萬海 (2615)-高橋券商分點個股進出

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
44.95
漲跌
▲1.10
漲幅
+2.51%
成交量
7,412張
產業
上市航運類股
2306人加入追蹤

立即追蹤
本地時間:14:30(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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	5	44.60	4	44.59	43.85	1	7,263	0.01%
2024/04/19	5	43.88	6	43.57	43.25	-1	7,188	-0.01%
2024/04/18	2	43.08	3	42.95	42.90	-1	7,189	-0.01%
2024/04/16	2	43.20	1	43.20	42.90	1	7,492	0.01%
2024/04/12	1	44.80	0	0.00	45.00	1	8,164	0.01%
2024/04/11	0	0.00	2	44.90	44.80	-2	8,591	-0.02%
2024/04/10	37	44.80	0	0.00	44.50	37	9,432	0.39%
2024/04/09	0	0.00	4	44.51	44.95	-4	9,660	-0.04%
2024/04/08	4	43.75	5	44.03	44.10	-1	10,167	-0.01%
2024/04/03	6	43.88	2	43.65	43.65	4	10,191	0.04%
2024/04/02	6	44.12	6	44.17	44.05	0	10,328	0.00%
2024/04/01	3	44.23	5	44.43	44.55	-2	10,619	-0.02%
2024/03/28	26	44.10	5	44.02	44.00	21	11,852	0.18%
2024/03/27	3	44.60	2	44.48	44.45	1	13,593	0.01%
2024/03/26	4.4	44.89	2	44.55	44.55	2.4	14,921	0.02%
2024/03/25	1	45.60	1	45.40	45.40	0	15,353	0.00%
2024/03/22	6	44.79	4	44.94	45.30	2	16,105	0.01%
2024/03/21	27	45.07	26	45.71	45.10	1	16,959	0.01%
2024/03/20	13	45.06	3	45.00	45.00	10	17,230	0.06%
2024/03/19	4	45.66	18	46.21	45.50	-14	17,402	-0.08%
2024/03/18	10.2	45.59	1	45.60	45.65	9.2	17,526	0.05%
2024/03/15	10.1	45.04	6	45.08	46.45	4.1	17,778	0.02%
2024/03/14	6	47.26	3	47.13	47.10	3	17,606	0.02%
2024/03/13	0	0.00	7	49.57	49.00	-7	17,484	-0.04%
2024/03/11	0	0.00	1	49.15	49.30	-1	17,544	-0.01%
2024/03/08	0	0.00	1	49.40	48.65	-1	17,905	-0.01%
2024/03/06	2	48.50	0	48.87	48.40	2	18,390	0.01%
2024/03/05	1	49.85	2	49.90	49.35	-1	18,379	-0.01%
2024/03/04	0	49.90	8	49.23	49.65	-8	18,350	-0.04%
2024/03/01	4	49.78	1.4	49.76	49.90	2.6	18,376	0.01%
2024/02/29	13	50.14	22	48.74	50.40	-9	18,247	-0.05%
2024/02/27	0.2	48.60	2	48.40	48.10	-1.9	17,884	-0.01%
2024/02/23	6	49.94	2	49.73	49.65	4	17,845	0.02%
2024/02/22	4	49.49	3	49.77	50.00	1	17,821	0.01%
2024/02/21	5.2	49.46	1	49.65	49.00	4.2	17,723	0.02%
2024/02/20	1	48.90	2	48.55	48.65	-1	17,675	-0.01%
2024/02/19	2	47.45	3	47.73	47.90	-1	17,664	-0.01%
2024/02/16	3	47.43	0	0.00	47.30	3	17,819	0.02%
2024/02/15	5.1	46.98	0	0.00	47.20	5.1	17,961	0.03%
2024/02/05	1	48.10	1	47.75	47.75	0	17,943	0.00%
2024/02/02	7.4	48.46	1	47.90	48.20	6.4	17,983	0.04%
2024/02/01	2	49.35	5	49.85	49.65	-3	17,868	-0.02%
2024/01/31	0	0.00	1	49.55	48.90	-1	17,839	-0.01%
2024/01/30	5	49.45	0	0.00	49.45	5	17,848	0.03%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/26	2	49.55	0	0.00	49.75	2	17,882	0.01%
2024/01/25	4	50.38	0	0.00	49.75	4	17,876	0.02%
2024/01/24	4	50.75	3	50.63	50.50	1	17,811	0.01%
2024/01/23	9	50.47	1	50.30	50.20	8	17,846	0.04%
2024/01/22	2	50.55	4	50.35	50.70	-2	17,889	-0.01%
2024/01/19	21	51.85	0	0.00	51.20	21	17,791	0.12%
2024/01/18	4	51.83	14	52.09	52.50	-10	17,695	-0.06%
2024/01/17	7	51.09	3	51.60	51.00	4	17,539	0.02%
2024/01/16	7	51.56	8	52.70	52.00	-1	17,383	-0.01%
2024/01/15	12	53.69	6	53.50	52.80	6	17,235	0.03%
2024/01/12	0	0.00	9	52.57	52.50	-9	17,179	-0.05%
2024/01/11	9	51.08	1	50.80	50.90	8	17,038	0.05%
2024/01/10	4	50.93	10	50.69	50.70	-6	16,960	-0.04%
2024/01/09	16	53.11	9	52.43	52.40	7	16,693	0.04%
2024/01/08	11	56.65	10	56.73	56.20	1	16,210	0.01%
2024/01/05	43	56.93	60.5	57.56	57.90	-17.5	15,999	-0.11%
2024/01/04	190	57.31	23	57.07	57.00	167	15,558	1.07%	大買/鉅額交易
2024/01/03	11	54.94	15	55.67	55.00	-4	14,793	-0.03%
2024/01/02	22	55.62	7	56.13	54.70	15	14,512	0.10%
2023/12/29	8	55.00	3	54.90	55.00	5	13,941	0.04%
2023/12/28	4.1	55.86	12	55.55	55.20	-8	13,906	-0.06%
2023/12/27	6	56.95	10	56.95	56.60	-4	13,795	-0.03%
2023/12/26	16	55.59	60.1	55.08	56.00	-44.1	13,532	-0.33%
2023/12/25	64.3	56.76	45.5	55.51	54.50	18.9	13,140	0.14%
2023/12/22	92	58.97	91.7	60.31	60.10	0.3	12,342	0.00%
2023/12/21	68.7	57.77	51.3	57.11	59.60	17.4	10,570	0.16%
2023/12/20	15.5	54.01	53	53.80	54.50	-37.6	9,261	-0.41%
2023/12/19	33.5	53.18	44	53.25	52.30	-10.5	8,798	-0.12%
2023/12/18	38	52.35	18	52.90	52.90	20	8,116	0.25%
2023/12/15	10	50.02	17	50.60	50.60	-7	7,335	-0.10%
2023/12/14	31	49.12	1	49.05	49.05	30	7,080	0.42%
2023/12/13	15.5	50.04	1	51.90	50.10	14.5	6,925	0.21%
2023/12/12	4	52.00	16	52.42	51.80	-12	7,366	-0.16%
2023/12/11	31.6	53.06	18	52.47	52.40	13.6	7,192	0.19%
2023/12/08	3.2	50.49	5	50.70	51.10	-1.9	6,988	-0.03%
2023/12/07	15	50.21	1.3	50.65	50.10	13.7	6,981	0.20%
2023/12/06	3	50.90	5	51.14	51.30	-2	6,957	-0.03%
2023/12/05	2.3	51.46	10.3	51.61	52.00	-8	6,865	-0.12%
2023/12/04	30.3	51.48	22.3	52.00	52.50	8	6,511	0.12%
2023/12/01	5.3	48.44	3	48.07	48.65	2.3	6,098	0.04%
2023/11/30	0.3	47.05	0	0.00	46.70	0.3	5,955	0.00%
2023/11/29	1	46.65	0.3	46.90	46.55	0.8	6,006	0.01%
2023/11/28	0.6	46.85	12.2	46.78	47.00	-11.6	6,013	-0.19%
2023/11/27	1.3	45.88	3	46.10	46.00	-1.8	5,993	-0.03%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/23	12	45.68	0	0.00	45.75	12	6,051	0.20%
2023/11/22	1	45.70	0	0.00	45.65	1	6,052	0.02%
2023/11/20	0	0.00	2	47.05	46.95	-2	6,094	-0.03%
2023/11/17	0	0.00	2	47.45	47.25	-2	6,174	-0.03%
2023/11/16	0	0.00	0.4	47.58	47.40	-0.4	6,207	-0.01%
2023/11/15	6.3	47.57	8.8	47.18	47.85	-2.6	6,230	-0.04%
2023/11/14	10	46.19	5.1	46.97	46.10	4.9	6,289	0.08%
2023/11/13	2	45.33	3.5	46.06	45.75	-1.5	6,211	-0.02%
2023/11/10	2	45.10	0	0.00	45.00	2	6,230	0.03%
2023/11/09	0.3	46.35	0	46.45	46.35	0.2	6,191	0.00%
2023/11/07	0	0.00	0	46.90	46.25	0	6,245	0.00%
2023/11/06	0	0.00	0.3	47.20	47.45	-0.3	6,240	0.00%
2023/11/03	1.3	47.61	0.2	47.45	47.70	1.1	6,210	0.02%
2023/11/02	0	46.75	0	0.00	47.10	0	6,237	0.00%
2023/11/01	1	46.79	0	0.00	46.40	1	6,246	0.02%
2023/10/31	0	46.73	1.3	46.48	46.20	-1.3	6,272	-0.02%
2023/10/30	0.3	47.05	12	47.02	47.45	-11.7	6,225	-0.19%
2023/10/27	0.3	45.42	4	45.48	45.50	-3.7	6,150	-0.06%
2023/10/26	0.1	44.70	0	0.00	44.70	0.1	6,218	0.00%
2023/10/24	0	44.55	0	0.00	44.60	0	6,340	0.00%
2023/10/23	0	44.50	0	0.00	44.50	0	6,394	0.00%
2023/10/20	0.1	45.05	0	0.00	44.90	0.1	6,415	0.00%
2023/10/19	0	46.00	0	0.00	45.60	0	6,456	0.00%
2023/10/18	1.3	44.52	2	44.60	44.85	-0.7	6,467	-0.01%
2023/10/17	0	44.70	0	0.00	44.70	0	6,481	0.00%
2023/10/16	1	44.00	12	44.72	45.00	-11	6,549	-0.17%
2023/10/13	7	44.73	0	0.00	44.25	7	6,610	0.11%
2023/10/12	0	0.00	1	45.80	45.65	-1	6,579	-0.02%
2023/10/11	3	45.30	1	45.25	45.25	2	6,647	0.03%
2023/10/06	0	47.08	0	0.00	46.95	0	6,776	0.00%
2023/10/05	1.1	46.86	0	0.00	46.75	1.1	6,910	0.02%
2023/10/04	0	46.28	0	0.00	46.35	0	6,971	0.00%
2023/10/03	2	46.26	2	46.78	46.00	0	7,134	0.00%
2023/10/02	12	47.29	0	0.00	47.35	12	7,230	0.17%
2023/09/28	1	48.94	0	0.00	48.30	1	7,291	0.01%
2023/09/27	0	49.06	0	0.00	48.40	0	7,636	0.00%
2023/09/26	1	49.00	0	0.00	48.70	1	8,660	0.01%
2023/09/25	1	49.10	3	49.22	49.20	-2	9,197	-0.02%
2023/09/22	0	49.68	10	49.95	49.50	-10	9,463	-0.11%
2023/09/21	2.1	50.30	5.2	50.49	49.80	-3.1	9,532	-0.03%
2023/09/20	1.4	51.38	0	0.00	51.30	1.4	9,490	0.02%
2023/09/19	0.3	50.50	2.1	50.75	50.50	-1.8	9,382	-0.02%
2023/09/18	1	51.00	4	50.80	50.90	-3	9,376	-0.03%
2023/09/15	5	50.70	9	50.64	50.60	-4	9,386	-0.04%
2023/09/14	15	48.62	11	47.99	48.85	4	8,722	0.05%
2023/09/13	1	46.25	0	46.35	46.65	1	8,628	0.01%
2023/09/12	1	46.15	4	46.59	46.80	-3	8,725	-0.03%
2023/09/11	0	45.90	8	46.38	46.00	-8	8,719	-0.09%
2023/09/08	3	46.52	40.1	46.59	46.30	-37.1	8,781	-0.42%
2023/09/07	4.1	45.93	0	0.00	45.65	4.1	8,817	0.05%
2023/09/06	5.1	46.46	0	0.00	46.30	5.1	8,880	0.06%
2023/09/05	1	47.30	9	47.15	47.30	-8	8,935	-0.09%
2023/09/04	0	46.50	7	46.41	46.50	-7	9,162	-0.08%
2023/09/01	5	45.08	1	44.90	44.90	4	9,167	0.04%
2023/08/31	2	45.58	0	0.00	45.30	2	9,261	0.02%
2023/08/30	0	0.00	7	45.83	45.85	-7	9,242	-0.08%
2023/08/29	6.5	45.50	0	0.00	45.35	6.5	9,324	0.07%
2023/08/28	0	0.00	2	46.15	46.10	-2	9,394	-0.02%
2023/08/25	4	45.91	3.3	46.12	45.90	0.7	9,499	0.01%
2023/08/24	33	46.62	0	0.00	46.00	33	9,566	0.34%
2023/08/23	12	47.53	0	0.00	47.55	12	9,478	0.13%
2023/08/22	5	48.74	0	0.00	48.70	5	9,435	0.05%
2023/08/21	3	49.43	0	0.00	49.30	3	9,449	0.03%
2023/08/18	5	49.82	22	49.83	50.50	-17	9,404	-0.18%
2023/08/17	1	46.35	2.3	47.55	47.90	-1.3	9,202	-0.01%
2023/08/16	14	47.61	3	47.65	47.60	11	9,232	0.12%
2023/08/15	2	49.10	2	49.30	49.00	0	9,236	0.00%
2023/08/14	2	49.65	7	49.74	49.50	-5	9,286	-0.05%
2023/08/11	2	49.55	29	50.22	50.60	-27	9,367	-0.29%
2023/08/10	1	49.45	12	50.02	50.10	-11	9,379	-0.12%
2023/08/09	2	49.93	3	50.28	50.10	-1	9,428	-0.01%
2023/08/08	18	50.16	3	50.27	50.10	15	9,472	0.16%
2023/08/07	4	50.38	0	0.00	50.50	4	9,594	0.04%
2023/08/04	2	51.30	9	51.54	51.60	-7	9,661	-0.07%
2023/08/02	5	50.34	23.2	50.36	51.10	-18.2	9,689	-0.19%
2023/08/01	1.2	51.20	6	51.15	51.10	-4.9	9,706	-0.05%
2023/07/31	19	50.79	1	50.30	50.40	18	9,784	0.18%
2023/07/28	2	51.10	6	51.18	51.80	-4	9,824	-0.04%
2023/07/27	1	50.30	9.3	50.34	50.40	-8.3	9,917	-0.08%
2023/07/26	1	49.95	8.2	49.59	49.45	-7.2	9,944	-0.07%
2023/07/25	1	49.45	0	0.00	49.20	1	9,972	0.01%
2023/07/24	4	49.48	1	49.50	49.30	3	10,070	0.03%
2023/07/21	3	50.90	1	50.90	50.90	2	10,120	0.02%
2023/07/20	2	51.65	10	51.58	51.90	-8	10,171	-0.08%
2023/07/19	6	50.87	6.2	51.29	50.90	-0.2	10,214	0.00%
2023/07/18	4	50.58	3	51.73	50.40	1	10,362	0.01%
2023/07/17	12	51.15	5	50.88	51.00	7	10,322	0.07%
2023/07/14	4	50.38	3	50.33	50.40	1	10,323	0.01%
2023/07/13	10	50.61	3	49.63	49.30	7	10,335	0.07%
2023/07/12	2	52.20	0	0.00	51.60	2	10,261	0.02%
2023/07/11	8	53.55	23	53.71	53.60	-15	10,245	-0.15%
2023/07/10	10	54.29	0.5	56.10	53.60	9.6	10,259	0.09%
2023/07/07	22	56.60	9	56.60	56.70	13	10,090	0.13%
2023/07/06	0	0.00	15	57.75	57.60	-15	9,972	-0.15%
2023/07/05	1	56.80	2	57.50	57.70	-1	9,939	-0.01%
2023/07/04	51.3	60.23	22.4	60.62	57.30	28.9	9,675	0.30%
2023/07/03	23	58.12	49.4	57.95	58.90	-26.4	8,716	-0.30%
2023/06/30	14.8	59.20	18.7	58.86	59.00	-3.9	8,216	-0.05%
2023/06/29	10	57.80	2	57.30	57.30	8	7,941	0.10%
2023/06/28	6	58.38	2	59.80	58.40	4	7,880	0.05%
2023/06/27	7	58.76	10.1	59.40	58.80	-3.1	7,873	-0.04%
2023/06/26	12	59.56	4	59.55	58.80	8	7,871	0.10%
2023/06/21	17	60.02	5	60.32	60.20	12	7,865	0.15%
2023/06/20	2	61.15	1	61.60	61.00	1	7,836	0.01%
2023/06/19	7	61.67	0	0.00	61.10	7	7,892	0.09%
2023/06/16	0	0.00	6	62.47	62.60	-6	7,918	-0.08%
2023/06/15	1	61.70	0	0.00	61.70	1	7,940	0.01%
2023/06/14	10	62.42	7	62.59	62.20	3	8,067	0.04%
2023/06/13	12	61.90	19	61.89	61.80	-7	8,375	-0.08%
2023/06/12	0.3	61.60	7	61.81	62.10	-6.7	8,862	-0.08%
2023/06/09	9	61.28	19	61.58	61.80	-10	9,553	-0.10%
2023/06/08	7	61.67	22	61.38	61.50	-15	9,687	-0.15%
2023/06/07	2	59.75	3.2	59.85	59.80	-1.2	9,917	-0.01%
2023/06/06	7	59.00	17	59.15	59.50	-10	9,925	-0.10%
2023/06/05	0	0.00	10	58.25	58.00	-10	9,958	-0.10%
2023/06/02	1	58.00	79	58.07	58.10	-78	10,005	-0.78%
2023/06/01	33	57.32	6	57.55	57.10	27	10,059	0.27%
2023/05/31	50	58.58	8	58.73	58.00	42	10,104	0.42%
2023/05/30	18	59.18	2	58.70	58.70	16	10,281	0.16%
2023/05/29	9	59.99	4	59.97	60.00	5	10,361	0.05%
2023/05/26	7.2	58.98	1	58.90	58.90	6.2	10,595	0.06%
2023/05/25	8	59.45	1	59.50	58.70	7	10,907	0.06%
2023/05/24	2	60.25	3	60.47	60.10	-1	11,227	-0.01%
2023/05/23	0	0.00	3	60.40	60.10	-3	11,458	-0.03%
2023/05/22	7	60.13	4	60.75	60.20	3	11,482	0.03%
2023/05/19	1	60.00	4	60.35	60.30	-3	11,432	-0.03%
2023/05/18	4	59.78	1	60.30	59.60	3	11,369	0.03%
2023/05/17	2	59.80	5	59.82	60.20	-3	11,390	-0.03%
2023/05/16	9	59.80	2	59.90	59.60	7	11,367	0.06%
2023/05/15	1	59.30	5	60.10	60.20	-4	11,413	-0.04%
2023/05/12	1.8	59.09	0	0.00	59.20	1.8	11,434	0.02%
2023/05/11	3	60.33	1	59.10	59.10	2	11,447	0.02%
2023/05/10	4	61.35	7	61.31	61.60	-3	11,368	-0.03%
2023/05/09	19	60.35	6.2	60.22	60.20	12.9	11,394	0.11%
2023/05/08	3	59.50	6	59.53	59.40	-3	11,536	-0.03%
2023/05/05	6	59.75	4	59.68	59.50	2	11,898	0.02%
2023/05/04	4.3	60.28	5	61.00	60.10	-0.8	11,984	-0.01%
2023/05/03	8	61.56	1	61.40	60.50	7	12,004	0.06%
2023/05/02	4	63.33	2	63.30	63.20	2	11,970	0.02%
2023/04/28	4	64.85	3	65.60	65.00	1	12,084	0.01%
2023/04/26	2	63.90	15	63.73	63.70	-13	12,253	-0.11%
2023/04/25	2	64.60	5	64.78	64.20	-3	12,258	-0.02%
2023/04/24	2	64.75	1	65.20	65.50	1	12,374	0.01%
2023/04/21	11	65.99	13	66.12	65.00	-2	12,497	-0.02%
2023/04/20	1	68.40	1	68.20	67.70	0	12,473	0.00%
2023/04/19	1	68.70	3	68.67	68.00	-2	12,630	-0.02%
2023/04/18	3	70.17	0	0.00	69.00	3	12,772	0.02%
2023/04/17	0	0.00	7	70.77	70.50	-7	12,889	-0.05%
2023/04/14	2	69.80	18	69.57	69.90	-16	13,041	-0.12%
2023/04/13	4	68.35	1	69.20	68.50	3	13,235	0.02%
2023/04/12	6	69.23	1	68.80	68.80	5	13,442	0.04%
2023/04/11	12	68.93	3	68.80	68.60	9	13,740	0.07%
2023/04/10	3	69.67	1	70.20	68.80	2	14,135	0.01%
2023/04/07	23	69.57	6	68.95	69.40	17	14,505	0.12%
2023/04/06	5	68.30	1	67.90	67.80	4	14,953	0.03%
2023/03/31	1	68.80	1	68.90	68.50	0	15,727	0.00%
2023/03/30	4	68.85	1	68.50	68.50	3	17,126	0.02%
2023/03/29	14	69.19	0	0.00	68.80	14	17,649	0.08%
2023/03/28	13	69.82	2	69.90	69.30	11	18,203	0.06%
2023/03/27	21	69.80	0	0.00	69.70	21	18,992	0.11%
2023/03/24	6	70.00	1	69.80	70.50	5	19,983	0.03%
2023/03/23	1	69.70	3	69.87	69.90	-2	20,125	-0.01%
2023/03/22	1	69.40	2	69.60	70.40	-1	20,171	0.00%
2023/03/21	4	69.58	1	69.40	69.00	3	20,226	0.01%
2023/03/20	2	70.50	4	70.05	69.60	-2	20,233	-0.01%
2023/03/17	4	68.98	3	68.87	69.00	1	20,203	0.00%
2023/03/16	13	68.48	16	67.90	68.20	-3	20,128	-0.01%
2023/03/15	33	71.52	12	71.74	71.00	21	19,886	0.11%
2023/03/14	55	73.11	29.4	72.95	72.50	25.6	19,571	0.13%
2023/03/13	5.2	79.51	16	80.53	80.50	-10.9	18,898	-0.06%
2023/03/10	41	81.40	43	80.96	79.10	-2	18,755	-0.01%
2023/03/09	4.4	80.18	27	80.27	80.10	-22.6	18,527	-0.12%
2023/03/08	43	79.15	15.7	79.72	79.00	27.3	18,647	0.15%
2023/03/07	6	80.82	11	80.73	80.70	-5	18,699	-0.03%
2023/03/06	6	80.85	4.3	81.47	80.60	1.8	18,803	0.01%
2023/03/03	17	80.74	11	80.38	81.10	6	19,016	0.03%
2023/03/02	3	80.57	30	80.40	80.70	-27	19,149	-0.14%
2023/03/01	3	78.03	6	78.32	78.60	-3	18,998	-0.02%
2023/02/24	41	79.15	17	78.81	79.60	24	18,961	0.13%
2023/02/23	16	78.96	16	79.26	79.20	0	18,829	0.00%
2023/02/22	13	77.64	27	78.22	76.70	-14	18,592	-0.08%
2023/02/21	30	76.95	21	76.00	77.50	9	18,344	0.05%
2023/02/20	0	0.00	3	73.80	74.00	-3	18,296	-0.02%
2023/02/17	4	72.88	0	0.00	73.30	4	18,522	0.02%
2023/02/16	26	74.04	4	73.83	73.70	22	18,664	0.12%
2023/02/15	4	74.08	0	0.00	73.70	4	19,073	0.02%
2023/02/14	16	74.81	20	75.03	74.80	-4	19,329	-0.02%
2023/02/13	7	73.73	12.6	73.71	73.80	-5.6	19,474	-0.03%
2023/02/10	5	76.16	5	75.96	75.50	0	19,706	0.00%
2023/02/09	6	77.30	4	77.48	76.90	2	20,025	0.01%
2023/02/08	2	78.00	6	77.95	77.90	-4	20,279	-0.02%
2023/02/07	3	76.90	24	76.97	77.60	-21	20,350	-0.10%
2023/02/06	38.6	76.75	21	76.58	76.10	17.6	20,482	0.09%
2023/02/03	27	80.46	25	80.04	79.50	2	20,459	0.01%
2023/02/02	20	78.30	16	78.18	78.60	4	20,220	0.02%
2023/02/01	8	76.68	4	76.65	76.70	4	20,217	0.02%
2023/01/31	18	75.72	25	76.09	75.90	-7	20,313	-0.03%
2023/01/30	5	73.88	8.2	74.21	75.60	-3.2	20,414	-0.02%
2023/01/17	7.2	74.16	4	74.18	73.60	3.2	20,433	0.02%
2023/01/16	1	73.00	4	73.68	73.70	-3	20,475	-0.01%
2023/01/13	1	74.60	4.6	74.48	74.50	-3.6	20,424	-0.02%
2023/01/12	34	74.84	7	75.16	74.10	27	20,536	0.13%
2023/01/11	37	76.76	18	76.42	76.10	19	20,473	0.09%
2023/01/10	14.5	77.72	6	76.50	76.50	8.5	20,444	0.04%
2023/01/09	15	77.07	21	77.49	77.50	-6	20,639	-0.03%
2023/01/06	39	76.51	37	77.18	77.80	2	20,709	0.01%
2023/01/05	15	77.93	4	77.50	77.10	11	20,762	0.05%
2023/01/04	14.5	77.97	25	77.24	77.10	-10.5	20,903	-0.05%
2023/01/03	11	80.85	8	79.69	79.20	3	20,825	0.01%
2022/12/30	16	80.38	7	80.86	80.10	9	20,753	0.04%
2022/12/29	14	79.55	45	79.44	79.20	-31	20,637	-0.15%
2022/12/28	21.5	80.87	13	80.19	79.00	8.5	20,583	0.04%
2022/12/27	32	83.18	42	84.04	82.10	-10	20,463	-0.05%
2022/12/26	48	83.82	8.1	82.92	82.40	39.9	20,553	0.19%
2022/12/23	20.5	85.00	17.6	85.42	86.20	3	20,344	0.01%
2022/12/22	64	83.80	65.5	84.92	87.20	-1.5	19,732	-0.01%
2022/12/21	25	78.91	21	79.20	79.80	4	18,579	0.02%
2022/12/20	14	77.66	10	78.28	76.70	4	18,285	0.02%
2022/12/19	50.1	79.09	26	78.30	76.20	24.1	18,086	0.13%
2022/12/16	6.4	76.83	41.6	76.91	78.80	-35.2	17,509	-0.20%
2022/12/15	2	72.80	15	71.79	72.50	-13	16,827	-0.08%
2022/12/14	1	69.00	5.5	70.28	70.70	-4.5	17,223	-0.03%
2022/12/13	2	70.65	34	70.79	70.30	-32	17,331	-0.18%
2022/12/12	24	69.33	2	69.40	69.30	22	17,584	0.13%
2022/12/09	6	69.65	2	70.10	70.10	4	17,814	0.02%
2022/12/08	2.1	68.81	2	68.90	68.60	0.1	18,088	0.00%
2022/12/07	18.1	69.28	0	0.00	69.10	18.1	18,250	0.10%
2022/12/06	22	72.26	2.5	71.66	70.60	19.5	18,254	0.11%
2022/12/05	8	74.48	1	74.30	74.30	7	18,390	0.04%
2022/12/02	0.1	74.80	1	75.20	74.50	-0.9	18,584	0.00%
2022/12/01	5	76.06	3	76.50	75.30	2	18,774	0.01%
2022/11/30	2	74.65	5	75.30	76.10	-3	18,698	-0.02%
2022/11/29	5	72.88	12	73.88	74.70	-7	18,769	-0.04%
2022/11/28	7	73.20	2	73.20	72.90	5	18,998	0.03%
2022/11/25	4	75.68	12.5	76.21	74.90	-8.5	18,973	-0.04%
2022/11/24	3	73.30	27	73.93	75.40	-24	19,000	-0.13%
2022/11/23	3	70.40	14.3	70.59	71.10	-11.3	18,785	-0.06%
2022/11/22	8	69.55	5	69.80	69.10	3	18,934	0.02%
2022/11/21	9	70.39	8	70.75	69.50	1	18,878	0.01%
2022/11/18	6	72.90	9	73.26	71.80	-3	18,843	-0.02%
2022/11/17	12	74.98	2	75.00	74.20	10	18,944	0.05%
2022/11/16	21	74.55	6.2	75.02	75.30	14.9	18,910	0.08%
2022/11/15	29	73.94	9	73.92	74.60	20	18,998	0.11%
2022/11/14	8	74.09	4	74.50	74.10	4	18,805	0.02%
2022/11/11	18	75.44	6	74.45	73.50	12	18,698	0.06%
2022/11/10	3	73.70	14	73.68	74.40	-11	18,395	-0.06%
2022/11/09	1	72.00	6	72.38	72.00	-5	18,244	-0.03%
2022/11/08	22	71.94	13	71.38	70.40	9	18,282	0.05%
2022/11/07	7	70.00	22.4	69.76	70.00	-15.4	18,009	-0.09%
2022/11/04	10.1	66.50	7	66.81	66.60	3.1	17,759	0.02%
2022/11/03	3	65.60	2.2	65.43	65.80	0.9	17,605	0.00%
2022/11/02	3	66.77	5	67.40	66.50	-2	17,748	-0.01%
2022/11/01	5	66.28	4	67.20	66.00	1	17,590	0.01%
2022/10/31	16	68.33	15	68.03	67.70	1	17,596	0.01%
2022/10/28	3	69.70	5	68.50	68.50	-2	17,585	-0.01%
2022/10/27	3	70.33	30.7	69.95	70.50	-27.7	17,529	-0.16%
2022/10/26	0	0.00	6	68.22	69.20	-6	17,483	-0.03%
2022/10/25	1	68.10	4	68.58	67.70	-3	17,395	-0.02%
2022/10/24	3	69.60	2	69.80	68.50	1	17,586	0.01%
2022/10/21	0	0.00	5	67.00	66.50	-5	17,570	-0.03%
2022/10/20	3.4	65.27	8	64.86	66.90	-4.6	17,578	-0.03%
2022/10/19	2.1	68.22	1.1	67.96	67.90	1	17,706	0.01%
2022/10/17	11	64.15	9	64.30	64.90	2	17,705	0.01%
2022/10/14	0	0.00	7.1	68.58	68.80	-7.1	17,512	-0.04%
2022/10/13	6	67.20	1	67.60	65.40	5	17,873	0.03%
2022/10/12	4	68.73	3.3	68.66	68.30	0.7	18,252	0.00%
2022/10/11	4	72.28	1	72.00	72.20	3	18,103	0.02%
2022/10/07	3	73.97	8	73.80	73.20	-5	17,998	-0.03%
2022/10/06	3	72.30	5	72.54	73.60	-2	18,048	-0.01%
2022/10/05	2	73.00	7	73.51	72.90	-5	18,103	-0.03%
2022/10/04	0	0.00	1	72.00	71.60	-1	18,225	-0.01%
2022/10/03	6	69.38	6.2	69.09	70.30	-0.2	18,110	0.00%
2022/09/30	9	65.01	12.8	65.53	66.80	-3.8	17,994	-0.02%
2022/09/29	4	66.83	8.3	67.12	66.50	-4.3	17,966	-0.02%
2022/09/28	6	68.42	3	66.93	65.70	3	17,990	0.02%
2022/09/27	7	70.24	5.1	70.78	71.00	1.9	18,355	0.01%
2022/09/26	3	72.10	5	70.92	69.40	-2	18,480	-0.01%
2022/09/23	13	75.42	5.2	76.27	74.90	7.8	18,620	0.04%
2022/09/22	7.2	75.72	0	0.00	74.70	7.2	18,861	0.04%
2022/09/21	13	77.29	17.2	77.21	78.30	-4.2	19,104	-0.02%
2022/09/20	4.2	75.30	8.1	75.70	75.10	-3.9	19,163	-0.02%
2022/09/19	13.3	77.29	5	76.02	74.10	8.3	19,630	0.04%
2022/09/16	18	79.01	62	79.32	80.70	-44	19,925	-0.22%
2022/09/15	41	81.90	16	80.89	80.70	25	20,286	0.12%
2022/09/14	7	77.09	2	78.80	79.10	5	20,546	0.02%
2022/09/13	4	78.05	4	78.08	77.70	0	20,614	0.00%
2022/09/12	30	77.29	14.1	77.17	76.90	15.9	20,925	0.08%
2022/09/08	5.4	73.49	15.4	73.51	74.10	-10	20,836	-0.05%
2022/09/07	6	74.60	3	74.57	74.50	3	20,908	0.01%
2022/09/06	5	77.58	11.2	77.17	76.80	-6.2	20,750	-0.03%
2022/09/05	2	76.75	12.2	77.01	76.20	-10.2	20,692	-0.05%
2022/09/02	17.4	80.73	12.2	81.28	78.00	5.3	20,581	0.03%
2022/09/01	13.8	83.94	2.7	84.17	83.70	11.1	20,346	0.05%
2022/08/31	16	86.35	5	84.96	86.80	11	20,415	0.05%
2022/08/30	0.2	87.00	7	86.30	86.10	-6.9	20,129	-0.03%
2022/08/29	18	86.90	3	87.50	86.30	15	20,111	0.07%
2022/08/26	7	93.14	4.1	93.59	93.10	2.9	20,046	0.01%
2022/08/25	1	91.70	41	92.82	92.80	-40	20,010	-0.20%
2022/08/24	25.2	91.53	1	91.30	91.30	24.2	20,068	0.12%
2022/08/23	5	94.86	22	96.00	94.60	-17	20,090	-0.08%
2022/08/22	62	96.25	2	95.80	95.10	60	20,154	0.30%
2022/08/19	13	100.54	2	100.50	100.50	11	20,021	0.05%
2022/08/18	3	100.67	1	101.00	101.00	2	20,220	0.01%
2022/08/17	15.2	101.80	15	101.80	101.50	0.2	20,697	0.00%
2022/08/16	17	100.26	2	99.90	99.90	15	21,251	0.07%
2022/08/15	25	100.84	34	100.99	101.50	-9	21,871	-0.04%
2022/08/12	11	103.95	27	103.78	104.50	-16	21,770	-0.07%
2022/08/11	28	103.09	11	103.64	103.00	17	21,901	0.08%
2022/08/10	19	103.89	1	104.00	103.00	18	21,885	0.08%
2022/08/09	6	105.08	11	105.91	105.00	-5	21,937	-0.02%
2022/08/08	0	0.00	6	107.08	107.50	-6	21,826	-0.03%
2022/08/05	5.3	107.29	12	106.92	107.50	-6.8	21,846	-0.03%
2022/08/04	3	103.33	4	103.50	104.00	-1	21,921	0.00%
2022/08/03	2	104.25	1	104.00	104.50	1	21,955	0.00%
2022/08/02	13	104.15	0	0.00	105.00	13	22,088	0.06%
2022/08/01	1	107.00	12	106.79	107.50	-11	22,109	-0.05%
2022/07/29	3	107.50	21	106.57	107.00	-18	22,202	-0.08%
2022/07/28	7	102.36	3	103.67	102.00	4	22,118	0.02%
2022/07/27	0	0.00	4	102.63	104.50	-4	22,091	-0.02%
2022/07/26	29	101.15	7	100.86	100.50	22	22,099	0.10%
2022/07/25	1	104.50	0	0.00	104.00	1	21,952	0.00%
2022/07/22	4.1	106.02	12	105.75	106.50	-7.9	21,993	-0.04%
2022/07/21	2	106.00	7	106.36	105.50	-5	22,013	-0.02%
2022/07/20	30	106.68	4.4	107.68	103.50	25.6	21,989	0.12%
2022/07/19	15	127.80	20	126.78	131.00	-5	21,598	-0.02%
2022/07/18	4.3	119.84	6	121.00	121.00	-1.7	21,147	-0.01%
2022/07/15	0.1	118.00	0	0.00	117.00	0.1	21,144	0.00%
2022/07/14	1.1	113.18	29	114.36	118.50	-27.9	21,219	-0.13%
2022/07/13	3	113.50	3	114.50	113.50	0	21,063	0.00%
2022/07/12	44.6	113.60	1	112.00	112.00	43.6	20,966	0.21%
2022/07/11	3	119.50	4	120.25	120.50	-1	20,719	0.00%
2022/07/08	4	121.00	7	121.57	120.50	-3	20,675	-0.01%
2022/07/07	0	0.00	37	115.77	116.50	-37	20,505	-0.18%
2022/07/06	7.3	113.84	4	114.50	113.50	3.3	20,500	0.02%
2022/07/05	11	114.27	11	115.77	116.00	0	20,405	0.00%
2022/07/04	4	115.25	4	114.88	115.50	0	19,948	0.00%
2022/07/01	9	116.89	9	115.22	111.00	0	19,836	0.00%
2022/06/30	7	116.36	17	119.44	119.00	-10	19,480	-0.05%
2022/06/29	33.1	121.48	12	120.83	120.00	21.1	19,155	0.11%
2022/06/28	14	125.75	6	127.67	128.00	8	18,787	0.04%
2022/06/27	2	123.25	17	126.00	128.00	-15	18,412	-0.08%
2022/06/24	4	115.00	11	117.36	116.50	-7	17,937	-0.04%
2022/06/23	33	116.15	23	111.52	110.50	10	17,617	0.06%
2022/06/22	14	117.93	16.2	119.74	120.00	-2.2	17,276	-0.01%
2022/06/21	3	123.50	1	124.00	123.50	2	16,758	0.01%
2022/06/20	7.2	122.10	35.1	121.63	119.50	-27.9	16,534	-0.17%
2022/06/17	5	131.40	3	131.33	131.00	2	16,156	0.01%
2022/06/16	15	135.33	5	133.20	131.00	10	15,984	0.06%
2022/06/15	8	140.69	1	142.50	140.50	7	16,030	0.04%
2022/06/14	3	142.67	1	141.50	143.00	2	16,380	0.01%
2022/06/13	5.1	143.61	3	143.50	143.00	2.1	17,312	0.01%
2022/06/10	13	151.08	7	151.14	150.00	6	17,735	0.03%
2022/06/09	36	155.46	0.1	156.35	155.00	35.9	17,977	0.20%
2022/06/08	1	160.50	5	161.00	161.50	-4	18,124	-0.02%
2022/06/07	2	158.75	4	158.88	159.00	-2	18,565	-0.01%
2022/06/06	1	161.00	3	160.33	158.50	-2	19,086	-0.01%
2022/06/02	3	158.67	1	159.49	158.50	2	19,672	0.01%
2022/06/01	3	160.83	27	160.96	159.50	-24	20,734	-0.12%
2022/05/31	5	157.50	11	158.41	157.00	-6	22,047	-0.03%
2022/05/30	20	159.48	7	158.50	158.50	13	22,405	0.06%
2022/05/27	5	159.50	2.1	159.95	160.50	3	22,706	0.01%
2022/05/26	11	158.55	6	161.83	156.50	5	23,032	0.02%
2022/05/25	11	160.55	3	160.33	160.50	8	23,196	0.03%
2022/05/24	10	164.65	8	163.31	161.50	2	23,415	0.01%
2022/05/23	7	162.07	38.1	160.70	163.50	-31.1	23,452	-0.13%
2022/05/20	1	147.00	1	146.50	149.00	0	23,616	0.00%
2022/05/19	9	142.11	11	143.45	146.00	-2	24,528	-0.01%
2022/05/18	3	145.00	14	145.96	147.50	-11	25,491	-0.04%
2022/05/17	19	144.16	2	145.75	143.00	17	26,034	0.07%
2022/05/16	11	148.55	4	150.00	148.00	7	26,380	0.03%
2022/05/13	0	0.00	12	151.96	153.50	-12	26,755	-0.04%
2022/05/12	12	148.83	11	151.77	148.50	1	27,852	0.00%
2022/05/11	1.2	151.92	7	152.07	151.50	-5.8	28,048	-0.02%
2022/05/10	10	150.16	15	151.07	151.50	-5	28,426	-0.02%
2022/05/09	9.2	150.13	5	150.60	148.00	4.2	28,842	0.01%
2022/05/06	11.1	150.46	12	151.13	151.50	-0.9	29,843	0.00%
2022/05/05	7.4	150.70	13	151.50	153.00	-5.6	29,960	-0.02%
2022/05/04	9	148.39	7	149.43	148.50	2	29,923	0.01%
2022/05/03	1.1	143.45	2	144.75	146.00	-0.9	30,123	0.00%
2022/04/29	11	146.50	10	147.15	146.00	1	30,426	0.00%
2022/04/28	10	143.65	3	143.50	142.00	7	30,615	0.02%
2022/04/27	6	142.50	7	142.00	144.00	-1	30,648	0.00%
2022/04/26	10.4	147.79	1	146.02	145.00	9.4	30,761	0.03%
2022/04/25	5.4	149.95	6	150.08	148.00	-0.6	30,860	0.00%
2022/04/22	14	156.04	14	157.07	156.00	0	30,890	0.00%
2022/04/21	5	158.50	6	158.08	157.50	-1	31,098	0.00%
2022/04/20	8	156.56	0	0.00	155.50	8	31,348	0.03%
2022/04/19	1	153.00	15	155.20	156.00	-14	31,482	-0.04%
2022/04/18	12	150.79	12	151.04	151.00	0	31,728	0.00%
2022/04/15	4	154.38	17	155.68	155.00	-13	32,036	-0.04%
2022/04/14	4.1	157.23	2	158.50	154.50	2.1	32,163	0.01%
2022/04/13	11.1	155.64	24	157.52	158.00	-12.9	32,253	-0.04%
2022/04/12	24	148.96	17.4	150.84	153.00	6.6	32,311	0.02%
2022/04/11	13	152.69	4	153.75	151.50	9	32,351	0.03%
2022/04/08	13	153.96	34	154.59	154.00	-21	32,947	-0.06%
2022/04/07	30.2	151.09	3	150.50	149.50	27.2	33,063	0.08%
2022/04/06	2.4	154.54	1	155.00	156.00	1.4	33,093	0.00%
2022/04/01	8	157.00	25	159.62	160.00	-17	33,478	-0.05%
2022/03/31	5	158.50	3	158.67	158.50	2	33,528	0.01%
2022/03/30	8	159.56	19	158.95	160.00	-11	33,688	-0.03%
2022/03/29	11	156.27	3	157.50	154.50	8	33,769	0.02%
2022/03/28	6	155.00	6	153.75	156.00	0	34,092	0.00%
2022/03/25	27.3	155.34	35	155.66	153.50	-7.7	34,467	-0.02%
2022/03/24	47.2	161.60	4	160.75	160.00	43.2	34,857	0.12%
2022/03/23	11.7	163.61	9	164.83	163.00	2.7	35,566	0.01%
2022/03/22	19.1	163.66	13	164.08	162.50	6.1	36,222	0.02%
2022/03/21	4	164.50	3	164.83	163.00	1	37,126	0.00%
2022/03/18	36	160.72	5	161.60	163.00	31	38,261	0.08%
2022/03/17	27	163.98	37	164.57	168.00	-10	38,841	-0.03%
2022/03/16	33.7	167.90	7	167.36	161.50	26.7	39,919	0.07%
2022/03/15	3.4	175.01	3	175.83	172.50	0.4	39,944	0.00%
2022/03/14	2	181.00	5	180.00	182.00	-3	41,030	-0.01%
2022/03/11	3	174.67	4	175.13	175.00	-1	42,473	0.00%
2022/03/10	4	179.88	6	179.67	176.50	-2	43,249	0.00%
2022/03/09	17	174.21	3	173.17	174.00	14	43,857	0.03%
2022/03/08	14.6	171.96	15	172.93	170.50	-0.4	44,460	0.00%
2022/03/07	15.5	187.90	17	188.94	180.00	-1.5	43,865	0.00%
2022/03/04	85	199.25	73	193.87	192.00	12	43,042	0.03%
2022/03/03	3	193.00	4	195.13	192.00	-1	41,921	0.00%
2022/03/02	10	192.75	9	191.11	190.50	1	41,774	0.00%
2022/03/01	10	193.60	28	190.86	193.00	-18	41,636	-0.04%
2022/02/25	41	186.62	25.2	186.75	187.00	15.8	41,391	0.04%
2022/02/24	17	186.76	14	185.86	182.00	3	41,218	0.01%
2022/02/23	15.8	188.27	36.2	189.76	190.00	-20.4	40,843	-0.05%
2022/02/22	43.3	184.44	9	185.50	181.50	34.3	40,488	0.08%
2022/02/21	28	197.07	160	197.04	195.00	-132	39,762	-0.33%	大賣/鉅額交易
2022/02/18	10.3	190.76	40.5	189.97	194.50	-30.2	39,031	-0.08%
2022/02/17	64	184.49	6	187.17	183.00	58	38,225	0.15%
2022/02/16	7	182.36	21	183.64	183.50	-14	37,912	-0.04%
2022/02/15	9.5	180.18	20	179.80	178.50	-10.5	38,206	-0.03%
2022/02/14	128	181.70	36	178.96	180.00	92	38,783	0.24%	大買/
2022/02/11	13	173.00	8	175.38	172.00	5	38,390	0.01%
2022/02/10	21	174.86	26	174.75	175.50	-5	39,037	-0.01%
2022/02/09	14	174.43	8	175.38	173.50	6	39,741	0.02%
2022/02/08	20	171.50	30	171.80	172.00	-10	39,830	-0.03%
2022/02/07	0	0.00	4	159.13	162.00	-4	39,996	-0.01%
2022/01/26	4.1	148.24	3.3	149.97	147.50	0.8	41,239	0.00%
2022/01/25	10.3	148.36	4	148.26	145.50	6.3	41,581	0.02%
2022/01/24	10	150.45	10	151.75	153.00	0	41,813	0.00%
2022/01/21	14.2	154.34	3	156.64	151.50	11.2	42,137	0.03%
2022/01/20	6	161.92	5	162.30	161.00	1	42,290	0.00%
2022/01/19	9	162.22	7.1	164.21	161.50	1.9	42,524	0.00%
2022/01/18	5.4	166.57	4	168.88	166.00	1.4	42,715	0.00%
2022/01/17	12.1	167.88	13	169.77	166.00	-0.9	43,550	0.00%
2022/01/14	20	168.28	10	170.65	173.50	10	44,029	0.02%
2022/01/13	10.2	174.15	5	171.61	168.50	5.2	44,460	0.01%
2022/01/12	4.1	180.32	2	179.75	176.00	2.1	44,725	0.00%
2022/01/11	4	181.25	3	181.00	181.50	1	45,521	0.00%
2022/01/10	14.3	182.92	4.1	179.39	179.50	10.2	46,605	0.02%
2022/01/07	8.1	187.69	2.1	187.02	187.50	6	47,315	0.01%
2022/01/06	2.4	190.58	3	190.83	191.00	-0.6	48,866	0.00%
2022/01/05	0	0.00	5	193.50	191.00	-5	49,726	-0.01%
2022/01/04	27.1	186.67	9.2	189.05	191.50	17.9	50,499	0.04%
2022/01/03	19.1	189.57	7	190.85	187.50	12.1	51,296	0.02%
2021/12/30	8.3	198.93	4	199.13	198.50	4.3	51,827	0.01%
2021/12/29	4.1	200.99	3	202.50	201.00	1.1	52,778	0.00%
2021/12/28	11.1	202.30	12	203.96	200.50	-0.9	54,654	0.00%
2021/12/27	11.1	199.40	5.1	199.11	199.00	6	55,451	0.01%
2021/12/24	0.2	199.50	11	199.95	199.00	-10.8	56,326	-0.02%
2021/12/23	18	203.03	9	203.67	200.00	9	56,322	0.02%
2021/12/22	17	203.50	10.3	203.73	204.00	6.7	56,540	0.01%
2021/12/21	9	203.56	24.3	204.03	207.00	-15.3	56,543	-0.03%
2021/12/20	18.3	198.74	7	197.79	199.00	11.3	56,620	0.02%
2021/12/17	9.4	200.84	34	201.76	200.00	-24.6	56,644	-0.04%
2021/12/16	14.1	199.25	18	198.33	196.50	-3.9	56,315	-0.01%
2021/12/15	21	194.10	8	194.38	199.00	13	56,196	0.02%
2021/12/14	11.1	195.89	9	192.67	189.50	2.1	56,156	0.00%
2021/12/13	20	207.53	21	207.10	201.50	-1	55,319	0.00%
2021/12/10	30	207.47	34.2	207.13	210.50	-4.2	55,553	-0.01%
2021/12/09	16	201.12	23.6	202.60	208.00	-7.5	54,894	-0.01%
2021/12/08	40.6	198.87	25.6	196.84	197.00	15	54,715	0.03%
2021/12/07	29.3	183.49	63.3	182.73	191.00	-34	54,241	-0.06%
2021/12/06	26	174.96	35.3	174.88	176.50	-9.3	53,587	-0.02%
2021/12/03	25.1	168.56	29	168.43	164.50	-3.9	53,625	-0.01%
2021/12/02	17	161.82	99.1	166.87	169.50	-82.1	53,692	-0.15%
2021/12/01	5	155.00	5	155.00	154.50	0	53,099	0.00%
2021/11/30	1	156.01	4.1	156.01	156.50	-3.1	53,553	-0.01%
2021/11/29	10.1	151.95	3	154.67	153.00	7.1	54,150	0.01%
2021/11/26	14	154.68	9	156.00	152.00	5	55,260	0.01%
2021/11/25	14	156.86	19.2	157.40	157.50	-5.2	55,943	-0.01%
2021/11/24	10	154.00	5	154.50	154.00	5	56,530	0.01%
2021/11/23	9	155.22	9	156.33	154.00	0	58,328	0.00%
2021/11/22	16	156.47	14.3	156.62	154.50	1.7	60,206	0.00%
2021/11/19	54.1	157.00	2	157.25	156.00	52.1	61,871	0.08%
2021/11/18	2	159.25	20	161.05	160.50	-18	64,140	-0.03%
2021/11/17	2.1	157.29	0	0.00	158.50	2.1	66,010	0.00%
2021/11/16	2	159.25	10.4	160.57	161.00	-8.4	67,378	-0.01%
2021/11/15	11.5	158.65	5.2	160.29	157.00	6.3	69,856	0.01%
2021/11/12	51	159.39	24.2	159.97	159.00	26.8	71,211	0.04%
2021/11/11	49.2	169.81	34	171.78	159.50	15.2	71,484	0.02%
2021/11/10	37	183.22	26	181.35	177.00	11	72,107	0.02%
2021/11/09	52.2	186.60	20.2	185.39	183.50	32	73,224	0.04%
2021/11/08	41.1	184.57	43.2	184.78	190.00	-2.1	73,787	0.00%
2021/11/05	9	174.61	22.1	173.90	178.00	-13.1	74,735	-0.02%
2021/11/04	37.2	177.02	13.4	178.55	174.50	23.8	76,083	0.03%
2021/11/03	25	169.70	36.6	171.98	171.50	-11.6	76,323	-0.02%
2021/11/02	11	161.59	22.1	161.88	161.00	-11.1	76,868	-0.01%
2021/11/01	9	160.39	19	158.92	158.50	-10	77,612	-0.01%
2021/10/29	20	157.43	31.2	159.24	160.00	-11.2	78,267	-0.01%
2021/10/28	15	154.37	12.4	157.29	153.50	2.6	79,584	0.00%
2021/10/27	12	154.08	5	153.40	153.00	7	82,036	0.01%
2021/10/26	10	157.75	9.1	157.99	157.00	0.9	84,992	0.00%
2021/10/25	15.4	156.66	28.2	156.97	157.50	-12.8	87,571	-0.01%
2021/10/22	50.1	156.13	35	153.80	152.50	15.1	90,066	0.02%
2021/10/21	17	161.65	13	161.04	159.00	4	91,770	0.00%
2021/10/20	12	160.67	14.1	161.32	159.50	-2.1	92,550	0.00%
2021/10/19	19.5	160.99	14	160.93	158.00	5.5	94,278	0.01%
2021/10/18	12.1	153.52	32	154.66	160.00	-20	96,471	-0.02%
2021/10/15	24.1	162.00	10	161.55	161.00	14.1	97,931	0.01%
2021/10/14	16	162.25	23.4	160.27	164.50	-7.4	98,982	-0.01%
2021/10/13	17	157.09	35	157.21	155.00	-18	99,248	-0.02%
2021/10/12	15.1	157.66	22	157.91	153.50	-6.9	101,711	-0.01%
2021/10/08	24.1	167.37	8	166.56	169.50	16.1	102,911	0.02%
2021/10/07	26	171.75	54.2	171.36	171.50	-28.1	105,121	-0.03%
2021/10/06	27.2	168.11	19	166.47	161.50	8.2	106,167	0.01%
2021/10/05	70.1	163.88	86	169.43	173.00	-15.9	107,309	-0.01%
2021/10/04	27.8	172.10	19	170.45	165.50	8.8	108,342	0.01%
2021/10/01	19.4	187.88	28	196.18	183.50	-8.6	110,613	-0.01%
2021/09/30	7	202.21	8	202.38	203.50	-1	112,158	0.00%
2021/09/29	16	201.56	11	201.55	200.50	5	113,993	0.00%
2021/09/28	34.1	202.21	7.1	202.65	203.50	27	115,755	0.02%
2021/09/27	26	212.85	5	211.20	208.00	21	117,732	0.02%
2021/09/24	13	213.00	51	214.79	215.00	-38	121,860	-0.03%
2021/09/23	5	208.10	19	209.45	207.50	-14	123,853	-0.01%
2021/09/22	23.1	203.81	5	203.70	203.00	18.1	127,961	0.01%
2021/09/17	23.1	207.55	32	207.88	210.00	-8.9	129,019	-0.01%
2021/09/16	9.3	202.91	4	202.25	200.50	5.3	131,239	0.00%
2021/09/15	14.1	201.85	32	202.42	205.00	-17.9	132,972	-0.01%
2021/09/14	29.1	206.98	9	207.11	201.50	20.1	136,191	0.01%
2021/09/13	19	213.34	9	214.39	210.00	10	138,442	0.01%
2021/09/10	27	210.93	36	210.39	211.50	-9	139,336	-0.01%
2021/09/09	38.3	207.50	15	207.13	207.50	23.3	140,530	0.02%
2021/09/08	25	212.68	22.1	214.18	213.00	2.9	141,059	0.00%
2021/09/07	14.1	206.12	33	207.03	209.50	-18.9	141,359	-0.01%
2021/09/06	16.3	217.01	13	219.35	211.00	3.3	140,707	0.00%
2021/09/03	31.8	227.89	12	232.08	222.00	19.8	140,444	0.01%
2021/09/02	9	237.34	25	239.12	235.50	-16	139,951	-0.01%
2021/09/01	44.3	239.36	24	238.98	235.00	20.3	139,269	0.01%
2021/08/31	25.1	247.37	16	248.75	248.00	9.1	138,045	0.01%
2021/08/30	33	254.23	18	254.22	249.00	15	137,102	0.01%
2021/08/27	66	255.47	76	257.28	252.00	-10	136,378	-0.01%
2021/08/26	74	255.59	49.1	256.59	258.00	24.9	134,570	0.02%
2021/08/25	42	251.82	87.1	254.92	262.00	-45	132,823	-0.03%
2021/08/24	75.1	251.53	53	248.18	244.00	22.1	131,087	0.02%
2021/08/23	25	243.06	85.2	245.05	248.00	-60.2	129,142	-0.05%
2021/08/20	23	218.22	41	219.35	225.50	-18	129,352	-0.01%
2021/08/19	62	225.12	44	221.01	213.00	18	130,804	0.01%
2021/08/18	31	214.74	49	217.35	226.00	-18	129,864	-0.01%
2021/08/17	23	214.17	16	209.59	205.50	7	130,875	0.01%
2021/08/16	44	214.72	45	212.98	215.00	-1	131,847	0.00%
2021/08/13	53	226.44	49	225.43	215.00	4	131,260	0.00%
2021/08/12	30	219.15	64	221.71	230.00	-34	131,665	-0.03%
2021/08/11	78	218.76	47	216.36	217.00	31	131,247	0.02%
2021/08/10	57	228.82	44	232.56	225.00	13	129,537	0.01%
2021/08/09	60	233.05	27	234.17	229.00	33	128,839	0.03%
2021/08/06	47	231.32	79	232.66	231.00	-32	128,536	-0.02%
2021/08/05	47	226.28	28	225.21	221.00	19	127,154	0.01%
2021/08/04	36	233.56	45	234.32	233.00	-9	126,543	-0.01%
2021/08/03	34.1	231.02	27.1	232.39	229.00	7	126,639	0.01%
2021/08/02	77.4	222.92	79	228.87	232.00	-1.6	125,565	0.00%
2021/07/30	61.2	243.44	44	242.34	223.50	17.2	123,176	0.01%
2021/07/29	52.1	238.30	72	241.19	248.00	-19.9	120,666	-0.02%
2021/07/28	69.1	207.94	69.6	210.68	225.50	-0.5	118,502	0.00%
2021/07/27	34	205.05	44.1	205.28	205.00	-10.1	116,098	-0.01%
2021/07/26	27.1	228.00	4	235.00	216.50	23.1	115,006	0.02%
2021/07/23	55.6	245.12	56	244.26	240.00	-0.4	113,819	0.00%
2021/07/22	66	232.48	94.7	232.68	240.00	-28.7	112,099	-0.03%
2021/07/21	84.2	254.57	68	258.60	238.50	16.2	109,689	0.01%
2021/07/20	48.1	271.48	26.1	267.65	260.50	22.1	107,231	0.02%
2021/07/19	69	290.12	42	289.33	286.00	27	105,706	0.03%
2021/07/16	84.1	292.03	81.1	292.65	286.00	3	105,178	0.00%
2021/07/15	72	266.42	86	272.66	278.50	-14	102,364	-0.01%
2021/07/14	42.1	252.73	43.3	251.48	253.50	-1.2	101,196	0.00%
2021/07/13	64	276.33	45.2	276.17	258.50	18.8	98,531	0.02%
2021/07/12	63.2	289.44	71.2	291.40	287.00	-8	96,744	-0.01%
2021/07/09	60.1	289.05	41	288.96	275.00	19.1	94,700	0.02%
2021/07/08	83.1	275.35	128.6	285.89	304.00	-45.5	92,400	-0.05%	大賣/
2021/07/07	103.6	285.49	59.1	284.73	276.50	44.5	89,534	0.05%	大買/
2021/07/06	89.1	305.69	45.2	311.28	296.00	43.9	87,537	0.05%
2021/07/05	60.5	308.79	53.2	310.73	302.00	7.4	85,714	0.01%
2021/07/02	78.2	330.06	56	330.54	326.50	22.2	83,762	0.03%
2021/07/01	110.8	336.50	104.1	337.55	336.00	6.7	81,705	0.01%	大買/大賣/
2021/06/30	34.1	306.52	63.7	310.65	321.00	-29.6	77,304	-0.04%
2021/06/29	103	307.78	72.1	306.13	292.00	30.9	75,146	0.04%	大買/
2021/06/28	35.1	293.54	64	298.60	300.00	-28.9	71,395	-0.04%
2021/06/25	120	266.90	77.2	267.50	273.00	42.8	70,194	0.06%	大買/
2021/06/24	16	238.94	73	244.79	248.50	-57	67,663	-0.08%
2021/06/23	101.2	244.36	71.9	242.32	226.00	29.3	65,883	0.04%	大買/
2021/06/22	85.4	262.46	54.1	267.00	251.00	31.3	61,674	0.05%
2021/06/21	43	241.81	28.1	247.20	249.00	14.9	58,851	0.03%
2021/06/18	37	213.86	47	218.84	226.50	-10	58,156	-0.02%
2021/06/17	71.1	204.62	36.2	204.76	206.00	34.9	56,643	0.06%
2021/06/16	20.1	206.27	15	206.97	205.50	5.1	55,154	0.01%
2021/06/15	20.4	186.28	12	188.63	191.50	8.4	53,839	0.02%
2021/06/11	5.1	169.28	22.1	170.63	174.50	-17	53,432	-0.03%
2021/06/10	3	156.83	3	153.83	159.00	0	53,228	0.00%
2021/06/09	9	160.11	3	159.83	160.00	6	53,324	0.01%
2021/06/08	6.1	159.88	14	162.50	165.00	-7.9	53,404	-0.01%
2021/06/07	9	149.28	22	153.48	153.00	-13	53,464	-0.02%
2021/06/04	2	159.50	6	156.58	155.50	-4	53,521	-0.01%
2021/06/03	21	163.02	2	163.75	161.00	19	53,592	0.04%
2021/06/02	6.2	165.92	11.1	164.88	160.00	-4.9	53,515	-0.01%
2021/06/01	8.1	151.05	32	150.83	159.50	-23.9	53,205	-0.04%
2021/05/31	63	149.66	6.2	147.07	145.00	56.9	53,006	0.11%
2021/05/28	23	147.50	70	151.92	154.50	-47	52,533	-0.09%
2021/05/27	57.2	137.70	48.1	140.12	140.50	9.1	50,723	0.02%
2021/05/26	26	121.23	50.2	124.20	128.00	-24.2	47,866	-0.05%
2021/05/25	99.2	126.72	76	122.18	116.50	23.2	46,237	0.05%
2021/05/24	44	120.16	49.2	122.17	125.00	-5.2	43,825	-0.01%
2021/05/21	28	111.66	48.1	113.79	114.00	-20.1	42,234	-0.05%
2021/05/20	34	98.59	95	98.50	104.00	-61	41,724	-0.15%
2021/05/19	41.1	93.60	27	92.31	94.60	14.1	39,609	0.04%
2021/05/18	20	82.20	14	85.61	86.00	6	39,042	0.02%
2021/05/17	40	78.41	60	79.07	78.20	-20	38,911	-0.05%
2021/05/14	19	78.07	34	75.57	81.60	-15	37,764	-0.04%
2021/05/13	15	81.69	9	81.72	80.10	6	36,679	0.02%
2021/05/12	23	90.30	7	91.00	88.90	16	36,346	0.04%
2021/05/11	41.3	100.58	34	101.59	98.70	7.3	36,361	0.02%
2021/05/10	27	98.50	32.2	99.71	101.50	-5.2	35,317	-0.01%
2021/05/07	12	90.91	9	90.44	92.30	3	34,558	0.01%
2021/05/06	43	92.50	31	90.23	89.90	12	34,312	0.03%
2021/05/05	5	93.06	22	92.10	92.50	-17	33,721	-0.05%
2021/05/04	31	94.82	67.2	92.03	91.40	-36.2	33,189	-0.11%
2021/05/03	67.2	103.11	41.2	101.00	101.50	26	32,428	0.08%
2021/04/29	13	92.98	20	92.79	94.70	-7	31,563	-0.02%
2021/04/28	42	94.87	22	95.02	92.50	20	31,936	0.06%
2021/04/27	34	93.89	31	93.47	91.20	3	31,941	0.01%
2021/04/26	0	0.00	33.4	89.56	90.20	-33.4	31,963	-0.10%
2021/04/23	20	85.04	96	82.07	82.00	-76	32,715	-0.23%
2021/04/22	55.1	92.69	21	91.09	85.80	34.1	32,945	0.10%
2021/04/21	11	86.99	27.2	88.00	89.60	-16.2	32,068	-0.05%
2021/04/20	43	80.27	33	80.58	81.50	10	31,928	0.03%
2021/04/19	4	79.18	13	78.29	80.60	-9	32,264	-0.03%
2021/04/16	4	68.23	13.4	70.07	73.30	-9.4	32,430	-0.03%
2021/04/15	16	65.84	10	65.92	66.70	6	32,892	0.02%
2021/04/14	20	64.55	23	64.97	65.30	-3	34,186	-0.01%
2021/04/13	30	64.82	48	64.29	64.30	-18	34,459	-0.05%
2021/04/12	26	63.34	32.1	63.04	64.00	-6.1	35,159	-0.02%
2021/04/09	16	57.37	18	56.71	58.20	-2	36,862	-0.01%
2021/04/08	62	58.98	61	58.72	58.90	1	37,908	0.00%
2021/04/07	27	58.53	34	58.21	58.70	-7	39,236	-0.02%
2021/04/06	24	57.06	4	56.95	57.40	20	42,280	0.05%
2021/04/01	24	55.82	28	56.09	55.90	-4	43,279	-0.01%
2021/03/31	55	56.55	71	56.62	55.10	-16	44,129	-0.04%
2021/03/30	8	54.70	13	54.79	54.60	-5	44,067	-0.01%
2021/03/29	20	54.62	19	55.04	55.40	1	44,720	0.00%
2021/03/26	16	51.21	14	51.67	52.90	2	46,649	0.00%
2021/03/25	16	50.86	5	50.12	49.90	11	47,659	0.02%
2021/03/24	17	51.85	7	52.46	52.00	10	48,732	0.02%
2021/03/23	27	53.53	10	52.35	51.70	17	48,863	0.03%
2021/03/22	9	52.80	26	53.43	54.50	-17	48,009	-0.04%
2021/03/19	32	49.73	3	49.45	49.55	29	47,755	0.06%
2021/03/18	1	49.85	5	49.90	49.95	-4	48,015	-0.01%
2021/03/17	24	49.30	25	48.86	49.00	-1	48,441	0.00%
2021/03/16	40	48.59	39	48.39	48.65	1	48,956	0.00%
2021/03/15	2	48.55	12	48.44	48.70	-10	49,649	-0.02%
2021/03/12	26	48.00	27	47.95	47.40	-1	50,455	0.00%
2021/03/11	31	47.88	33	47.55	47.25	-2	50,756	0.00%
2021/03/10	3	47.27	4	47.59	47.00	-1	50,926	0.00%
2021/03/09	2	47.10	13	47.28	47.50	-11	51,141	-0.02%
2021/03/08	43	46.83	41	45.92	45.40	2	51,479	0.00%
2021/03/05	20	46.23	20	46.15	45.85	0	51,890	0.00%
2021/03/04	1	46.15	3	46.30	46.05	-2	52,319	0.00%
2021/03/03	5	46.32	5	46.84	47.30	0	52,717	0.00%
2021/03/02	7	47.04	7	47.41	45.50	0	53,775	0.00%
2021/02/26	4	47.71	3	47.95	47.95	1	54,074	0.00%
2021/02/25	20	47.50	29	47.60	47.30	-9	54,060	-0.02%
2021/02/24	2	46.40	34	46.54	46.00	-32	54,183	-0.06%
2021/02/23	74	47.54	56	47.60	46.70	18	54,262	0.03%
2021/02/22	68	47.00	60	47.07	46.75	8	54,800	0.01%
2021/02/19	36	44.83	36	44.43	44.50	0	54,951	0.00%
2021/02/18	107	45.13	80	45.98	45.25	27	55,206	0.05%	大買/
2021/02/17	33	42.88	26	42.97	43.90	7	54,788	0.01%
2021/02/05	49	43.11	48	42.67	42.20	1	54,773	0.00%
2021/02/04	52	42.67	50	42.12	43.50	2	54,818	0.00%
2021/02/03	34	43.58	35	43.71	42.25	-1	55,361	0.00%
2021/02/02	28	42.48	31	42.84	43.50	-3	56,019	-0.01%
2021/02/01	18	41.71	17	42.04	41.35	1	55,488	0.00%
2021/01/29	19	43.34	5	42.87	42.80	14	55,267	0.03%
2021/01/28	0	0.00	8	45.04	44.75	-8	55,130	-0.01%
2021/01/27	5	45.80	5	44.60	44.55	0	54,963	0.00%
2021/01/26	12	45.53	2	45.65	45.60	10	55,058	0.02%
2021/01/25	40	46.36	30	45.72	45.65	10	54,998	0.02%
2021/01/22	6	44.81	12	44.29	44.80	-6	54,629	-0.01%
2021/01/21	23	43.52	25	43.46	42.70	-2	54,212	0.00%
2021/01/20	3	42.57	14	43.30	42.10	-11	53,579	-0.02%
2021/01/19	57	45.22	53	45.17	43.20	4	52,968	0.01%
2021/01/18	16	41.97	49	43.39	45.10	-33	52,507	-0.06%
2021/01/15	52.2	44.98	6	44.78	43.25	46.2	51,347	0.09%
2021/01/14	37	49.02	40	49.75	48.05	-3	50,492	-0.01%
2021/01/13	4	48.99	10	48.53	48.00	-6	50,040	-0.01%
2021/01/12	15	49.64	43	48.90	49.05	-28	49,715	-0.06%
2021/01/11	77	49.60	80	49.65	50.40	-3	48,278	-0.01%
2021/01/08	75	48.46	60.6	48.41	48.50	14.5	47,488	0.03%
2021/01/07	62	47.85	75	47.08	47.35	-13	46,536	-0.03%
2021/01/06	13	52.44	8	53.13	50.30	5	45,072	0.01%
2021/01/05	77	55.20	58	55.50	54.60	19	44,340	0.04%
2021/01/04	96	55.71	62	55.93	57.10	34	43,023	0.08%
2020/12/31	20	51.79	25	51.84	52.90	-5	40,875	-0.01%
2020/12/30	24	49.94	54.2	49.17	50.10	-30.2	39,737	-0.08%
2020/12/29	95	52.36	40	52.68	49.35	55	38,285	0.14%
2020/12/28	20	51.00	46	51.40	52.80	-26	35,075	-0.07%
2020/12/25	58	47.98	35	48.18	48.00	23	33,634	0.07%
2020/12/24	23	45.58	25	45.82	45.25	-2	32,551	-0.01%
2020/12/23	9	44.19	5	44.35	45.45	4	32,156	0.01%
2020/12/22	89	47.71	84.6	46.88	43.15	4.4	31,216	0.01%
2020/12/21	52	44.51	65.5	46.18	47.50	-13.5	28,681	-0.05%
2020/12/18	14	43.68	54.6	43.51	43.20	-40.6	27,305	-0.15%
2020/12/17	1	40.60	7	41.64	42.35	-6	25,975	-0.02%
2020/12/16	11	40.66	12	40.84	41.00	-1	25,507	0.00%
2020/12/15	4.5	40.52	17	41.34	40.00	-12.5	25,254	-0.05%
2020/12/14	3.5	40.04	6	40.18	40.75	-2.5	24,601	-0.01%
2020/12/11	3	39.23	1	39.95	38.95	2	24,110	0.01%
2020/12/10	7	42.04	13	41.97	41.40	-6	23,548	-0.03%
2020/12/09	7	41.66	10	41.26	41.40	-3	22,943	-0.01%
2020/12/08	14	41.15	32	41.29	40.60	-18	22,173	-0.08%
2020/12/07	6	37.24	21	38.09	38.25	-15	21,113	-0.07%
2020/12/04	12	38.39	15	38.46	38.00	-3	20,573	-0.01%
2020/12/03	37	40.39	2	40.25	39.50	35	20,136	0.17%
2020/12/02	24	40.07	60	40.01	40.00	-36	19,824	-0.18%
2020/12/01	34	41.91	13	41.97	41.10	21	19,317	0.11%
2020/11/30	8	43.33	11.1	43.61	43.70	-3.1	18,836	-0.02%
2020/11/27	23	42.74	18.5	41.74	43.00	4.5	18,393	0.02%
2020/11/26	84	41.44	53	41.67	40.65	31	17,895	0.17%
2020/11/25	9	39.16	44	38.98	40.90	-35	16,799	-0.21%
2020/11/24	36	37.49	28	37.29	37.20	8	16,009	0.05%
2020/11/23	14	37.94	13	37.94	37.45	1	15,818	0.01%
2020/11/20	13	37.22	4.1	37.54	36.75	8.9	15,621	0.06%
2020/11/19	56	36.75	45.1	37.15	37.45	10.9	15,539	0.07%
2020/11/18	10	33.35	10.7	35.98	36.40	-0.7	14,552	0.00%
2020/11/17	3	33.15	4.1	33.47	33.35	-1	13,788	-0.01%
2020/11/16	0	0.00	0	31.50	31.55	0	13,474	0.00%
2020/11/13	7	31.04	11	31.19	30.60	-4	13,393	-0.03%
2020/11/12	11	31.54	0	0.00	31.20	11	13,198	0.08%
2020/11/11	4	29.80	10.1	31.73	32.45	-6.1	13,081	-0.05%
2020/11/10	29	31.92	20.4	31.61	29.80	8.6	12,631	0.07%
2020/11/09	2	30.75	1	32.25	32.25	1	11,564	0.01%
2020/11/06	0	29.25	0	0.00	29.35	0	11,333	0.00%
2020/11/05	9	28.91	8	28.76	28.95	1	11,279	0.01%
2020/11/04	51	28.89	12	28.25	28.90	39	11,238	0.35%
2020/11/03	11	27.72	9	28.28	28.60	2	11,022	0.02%
2020/11/02	14	27.39	17	27.38	27.00	-3	10,673	-0.03%
2020/10/30	2	26.63	0	0.00	26.20	2	10,273	0.02%
2020/10/29	3	26.35	121	26.42	26.70	-118	10,172	-1.16%	大賣/鉅額交易
2020/10/28	9	26.82	14	26.50	26.15	-5	10,059	-0.05%
2020/10/27	3	26.13	2	26.58	26.10	1	9,870	0.01%
2020/10/26	6	26.68	5	26.32	26.85	1	9,717	0.01%
2020/10/23	1	24.85	1	24.60	24.60	0	9,230	0.00%
2020/10/21	0	0.00	6.5	25.17	25.30	-6.5	9,085	-0.07%
2020/10/20	4	24.75	15.1	24.87	25.25	-11.1	8,840	-0.13%
2020/10/19	1	23.15	1	23.55	23.55	0	8,522	0.00%
2020/10/16	2	24.08	2	23.63	23.55	0	8,469	0.00%
2020/10/15	0	0.00	1	24.30	24.05	-1	8,399	-0.01%
2020/10/14	1	24.45	33	24.52	24.55	-32	8,292	-0.39%
2020/10/13	5	25.04	9	24.93	25.05	-4	8,112	-0.05%
2020/10/12	10	22.90	13	22.91	23.15	-3	7,687	-0.04%
2020/10/08	106	24.28	0	0.00	23.80	106	7,540	1.41%	大買/鉅額交易
2020/10/07	14	24.40	3	23.88	24.45	11	7,351	0.15%
2020/10/06	2	23.08	8	22.96	23.45	-6	7,094	-0.08%
2020/10/05	11	21.54	21	22.05	22.85	-10	6,852	-0.15%
2020/09/29	5	21.39	11	21.91	21.00	-6	6,614	-0.09%
2020/09/28	22	21.35	19	21.47	21.65	3	6,365	0.05%
2020/09/25	10	20.05	20.2	20.33	20.45	-10.2	6,001	-0.17%
2020/09/22	1	20.05	1	19.90	19.85	0	5,660	0.00%
2020/09/21	1	20.05	1	20.15	20.20	0	5,645	0.00%
2020/09/18	0	0.00	0.1	20.20	20.30	-0.1	5,627	0.00%
2020/09/16	0	0.00	2	19.98	20.10	-2	5,575	-0.04%
2020/09/15	2	19.60	0	0.00	19.80	2	5,503	0.04%
2020/09/11	9	20.15	6	19.90	20.00	3	5,337	0.06%
2020/09/10	5	20.45	5	20.35	20.40	0	5,238	0.00%
2020/09/09	4	20.28	5.2	20.39	20.40	-1.2	5,195	-0.02%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	6	20.45	1	20.15	20.15	5	5,064	0.10%
2020/09/04	7	19.87	2	19.95	20.00	5	4,899	0.10%
2020/09/03	8	20.43	1	20.30	20.45	7	4,775	0.15%
2020/09/02	16	20.64	5	20.60	20.70	11	4,671	0.24%
2020/09/01	8	21.24	4	21.15	20.95	4	4,595	0.09%
2020/08/31	28	21.36	13	21.24	21.20	15	4,531	0.33%
2020/08/28	2	20.98	4	21.03	21.00	-2	4,317	-0.05%
2020/08/27	0	0.00	1	21.45	20.90	-1	4,277	-0.02%
2020/08/26	1	22.10	2	22.05	22.10	-1	4,161	-0.02%
2020/08/25	2.1	21.31	5	21.52	21.75	-2.9	3,937	-0.07%
2020/08/24	0	0.00	113	20.31	20.40	-113	3,573	-3.16%	大賣/鉅額交易
2020/08/21	2	20.05	0	0.00	20.10	2	3,516	0.06%
2020/08/20	1	20.00	1	19.95	19.95	0	3,447	0.00%
2020/08/18	3	20.17	1	19.75	20.10	2	3,028	0.07%
2020/08/17	131.1	20.18	2	20.28	20.05	129.1	2,835	4.55%	大買/鉅額交易
2020/08/14	10	20.01	2	20.45	19.90	8	2,607	0.31%
2020/08/13	0	0.00	1	19.35	19.05	-1	2,275	-0.04%
2020/08/12	0	0.00	0	18.70	18.80	0	2,218	0.00%
2020/08/11	0	0.00	11	18.62	18.80	-11	2,191	-0.50%
2020/08/10	10	19.10	0	19.00	19.00	10	2,144	0.46%
2020/08/07	0	0.00	0.1	18.20	18.30	-0.1	2,044	-0.01%
2020/08/06	0	0.00	5.1	17.71	18.30	-5.1	2,057	-0.25%
2020/07/31	0	0.00	0	17.30	17.40	0	2,007	0.00%
2020/07/28	3	17.10	1	17.00	16.95	2	2,034	0.10%
2020/07/27	0	0.00	5	17.25	17.15	-5	2,045	-0.24%
2020/07/23	10	17.68	1	17.65	17.70	9	2,086	0.43%
2020/07/22	0	0.00	1	17.90	17.85	-1	2,093	-0.05%
2020/07/21	1	18.00	0	0.00	18.00	1	2,088	0.05%
2020/07/17	1	18.20	4	17.95	18.10	-3	2,067	-0.15%
2020/07/13	2	18.80	0	0.00	18.80	2	2,028	0.10%
2020/07/08	10	18.75	0	0.00	18.70	10	1,906	0.52%
2020/07/07	50	17.62	2	18.10	18.40	48	1,792	2.68%
2020/07/06	0	0.00	10	17.00	17.65	-10	1,677	-0.60%
2020/06/16	3	16.50	0	0.00	16.70	3	1,957	0.15%
2020/06/15	4	16.45	0	0.00	16.30	4	2,081	0.19%
2020/06/12	3	16.35	2	16.10	16.40	1	2,137	0.05%
2020/06/10	2	16.95	20	16.95	17.00	-18	2,191	-0.82%
2020/06/08	0	0.00	3	17.05	17.05	-3	2,256	-0.13%
2020/06/05	0	0.00	40	16.80	16.70	-40	2,252	-1.78%
2020/06/04	10	16.55	0	0.00	16.55	10	2,254	0.44%
2020/05/28	11	16.41	0	0.00	16.05	11	2,270	0.48%
2020/05/26	0	0.00	1	16.20	16.20	-1	2,247	-0.04%
2020/05/20	0	0.00	60	16.10	16.05	-60	2,269	-2.64%
2020/05/18	5	15.75	200	15.72	15.75	-195	2,282	-8.54%	大賣/鉅額交易
2020/05/15	5	15.58	0	0.00	15.55	5	2,291	0.22%
2020/05/14	25	15.82	0	0.00	15.60	25	2,297	1.09%
2020/05/13	52	15.98	0	0.00	15.95	52	2,283	2.28%
2020/05/12	0	0.00	21	16.73	16.40	-21	2,264	-0.93%
2020/05/11	0	0.00	2	16.80	16.85	-2	2,245	-0.09%
2020/05/08	2	16.80	0	0.00	16.75	2	2,240	0.09%
2020/05/05	20	16.50	0	0.00	16.40	20	2,265	0.88%
2020/04/30	2	17.00	0	0.00	16.90	2	2,272	0.09%
2020/04/29	0	0.00	50	16.85	16.70	-50	2,270	-2.20%
2020/04/23	10	15.98	0	0.00	16.00	10	2,263	0.44%
2020/04/22	5	15.80	0	0.00	15.80	5	2,263	0.22%
2020/04/21	0	0.00	2	16.00	15.95	-2	2,263	-0.09%
2020/04/15	0	0.00	10	16.00	16.10	-10	2,151	-0.46%
2020/04/14	10	15.25	5	15.25	15.45	5	2,122	0.24%
2020/04/13	10	15.05	0	0.00	15.05	10	2,124	0.47%
2020/04/10	123	15.12	0	0.00	15.30	123	2,113	5.82%	大買/鉅額交易
2020/04/09	20	15.05	0	0.00	15.10	20	2,110	0.95%
2020/04/08	29	14.86	0	0.00	14.95	29	2,082	1.39%
2020/04/07	11	14.55	0	0.00	14.50	11	2,062	0.53%
2020/04/06	10	14.20	0	0.00	14.30	10	2,026	0.49%
2020/04/01	10	14.05	0	0.00	14.35	10	2,011	0.50%
2020/03/31	1	13.75	1	13.75	13.75	0	1,958	0.00%
2020/03/26	1	13.60	0	0.00	13.60	1	1,872	0.05%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/17	2	13.80	3	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	2	14.90	30	15.00	15.10	-28	1,496	-1.87%
2020/03/11	2	16.30	0	0.00	16.50	2	1,418	0.14%
2020/03/06	50	16.85	0	0.00	16.90	50	1,383	3.61%
2020/02/26	0	0.00	1	17.50	17.50	-1	1,341	-0.07%
2020/02/20	0	0.00	2	17.50	17.60	-2	1,300	-0.15%
2020/02/12	0.8	17.05	4	17.00	17.05	-3.2	1,248	-0.26%
2020/02/11	2	16.90	0	0.00	16.95	2	1,239	0.16%
2020/02/04	0.2	16.95	0	0.00	16.95	0.2	1,235	0.02%
2019/12/31	0	0.00	2	18.50	18.50	-2	1,269	-0.16%
2019/12/23	10	18.53	0	0.00	18.50	10	1,381	0.72%
2019/12/17	2	18.05	0	0.00	18.10	2	1,352	0.15%
2019/12/04	0	0.00	2	18.55	18.55	-2	1,445	-0.14%
2019/12/02	2	18.15	0	0.00	18.15	2	1,587	0.13%
2019/11/28	3	18.45	0	0.00	18.45	3	1,766	0.17%
2019/11/27	0	0.00	1	18.30	18.35	-1	1,807	-0.06%
2019/11/25	0	0.00	2	18.30	18.25	-2	1,863	-0.11%
2019/11/15	0.8	17.95	0	0.00	18.00	0.8	2,264	0.03%
2019/11/11	1	18.10	5	18.20	18.10	-4	2,556	-0.16%
2019/11/04	0	0.00	4	18.35	18.50	-4	2,910	-0.14%
2019/11/01	1	18.10	1	18.20	18.25	0	3,021	0.00%
2019/10/31	3	18.15	0	0.00	18.15	3	3,239	0.09%
2019/10/28	0	0.00	5	18.60	18.65	-5	3,507	-0.14%
2019/10/24	0	0.00	44	18.35	18.40	-44	3,939	-1.12%
2019/10/18	0	0.00	5	17.70	17.90	-5	4,574	-0.11%
2019/10/17	4	17.70	0	0.00	17.65	4	4,570	0.09%
2019/10/16	5	17.75	0	0.00	17.80	5	4,573	0.11%
2019/10/15	0	0.00	3	17.85	17.90	-3	4,555	-0.07%
2019/10/14	6	18.00	2	18.05	18.05	4	4,560	0.09%
2019/10/08	0	0.00	10	17.85	17.85	-10	4,556	-0.22%
2019/10/07	1	18.05	3	17.88	18.00	-2	4,613	-0.04%
2019/10/04	46	17.83	0	0.00	17.70	46	4,628	0.99%
2019/10/03	2	18.15	0	0.00	18.20	2	4,599	0.04%
2019/10/02	2	18.30	0	0.00	18.35	2	4,604	0.04%
2019/10/01	5	18.25	0	0.00	18.25	5	4,625	0.11%
2019/09/27	4	18.33	0	0.00	18.25	4	4,651	0.09%
2019/09/24	1	18.75	1	18.70	18.75	0	4,767	0.00%
2019/09/19	2	19.00	1	19.05	19.05	1	4,779	0.02%
2019/09/18	3	19.15	5	19.15	19.00	-2	4,819	-0.04%
2019/09/17	2	18.80	1	19.10	19.10	1	4,828	0.02%
2019/09/16	3	18.87	14	18.99	18.90	-11	4,869	-0.23%
2019/09/12	2	19.05	1	19.15	19.15	1	4,891	0.02%
2019/09/11	0	0.00	5	19.01	18.85	-5	4,908	-0.10%
2019/09/10	6	19.32	0	0.00	19.20	6	4,870	0.12%
2019/09/09	12	19.88	9	19.85	19.90	3	4,820	0.06%
2019/09/05	7	19.83	5	19.90	19.75	2	4,873	0.04%
2019/09/04	4	20.25	3	20.00	20.15	1	4,831	0.02%
2019/09/03	8	19.86	0	0.00	20.20	8	4,719	0.17%
2019/08/26	0	0.00	3	19.20	18.75	-3	4,612	-0.07%
2019/08/22	0	0.00	2	18.75	18.75	-2	4,606	-0.04%
2019/08/21	2	19.40	0	0.00	19.30	2	4,570	0.04%
2019/08/20	10	18.73	10	19.15	18.75	0	4,536	0.00%
2019/08/19	0	0.00	10	19.25	19.15	-10	4,493	-0.22%
2019/08/16	12	19.58	5	19.55	19.55	7	4,417	0.16%
2019/08/15	20	20.36	1	19.80	19.80	19	4,356	0.44%
2019/08/14	0	0.00	2	21.25	21.05	-2	4,292	-0.05%
2019/08/13	5	20.63	0	0.00	20.60	5	4,250	0.12%
2019/08/12	1	20.55	4	20.90	20.65	-3	4,215	-0.07%
2019/08/08	4	21.43	3	21.33	21.40	1	4,184	0.02%
2019/08/07	3	20.42	0	0.00	20.50	3	4,085	0.07%
2019/08/06	0	0.00	2	20.50	20.55	-2	4,031	-0.05%
2019/08/05	7	21.79	1	21.10	21.40	6	3,939	0.15%
2019/08/02	1	21.60	2	21.70	21.80	-1	3,813	-0.03%
2019/08/01	2	20.85	1	21.20	20.85	1	3,588	0.03%
2019/07/31	0	0.00	3	20.75	20.75	-3	3,472	-0.09%
2019/07/30	3	21.65	3	21.77	21.25	0	3,382	0.00%
2019/07/29	1	21.50	1	22.10	22.10	0	3,295	0.00%
2019/07/26	6	22.15	1	23.10	21.90	5	3,167	0.16%
2019/07/25	4	21.35	17	20.85	21.90	-13	2,829	-0.46%
2019/07/24	1	20.00	30	20.47	20.40	-29	2,501	-1.16%
2019/07/23	5	19.60	11	19.75	19.55	-6	2,277	-0.26%
2019/07/19	0	0.00	5	19.00	19.00	-5	2,103	-0.24%
2019/07/18	0	0.00	5	19.15	19.00	-5	2,087	-0.24%
2019/07/03	0	0.00	51	19.00	19.10	-51	1,844	-2.77%
2019/07/02	0	0.00	51	18.41	19.10	-51	1,787	-2.85%
2019/07/01	0	0.00	1	18.25	18.25	-1	1,709	-0.06%
2019/06/28	5	18.19	0	0.00	18.10	5	1,697	0.29%
2019/06/27	0	0.00	1	18.40	18.40	-1	1,678	-0.06%
2019/06/26	0	0.00	3	18.30	18.35	-3	1,659	-0.18%
2019/06/25	2	18.13	8	18.31	18.25	-6	1,643	-0.36%
2019/06/21	0	0.00	2	18.23	18.00	-2	1,576	-0.13%
2019/06/20	19	18.08	0	0.00	17.95	19	1,518	1.25%
2019/06/19	1	18.40	1	18.50	18.40	0	1,477	0.00%
2019/06/14	1	18.45	0	0.00	18.40	1	1,419	0.07%
2019/06/13	0	0.00	2	18.35	18.40	-2	1,370	-0.15%
2019/06/12	1	18.00	0	0.00	17.95	1	1,330	0.08%
2019/06/05	0	0.00	11	18.15	18.20	-11	1,250	-0.88%
2019/05/31	0	0.00	5	18.85	18.85	-5	1,114	-0.45%
2019/05/30	0	0.00	11	18.80	18.85	-11	1,052	-1.05%
2019/05/29	1	18.35	10	18.46	18.50	-9	994	-0.90%
2019/05/27	0	0.00	1	18.00	18.05	-1	905	-0.11%
2019/05/24	10	17.75	2	17.78	17.90	8	854	0.94%
2019/05/23	0	0.00	13	17.51	17.60	-13	823	-1.58%
2019/05/22	0	0.00	30	17.45	17.50	-30	811	-3.70%
2019/05/21	0	0.00	2	17.45	17.55	-2	794	-0.25%
2019/05/16	0	0.00	4	17.03	17.05	-4	727	-0.55%
2019/05/15	6	16.95	5	16.85	16.85	1	712	0.14%
2019/05/14	0	0.00	15	16.50	16.70	-15	687	-2.18%
2019/05/13	30	16.50	16	16.50	16.50	14	676	2.07%
2019/05/03	10	16.65	20	16.70	16.55	-10	650	-1.54%
2019/04/25	10	16.35	0	0.00	16.25	10	612	1.63%
2019/04/23	10	16.45	0	0.00	16.45	10	600	1.67%
2019/04/18	10	16.15	0	0.00	16.10	10	552	1.81%
2019/04/11	0	0.00	4	16.20	16.25	-4	525	-0.76%
2019/04/08	1	16.15	1	16.15	16.15	0	495	0.00%
2019/03/29	1	16.15	0	0.00	16.05	1	451	0.22%
2019/03/13	1	15.95	0	0.00	15.95	1	475	0.21%
2019/03/05	0	0.00	2	16.05	16.00	-2	522	-0.38%
2019/03/04	0	0.00	1	16.00	16.05	-1	523	-0.19%
2019/02/25	0	0.00	3	16.18	16.20	-3	512	-0.58%
2019/02/22	0	0.00	10	16.25	16.25	-10	506	-1.97%
2019/02/21	1	16.30	1	16.40	16.40	0	504	0.00%
2019/02/20	0	0.00	1	16.30	16.30	-1	493	-0.20%
2019/02/18	0	0.00	10	16.20	16.20	-10	494	-2.02%
2019/02/13	0	0.00	1	16.00	16.05	-1	470	-0.21%
2019/01/24	0	0.00	1	15.70	15.85	-1	451	-0.22%
2019/01/21	0	0.00	6	15.68	15.65	-6	489	-1.23%
2019/01/09	0.9	15.80	2	16.00	15.90	-1.1	591	-0.19%
2018/12/26	0	0.00	10	15.65	15.65	-10	739	-1.35%
2018/12/17	0	0.00	4	16.15	16.20	-4	782	-0.51%
2018/12/14	2	16.15	0	0.00	16.10	2	788	0.25%
2018/12/13	2	16.35	0	0.00	16.40	2	795	0.25%
2018/12/12	0	0.00	7	16.25	16.35	-7	798	-0.88%
2018/12/10	10	16.10	0	0.00	16.00	10	800	1.25%
2018/12/03	6	16.10	0	0.00	16.15	6	870	0.69%
2018/11/16	2	15.50	0	0.00	15.55	2	910	0.22%
2018/11/09	2	15.18	0	0.00	15.15	2	1,075	0.19%
2018/11/08	0	0.00	0.9	15.25	15.30	-0.9	1,095	-0.08%
2018/10/30	1	15.05	0	0.00	15.10	1	1,137	0.09%
2018/10/25	0	0.00	1	15.85	15.90	-1	1,117	-0.09%
2018/10/15	3	15.72	2	15.68	16.05	1	1,143	0.09%
2018/10/09	2	16.25	0	0.00	16.20	2	1,151	0.17%
2018/10/08	0	0.00	30	16.25	16.10	-30	1,180	-2.54%
2018/10/03	10	16.70	0	0.00	16.70	10	1,199	0.83%
2018/10/01	2	16.85	3	16.85	16.75	-1	1,223	-0.08%
2018/09/28	5	16.80	5	16.70	16.70	0	1,236	0.00%
2018/09/27	22	16.80	23	16.89	16.75	-1	1,237	-0.08%
2018/09/19	10	16.75	0	0.00	16.80	10	1,299	0.77%
2018/09/18	10	16.75	0	0.00	16.80	10	1,313	0.76%
2018/09/12	0	0.00	13	16.94	16.85	-13	1,331	-0.98%
2018/09/11	0	0.00	10	16.90	16.90	-10	1,325	-0.75%
2018/09/10	10	16.85	0	0.00	16.80	10	1,323	0.76%
2018/09/05	0	0.00	2	16.70	16.70	-2	1,322	-0.15%
2018/09/04	20	16.75	0	0.00	16.70	20	1,331	1.50%
2018/08/31	0	0.00	1	16.80	16.80	-1	1,339	-0.07%
2018/08/30	0	0.00	10	16.90	16.80	-10	1,342	-0.74%
2018/08/28	30	16.75	0	0.00	16.80	30	1,346	2.23%
2018/08/24	0	0.00	1	16.75	16.75	-1	1,343	-0.07%
2018/08/22	0	0.00	1	17.45	17.20	-1	1,339	-0.07%
2018/08/21	0	0.00	12	17.20	17.30	-12	1,318	-0.91%
2018/08/20	0	0.00	2	16.83	16.90	-2	1,294	-0.15%
2018/08/16	0	0.00	1	16.80	16.80	-1	1,210	-0.08%
2018/07/25	2	16.80	2	16.65	16.65	0	1,362	0.00%
2018/07/24	6	16.80	6	16.80	16.80	0	1,348	0.00%
2018/07/18	0	0.00	20	17.05	17.10	-20	1,319	-1.52%
2018/07/12	0	0.00	2	16.95	16.95	-2	1,212	-0.16%
2018/07/02	0	0.00	3	16.90	16.95	-3	1,322	-0.23%
2018/06/29	3	16.80	0	0.00	16.90	3	1,315	0.23%
2018/06/28	0	0.00	1	16.65	16.55	-1	1,295	-0.08%
2018/06/27	1	16.70	0	0.00	16.50	1	1,301	0.08%
2018/06/14	2	16.70	2	16.65	16.65	0	1,369	0.00%
2018/06/13	2	16.65	0	0.00	16.65	2	1,409	0.14%
2018/06/08	0	0.00	1	16.65	16.70	-1	1,484	-0.07%
2018/06/07	6	16.80	5	16.75	16.75	1	1,501	0.07%
2018/06/06	0	0.00	9	16.75	16.70	-9	1,534	-0.59%
2018/06/04	9	16.69	6	16.60	16.60	3	1,558	0.19%
2018/05/30	9	16.45	0	0.00	16.45	9	1,577	0.57%
2018/05/28	0	0.00	10	16.60	16.65	-10	1,595	-0.63%
2018/05/24	2	16.45	2	16.40	16.40	0	1,598	0.00%
2018/05/23	12	16.44	0	0.00	16.40	12	1,608	0.75%
2018/05/22	3	16.60	3	16.72	16.55	0	1,590	0.00%
2018/05/18	1	16.50	0	0.00	16.60	1	1,610	0.06%
2018/05/16	10	16.25	10	16.45	16.50	0	1,621	0.00%
2018/05/07	3	17.15	3	17.05	17.05	0	1,692	0.00%
2018/04/27	30	17.15	0	0.00	17.05	30	1,783	1.68%
2018/04/26	5	17.25	0	0.00	17.00	5	1,812	0.28%
2018/04/20	10	17.15	0	0.00	17.20	10	1,860	0.54%
2018/04/19	10	17.10	0	0.00	17.15	10	1,881	0.53%
2018/04/17	14	17.10	0	0.00	17.05	14	1,940	0.72%
2018/04/12	1	17.30	0	0.00	17.30	1	1,976	0.05%
2018/04/11	31	17.55	0	0.00	17.50	31	2,003	1.55%
2018/03/20	20	18.15	20	18.20	18.20	0	2,187	0.00%
2018/03/19	0	0.00	1	18.45	18.50	-1	2,189	-0.05%
2018/03/16	10	18.00	31	18.58	18.60	-21	2,168	-0.97%
2018/03/15	21	18.00	0	0.00	17.85	21	2,191	0.96%
2018/03/14	1	18.00	20	18.20	18.10	-19	2,215	-0.86%
2018/03/13	13	18.00	0	0.00	18.00	13	2,281	0.57%
2018/03/12	12	18.02	2	18.10	18.10	10	2,314	0.43%
2018/03/09	0	0.00	10	18.20	18.15	-10	2,383	-0.42%
2018/03/05	5	17.91	0	0.00	17.90	5	2,921	0.17%
2018/03/02	11	18.05	0	0.00	18.05	11	2,931	0.38%
2018/03/01	2	18.05	0	0.00	18.25	2	2,968	0.07%
2018/02/27	0	0.00	10	18.20	18.30	-10	3,010	-0.33%
2018/02/26	11	18.01	1	18.00	18.00	10	3,151	0.32%
2018/02/22	2	18.05	12	18.19	18.25	-10	3,201	-0.31%
2018/02/21	0	0.00	10	17.95	18.15	-10	3,239	-0.31%
2018/02/12	10	17.60	0	0.00	17.60	10	3,231	0.31%
2018/02/07	0	0.00	10	17.75	17.80	-10	3,250	-0.31%
2018/02/06	10	17.60	0	0.00	17.25	10	3,230	0.31%
2018/02/02	16	18.48	0	0.00	18.50	16	3,140	0.51%
2018/02/01	11	18.61	0	0.00	18.70	11	3,129	0.35%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/30	10	18.90	15	18.85	18.80	-5	3,123	-0.16%
2018/01/29	0	0.00	10	18.95	18.90	-10	3,115	-0.32%
2018/01/25	0	0.00	10	19.23	19.35	-10	3,110	-0.32%
2018/01/19	0	0.00	5	19.75	19.80	-5	3,087	-0.16%
2018/01/17	0	0.00	2	20.00	20.00	-2	3,103	-0.06%
2018/01/10	0	0.00	4	19.80	19.90	-4	3,335	-0.12%
2018/01/09	4	19.95	3	19.77	19.95	1	3,311	0.03%
2018/01/08	5	19.80	0	0.00	19.65	5	3,293	0.15%
2018/01/05	10	19.75	0	0.00	19.75	10	3,296	0.30%
2018/01/04	1	19.60	2	19.53	19.45	-1	3,285	-0.03%
2018/01/03	5	19.96	8	19.65	19.60	-3	3,300	-0.09%
2018/01/02	24	19.97	8	19.93	19.85	16	3,233	0.49%