20	90,066	-0.02%
2021/10/21	33	163.02	43	161.84	159.00	-10	91,770	-0.01%
2021/10/20	36	162.17	35	160.47	159.50	1	92,550	0.00%
2021/10/19	85	160.78	52	161.58	158.00	33	94,278	0.04%
2021/10/18	144	155.03	120	152.25	160.00	24	96,471	0.02%	大買/大賣/
2021/10/15	55	161.69	54	162.21	161.00	1	97,931	0.00%
2021/10/14	99	164.61	101	159.87	164.50	-2	98,982	0.00%	大賣/
2021/10/13	61	157.02	65	157.58	155.00	-4	99,248	0.00%
2021/10/12	62	155.14	71	158.20	153.50	-9	101,711	-0.01%
2021/10/08	89	166.56	110	167.73	169.50	-21	102,911	-0.02%	大賣/
2021/10/07	40	172.33	42.1	171.30	171.50	-2.1	105,121	0.00%
2021/10/06	53	166.89	49	165.73	161.50	4	106,167	0.00%
2021/10/05	79	166.53	52	166.01	173.00	27	107,309	0.03%
2021/10/04	27.1	174.10	52.3	171.40	165.50	-25.2	108,342	-0.02%
2021/10/01	54	186.54	68	193.10	183.50	-14	110,613	-0.01%
2021/09/30	1	201.50	11	202.05	203.50	-10	112,158	-0.01%
2021/09/29	11	201.36	7	203.07	200.50	4	113,993	0.00%
2021/09/28	13	202.04	12	203.50	203.50	1	115,755	0.00%
2021/09/27	51	213.25	50	216.48	208.00	1	117,732	0.00%
2021/09/24	26	213.58	27	213.35	215.00	-1	121,860	0.00%
2021/09/23	4	208.25	9	209.22	207.50	-5	123,853	0.00%
2021/09/22	28	204.30	24	205.25	203.00	4	127,961	0.00%
2021/09/17	33.1	208.01	39.2	207.23	210.00	-6.1	129,019	0.00%
2021/09/16	12	202.67	9	203.33	200.50	3	131,239	0.00%
2021/09/15	37	199.69	34	200.71	205.00	3	132,972	0.00%
2021/09/14	25.1	210.85	26	203.56	201.50	-0.9	136,191	0.00%
2021/09/13	42	211.77	42	214.63	210.00	0	138,442	0.00%
2021/09/10	25	211.36	13	211.85	211.50	12	139,336	0.01%
2021/09/09	41.1	208.17	32	207.73	207.50	9.1	140,530	0.01%
2021/09/08	26	213.35	26	212.40	213.00	0	141,059	0.00%
2021/09/07	17	205.71	17	208.00	209.50	0	141,359	0.00%
2021/09/06	9	217.72	44	215.41	211.00	-35	140,707	-0.02%
2021/09/03	5.3	228.42	3	236.50	222.00	2.3	140,444	0.00%
2021/09/02	34.1	239.04	35	240.10	235.50	-0.9	139,951	0.00%
2021/09/01	63.1	239.67	71.1	241.27	235.00	-8	139,269	-0.01%
2021/08/31	90	248.13	74.4	245.48	248.00	15.6	138,045	0.01%
2021/08/30	57	254.05	51	253.27	249.00	6	137,102	0.00%
2021/08/27	95.1	257.35	97	258.39	252.00	-1.9	136,378	0.00%
2021/08/26	81	255.91	68.3	256.53	258.00	12.7	134,570	0.01%
2021/08/25	70	253.51	80.1	251.17	262.00	-10.1	132,823	-0.01%
2021/08/24	110.3	251.82	95.1	249.25	244.00	15.2	131,087	0.01%	大買/
2021/08/23	47	241.60	56.4	243.20	248.00	-9.4	129,142	-0.01%
2021/08/20	40.1	217.19	44	218.28	225.50	-3.9	129,352	0.00%
2021/08/19	65	224.57	50.1	225.17	213.00	14.9	130,804	0.01%
2021/08/18	38	206.66	49	210.60	226.00	-11	129,864	-0.01%
2021/08/17	66	213.86	60	212.32	205.50	6	130,875	0.00%
2021/08/16	42.1	213.14	45	214.50	215.00	-2.9	131,847	0.00%
2021/08/13	52	227.20	46	227.86	215.00	6	131,260	0.00%
2021/08/12	58.4	220.29	50	220.53	230.00	8.4	131,665	0.01%
2021/08/11	72.1	218.06	90	217.94	217.00	-17.9	131,247	-0.01%
2021/08/10	91.1	231.21	84	230.70	225.00	7.1	129,537	0.01%
2021/08/09	56	233.58	58	234.44	229.00	-2	128,839	0.00%
2021/08/06	106	233.01	108	232.48	231.00	-2	128,536	0.00%	大買/大賣/
2021/08/05	39	224.86	53	222.83	221.00	-14	127,154	-0.01%
2021/08/04	31	233.29	37	233.11	233.00	-6	126,543	0.00%
2021/08/03	67	232.84	54	232.05	229.00	13	126,639	0.01%
2021/08/02	65	226.48	82	226.76	232.00	-17	125,565	-0.01%
2021/07/30	192	246.48	176	244.75	223.50	16	123,176	0.01%	大買/大賣/
2021/07/29	99	239.82	98	240.14	248.00	1	120,666	0.00%
2021/07/28	172	208.14	163	207.68	225.50	9	118,502	0.01%	大買/大賣/
2021/07/27	107	206.21	118.3	205.64	205.00	-11.3	116,098	-0.01%	大買/大賣/
2021/07/26	57	226.42	56	233.13	216.50	1	115,006	0.00%
2021/07/23	49	242.84	43	243.12	240.00	6	113,819	0.01%
2021/07/22	179	227.73	181.2	227.63	240.00	-2.2	112,099	0.00%	大買/大賣/
2021/07/21	109	253.91	114	255.50	238.50	-5	109,689	0.00%	大買/大賣/
2021/07/20	110	272.31	85	269.38	260.50	25	107,231	0.02%	大買/
2021/07/19	86	290.93	86	293.53	286.00	0	105,706	0.00%
2021/07/16	152	292.37	142.3	292.11	286.00	9.7	105,178	0.01%	大買/大賣/
2021/07/15	76	268.95	95.5	270.85	278.50	-19.5	102,364	-0.02%
2021/07/14	98.6	248.36	89	249.99	253.50	9.6	101,196	0.01%
2021/07/13	101	281.46	120	272.40	258.50	-19	98,531	-0.02%	大買/大賣/
2021/07/12	66	291.59	72.1	291.49	287.00	-6.1	96,744	-0.01%
2021/07/09	119	291.30	144	290.82	275.00	-25	94,700	-0.03%	大買/大賣/
2021/07/08	93	278.93	116.2	279.47	304.00	-23.2	92,400	-0.03%	大賣/
2021/07/07	148.4	295.99	130	287.59	276.50	18.4	89,534	0.02%	大買/大賣/
2021/07/06	96.2	307.50	78	310.37	296.00	18.2	87,537	0.02%
2021/07/05	95.1	314.09	93	309.67	302.00	2.1	85,714	0.00%
2021/07/02	66.1	331.68	44	333.02	326.50	22	83,762	0.03%
2021/07/01	199.2	340.49	187.5	345.13	336.00	11.7	81,705	0.01%	大買/大賣/
2021/06/30	183	306.85	189.8	314.34	321.00	-6.8	77,304	-0.01%	大買/大賣/
2021/06/29	223.2	309.99	211.7	301.96	292.00	11.5	75,146	0.02%	大買/大賣/
2021/06/28	89	292.27	89.6	298.06	300.00	-0.6	71,395	0.00%
2021/06/25	58.4	268.49	62.2	268.67	273.00	-3.8	70,194	-0.01%
2021/06/24	57	241.22	89	236.94	248.50	-32	67,663	-0.05%
2021/06/23	146.2	242.24	164.1	246.59	226.00	-17.9	65,883	-0.03%	大買/大賣/
2021/06/22	120.2	265.75	94	266.25	251.00	26.2	61,674	0.04%	大買/
2021/06/21	53	243.74	50	247.49	249.00	3	58,851	0.01%
2021/06/18	55.1	218.80	40.2	222.16	226.50	15	58,156	0.03%
2021/06/17	106	209.09	117	203.08	206.00	-11	56,643	-0.02%	大買/大賣/
2021/06/16	62.2	205.01	56	207.96	205.50	6.2	55,154	0.01%
2021/06/15	9	183.94	14	187.04	191.50	-5	53,839	-0.01%
2021/06/11	20.1	174.46	4	165.13	174.50	16.1	53,432	0.03%
2021/06/10	3	155.00	1	157.50	159.00	2	53,228	0.00%
2021/06/09	0	0.00	16	158.19	160.00	-16	53,324	-0.03%
2021/06/08	20	162.75	3	160.50	165.00	17	53,404	0.03%
2021/06/07	6	150.83	2	146.75	153.00	4	53,464	0.01%
2021/06/04	5.1	156.11	5	159.00	155.50	0.1	53,521	0.00%
2021/06/03	14	161.36	6	162.83	161.00	8	53,592	0.01%
2021/06/02	23	164.65	28	164.71	160.00	-5	53,515	-0.01%
2021/06/01	8	159.50	23	146.54	159.50	-15	53,205	-0.03%
2021/05/31	13	149.54	0	0.00	145.00	13	53,006	0.02%
2021/05/28	26	149.27	27	150.94	154.50	-1	52,533	0.00%
2021/05/27	52	137.53	39	139.47	140.50	13	50,723	0.03%
2021/05/26	26	122.12	50	123.48	128.00	-24	47,866	-0.05%
2021/05/25	106	128.39	91	120.53	116.50	15	46,237	0.03%	大買/
2021/05/24	43	120.80	45	121.50	125.00	-2	43,825	0.00%
2021/05/21	17	112.53	20	113.90	114.00	-3	42,234	-0.01%
2021/05/20	27	98.60	28	100.55	104.00	-1	41,724	0.00%
2021/05/19	51	92.13	52	93.55	94.60	-1	39,609	0.00%
2021/05/18	3	83.20	6	84.13	86.00	-3	39,042	-0.01%
2021/05/17	82	78.61	82	77.67	78.20	0	38,911	0.00%
2021/05/14	37	78.58	35	76.22	81.60	2	37,764	0.01%
2021/05/13	28	83.08	25	80.38	80.10	3	36,679	0.01%
2021/05/12	17	91.54	19	91.27	88.90	-2	36,346	-0.01%
2021/05/11	25	100.11	29	100.35	98.70	-4	36,361	-0.01%
2021/05/10	3	100.73	19	97.83	101.50	-16	35,317	-0.05%
2021/05/07	5	91.54	8	89.83	92.30	-3	34,558	-0.01%
2021/05/06	36	90.53	30	92.96	89.90	6	34,312	0.02%
2021/05/05	11	93.68	9	93.29	92.50	2	33,721	0.01%
2021/05/04	24	93.60	15	93.06	91.40	9	33,189	0.03%
2021/05/03	65	102.25	66	100.32	101.50	-1	32,428	0.00%
2021/04/29	3	93.30	1	93.30	94.70	2	31,563	0.01%
2021/04/28	4	96.05	7	96.16	92.50	-3	31,936	-0.01%
2021/04/27	26	94.38	22	92.69	91.20	4	31,941	0.01%
2021/04/26	5	86.76	5	87.92	90.20	0	31,963	0.00%
2021/04/23	18	85.09	17	83.79	82.00	1	32,715	0.00%
2021/04/22	42	93.83	36	90.51	85.80	6	32,945	0.02%
2021/04/21	25	86.55	27	88.01	89.60	-2	32,068	-0.01%
2021/04/20	45	80.47	41	80.45	81.50	4	31,928	0.01%
2021/04/19	10	79.48	3	78.93	80.60	7	32,264	0.02%
2021/04/16	7	69.93	5	71.58	73.30	2	32,430	0.01%
2021/04/15	0	0.00	6	64.70	66.70	-6	32,892	-0.02%
2021/04/14	12	64.61	63	65.88	65.30	-51	34,186	-0.15%
2021/04/13	31	64.67	29	65.32	64.30	2	34,459	0.01%
2021/04/12	5	61.82	5	63.54	64.00	0	35,159	0.00%
2021/04/09	1	57.70	5	57.86	58.20	-4	36,862	-0.01%
2021/04/08	7	58.67	5	58.50	58.90	2	37,908	0.01%
2021/04/07	4	57.48	5	57.90	58.70	-1	39,236	0.00%
2021/04/06	6	56.62	4	57.03	57.40	2	42,280	0.00%
2021/04/01	4	56.13	3	55.83	55.90	1	43,279	0.00%
2021/03/31	6	56.20	6	56.43	55.10	0	44,129	0.00%
2021/03/30	4	54.05	4	54.53	54.60	0	44,067	0.00%
2021/03/29	3	55.00	5	53.92	55.40	-2	44,720	0.00%
2021/03/26	2	52.90	3	52.00	52.90	-1	46,649	0.00%
2021/03/25	4	51.43	6	50.97	49.90	-2	47,659	0.00%
2021/03/24	5	51.88	4	51.98	52.00	1	48,732	0.00%
2021/03/23	24	53.38	23	53.48	51.70	1	48,863	0.00%
2021/03/22	5	53.08	8.3	53.76	54.50	-3.3	48,009	-0.01%
2021/03/19	4	49.60	0	0.00	49.55	4	47,755	0.01%
2021/03/18	1	49.90	3	49.58	49.95	-2	48,015	0.00%
2021/03/17	0	0.00	1	48.80	49.00	-1	48,441	0.00%
2021/03/16	5	48.51	5	48.48	48.65	0	48,956	0.00%
2021/03/15	3	48.40	5	48.41	48.70	-2	49,649	0.00%
2021/03/12	0	0.00	2	48.18	47.40	-2	50,455	0.00%
2021/03/11	4	47.70	1	47.45	47.25	3	50,756	0.01%
2021/03/10	2	47.20	2	47.48	47.00	0	50,926	0.00%
2021/03/09	1	45.50	2	46.63	47.50	-1	51,141	0.00%
2021/03/08	0	0.00	2	45.45	45.40	-2	51,479	0.00%
2021/03/05	1	45.45	0	0.00	45.85	1	51,890	0.00%
2021/03/03	1	47.10	3	46.35	47.30	-2	52,717	0.00%
2021/03/02	4	48.11	22	47.59	45.50	-18	53,775	-0.03%
2021/02/26	0.3	47.80	3	47.90	47.95	-2.7	54,074	0.00%
2021/02/25	5	47.42	2	47.75	47.30	3	54,060	0.01%
2021/02/23	6	46.66	4	47.55	46.70	2	54,262	0.00%
2021/02/22	6	46.83	7	46.83	46.75	-1	54,800	0.00%
2021/02/19	1	45.15	3	45.38	44.50	-2	54,951	0.00%
2021/02/18	5	46.10	7	45.70	45.25	-2	55,206	0.00%
2021/02/17	8	43.24	2	43.38	43.90	6	54,788	0.01%
2021/02/05	20	42.76	0	0.00	42.20	20	54,773	0.04%
2021/02/04	2	42.55	2	42.70	43.50	0	54,818	0.00%
2021/02/03	9	43.14	9	43.32	42.25	0	55,361	0.00%
2021/02/02	1	42.25	15	43.46	43.50	-14	56,019	-0.02%
2021/02/01	5	41.20	5	41.96	41.35	0	55,488	0.00%
2021/01/29	1	41.00	0	0.00	42.80	1	55,267	0.00%
2021/01/28	8	45.06	8	44.74	44.75	0	55,130	0.00%
2021/01/26	5	45.54	5	45.43	45.60	0	55,058	0.00%
2021/01/25	7	45.77	11	46.12	45.65	-4	54,998	-0.01%
2021/01/22	5	43.93	5	44.26	44.80	0	54,629	0.00%
2021/01/21	4	43.58	5	43.85	42.70	-1	54,212	0.00%
2021/01/20	26	42.25	28	42.76	42.10	-2	53,579	0.00%
2021/01/19	20	43.75	16	45.43	43.20	4	52,968	0.01%
2021/01/18	25	44.12	24	41.91	45.10	1	52,507	0.00%
2021/01/15	7	43.38	5	43.85	43.25	2	51,347	0.00%
2021/01/14	1	49.65	1	49.40	48.05	0	50,492	0.00%
2021/01/13	1	49.10	3	49.52	48.00	-2	50,040	0.00%
2021/01/12	20	49.56	5	48.82	49.05	15	49,715	0.03%
2021/01/11	13	49.45	18	49.39	50.40	-5	48,278	-0.01%
2021/01/08	13	48.73	14	47.71	48.50	-1	47,488	0.00%
2021/01/07	32	46.27	30.6	46.78	47.35	1.4	46,536	0.00%
2021/01/06	23	52.92	23	53.84	50.30	0	45,072	0.00%
2021/01/05	15	54.99	14	55.26	54.60	1	44,340	0.00%
2021/01/04	36	55.73	57	55.56	57.10	-21	43,023	-0.05%
2020/12/31	41	52.04	31	51.65	52.90	10	40,875	0.02%
2020/12/30	37	49.88	27	49.05	50.10	10	39,737	0.03%
2020/12/29	57	51.60	47	52.25	49.35	10	38,285	0.03%
2020/12/28	27	52.21	44	50.97	52.80	-17	35,075	-0.05%
2020/12/25	35	48.03	51	47.97	48.00	-16	33,634	-0.05%
2020/12/24	13	45.81	14	45.89	45.25	-1	32,551	0.00%
2020/12/23	41	44.10	32	44.07	45.45	9	32,156	0.03%
2020/12/22	111	46.88	110	46.65	43.15	1	31,216	0.00%	大買/大賣/
2020/12/21	28	45.08	23	45.56	47.50	5	28,681	0.02%
2020/12/18	12	43.85	14	43.52	43.20	-2	27,305	-0.01%
2020/12/17	3	41.58	24	41.98	42.35	-21	25,975	-0.08%
2020/12/16	6	40.63	5	40.80	41.00	1	25,507	0.00%
2020/12/15	28	41.16	26	41.26	40.00	2	25,254	0.01%
2020/12/14	16	41.11	15	40.27	40.75	1	24,601	0.00%
2020/12/11	34	40.48	40	40.01	38.95	-6	24,110	-0.02%
2020/12/10	45	41.81	21	41.77	41.40	24	23,548	0.10%
2020/12/09	9	41.32	6	41.36	41.40	3	22,943	0.01%
2020/12/08	2	40.83	6.2	40.69	40.60	-4.2	22,173	-0.02%
2020/12/07	40	39.30	38	39.10	38.25	2	21,113	0.01%
2020/12/04	18	38.16	16	38.78	38.00	2	20,573	0.01%
2020/12/03	10	39.83	14	39.75	39.50	-4	20,136	-0.02%
2020/12/02	19	39.96	18	40.34	40.00	1	19,824	0.01%
2020/12/01	17	41.79	8	42.10	41.10	9	19,317	0.05%
2020/11/30	20	43.09	21	43.15	43.70	-1	18,836	-0.01%
2020/11/27	6	41.96	6	42.33	43.00	0	18,393	0.00%
2020/11/26	6	40.88	9	41.32	40.65	-3	17,895	-0.02%
2020/11/25	0	0.00	1	40.90	40.90	-1	16,799	-0.01%
2020/11/24	4	37.45	0	0.00	37.20	4	16,009	0.02%
2020/11/23	1	37.50	1	37.75	37.45	0	15,818	0.00%
2020/11/20	3	37.42	3	37.32	36.75	0	15,621	0.00%
2020/11/19	6	36.59	8	36.67	37.45	-2	15,539	-0.01%
2020/11/18	3	36.02	2	34.68	36.40	1	14,552	0.01%
2020/11/17	12	33.34	11	32.89	33.35	1	13,788	0.01%
2020/11/16	1	31.35	1	31.55	31.55	0	13,474	0.00%
2020/11/13	8	30.98	6	30.61	30.60	2	13,393	0.01%
2020/11/12	2	31.58	2	31.70	31.20	0	13,198	0.00%
2020/11/11	19	31.68	18	30.36	32.45	1	13,081	0.01%
2020/11/10	7	31.11	6	30.19	29.80	1	12,631	0.01%
2020/11/09	2	31.08	2	31.40	32.25	0	11,564	0.00%
2020/11/05	1	28.80	1	28.95	28.95	0	11,279	0.00%
2020/11/04	8	28.69	8	28.06	28.90	0	11,238	0.00%
2020/11/03	2	27.73	4	28.39	28.60	-2	11,022	-0.02%
2020/11/02	11	27.65	8	27.71	27.00	3	10,673	0.03%
2020/10/30	0	0.00	10	26.25	26.20	-10	10,273	-0.10%
2020/10/29	11	26.52	2	26.50	26.70	9	10,172	0.09%
2020/10/28	4	26.81	3	26.20	26.15	1	10,059	0.01%
2020/10/26	4	25.35	9	25.59	26.85	-5	9,717	-0.05%
2020/10/23	6	24.68	2	24.90	24.60	4	9,230	0.04%
2020/10/21	3	25.23	6	25.37	25.30	-3	9,085	-0.03%
2020/10/20	4	24.93	1	25.20	25.25	3	8,840	0.03%
2020/10/19	1	23.85	0	0.00	23.55	1	8,522	0.01%
2020/10/14	8	24.42	6	24.49	24.55	2	8,292	0.02%
2020/10/13	3	23.98	6	23.90	25.05	-3	8,112	-0.04%
2020/10/12	10	23.06	15	23.02	23.15	-5	7,687	-0.07%
2020/10/08	3	23.40	6	23.80	23.80	-3	7,540	-0.04%
2020/10/07	15	24.14	18	24.12	24.45	-3	7,351	-0.04%
2020/10/06	23	22.72	27	22.95	23.45	-4	7,094	-0.06%
2020/10/05	3	22.30	12	22.15	22.85	-9	6,852	-0.13%
2020/09/30	0	0.00	1	21.30	21.25	-1	6,606	-0.02%
2020/09/29	12	20.99	0	0.00	21.00	12	6,614	0.18%
2020/09/28	3	21.28	13	21.04	21.65	-10	6,365	-0.16%
2020/09/25	4	20.45	3	20.00	20.45	1	6,001	0.02%
2020/09/23	12	19.44	9	19.53	19.50	3	5,708	0.05%
2020/09/17	1	20.15	0	0.00	20.20	1	5,586	0.02%
2020/09/15	2	19.60	2	19.80	19.80	0	5,503	0.00%
2020/09/11	2	20.40	2	20.60	20.00	0	5,337	0.00%
2020/09/10	2	20.45	2	20.40	20.40	0	5,238	0.00%
2020/09/09	1	20.35	3	20.23	20.40	-2	5,195	-0.04%
2020/09/08	1	20.15	3	20.25	20.00	-2	5,129	-0.04%
2020/09/07	17	20.47	13	20.50	20.15	4	5,064	0.08%
2020/09/04	2	19.90	0	0.00	20.00	2	4,899	0.04%
2020/09/03	4	20.28	1	20.65	20.45	3	4,775	0.06%
2020/09/02	7	20.62	14	20.78	20.70	-7	4,671	-0.15%
2020/09/01	7	21.08	2	21.55	20.95	5	4,595	0.11%
2020/08/31	7	21.42	1	21.35	21.20	6	4,531	0.13%
2020/08/28	1	20.90	0	0.00	21.00	1	4,317	0.02%
2020/08/26	2	22.28	2	22.00	22.10	0	4,161	0.00%
2020/08/25	8	21.75	0	0.00	21.75	8	3,937	0.20%
2020/08/21	0	0.00	10	20.00	20.10	-10	3,516	-0.28%
2020/08/20	12	20.08	1	20.60	19.95	11	3,447	0.32%
2020/08/19	0	0.00	3	20.60	20.35	-3	3,250	-0.09%
2020/08/17	0	0.00	2	20.40	20.05	-2	2,835	-0.07%
2020/08/14	5	19.71	9	19.92	19.90	-4	2,607	-0.15%
2020/08/13	0	0.00	4	19.05	19.05	-4	2,275	-0.18%
2020/08/11	0	0.00	1	18.85	18.80	-1	2,191	-0.05%
2020/07/23	0	0.00	1	17.70	17.70	-1	2,086	-0.05%
2020/07/17	0	0.00	1	18.15	18.10	-1	2,067	-0.05%
2020/07/15	0	0.00	3	18.57	18.60	-3	2,041	-0.15%
2020/07/08	1	18.60	5	18.85	18.70	-4	1,906	-0.21%
2020/07/06	0	0.00	4	16.95	17.65	-4	1,677	-0.24%
2020/07/03	4	16.80	2	16.70	16.90	2	1,623	0.12%
2020/06/17	2	16.55	0	0.00	16.45	2	1,884	0.11%
2020/06/08	0	0.00	1	16.95	17.05	-1	2,256	-0.04%
2020/05/12	1	16.50	0	0.00	16.40	1	2,264	0.04%
2020/04/23	0	0.00	4	15.95	16.00	-4	2,263	-0.18%
2020/04/22	2	15.60	0	0.00	15.80	2	2,263	0.09%
2020/04/21	2	16.35	0	0.00	15.95	2	2,263	0.09%
2020/03/19	3	12.15	0	0.00	11.90	3	1,715	0.17%
2020/03/17	0	0.00	6	13.40	13.40	-6	1,565	-0.38%
2020/02/25	0	0.00	0.1	17.45	17.40	-0.1	1,336	-0.01%
2019/11/28	5	18.45	0	0.00	18.45	5	1,766	0.28%
2019/10/21	3	18.15	0	0.00	18.15	3	4,525	0.07%
2019/09/16	5	18.85	0	0.00	18.90	5	4,869	0.10%
2019/09/11	3	18.85	1	19.10	18.85	2	4,908	0.04%
2019/09/05	1	19.80	2	19.90	19.75	-1	4,873	-0.02%
2019/09/04	0	0.00	3	20.45	20.15	-3	4,831	-0.06%
2019/09/03	0	0.00	2	19.50	20.20	-2	4,719	-0.04%
2019/08/30	0.1	18.90	0	0.00	19.00	0.1	4,578	0.00%
2019/08/29	0	0.00	2	19.15	19.00	-2	4,544	-0.04%
2019/08/28	2	18.90	0	0.00	18.80	2	4,533	0.04%
2019/08/26	3	18.80	4	18.93	18.75	-1	4,612	-0.02%
2019/08/23	2	18.80	0	0.00	18.60	2	4,582	0.04%
2019/08/22	4	18.73	0	0.00	18.75	4	4,606	0.09%
2019/08/21	2	19.35	6	19.27	19.30	-4	4,570	-0.09%
2019/08/20	4	18.70	0	0.00	18.75	4	4,536	0.09%
2019/08/16	3	19.55	0	0.00	19.55	3	4,417	0.07%
2019/08/15	6	19.88	0	0.00	19.80	6	4,356	0.14%
2019/08/14	0	0.00	2	21.30	21.05	-2	4,292	-0.05%
2019/08/12	3	21.02	0	0.00	20.65	3	4,215	0.07%
2019/08/08	17	21.28	15	21.15	21.40	2	4,184	0.05%
2019/08/07	0	0.00	10	20.75	20.50	-10	4,085	-0.24%
2019/08/06	10	20.55	2	20.85	20.55	8	4,031	0.20%
2019/08/02	2	21.43	0	0.00	21.80	2	3,813	0.05%
2019/08/01	0	0.00	1	21.05	20.85	-1	3,588	-0.03%
2019/07/31	1	20.85	0	0.00	20.75	1	3,472	0.03%
2019/07/29	6	22.26	0	0.00	22.10	6	3,295	0.18%
2019/07/26	8	22.49	9	22.84	21.90	-1	3,167	-0.03%
2019/07/25	11	21.24	12	21.53	21.90	-1	2,829	-0.04%
2019/07/24	2	20.30	4	20.26	20.40	-2	2,501	-0.08%
2019/07/23	0	0.00	1	19.80	19.55	-1	2,277	-0.04%
2019/07/22	10	19.50	23	19.35	19.25	-13	2,169	-0.60%
2019/07/19	1	19.05	0	0.00	19.00	1	2,103	0.05%
2019/07/16	0	0.00	1	18.90	18.90	-1	2,088	-0.05%
2019/07/15	1	18.75	0	0.00	18.80	1	2,073	0.05%
2019/07/11	10	19.35	1	19.45	19.45	9	2,032	0.44%
2019/07/10	0	0.00	5	19.25	19.25	-5	1,967	-0.25%
2019/07/04	0	0.00	1	19.35	19.25	-1	1,874	-0.05%
2019/07/02	0	0.00	15	18.56	19.10	-15	1,787	-0.84%
2019/07/01	10	18.20	0	0.00	18.25	10	1,709	0.59%
2019/06/28	1	18.15	0	0.00	18.10	1	1,697	0.06%
2019/06/27	1	18.30	10	18.40	18.40	-9	1,678	-0.54%
2019/06/25	5	18.10	0	0.00	18.25	5	1,643	0.30%
2019/06/24	0	0.00	2	18.18	18.15	-2	1,602	-0.12%
2019/06/20	5	18.10	0	0.00	17.95	5	1,518	0.33%
2019/06/06	1	17.90	0	0.00	17.95	1	1,279	0.08%
2019/06/03	5	17.80	0	0.00	17.85	5	1,208	0.41%
2019/05/31	0	0.00	5	18.54	18.85	-5	1,114	-0.45%
2019/05/30	0	0.00	3	18.78	18.85	-3	1,052	-0.29%
2019/05/29	0	0.00	1	18.45	18.50	-1	994	-0.10%
2019/05/17	3	17.05	13	16.90	16.95	-10	745	-1.34%
2019/05/16	10	16.78	0	0.00	17.05	10	727	1.37%
2019/05/06	0	0.00	8	16.45	16.35	-8	665	-1.20%
2019/05/03	3	16.65	0	0.00	16.55	3	650	0.46%
2019/04/23	0	0.00	10	16.40	16.45	-10	600	-1.67%
2019/04/18	15	16.12	0	0.00	16.10	15	552	2.72%
2018/12/05	0	0.00	0	15.90	15.95	0	838	0.00%
2018/11/06	0	0.00	1	15.45	15.35	-1	1,124	-0.09%
2018/11/01	1	15.15	0	0.00	15.15	1	1,134	0.09%
2018/09/12	0	0.00	4	16.95	16.85	-4	1,331	-0.30%
2018/09/10	4	16.80	0	0.00	16.80	4	1,323	0.30%
2018/07/09	0	0.00	10	16.80	16.80	-10	1,264	-0.79%
2018/07/04	10	17.10	0	0.00	17.20	10	1,325	0.75%
2018/05/16	1	16.25	0	0.00	16.50	1	1,621	0.06%
2018/05/15	2	16.50	0	0.00	16.50	2	1,604	0.12%
2018/05/14	4	16.78	0	0.00	16.75	4	1,644	0.24%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/05/10	1	17.05	0	0.00	17.00	1	1,656	0.06%
2018/05/09	1	17.05	0	0.00	17.05	1	1,665	0.06%
2018/05/08	1	17.10	0	0.00	17.05	1	1,681	0.06%
2018/04/17	1	16.90	0	0.00	17.05	1	1,940	0.05%
2018/04/12	1	17.15	0	0.00	17.30	1	1,976	0.05%
2018/04/11	1	17.50	0	0.00	17.50	1	2,003	0.05%
2018/03/12	0	0.00	13	18.05	18.10	-13	2,314	-0.56%
2018/03/09	13	18.13	0	0.00	18.15	13	2,383	0.55%
2018/02/07	0	0.00	3	18.00	17.80	-3	3,250	-0.09%
2018/02/06	0	0.00	3	17.77	17.25	-3	3,230	-0.09%
2018/01/26	4	19.13	0	0.00	18.90	4	3,131	0.13%
2018/01/25	1	19.20	0	0.00	19.35	1	3,110	0.03%
2018/01/22	1	19.20	1	19.50	19.45	0	3,086	0.00%