萬海 (2615)-國票-中正券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股
2310人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－國票-中正券商分點個股進出

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

國票-中正券商分點個股進出
國票-中正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
2024/05/09	4	55.73	16	56.47	58.00	-12	10,361	-0.12%
2024/05/08	0	0.00	10	53.01	52.80	-10	9,418	-0.11%
2024/05/07	0	0.00	1	51.00	50.80	-1	8,781	-0.01%
2024/05/06	1	50.30	2	50.05	49.80	-1	8,545	-0.01%
2024/05/02	8	51.15	1	51.40	49.40	7	8,400	0.08%
2024/04/29	3	49.87	7	49.79	49.55	-4	7,708	-0.05%
2024/04/26	3.5	48.98	6	48.33	48.35	-2.5	7,407	-0.03%
2024/04/24	0	0.00	0.1	45.40	45.45	-0.1	7,132	0.00%
2024/04/23	0	0.00	1	44.60	44.95	-1	7,199	-0.01%
2024/04/22	1	44.05	6	44.68	43.85	-5	7,263	-0.07%
2024/04/19	0	43.50	0	0.00	43.25	0	7,188	0.00%
2024/04/18	0	0.00	0.8	43.00	42.90	-0.8	7,189	-0.01%
2024/04/17	0	0.00	6	43.16	42.80	-6	7,256	-0.08%
2024/04/16	3	43.67	1	43.45	42.90	2	7,492	0.03%
2024/04/15	5	45.20	1	44.55	45.10	4	7,909	0.05%
2024/04/12	0	0.00	1	45.10	45.00	-1	8,164	-0.01%
2024/04/11	1	44.85	0	0.00	44.80	1	8,591	0.01%
2024/04/09	2	44.95	0	0.00	44.95	2	9,660	0.02%
2024/04/03	1	43.85	0	0.00	43.65	1	10,191	0.01%
2024/03/27	0	0.00	1	44.45	44.45	-1	13,593	-0.01%
2024/03/26	1	45.15	0	0.00	44.55	1	14,921	0.01%
2024/03/25	0	0.00	2	45.40	45.40	-2	15,353	-0.01%
2024/03/22	2	45.30	0	0.00	45.30	2	16,105	0.01%
2024/03/21	3	45.62	2	45.53	45.10	1	16,959	0.01%
2024/03/20	1	45.00	0	0.00	45.00	1	17,230	0.01%
2024/03/19	1.1	45.51	0	0.00	45.50	1.1	17,402	0.01%
2024/03/18	0.1	45.40	1	45.40	45.65	-0.9	17,526	-0.01%
2024/03/15	6	44.78	2	45.70	46.45	4	17,778	0.02%
2024/03/14	3	47.37	0	0.00	47.10	3	17,606	0.02%
2024/03/13	2	49.00	1	49.50	49.00	1	17,484	0.01%
2024/03/11	2	49.18	1	49.60	49.30	1	17,544	0.01%
2024/03/08	1	47.90	0	0.00	48.65	1	17,905	0.01%
2024/03/05	3.5	49.93	0	0.00	49.35	3.5	18,379	0.02%
2024/03/04	1	49.55	0	0.00	49.65	1	18,350	0.01%
2024/02/29	6	50.49	10	50.64	50.40	-4	18,247	-0.02%
2024/02/26	2	48.98	2.2	48.80	48.80	-0.2	17,833	0.00%
2024/02/23	5	49.84	2	49.68	49.65	3	17,845	0.02%
2024/02/22	2	50.00	3	49.47	50.00	-1	17,821	-0.01%
2024/02/21	2	49.00	0	0.00	49.00	2	17,723	0.01%
2024/02/20	0	0.00	2	48.78	48.65	-2	17,675	-0.01%
2024/02/15	1	46.70	9	46.75	47.20	-8	17,961	-0.04%
2024/02/02	3	48.33	0	0.00	48.20	3	17,983	0.02%
2024/02/01	1	50.10	1	49.90	49.65	0	17,868	0.00%
2024/01/25	2	49.80	0	0.00	49.75	2	17,876	0.01%
2024/01/24	1	50.70	1	51.00	50.50	0	17,811	0.00%
2024/01/23	7	51.00	0	0.00	50.20	7	17,846	0.04%
2024/01/22	4	50.41	2.1	50.52	50.70	1.9	17,889	0.01%
2024/01/19	3	52.23	0	0.00	51.20	3	17,791	0.02%
2024/01/18	0	0.00	1	52.10	52.50	-1	17,695	-0.01%
2024/01/17	2	50.40	0	0.00	51.00	2	17,539	0.01%
2024/01/16	0	0.00	2	52.60	52.00	-2	17,383	-0.01%
2024/01/12	1	52.50	0	0.00	52.50	1	17,179	0.01%
2024/01/11	1	51.10	0	0.00	50.90	1	17,038	0.01%
2024/01/10	5	50.62	1	50.60	50.70	4	16,960	0.02%
2024/01/09	5	52.34	2	52.30	52.40	3	16,693	0.02%
2024/01/08	6	56.55	4	56.23	56.20	2	16,210	0.01%
2024/01/05	25	57.23	18	56.89	57.90	7	15,999	0.04%
2024/01/04	13	56.87	12.8	57.65	57.00	0.2	15,558	0.00%
2024/01/03	1	55.80	2	55.90	55.00	-1	14,793	-0.01%
2024/01/02	2.3	56.53	13	57.88	54.70	-10.7	14,512	-0.07%
2023/12/29	0	0.00	5	55.10	55.00	-5	13,941	-0.04%
2023/12/28	0	0.00	1	56.10	55.20	-1	13,906	-0.01%
2023/12/27	3.4	56.84	5	57.12	56.60	-1.6	13,795	-0.01%
2023/12/26	3	55.30	1	56.00	56.00	2	13,532	0.01%
2023/12/25	81.3	56.32	78	57.37	54.50	3.3	13,140	0.03%
2023/12/22	261	59.16	294.3	60.07	60.10	-33.4	12,342	-0.27%	大買/大賣/
2023/12/21	60.4	57.98	63.5	56.54	59.60	-3.2	10,570	-0.03%
2023/12/20	15	53.69	12	53.81	54.50	3	9,261	0.03%
2023/12/19	45	52.79	16	53.55	52.30	29	8,798	0.33%
2023/12/18	25	52.41	9	52.49	52.90	16	8,116	0.20%
2023/12/14	6	49.68	4	49.40	49.05	2	7,080	0.03%
2023/12/13	16	50.30	0	0.00	50.10	16	6,925	0.23%
2023/12/12	5	52.54	7	52.21	51.80	-2	7,366	-0.03%
2023/12/11	0	0.00	6	53.33	52.40	-6	7,192	-0.08%
2023/12/07	2	50.10	1	50.40	50.10	1	6,981	0.01%
2023/12/06	2	51.50	2	51.30	51.30	0	6,957	0.00%
2023/12/05	4	50.98	0	0.00	52.00	4	6,865	0.06%
2023/12/04	5	50.70	32	50.85	52.50	-27	6,511	-0.41%
2023/12/01	0	0.00	3	48.33	48.65	-3	6,098	-0.05%
2023/11/27	1	46.15	1	45.90	46.00	0	5,993	0.00%
2023/11/24	1	45.70	2.2	45.57	45.50	-1.2	5,985	-0.02%
2023/11/22	0	0.00	1	45.90	45.65	-1	6,052	-0.02%
2023/11/17	4	47.76	0	0.00	47.25	4	6,174	0.06%
2023/11/15	0	0.00	2	47.78	47.85	-2	6,230	-0.03%
2023/11/14	1	47.75	1	46.00	46.10	0	6,289	0.00%
2023/11/08	0	0.00	0	46.35	46.10	0	6,203	0.00%
2023/11/07	2	46.46	0	0.00	46.25	2	6,245	0.03%
2023/11/06	0	0.00	1	47.10	47.45	-1	6,240	-0.02%
2023/11/03	0	0.00	5	47.95	47.70	-5	6,210	-0.08%
2023/11/01	1	46.70	1	46.60	46.40	0	6,246	0.00%
2023/10/30	0	0.00	5	47.00	47.45	-5	6,225	-0.08%
2023/10/25	1	44.75	0	0.00	44.75	1	6,288	0.02%
2023/10/19	1	45.50	0	0.00	45.60	1	6,456	0.02%
2023/10/18	0.1	44.86	0	0.00	44.85	0.1	6,467	0.00%
2023/10/16	5	43.98	0	0.00	45.00	5	6,549	0.08%
2023/10/13	4	44.55	0	0.00	44.25	4	6,610	0.06%
2023/10/11	4	45.54	2	45.55	45.25	2	6,647	0.03%
2023/10/06	2	46.95	0	0.00	46.95	2	6,776	0.03%
2023/10/05	2.1	46.80	3	47.10	46.75	-0.9	6,910	-0.01%
2023/10/04	2	46.20	0	0.00	46.35	2	6,971	0.03%
2023/10/03	5	46.48	0	0.00	46.00	5	7,134	0.07%
2023/10/02	11	47.53	1	47.95	47.35	10	7,230	0.14%
2023/09/26	1	48.85	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	0.00	3	48.90	49.20	-3	9,197	-0.03%
2023/09/22	4	49.78	2	49.85	49.50	2	9,463	0.02%
2023/09/21	5	50.76	3	49.98	49.80	2	9,532	0.02%
2023/09/20	2	51.65	7	51.31	51.30	-5	9,490	-0.05%
2023/09/18	1	50.70	1	50.00	50.90	0	9,376	0.00%
2023/09/15	3.3	50.55	16	50.54	50.60	-12.7	9,386	-0.14%
2023/09/14	0	0.00	7	48.11	48.85	-7	8,722	-0.08%
2023/09/06	1	46.25	1	46.20	46.30	0	8,880	0.00%
2023/09/05	3	47.45	3	47.30	47.30	0	8,935	0.00%
2023/09/04	2	45.90	1	46.40	46.50	1	9,162	0.01%
2023/09/01	2	45.10	4	45.10	44.90	-2	9,167	-0.02%
2023/08/30	4	45.75	5	45.72	45.85	-1	9,242	-0.01%
2023/08/29	7	45.46	1	45.35	45.35	6	9,324	0.06%
2023/08/28	1	45.60	1	46.00	46.10	0	9,394	0.00%
2023/08/25	2	45.95	4	46.10	45.90	-2	9,499	-0.02%
2023/08/24	2.4	47.20	0	0.00	46.00	2.4	9,566	0.02%
2023/08/23	2	47.93	1	48.00	47.55	1	9,478	0.01%
2023/08/22	3	48.47	1	48.90	48.70	2	9,435	0.02%
2023/08/21	2	49.68	1	49.30	49.30	1	9,449	0.01%
2023/08/18	115	50.00	121	50.55	50.50	-6	9,404	-0.06%	大買/大賣/
2023/08/17	0	47.10	1	47.95	47.90	-1	9,202	-0.01%
2023/08/16	4	47.63	0	0.00	47.60	4	9,232	0.04%
2023/08/15	3	49.20	0	0.00	49.00	3	9,236	0.03%
2023/08/14	0	0.00	1	50.10	49.50	-1	9,286	-0.01%
2023/08/09	2	49.95	0	0.00	50.10	2	9,428	0.02%
2023/08/08	1	50.00	0	0.00	50.10	1	9,472	0.01%
2023/08/04	0	0.00	2.4	51.62	51.60	-2.4	9,661	-0.02%
2023/08/02	4	50.80	0	0.00	51.10	4	9,689	0.04%
2023/07/31	6.2	50.74	15	50.70	50.40	-8.8	9,784	-0.09%
2023/07/28	2	51.20	4	51.45	51.80	-2	9,824	-0.02%
2023/07/27	0	0.00	1	50.40	50.40	-1	9,917	-0.01%
2023/07/24	3	49.58	0.1	50.00	49.30	3	10,070	0.03%
2023/07/21	1	50.90	0	0.00	50.90	1	10,120	0.01%
2023/07/20	1	51.70	2	51.70	51.90	-1	10,171	-0.01%
2023/07/19	2	50.70	2	51.20	50.90	0	10,214	0.00%
2023/07/17	4	51.00	0.2	51.00	51.00	3.8	10,322	0.04%
2023/07/13	3	50.33	1.2	49.78	49.30	1.9	10,335	0.02%
2023/07/12	1	52.60	0	0.00	51.60	1	10,261	0.01%
2023/07/11	0.2	53.75	0.2	53.80	53.60	0.1	10,245	0.00%
2023/07/10	4	54.55	2	53.75	53.60	2	10,259	0.02%
2023/07/05	2	57.10	4	57.23	57.70	-2	9,939	-0.02%
2023/07/04	15.2	60.17	20.5	61.99	57.30	-5.3	9,675	-0.05%
2023/07/03	7	57.44	17	58.76	58.90	-10	8,716	-0.11%
2023/06/30	10	58.60	4	59.15	59.00	6	8,216	0.07%
2023/06/29	4	57.80	0	0.00	57.30	4	7,941	0.05%
2023/06/28	2.1	58.20	0	0.00	58.40	2.1	7,880	0.03%
2023/06/26	6	59.60	0	0.00	58.80	6	7,871	0.08%
2023/06/21	2	60.05	1	60.20	60.20	1	7,865	0.01%
2023/06/19	5	61.66	0	0.00	61.10	5	7,892	0.06%
2023/06/16	0	0.00	8	62.76	62.60	-8	7,918	-0.10%
2023/06/15	0	62.10	6	61.80	61.70	-6	7,940	-0.08%
2023/06/14	8	62.32	5	62.90	62.20	3	8,067	0.04%
2023/06/13	6.2	61.60	0	0.00	61.80	6.2	8,375	0.07%
2023/06/12	4	60.93	5	61.98	62.10	-1	8,862	-0.01%
2023/06/09	1	60.90	3	61.10	61.80	-2	9,553	-0.02%
2023/06/08	5	61.64	26	61.82	61.50	-21	9,687	-0.22%
2023/06/07	0	0.00	2	59.80	59.80	-2	9,917	-0.02%
2023/06/06	1	59.30	1	59.30	59.50	0	9,925	0.00%
2023/06/05	4	58.40	0	0.00	58.00	4	9,958	0.04%
2023/06/02	41.1	58.00	0	0.00	58.10	41.1	10,005	0.41%
2023/06/01	13.4	57.16	0	0.00	57.10	13.4	10,059	0.13%
2023/05/31	2	58.40	0	0.00	58.00	2	10,104	0.02%
2023/05/30	3	58.70	35	58.90	58.70	-32	10,281	-0.31%
2023/05/29	1	60.10	8	60.21	60.00	-7	10,361	-0.07%
2023/05/26	1	58.90	1	58.70	58.90	0	10,595	0.00%
2023/05/25	3	58.70	19	59.20	58.70	-16	10,907	-0.15%
2023/05/22	1.2	59.68	4	60.68	60.20	-2.8	11,482	-0.02%
2023/05/19	0.2	59.80	0	0.00	60.30	0.2	11,432	0.00%
2023/05/18	0.1	60.00	0	0.00	59.60	0.1	11,369	0.00%
2023/05/17	2	59.70	2	60.30	60.20	0	11,390	0.00%
2023/05/15	3	59.50	4	60.15	60.20	-1	11,413	-0.01%
2023/05/12	3	59.20	0	0.00	59.20	3	11,434	0.03%
2023/05/11	0	0.00	11	60.50	59.10	-11	11,447	-0.10%
2023/05/10	3	61.00	0	0.00	61.60	3	11,368	0.03%
2023/05/09	13	60.20	0	0.00	60.20	13	11,394	0.11%
2023/05/08	0	0.00	2	59.50	59.40	-2	11,536	-0.02%
2023/05/04	1	60.70	0	0.00	60.10	1	11,984	0.01%
2023/05/03	7.6	61.52	1	60.80	60.50	6.6	12,004	0.06%
2023/04/28	0	0.00	1	64.80	65.00	-1	12,084	-0.01%
2023/04/26	2	63.10	0	0.00	63.70	2	12,253	0.02%
2023/04/25	2	64.10	1	64.40	64.20	1	12,258	0.01%
2023/04/21	7.1	65.99	0	0.00	65.00	7.1	12,497	0.06%
2023/04/20	5	67.82	0	0.00	67.70	5	12,473	0.04%
2023/04/19	2	68.80	0	0.00	68.00	2	12,630	0.02%
2023/04/18	0	0.00	17	70.08	69.00	-17	12,772	-0.13%
2023/04/17	1	70.70	15	70.87	70.50	-14	12,889	-0.11%
2023/04/14	5	69.62	10	70.00	69.90	-5	13,041	-0.04%
2023/04/13	4	68.58	1	68.50	68.50	3	13,235	0.02%
2023/04/12	20	69.33	1	69.40	68.80	19	13,442	0.14%
2023/04/11	0	0.00	0.1	69.00	68.60	-0.1	13,740	0.00%
2023/04/10	2	70.05	1	68.80	68.80	1	14,135	0.01%
2023/04/07	2	69.30	2	69.40	69.40	0	14,505	0.00%
2023/04/06	2	68.75	2	68.00	67.80	0	14,953	0.00%
2023/03/31	10	68.80	20	68.85	68.50	-10	15,727	-0.06%
2023/03/30	0	0.00	6	69.00	68.50	-6	17,126	-0.04%
2023/03/28	2	69.60	13	70.24	69.30	-11	18,203	-0.06%
2023/03/24	10	70.00	20	70.15	70.50	-10	19,983	-0.05%
2023/03/23	1	69.79	1	70.20	69.90	0	20,125	0.00%
2023/03/22	2	69.35	1.2	69.77	70.40	0.9	20,171	0.00%
2023/03/21	15.1	69.90	0	0.00	69.00	15.1	20,226	0.07%
2023/03/20	26	70.45	4	69.90	69.60	22	20,233	0.11%
2023/03/17	12	68.88	14	69.01	69.00	-2	20,203	-0.01%
2023/03/16	8	68.45	4	68.25	68.20	4	20,128	0.02%
2023/03/15	62	71.85	15	71.53	71.00	47	19,886	0.24%
2023/03/14	8.2	73.01	22	73.26	72.50	-13.8	19,571	-0.07%
2023/03/13	5	79.78	25	80.21	80.50	-20	18,898	-0.11%
2023/03/10	29	81.83	33	81.32	79.10	-4	18,755	-0.02%
2023/03/08	0	0.00	1	79.70	79.00	-1	18,647	-0.01%
2023/03/06	1	81.10	3	80.93	80.60	-2	18,803	-0.01%
2023/03/03	4	80.43	4.1	81.19	81.10	-0.1	19,016	0.00%
2023/03/02	6.1	80.73	8.1	80.58	80.70	-2	19,149	-0.01%
2023/02/24	1	79.60	1	80.00	79.60	0	18,961	0.00%
2023/02/23	2.1	79.46	14	79.34	79.20	-11.9	18,829	-0.06%
2023/02/22	2.8	77.99	1	76.70	76.70	1.8	18,592	0.01%
2023/02/21	59	75.71	61	76.30	77.50	-2	18,344	-0.01%
2023/02/20	0	0.00	1	73.70	74.00	-1	18,296	-0.01%
2023/02/17	2.3	72.93	1.1	72.84	73.30	1.1	18,522	0.01%
2023/02/16	0.5	74.00	0	0.00	73.70	0.5	18,664	0.00%
2023/02/15	1	74.60	1	74.10	73.70	0	19,073	0.00%
2023/02/14	3	74.80	0	0.00	74.80	3	19,329	0.02%
2023/02/13	2	73.40	0	0.00	73.80	2	19,474	0.01%
2023/02/10	3	75.73	0.2	75.60	75.50	2.9	19,706	0.01%
2023/02/09	2	76.80	0	0.00	76.90	2	20,025	0.01%
2023/02/08	0	0.00	1	77.80	77.90	-1	20,279	0.00%
2023/02/07	12	76.80	0	0.00	77.60	12	20,350	0.06%
2023/02/06	7	76.71	14	77.79	76.10	-7	20,482	-0.03%
2023/02/03	7	80.17	6.3	79.85	79.50	0.8	20,459	0.00%
2023/02/02	4	78.38	2	77.85	78.60	2	20,220	0.01%
2023/02/01	4	76.78	0	0.00	76.70	4	20,217	0.02%
2023/01/31	1	75.90	2	75.40	75.90	-1	20,313	0.00%
2023/01/30	23	74.56	6	74.70	75.60	17	20,414	0.08%
2023/01/13	0.3	74.80	0	0.00	74.50	0.3	20,424	0.00%
2023/01/12	1	74.80	2	75.10	74.10	-1	20,536	0.00%
2023/01/11	3	76.90	0	0.00	76.10	3	20,473	0.01%
2023/01/10	1	77.30	1	77.80	76.50	0	20,444	0.00%
2023/01/09	4	77.65	3	77.73	77.50	1	20,639	0.00%
2023/01/06	1	77.50	1	76.20	77.80	0	20,709	0.00%
2023/01/05	9	78.20	7	77.19	77.10	2	20,762	0.01%
2023/01/04	7	77.77	0	0.00	77.10	7	20,903	0.03%
2023/01/03	3	80.17	5	79.36	79.20	-2	20,825	-0.01%
2022/12/30	8	80.13	6	80.10	80.10	2	20,753	0.01%
2022/12/29	2	79.45	1	79.00	79.20	1	20,637	0.00%
2022/12/28	7	80.41	1	82.20	79.00	6	20,583	0.03%
2022/12/27	3	82.63	1	84.30	82.10	2	20,463	0.01%
2022/12/26	6	83.27	0	0.00	82.40	6	20,553	0.03%
2022/12/23	15	84.51	9	85.57	86.20	6	20,344	0.03%
2022/12/22	2	83.55	35.3	84.43	87.20	-33.3	19,732	-0.17%
2022/12/21	4	78.78	5	79.30	79.80	-1	18,579	-0.01%
2022/12/20	1	76.70	5.2	78.40	76.70	-4.2	18,285	-0.02%
2022/12/19	7	79.74	7	76.20	76.20	0	18,086	0.00%
2022/12/16	4	74.38	16	74.71	78.80	-12	17,509	-0.07%
2022/12/15	1	71.40	5	72.32	72.50	-4	16,827	-0.02%
2022/12/13	2	69.60	0	0.00	70.30	2	17,331	0.01%
2022/12/09	2	69.45	0	0.00	70.10	2	17,814	0.01%
2022/12/08	3	68.57	1	68.80	68.60	2	18,088	0.01%
2022/12/07	5	68.98	1	69.50	69.10	4	18,250	0.02%
2022/12/06	8.2	71.76	3	71.17	70.60	5.2	18,254	0.03%
2022/12/05	0	0.00	5.5	74.86	74.30	-5.5	18,390	-0.03%
2022/12/02	1	75.00	0	0.00	74.50	1	18,584	0.01%
2022/11/30	0	0.00	1	76.10	76.10	-1	18,698	-0.01%
2022/11/29	1	73.30	1	74.70	74.70	0	18,769	0.00%
2022/11/28	3.1	72.91	1	73.20	72.90	2.1	18,998	0.01%
2022/11/25	21.2	75.15	2	75.15	74.90	19.2	18,973	0.10%
2022/11/24	1	75.60	13	73.38	75.40	-12	19,000	-0.06%
2022/11/23	3	70.93	0	0.00	71.10	3	18,785	0.02%
2022/11/22	1	69.90	1	69.10	69.10	0	18,934	0.00%
2022/11/21	6	70.25	0	0.00	69.50	6	18,878	0.03%
2022/11/18	2	73.80	0	0.00	71.80	2	18,843	0.01%
2022/11/17	2	74.70	0	0.00	74.20	2	18,944	0.01%
2022/11/16	1	74.10	2.5	74.95	75.30	-1.5	18,910	-0.01%
2022/11/15	2	74.60	0	0.00	74.60	2	18,998	0.01%
2022/11/14	0	0.00	1	74.70	74.10	-1	18,805	-0.01%
2022/11/11	2	73.50	1	77.50	73.50	1	18,698	0.01%
2022/11/10	0	0.00	10.9	73.41	74.40	-10.9	18,395	-0.06%
2022/11/09	20	72.05	21	71.99	72.00	-1	18,244	-0.01%
2022/11/08	2	71.20	4	71.98	70.40	-2	18,282	-0.01%
2022/11/07	68	70.24	76	69.11	70.00	-8	18,009	-0.04%
2022/11/04	82	66.60	82	65.43	66.60	0	17,759	0.00%
2022/11/03	110	65.55	110	65.68	65.80	0	17,605	0.00%	大買/大賣/
2022/11/02	13	66.80	18	67.73	66.50	-5	17,748	-0.03%
2022/11/01	19	67.71	16	67.49	66.00	3	17,590	0.02%
2022/10/31	10	68.06	3	67.73	67.70	7	17,596	0.04%
2022/10/28	1	68.40	0	0.00	68.50	1	17,585	0.01%
2022/10/27	0	0.00	10	69.82	70.50	-10	17,529	-0.06%
2022/10/26	74	67.09	76	67.28	69.20	-2	17,483	-0.01%
2022/10/25	3	68.73	4	69.10	67.70	-1	17,395	-0.01%
2022/10/24	1	68.60	4	69.75	68.50	-3	17,586	-0.02%
2022/10/21	0	0.00	4	67.50	66.50	-4	17,570	-0.02%
2022/10/20	5	63.54	0	0.00	66.90	5	17,578	0.03%
2022/10/19	1	68.10	4	68.30	67.90	-3	17,706	-0.02%
2022/10/18	8	67.00	7	67.04	67.00	1	17,674	0.01%
2022/10/17	8	63.60	2	63.25	64.90	6	17,705	0.03%
2022/10/14	0	0.00	5	69.38	68.80	-5	17,512	-0.03%
2022/10/13	8	67.30	0	0.00	65.40	8	17,873	0.04%
2022/10/12	8	69.18	1	68.10	68.30	7	18,252	0.04%
2022/10/07	0	0.00	12.2	73.43	73.20	-12.2	17,998	-0.07%
2022/10/06	2	72.40	5	72.92	73.60	-3	18,048	-0.02%
2022/10/05	1	73.30	2	73.35	72.90	-1	18,103	-0.01%
2022/10/04	1	72.00	4.4	71.50	71.60	-3.4	18,225	-0.02%
2022/10/03	9	69.09	6	70.02	70.30	3	18,110	0.02%
2022/09/30	3	64.33	2	65.55	66.80	1	17,994	0.01%
2022/09/28	6	67.37	17	67.69	65.70	-11	17,990	-0.06%
2022/09/27	1	70.60	1	71.00	71.00	0	18,355	0.00%
2022/09/26	9	71.38	7	71.64	69.40	2	18,480	0.01%
2022/09/23	1	76.00	1	74.90	74.90	0	18,620	0.00%
2022/09/22	5	75.48	3	74.90	74.70	2	18,861	0.01%
2022/09/21	5	75.70	33	76.62	78.30	-28	19,104	-0.15%
2022/09/20	5	75.50	5	75.30	75.10	0	19,163	0.00%
2022/09/19	6	76.28	1	74.10	74.10	5	19,630	0.03%
2022/09/16	9	80.12	6	79.47	80.70	3	19,925	0.02%
2022/09/15	7	80.73	6	81.23	80.70	1	20,286	0.00%
2022/09/14	2	75.70	1	77.10	79.10	1	20,546	0.00%
2022/09/13	3	77.70	7	78.14	77.70	-4	20,614	-0.02%
2022/09/12	14	77.24	5	77.24	76.90	9	20,925	0.04%
2022/09/08	5	73.80	3	74.10	74.10	2	20,836	0.01%
2022/09/07	28	74.75	25	74.21	74.50	3	20,908	0.01%
2022/09/06	1	76.80	3	77.13	76.80	-2	20,750	-0.01%
2022/09/05	3	76.27	0	0.00	76.20	3	20,692	0.01%
2022/09/02	11.1	80.55	6.5	80.96	78.00	4.5	20,581	0.02%
2022/09/01	0	84.00	0.5	84.50	83.70	-0.4	20,346	0.00%
2022/08/31	2	83.50	1.1	84.68	86.80	0.9	20,415	0.00%
2022/08/29	4.2	86.79	0	0.00	86.30	4.2	20,111	0.02%
2022/08/26	0	0.00	1	93.30	93.10	-1	20,046	0.00%
2022/08/25	1	92.00	0	0.00	92.80	1	20,010	0.00%
2022/08/24	5.2	92.51	0	0.00	91.30	5.2	20,068	0.03%
2022/08/23	9	95.03	6	94.85	94.60	3	20,090	0.02%
2022/08/22	4	96.88	0	0.00	95.10	4	20,154	0.02%
2022/08/19	1	100.50	1	101.00	100.50	0	20,021	0.00%
2022/08/18	2	100.50	0	0.00	101.00	2	20,220	0.01%
2022/08/17	10	101.40	2	101.50	101.50	8	20,697	0.04%
2022/08/16	18.1	100.83	9	100.00	99.90	9.1	21,251	0.04%
2022/08/15	2	100.75	15	100.50	101.50	-13	21,871	-0.06%
2022/08/12	1	103.50	1	104.00	104.50	0	21,770	0.00%
2022/08/11	3	103.83	1	103.50	103.00	2	21,901	0.01%
2022/08/10	17	105.65	0	0.00	103.00	17	21,885	0.08%
2022/08/09	5	105.70	1	106.50	105.00	4	21,937	0.02%
2022/08/08	4	106.75	1	107.00	107.50	3	21,826	0.01%
2022/08/05	0	0.00	7	106.29	107.50	-7	21,846	-0.03%
2022/08/04	3	103.00	1	102.00	104.00	2	21,921	0.01%
2022/08/03	0	0.00	1	104.50	104.50	-1	21,955	0.00%
2022/08/02	1	103.51	6	104.17	105.00	-5	22,088	-0.02%
2022/07/29	9	107.50	6	106.50	107.00	3	22,202	0.01%
2022/07/28	11	103.27	1	102.00	102.00	10	22,118	0.05%
2022/07/27	0	0.00	2	103.50	104.50	-2	22,091	-0.01%
2022/07/26	2	100.25	3	101.00	100.50	-1	22,099	0.00%
2022/07/25	3	104.00	1	104.00	104.00	2	21,952	0.01%
2022/07/22	8	106.50	4	106.50	106.50	4	21,993	0.02%
2022/07/21	21	107.26	3	105.50	105.50	18	22,013	0.08%
2022/07/20	9	106.39	22	105.93	103.50	-13	21,989	-0.06%
2022/07/19	6	128.42	8	128.25	131.00	-2	21,598	-0.01%
2022/07/18	1	119.00	5	119.90	121.00	-4	21,147	-0.02%
2022/07/15	9	118.17	2	117.00	117.00	7	21,144	0.03%
2022/07/14	3	115.17	10	117.30	118.50	-7	21,219	-0.03%
2022/07/13	0	0.00	1	116.00	113.50	-1	21,063	0.00%
2022/07/12	5	113.00	0	0.00	112.00	5	20,966	0.02%
2022/07/08	2	120.75	3	121.00	120.50	-1	20,675	0.00%
2022/07/07	2	116.00	1	115.00	116.50	1	20,505	0.00%
2022/07/06	2	114.00	2	113.50	113.50	0	20,500	0.00%
2022/07/05	9	114.00	9	114.72	116.00	0	20,405	0.00%
2022/07/04	4	113.00	6	113.92	115.50	-2	19,948	-0.01%
2022/07/01	5	115.18	1	114.50	111.00	4	19,836	0.02%
2022/06/30	3	116.67	2	119.00	119.00	1	19,480	0.01%
2022/06/29	7	121.79	3	121.50	120.00	4	19,155	0.02%
2022/06/28	18	126.97	14	124.54	128.00	4	18,787	0.02%
2022/06/27	13	124.88	14	125.11	128.00	-1	18,412	-0.01%
2022/06/24	5	115.70	19	116.05	116.50	-14	17,937	-0.08%
2022/06/23	28	112.82	16	114.03	110.50	12	17,617	0.07%
2022/06/22	2	122.75	13	119.88	120.00	-11	17,276	-0.06%
2022/06/21	3	123.50	2	121.25	123.50	1	16,758	0.01%
2022/06/20	7	120.86	7	124.00	119.50	0	16,534	0.00%
2022/06/17	3	132.67	3.5	130.93	131.00	-0.5	16,156	0.00%
2022/06/16	7	136.28	2	134.50	131.00	5	15,984	0.03%
2022/06/15	3	141.00	0	0.00	140.50	3	16,030	0.02%
2022/06/14	3	141.50	1	143.50	143.00	2	16,380	0.01%
2022/06/13	7.1	144.01	1	145.00	143.00	6.1	17,312	0.03%
2022/06/10	15	152.03	0	0.00	150.00	15	17,735	0.08%
2022/06/09	8	156.00	0	0.00	155.00	8	17,977	0.04%
2022/06/08	0	0.00	4.2	161.48	161.50	-4.2	18,124	-0.02%
2022/06/07	0	0.00	3	160.00	159.00	-3	18,565	-0.02%
2022/06/06	5.2	158.67	9	162.72	158.50	-3.8	19,086	-0.02%
2022/06/02	1	159.50	1	159.50	158.50	0	19,672	0.00%
2022/06/01	5	160.60	4	160.25	159.50	1	20,734	0.00%
2022/05/31	5.2	158.27	3	159.33	157.00	2.2	22,047	0.01%
2022/05/30	4	159.00	0	0.00	158.50	4	22,405	0.02%
2022/05/27	2	159.50	0	0.00	160.50	2	22,706	0.01%
2022/05/26	7	159.07	6	158.67	156.50	1	23,032	0.00%
2022/05/25	5	163.70	13	159.08	160.50	-8	23,196	-0.03%
2022/05/24	14	166.07	13.1	161.86	161.50	1	23,415	0.00%
2022/05/23	0	0.00	27.2	160.59	163.50	-27.2	23,452	-0.12%
2022/05/20	0	0.00	13.1	148.27	149.00	-13.1	23,616	-0.06%
2022/05/19	5.2	141.97	1	142.50	146.00	4.2	24,528	0.02%
2022/05/18	1	145.00	4	147.50	147.50	-3	25,491	-0.01%
2022/05/17	8	144.75	0	0.00	143.00	8	26,034	0.03%
2022/05/16	7	149.36	2	151.00	148.00	5	26,380	0.02%
2022/05/13	0	0.00	7	151.86	153.50	-7	26,755	-0.03%
2022/05/12	11	151.95	6	148.50	148.50	5	27,852	0.02%
2022/05/11	8	152.25	12	152.17	151.50	-4	28,048	-0.01%
2022/05/10	5	151.40	2	151.25	151.50	3	28,426	0.01%
2022/05/06	4	149.00	0	0.00	151.50	4	29,843	0.01%
2022/05/05	7	152.71	8	152.63	153.00	-1	29,960	0.00%
2022/05/04	1	148.50	6	150.42	148.50	-5	29,923	-0.02%
2022/05/03	2	145.00	3	146.00	146.00	-1	30,123	0.00%
2022/04/29	0	0.00	12	146.25	146.00	-12	30,426	-0.04%
2022/04/28	13	143.15	1	145.00	142.00	12	30,615	0.04%
2022/04/27	5	142.80	3	142.67	144.00	2	30,648	0.01%
2022/04/26	2	149.25	1	146.00	145.00	1	30,761	0.00%
2022/04/25	9.2	149.24	4	150.25	148.00	5.2	30,860	0.02%
2022/04/22	4	155.00	1	157.50	156.00	3	30,890	0.01%
2022/04/21	1	157.50	8	158.69	157.50	-7	31,098	-0.02%
2022/04/20	0.2	157.00	4	156.50	155.50	-3.8	31,348	-0.01%
2022/04/19	0	0.00	6	155.92	156.00	-6	31,482	-0.02%
2022/04/18	7	151.43	4	151.38	151.00	3	31,728	0.01%
2022/04/15	2	155.50	6	155.33	155.00	-4	32,036	-0.01%
2022/04/14	7	155.36	1	154.50	154.50	6	32,163	0.02%
2022/04/13	4	155.88	14	157.46	158.00	-10	32,253	-0.03%
2022/04/12	2	149.25	2	150.50	153.00	0	32,311	0.00%
2022/04/11	4	152.75	5	152.70	151.50	-1	32,351	0.00%
2022/04/08	0.1	154.50	1	155.00	154.00	-0.9	32,947	0.00%
2022/04/07	12	151.29	6	152.50	149.50	6	33,063	0.02%
2022/04/06	7	154.00	1	155.00	156.00	6	33,093	0.02%
2022/04/01	2.1	158.43	1	160.00	160.00	1.1	33,478	0.00%
2022/03/31	2	157.75	1	159.00	158.50	1	33,528	0.00%
2022/03/30	0.1	160.50	10	159.20	160.00	-9.9	33,688	-0.03%
2022/03/29	2	156.25	0	0.00	154.50	2	33,769	0.01%
2022/03/28	22	155.11	1	155.00	156.00	21	34,092	0.06%
2022/03/25	18.1	156.82	28	155.68	153.50	-9.9	34,467	-0.03%
2022/03/24	4	161.00	2	161.00	160.00	2	34,857	0.01%
2022/03/23	3	162.83	0	0.00	163.00	3	35,566	0.01%
2022/03/22	4	165.25	4	163.50	162.50	0	36,222	0.00%
2022/03/21	1	164.00	1	163.00	163.00	0	37,126	0.00%
2022/03/18	7.1	161.21	3	162.83	163.00	4.1	38,261	0.01%
2022/03/17	4	163.88	2	165.50	168.00	2	38,841	0.01%
2022/03/16	19	164.74	4	169.50	161.50	15	39,919	0.04%
2022/03/15	3.1	176.48	2	179.75	172.50	1.1	39,944	0.00%
2022/03/14	2	181.25	8	178.88	182.00	-6	41,030	-0.01%
2022/03/11	2	175.75	1	175.00	175.00	1	42,473	0.00%
2022/03/10	6	176.50	6	180.42	176.50	0	43,249	0.00%
2022/03/09	7	176.00	4	175.38	174.00	3	43,857	0.01%
2022/03/08	22	171.75	4	172.88	170.50	18	44,460	0.04%
2022/03/07	3	187.33	5	185.40	180.00	-2	43,865	0.00%
2022/03/04	3	192.33	3.1	197.06	192.00	-0.1	43,042	0.00%
2022/03/03	14	194.82	11	193.50	192.00	3	41,921	0.01%
2022/03/02	3.1	190.54	2	193.00	190.50	1.1	41,774	0.00%
2022/03/01	2	195.00	3.1	194.30	193.00	-1.1	41,636	0.00%
2022/02/25	1	184.50	1	188.00	187.00	0	41,391	0.00%
2022/02/24	8	190.00	8	184.75	182.00	0	41,218	0.00%
2022/02/23	2.1	190.45	3	188.50	190.00	-1	40,843	0.00%
2022/02/22	12	183.50	9	185.56	181.50	3	40,488	0.01%
2022/02/21	11	195.18	13.1	198.84	195.00	-2.1	39,762	-0.01%
2022/02/18	6	193.25	20	189.80	194.50	-14	39,031	-0.04%
2022/02/17	36	185.78	37	184.62	183.00	-1	38,225	0.00%
2022/02/16	1	182.50	0	0.00	183.50	1	37,912	0.00%
2022/02/15	2	180.25	1	181.00	178.50	1	38,206	0.00%
2022/02/14	10	179.90	14	180.11	180.00	-4	38,783	-0.01%
2022/02/11	3	172.00	3	175.50	172.00	0	38,390	0.00%
2022/02/10	4	175.38	5	175.50	175.50	-1	39,037	0.00%
2022/02/09	9.1	174.17	7	176.43	173.50	2.1	39,741	0.01%
2022/02/08	8	170.19	11	171.41	172.00	-3	39,830	-0.01%
2022/02/07	6	156.33	4	156.38	162.00	2	39,996	0.01%
2022/01/26	1.2	148.42	3	147.67	147.50	-1.8	41,239	0.00%
2022/01/25	2.1	148.90	3	146.50	145.50	-0.9	41,581	0.00%
2022/01/24	3	150.00	2	152.75	153.00	1	41,813	0.00%
2022/01/21	6.3	155.56	1	151.50	151.50	5.3	42,137	0.01%
2022/01/20	10.1	162.50	11	161.14	161.00	-0.9	42,290	0.00%
2022/01/19	3	162.33	3	163.83	161.50	0	42,524	0.00%
2022/01/18	2	166.75	3	166.00	166.00	-1	42,715	0.00%
2022/01/17	4	168.50	0	0.00	166.00	4	43,550	0.01%
2022/01/14	4	169.38	1	168.98	173.50	3	44,029	0.01%
2022/01/13	6.1	171.34	5	171.10	168.50	1.1	44,460	0.00%
2022/01/12	1	177.50	1	177.50	176.00	0	44,725	0.00%
2022/01/11	3	177.50	0.2	179.00	181.50	2.8	45,521	0.01%
2022/01/10	2	179.50	3	179.50	179.50	-1	46,605	0.00%
2022/01/07	2	187.00	0	0.00	187.50	2	47,315	0.00%
2022/01/06	1	191.00	1	191.00	191.00	0	48,866	0.00%
2022/01/05	2	194.50	2	191.00	191.00	0	49,726	0.00%
2022/01/04	10.1	187.75	12	186.01	191.50	-1.9	50,499	0.00%
2022/01/03	13.2	187.77	7	186.71	187.50	6.2	51,296	0.01%
2021/12/30	1.1	200.32	1	198.52	198.50	0.1	51,827	0.00%
2021/12/29	1	201.50	3.1	201.80	201.00	-2.1	52,778	0.00%
2021/12/28	12.1	203.79	13	202.27	200.50	-1	54,654	0.00%
2021/12/27	1	199.99	0	0.00	199.00	1	55,451	0.00%
2021/12/23	3	204.33	5	206.00	200.00	-2	56,322	0.00%
2021/12/22	36	205.24	30	203.65	204.00	6	56,540	0.01%
2021/12/21	24	201.31	26	201.71	207.00	-2	56,543	0.00%
2021/12/20	2.2	197.33	1	199.00	199.00	1.2	56,620	0.00%
2021/12/17	4	202.88	9.1	202.49	200.00	-5.1	56,644	-0.01%
2021/12/16	5	199.00	3	199.67	196.50	2	56,315	0.00%
2021/12/15	15	194.47	14.1	194.88	199.00	0.9	56,196	0.00%
2021/12/14	8	191.88	6	193.42	189.50	2	56,156	0.00%
2021/12/13	40	206.95	32	209.36	201.50	8	55,319	0.01%
2021/12/10	5	207.20	9.3	208.58	210.50	-4.3	55,553	-0.01%
2021/12/09	7	201.43	13	199.90	208.00	-6	54,894	-0.01%
2021/12/08	10	198.45	17.2	197.65	197.00	-7.2	54,715	-0.01%
2021/12/07	11.2	185.40	12.1	187.25	191.00	-0.9	54,241	0.00%
2021/12/06	3	173.33	8	173.81	176.50	-5	53,587	-0.01%
2021/12/03	11	168.86	8	168.69	164.50	3	53,625	0.01%
2021/12/02	4	167.13	12	163.89	169.50	-8	53,692	-0.01%
2021/11/30	133	156.01	3	155.67	156.50	130	53,553	0.24%	大買/鉅額交易
2021/11/29	4	152.88	137	151.18	153.00	-133	54,150	-0.25%	大賣/鉅額交易
2021/11/26	9.1	157.61	4	152.00	152.00	5.1	55,260	0.01%
2021/11/25	3	157.33	3	158.00	157.50	0	55,943	0.00%
2021/11/24	1	155.00	1	156.00	154.00	0	56,530	0.00%
2021/11/23	4.2	155.93	3	156.33	154.00	1.2	58,328	0.00%
2021/11/22	2	155.75	2	156.75	154.50	0	60,206	0.00%
2021/11/19	5	156.80	1	157.00	156.00	4	61,871	0.01%
2021/11/18	1	160.00	3	161.33	160.50	-2	64,140	0.00%
2021/11/17	5	156.40	4	157.75	158.50	1	66,010	0.00%
2021/11/16	1	159.00	3	160.50	161.00	-2	67,378	0.00%
2021/11/15	3	158.33	1	158.00	157.00	2	69,856	0.00%
2021/11/12	2.1	159.99	2	162.00	159.00	0.1	71,211	0.00%
2021/11/11	13.2	170.48	9	172.56	159.50	4.2	71,484	0.01%
2021/11/10	9	183.00	2	183.50	177.00	7	72,107	0.01%
2021/11/09	11.3	187.09	10	185.91	183.50	1.3	73,224	0.00%
2021/11/08	13.2	183.49	13	184.54	190.00	0.2	73,787	0.00%
2021/11/05	8.2	175.50	6	173.75	178.00	2.2	74,735	0.00%
2021/11/04	6	179.50	4.3	174.59	174.50	1.7	76,083	0.00%
2021/11/03	11.3	172.16	6	173.92	171.50	5.3	76,323	0.01%
2021/11/02	3.2	162.16	5.3	161.73	161.00	-2.1	76,868	0.00%
2021/11/01	4	160.62	4.1	158.11	158.50	-0.1	77,612	0.00%
2021/10/29	1	161.50	9.2	159.41	160.00	-8.2	78,267	-0.01%
2021/10/28	7	155.72	4	157.50	153.50	3	79,584	0.00%
2021/10/27	6	153.75	6	154.67	153.00	0	82,036	0.00%
2021/10/26	8	158.88	7.1	156.99	157.00	0.9	84,992	0.00%
2021/10/25	5	155.60	6.6	156.07	157.50	-1.6	87,571	0.00%
2021/10/22	6	154.75	8	155.19	152.50	-2	90,066	0.00%
2021/10/21	12	161.63	9	162.22	159.00	3	91,770	0.00%
2021/10/20	87	162.76	88	160.99	159.50	-1	92,550	0.00%
2021/10/19	41	161.40	40	162.45	158.00	1	94,278	0.00%
2021/10/18	19	152.97	18	154.69	160.00	1	96,471	0.00%
2021/10/15	33	161.86	38	161.87	161.00	-5	97,931	-0.01%
2021/10/14	8	162.00	7	161.64	164.50	1	98,982	0.00%
2021/10/13	25	160.12	22.1	158.61	155.00	3	99,248	0.00%
2021/10/12	26.1	154.62	8	156.88	153.50	18.1	101,711	0.02%
2021/10/08	23	167.20	21	167.33	169.50	2	102,911	0.00%
2021/10/07	22.2	169.50	21.1	174.63	171.50	1.1	105,121	0.00%
2021/10/06	7	164.21	7	165.29	161.50	0	106,167	0.00%
2021/10/05	25	166.76	34	165.90	173.00	-9	107,309	-0.01%
2021/10/04	25.5	171.95	49.1	171.06	165.50	-23.5	108,342	-0.02%
2021/10/01	27.5	189.97	10	197.75	183.50	17.5	110,613	0.02%
2021/09/30	8	203.63	6.2	202.73	203.50	1.8	112,158	0.00%
2021/09/29	5	201.90	4	201.38	200.50	1	113,993	0.00%
2021/09/28	10.1	202.42	9	202.67	203.50	1.1	115,755	0.00%
2021/09/27	6.1	214.92	1	212.50	208.00	5.1	117,732	0.00%
2021/09/24	8	214.56	13.2	212.76	215.00	-5.2	121,860	0.00%
2021/09/23	2	209.00	2	208.50	207.50	0	123,853	0.00%
2021/09/22	7	203.86	7	204.86	203.00	0	127,961	0.00%
2021/09/17	22	207.57	22	206.84	210.00	0	129,019	0.00%
2021/09/16	3	204.00	3	201.50	200.50	0	131,239	0.00%
2021/09/15	15	201.67	14	200.61	205.00	1	132,972	0.00%
2021/09/14	24.2	204.62	27	207.85	201.50	-2.8	136,191	0.00%
2021/09/13	13	212.42	10	213.60	210.00	3	138,442	0.00%
2021/09/10	29.1	212.10	26	211.15	211.50	3.1	139,336	0.00%
2021/09/09	11.2	207.50	4	210.50	207.50	7.2	140,530	0.01%
2021/09/08	10	211.70	8	211.81	213.00	2	141,059	0.00%
2021/09/07	7.1	204.51	44.4	207.46	209.50	-37.4	141,359	-0.03%
2021/09/06	15.2	213.20	5	217.50	211.00	10.2	140,707	0.01%
2021/09/03	10	233.05	4	230.38	222.00	6	140,444	0.00%
2021/09/02	13	239.23	18	239.19	235.50	-5	139,951	0.00%
2021/09/01	43.1	237.23	19	240.61	235.00	24.1	139,269	0.02%
2021/08/31	19	249.76	18	246.64	248.00	1	138,045	0.00%
2021/08/30	8	251.44	8	253.56	249.00	0	137,102	0.00%
2021/08/27	31.1	256.60	29.1	257.87	252.00	2	136,378	0.00%
2021/08/26	26	254.67	14	256.82	258.00	12	134,570	0.01%
2021/08/25	9	250.00	18	252.14	262.00	-9	132,823	-0.01%
2021/08/24	22	249.64	17.2	248.78	244.00	4.8	131,087	0.00%
2021/08/23	0.2	246.50	11	244.09	248.00	-10.8	129,142	-0.01%
2021/08/20	38	219.13	31	216.11	225.50	7	129,352	0.01%
2021/08/19	56.1	226.69	44	221.30	213.00	12.1	130,804	0.01%
2021/08/18	27	205.26	46	205.86	226.00	-19	129,864	-0.01%
2021/08/17	30	215.63	30	214.57	205.50	0	130,875	0.00%
2021/08/16	27	213.76	47	213.84	215.00	-20	131,847	-0.02%
2021/08/13	52	223.94	44	224.60	215.00	8	131,260	0.01%
2021/08/12	22	220.41	23	222.00	230.00	-1	131,665	0.00%
2021/08/11	8	219.94	9	216.39	217.00	-1	131,247	0.00%
2021/08/10	15	226.43	14	234.86	225.00	1	129,537	0.00%
2021/08/09	15	233.00	16	234.50	229.00	-1	128,839	0.00%
2021/08/06	28	232.32	32.1	229.20	231.00	-4.1	128,536	0.00%
2021/08/05	27.1	231.94	24	221.21	221.00	3.1	127,154	0.00%
2021/08/04	27	232.44	28	233.34	233.00	-1	126,543	0.00%
2021/08/03	40	234.46	39	232.85	229.00	1	126,639	0.00%
2021/08/02	43	221.00	46.2	225.99	232.00	-3.2	125,565	0.00%
2021/07/30	64.3	245.99	60.3	240.46	223.50	3.9	123,176	0.00%
2021/07/29	71	235.97	73.3	240.32	248.00	-2.3	120,666	0.00%
2021/07/28	33	206.26	37	210.31	225.50	-4	118,502	0.00%
2021/07/27	34.7	202.43	31	208.16	205.00	3.7	116,098	0.00%
2021/07/26	18	229.75	18	229.69	216.50	0	115,006	0.00%
2021/07/23	43	243.43	41	243.20	240.00	2	113,819	0.00%
2021/07/22	44.4	233.12	75.5	227.38	240.00	-31.1	112,099	-0.03%
2021/07/21	37.7	248.26	32	255.70	238.50	5.7	109,689	0.01%
2021/07/20	35.2	271.34	29	273.88	260.50	6.2	107,231	0.01%
2021/07/19	28	290.23	23	289.20	286.00	5	105,706	0.00%
2021/07/16	49	292.88	32.1	294.65	286.00	16.9	105,178	0.02%
2021/07/15	28	264.59	32	268.42	278.50	-4	102,364	0.00%
2021/07/14	55	252.98	57	253.32	253.50	-2	101,196	0.00%
2021/07/13	33.2	285.39	45	277.38	258.50	-11.8	98,531	-0.01%
2021/07/12	46	291.25	33	294.29	287.00	13	96,744	0.01%
2021/07/09	24	287.02	23	290.43	275.00	1	94,700	0.00%
2021/07/08	19	280.08	18.3	285.34	304.00	0.7	92,400	0.00%
2021/07/07	52.7	292.95	50	286.22	276.50	2.7	89,534	0.00%
2021/07/06	20.2	301.27	17	309.44	296.00	3.2	87,537	0.00%
2021/07/05	32.1	309.49	28	308.16	302.00	4.1	85,714	0.00%
2021/07/02	56	333.46	50.1	331.98	326.50	5.9	83,762	0.01%
2021/07/01	72	337.53	73.1	339.38	336.00	-1.1	81,705	0.00%
2021/06/30	6	307.67	12.2	314.08	321.00	-6.2	77,304	-0.01%
2021/06/29	51.3	307.37	39	307.32	292.00	12.3	75,146	0.02%
2021/06/28	27	289.72	31	294.32	300.00	-4	71,395	-0.01%
2021/06/25	29	264.52	34.1	267.01	273.00	-5.1	70,194	-0.01%
2021/06/24	12	236.67	17	243.21	248.50	-5	67,663	-0.01%
2021/06/23	39.1	244.26	36	244.58	226.00	3.1	65,883	0.00%
2021/06/22	34	267.47	35.2	261.73	251.00	-1.2	61,674	0.00%
2021/06/21	25	240.56	30.1	240.20	249.00	-5.1	58,851	-0.01%
2021/06/18	14	211.46	17	219.24	226.50	-3	58,156	-0.01%
2021/06/17	26	205.04	7	204.71	206.00	19	56,643	0.03%
2021/06/16	17	205.15	37.1	205.74	205.50	-20.1	55,154	-0.04%
2021/06/15	18	182.00	13.1	191.50	191.50	4.9	53,839	0.01%
2021/06/11	2	170.75	3.1	170.31	174.50	-1.1	53,432	0.00%
2021/06/10	3	154.33	38	154.53	159.00	-35	53,228	-0.07%
2021/06/09	13	160.96	1	159.50	160.00	12	53,324	0.02%
2021/06/08	29	162.00	5	163.20	165.00	24	53,404	0.04%
2021/06/07	0	0.00	35	142.00	153.00	-35	53,464	-0.07%
2021/06/04	33	155.71	0	0.00	155.50	33	53,521	0.06%
2021/06/03	1	159.00	0	0.00	161.00	1	53,592	0.00%
2021/06/02	2	160.75	2	172.00	160.00	0	53,515	0.00%
2021/06/01	1	143.50	5.1	149.50	159.50	-4.1	53,205	-0.01%
2021/05/31	7	150.36	2	160.00	145.00	5	53,006	0.01%
2021/05/28	14	149.79	105.1	149.32	154.50	-91.1	52,533	-0.17%	大賣/
2021/05/27	104	139.06	19.1	138.72	140.50	84.9	50,723	0.17%	大買/
2021/05/26	9	119.17	15	121.97	128.00	-6	47,866	-0.01%
2021/05/25	19	120.68	15	126.30	116.50	4	46,237	0.01%
2021/05/24	24	122.10	22.1	121.19	125.00	1.9	43,825	0.00%
2021/05/21	22	110.05	21.2	112.32	114.00	0.8	42,234	0.00%
2021/05/20	11	99.25	42	102.26	104.00	-31	41,724	-0.07%
2021/05/19	55	92.11	55	92.47	94.60	0	39,609	0.00%
2021/05/18	26	84.28	33	83.92	86.00	-7	39,042	-0.02%
2021/05/17	33	77.95	38	78.53	78.20	-5	38,911	-0.01%
2021/05/14	27	76.88	35	77.05	81.60	-8	37,764	-0.02%
2021/05/13	15	81.54	8	81.50	80.10	7	36,679	0.02%
2021/05/12	10	91.71	6	92.08	88.90	4	36,346	0.01%
2021/05/11	15	101.73	19	103.29	98.70	-4	36,361	-0.01%
2021/05/10	14	100.24	4.1	98.12	101.50	9.9	35,317	0.03%
2021/05/07	2	90.10	1	91.00	92.30	1	34,558	0.00%
2021/05/06	8	93.26	5	89.90	89.90	3	34,312	0.01%
2021/05/05	15	92.51	15	92.69	92.50	0	33,721	0.00%
2021/05/04	10	95.74	1	91.50	91.40	9	33,189	0.03%
2021/05/03	12	100.60	10	101.78	101.50	2	32,428	0.01%
2021/04/29	4	92.55	6.1	93.09	94.70	-2.1	31,563	-0.01%
2021/04/28	7	96.37	11	96.06	92.50	-4	31,936	-0.01%
2021/04/27	13	94.34	1	94.50	91.20	12	31,941	0.04%
2021/04/26	1	87.70	12.2	89.28	90.20	-11.2	31,963	-0.04%
2021/04/23	17	85.55	5	82.70	82.00	12	32,715	0.04%
2021/04/22	43	93.47	24	92.73	85.80	19	32,945	0.06%
2021/04/21	0	0.00	2	89.60	89.60	-2	32,068	-0.01%
2021/04/20	9	80.93	7	80.96	81.50	2	31,928	0.01%
2021/04/19	12	78.43	5	78.00	80.60	7	32,264	0.02%
2021/04/16	7	69.14	7	70.16	73.30	0	32,430	0.00%
2021/04/15	5	66.70	7.1	65.02	66.70	-2.1	32,892	-0.01%
2021/04/14	14	64.95	14	65.84	65.30	0	34,186	0.00%
2021/04/13	21	65.47	25	65.26	64.30	-4	34,459	-0.01%
2021/04/12	11	63.27	23	62.88	64.00	-12	35,159	-0.03%
2021/04/09	6	57.65	8	56.53	58.20	-2	36,862	-0.01%
2021/04/08	5	59.00	3	58.40	58.90	2	37,908	0.01%
2021/04/07	15	57.83	10.1	57.65	58.70	5	39,236	0.01%
2021/04/06	13	56.88	17	57.05	57.40	-4	42,280	-0.01%
2021/04/01	15	55.94	9	56.02	55.90	6	43,279	0.01%
2021/03/31	18	56.21	15	56.57	55.10	3	44,129	0.01%
2021/03/30	3	54.60	2	54.40	54.60	1	44,067	0.00%
2021/03/29	5	53.50	9	54.99	55.40	-4	44,720	-0.01%
2021/03/26	5	52.90	12	51.04	52.90	-7	46,649	-0.02%
2021/03/25	5	50.50	5	51.20	49.90	0	47,659	0.00%
2021/03/24	3	52.20	2	51.90	52.00	1	48,732	0.00%
2021/03/23	16	52.89	12	51.88	51.70	4	48,863	0.01%
2021/03/22	8	53.13	12	53.68	54.50	-4	48,009	-0.01%
2021/03/19	5	49.15	6	49.83	49.55	-1	47,755	0.00%
2021/03/18	5	49.95	10	49.86	49.95	-5	48,015	-0.01%
2021/03/17	2	49.30	5	49.25	49.00	-3	48,441	-0.01%
2021/03/16	6	48.64	0	0.00	48.65	6	48,956	0.01%
2021/03/15	4	48.69	3	48.57	48.70	1	49,649	0.00%
2021/03/11	6	47.40	7	47.59	47.25	-1	50,756	0.00%
2021/03/10	5	47.08	3	47.50	47.00	2	50,926	0.00%
2021/03/09	2	47.50	2	46.80	47.50	0	51,141	0.00%
2021/03/08	0	0.00	6	45.50	45.40	-6	51,479	-0.01%
2021/03/05	0	0.00	2	45.75	45.85	-2	51,890	0.00%
2021/03/04	4	45.93	2	46.45	46.05	2	52,319	0.00%
2021/03/03	6	47.30	6	46.00	47.30	0	52,717	0.00%
2021/03/02	8	48.11	3	49.10	45.50	5	53,775	0.01%
2021/02/26	5	47.61	8	47.36	47.95	-3	54,074	-0.01%
2021/02/25	5	47.30	5	47.00	47.30	0	54,060	0.00%
2021/02/24	3	46.00	3	47.00	46.00	0	54,183	0.00%
2021/02/23	3	46.70	3	46.85	46.70	0	54,262	0.00%
2021/02/22	9	47.15	9	47.06	46.75	0	54,800	0.00%
2021/02/18	6	45.73	22	45.30	45.25	-16	55,206	-0.03%
2021/02/17	22	43.27	19	43.03	43.90	3	54,788	0.01%
2021/02/04	3	43.50	5	42.90	43.50	-2	54,818	0.00%
2021/02/02	22	44.46	4	42.03	43.50	18	56,019	0.03%
2021/02/01	2	41.50	2	42.70	41.35	0	55,488	0.00%
2021/01/29	2	42.50	10	43.77	42.80	-8	55,267	-0.01%
2021/01/28	4	45.14	4	45.23	44.75	0	55,130	0.00%
2021/01/27	2	44.60	3	45.65	44.55	-1	54,963	0.00%
2021/01/26	4	45.25	4	45.55	45.60	0	55,058	0.00%
2021/01/25	6	45.77	6	46.12	45.65	0	54,998	0.00%
2021/01/22	14	44.51	14	43.74	44.80	0	54,629	0.00%
2021/01/21	2	43.00	2	43.65	42.70	0	54,212	0.00%
2021/01/20	3	42.07	2	42.90	42.10	1	53,579	0.00%
2021/01/19	5	44.86	4	46.00	43.20	1	52,968	0.00%
2021/01/18	5	42.91	5	42.52	45.10	0	52,507	0.00%
2021/01/15	7	44.06	31	43.70	43.25	-24	51,347	-0.05%
2021/01/14	11	48.68	3	48.98	48.05	8	50,492	0.02%
2021/01/13	11	48.74	13	49.10	48.00	-2	50,040	0.00%
2021/01/12	49	48.68	53	48.24	49.05	-4	49,715	-0.01%
2021/01/11	12	48.90	10	49.52	50.40	2	48,278	0.00%
2021/01/08	9	48.22	5	48.31	48.50	4	47,488	0.01%
2021/01/07	10	49.10	17	47.62	47.35	-7	46,536	-0.02%
2021/01/06	20	52.01	24	52.13	50.30	-4	45,072	-0.01%
2021/01/05	19	54.75	23	54.98	54.60	-4	44,340	-0.01%
2021/01/04	6	56.82	14	55.70	57.10	-8	43,023	-0.02%
2020/12/31	23	52.04	12.4	51.31	52.90	10.6	40,875	0.03%
2020/12/30	19	49.34	23	49.67	50.10	-4	39,737	-0.01%
2020/12/29	44	53.93	94	54.73	49.35	-50	38,285	-0.13%
2020/12/28	88	52.55	16	52.00	52.80	72	35,075	0.21%
2020/12/25	21	47.88	17	47.79	48.00	4	33,634	0.01%
2020/12/24	5	46.28	3	45.75	45.25	2	32,551	0.01%
2020/12/23	8	44.08	10	43.86	45.45	-2	32,156	-0.01%
2020/12/22	5	48.34	25	46.56	43.15	-20	31,216	-0.06%
2020/12/21	20	45.84	31	45.27	47.50	-11	28,681	-0.04%
2020/12/18	62	43.50	39	43.74	43.20	23	27,305	0.08%
2020/12/17	1	42.10	16	41.11	42.35	-15	25,975	-0.06%
2020/12/16	30	41.00	23	40.88	41.00	7	25,507	0.03%
2020/12/15	11	40.73	0	0.00	40.00	11	25,254	0.04%
2020/12/14	15	41.08	14	40.39	40.75	1	24,601	0.00%
2020/12/11	3	39.25	4	40.15	38.95	-1	24,110	0.00%
2020/12/10	7	41.67	5	41.86	41.40	2	23,548	0.01%
2020/12/09	8	41.51	22	41.33	41.40	-14	22,943	-0.06%
2020/12/08	33	40.72	25	40.92	40.60	8	22,173	0.04%
2020/12/07	14	38.18	12	39.10	38.25	2	21,113	0.01%
2020/12/04	16	38.73	14	38.51	38.00	2	20,573	0.01%
2020/12/03	8	40.26	8	40.73	39.50	0	20,136	0.00%
2020/12/02	13	39.98	53	40.14	40.00	-40	19,824	-0.20%
2020/12/01	9	41.50	8	41.76	41.10	1	19,317	0.01%
2020/11/30	7	43.11	5	43.45	43.70	2	18,836	0.01%
2020/11/27	13	43.03	14	41.29	43.00	-1	18,393	-0.01%
2020/11/26	20	42.39	17.2	42.62	40.65	2.8	17,895	0.02%
2020/11/25	30	39.78	45	39.03	40.90	-15	16,799	-0.09%
2020/11/24	12	37.21	17	37.68	37.20	-5	16,009	-0.03%
2020/11/23	12	37.80	13	37.82	37.45	-1	15,818	-0.01%
2020/11/20	17	37.46	6	37.58	36.75	11	15,621	0.07%
2020/11/19	12	37.06	49	37.11	37.45	-37	15,539	-0.24%
2020/11/18	59	36.08	21	35.58	36.40	38	14,552	0.26%
2020/11/17	3	32.97	86	33.02	33.35	-83	13,788	-0.60%
2020/11/16	5	31.55	9	31.39	31.55	-4	13,474	-0.03%
2020/11/13	6	30.58	5	31.32	30.60	1	13,393	0.01%
2020/11/12	6	31.28	5	32.25	31.20	1	13,198	0.01%
2020/11/11	103	31.85	15	30.92	32.45	88	13,081	0.67%	大買/
2020/11/10	35	31.29	18	32.51	29.80	17	12,631	0.13%
2020/11/09	21	31.20	43	31.87	32.25	-22	11,564	-0.19%
2020/11/06	0	0.00	2	29.13	29.35	-2	11,333	-0.02%
2020/11/05	0	0.00	3	29.13	28.95	-3	11,279	-0.03%
2020/11/04	2	28.78	10	27.95	28.90	-8	11,238	-0.07%
2020/11/03	41	28.63	23	28.40	28.60	18	11,022	0.16%
2020/11/02	48	27.16	36	27.08	27.00	12	10,673	0.11%
2020/10/29	0	0.00	3	26.27	26.70	-3	10,172	-0.03%
2020/10/27	0	0.00	5	26.60	26.10	-5	9,870	-0.05%
2020/10/26	10	25.90	5	25.80	26.85	5	9,717	0.05%
2020/10/21	0	0.00	14	25.12	25.30	-14	9,085	-0.15%
2020/10/20	4	24.23	8	24.96	25.25	-4	8,840	-0.05%
2020/10/16	22	24.07	17	23.59	23.55	5	8,469	0.06%
2020/10/15	0	0.00	2	24.05	24.05	-2	8,399	-0.02%
2020/10/14	2	24.75	1	24.45	24.55	1	8,292	0.01%
2020/10/13	4	24.71	0	0.00	25.05	4	8,112	0.05%
2020/10/08	0	0.00	1	23.50	23.80	-1	7,540	-0.01%
2020/10/07	13	24.32	1	24.45	24.45	12	7,351	0.16%
2020/10/05	5	21.68	6	22.33	22.85	-1	6,852	-0.01%
2020/09/30	7	21.39	5	21.10	21.25	2	6,606	0.03%
2020/09/29	4	21.26	4	21.78	21.00	0	6,614	0.00%
2020/09/28	5	21.71	5	21.53	21.65	0	6,365	0.00%
2020/09/25	0	0.00	1	19.80	20.45	-1	6,001	-0.02%
2020/09/24	1	19.00	0	0.00	19.20	1	5,795	0.02%
2020/09/07	1	20.40	1	20.55	20.15	0	5,064	0.00%
2020/09/03	0	0.00	1	20.30	20.45	-1	4,775	-0.02%
2020/09/02	0	0.00	2	20.85	20.70	-2	4,671	-0.04%
2020/08/31	2	21.70	0	0.00	21.20	2	4,531	0.04%
2020/08/27	2	21.08	0	0.00	20.90	2	4,277	0.05%
2020/08/24	0	0.00	1	20.35	20.40	-1	3,573	-0.03%
2020/08/20	2	19.85	2	20.00	19.95	0	3,447	0.00%
2020/08/19	0	0.00	1	20.70	20.35	-1	3,250	-0.03%
2020/08/18	0	0.00	5	19.65	20.10	-5	3,028	-0.17%
2020/08/17	6	20.39	0	0.00	20.05	6	2,835	0.21%
2020/08/10	0	0.00	2	19.00	19.00	-2	2,144	-0.09%
2020/08/07	0	0.00	10	18.20	18.30	-10	2,044	-0.49%
2020/08/06	0	0.00	6	18.30	18.30	-6	2,057	-0.29%
2020/07/24	1	17.60	0	0.00	17.50	1	2,094	0.05%
2020/07/22	0	0.00	1	17.85	17.85	-1	2,093	-0.05%
2020/07/17	1	17.90	0	0.00	18.10	1	2,067	0.05%
2020/07/16	7	18.57	0	0.00	18.55	7	2,081	0.34%
2020/07/15	2	18.45	0	0.00	18.60	2	2,041	0.10%
2020/07/08	32	18.76	21	18.79	18.70	11	1,906	0.58%
2020/06/16	0	0.00	5	16.70	16.70	-5	1,957	-0.26%
2020/06/10	5	16.95	0	0.00	17.00	5	2,191	0.23%
2020/06/09	0	0.00	2	17.05	17.00	-2	2,236	-0.09%
2020/05/13	1	16.00	10	16.07	15.95	-9	2,283	-0.39%
2020/05/06	2	16.48	0	0.00	16.45	2	2,259	0.09%
2020/05/05	6	16.40	0	0.00	16.40	6	2,265	0.26%
2020/05/04	3	16.60	0	0.00	16.55	3	2,264	0.13%
2020/04/30	0	0.00	4	16.99	16.90	-4	2,272	-0.18%
2020/04/29	0	0.00	3	16.85	16.70	-3	2,270	-0.13%
2020/04/28	3	16.45	0	0.00	16.40	3	2,238	0.13%
2020/04/27	3	16.35	0	0.00	16.40	3	2,274	0.13%
2020/04/20	1	16.05	0	0.00	16.10	1	2,204	0.05%
2020/04/17	0	0.00	5	16.15	16.15	-5	2,199	-0.23%
2020/04/15	5	15.60	0	0.00	16.10	5	2,151	0.23%
2020/04/08	0	0.00	10	14.65	14.95	-10	2,082	-0.48%
2020/03/20	10	12.50	0	0.00	12.55	10	1,783	0.56%
2020/03/19	0	0.00	3	12.65	11.90	-3	1,715	-0.17%
2019/12/23	0	0.00	0.2	18.50	18.50	-0.2	1,381	-0.01%
2019/12/20	0	0.00	2	18.48	18.60	-2	1,378	-0.15%
2019/10/25	2	18.60	0	0.00	18.60	2	3,637	0.05%
2019/10/16	1	17.70	0	0.00	17.80	1	4,573	0.02%
2019/10/04	0	0.00	4	17.75	17.70	-4	4,628	-0.09%
2019/09/27	5	18.34	0	0.00	18.25	5	4,651	0.11%
2019/09/11	4	18.90	0	0.00	18.85	4	4,908	0.08%
2019/09/10	3	19.20	0	0.00	19.20	3	4,870	0.06%
2019/08/30	0	0.00	1	19.20	19.00	-1	4,578	-0.02%
2019/08/29	1	19.00	0	0.00	19.00	1	4,544	0.02%
2019/08/22	3	18.68	0	0.00	18.75	3	4,606	0.07%
2019/08/20	4	18.75	0	0.00	18.75	4	4,536	0.09%
2019/08/19	8	19.15	6	19.53	19.15	2	4,493	0.04%
2019/08/16	5	19.58	25	19.51	19.55	-20	4,417	-0.45%
2019/08/15	4	20.10	0	0.00	19.80	4	4,356	0.09%
2019/08/13	0	0.00	1	20.65	20.60	-1	4,250	-0.02%
2019/08/12	20	21.10	22	20.70	20.65	-2	4,215	-0.05%
2019/08/08	30	21.48	24	21.40	21.40	6	4,184	0.14%
2019/08/06	13	20.89	10	20.85	20.55	3	4,031	0.07%
2019/08/05	7	22.00	0	0.00	21.40	7	3,939	0.18%
2019/08/02	2	20.40	2	20.70	21.80	0	3,813	0.00%
2019/08/01	10	21.35	10	20.80	20.85	0	3,588	0.00%
2019/07/31	22	21.11	13	20.65	20.75	9	3,472	0.26%
2019/07/30	8	21.59	0	0.00	21.25	8	3,382	0.24%
2019/07/29	13	22.16	0	0.00	22.10	13	3,295	0.39%
2019/07/26	3	22.43	3	22.88	21.90	0	3,167	0.00%
2019/07/25	0	0.00	10	21.40	21.90	-10	2,829	-0.35%
2019/07/15	0	0.00	1	18.80	18.80	-1	2,073	-0.05%
2019/07/08	0	0.00	5	19.15	19.15	-5	1,907	-0.26%
2019/07/04	2	19.25	0	0.00	19.25	2	1,874	0.11%
2019/07/03	2	19.00	0	0.00	19.10	2	1,844	0.11%
2019/07/02	0	0.00	5	18.60	19.10	-5	1,787	-0.28%
2019/07/01	5	18.20	0	0.00	18.25	5	1,709	0.29%
2019/06/24	0	0.00	1	18.15	18.15	-1	1,602	-0.06%
2019/06/11	4	17.80	0	0.00	17.95	4	1,317	0.30%
2019/05/31	0	0.00	4	18.59	18.85	-4	1,114	-0.36%
2019/04/30	0	0.00	1	16.30	16.30	-1	626	-0.16%
2019/04/22	0	0.00	1	16.55	16.55	-1	590	-0.17%
2019/04/03	1	16.00	0	0.00	16.15	1	481	0.21%
2019/02/27	1	15.95	0	0.00	15.95	1	529	0.19%
2019/02/20	0	0.00	1	16.20	16.30	-1	493	-0.20%
2019/02/15	1	16.10	1	16.10	16.10	0	490	0.00%
2019/01/03	2	15.60	2	15.65	15.65	0	680	0.00%
2018/12/26	2	15.65	2	15.65	15.65	0	739	0.00%
2018/12/21	2	15.95	2	15.85	15.85	0	770	0.00%
2018/12/19	2	16.05	2	16.10	16.10	0	781	0.00%
2018/12/18	2	16.05	2	16.00	16.00	0	785	0.00%
2018/12/14	1	16.05	0	0.00	16.10	1	788	0.13%
2018/12/12	0	0.00	6	16.18	16.35	-6	798	-0.75%
2018/11/23	2	15.40	2	15.30	15.30	0	858	0.00%
2018/11/22	2	15.45	2	15.45	15.45	0	865	0.00%
2018/11/21	2	15.45	2	15.50	15.50	0	876	0.00%
2018/11/20	2	15.55	2	15.50	15.50	0	880	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%
2018/10/04	1	16.60	0	0.00	16.60	1	1,195	0.08%
2018/10/01	0	0.00	1	16.85	16.75	-1	1,223	-0.08%
2018/09/26	0	0.00	1	16.90	16.90	-1	1,249	-0.08%
2018/09/25	1	16.65	0	0.00	16.65	1	1,256	0.08%
2018/09/21	1	16.70	0	0.00	16.70	1	1,268	0.08%
2018/09/07	0	0.00	1	16.80	16.80	-1	1,325	-0.08%
2018/09/04	1	16.75	0	0.00	16.70	1	1,331	0.08%
2018/08/22	0	0.00	1	17.30	17.20	-1	1,339	-0.07%
2018/08/21	0	0.00	1	17.15	17.30	-1	1,318	-0.08%
2018/08/15	0	0.00	1	16.90	16.90	-1	1,214	-0.08%
2018/07/23	2	17.00	0	0.00	16.85	2	1,324	0.15%
2018/07/18	1	17.00	1	17.25	17.10	0	1,319	0.00%
2018/07/06	0	0.00	10	16.85	16.75	-10	1,275	-0.78%
2018/07/04	0	0.00	1	17.15	17.20	-1	1,325	-0.08%
2018/07/03	1	17.00	0	0.00	17.10	1	1,330	0.08%
2018/06/27	10	16.60	0	0.00	16.50	10	1,301	0.77%
2018/06/06	0	0.00	1	16.80	16.70	-1	1,534	-0.07%
2018/05/22	0	0.00	1	16.75	16.55	-1	1,590	-0.06%
2018/05/17	1	16.40	1	16.70	16.55	0	1,629	0.00%
2018/05/16	5	16.45	0	0.00	16.50	5	1,621	0.31%
2018/05/15	1	16.45	0	0.00	16.50	1	1,604	0.06%
2018/04/20	0	0.00	1	17.20	17.20	-1	1,860	-0.05%
2018/04/17	1	16.95	0	0.00	17.05	1	1,940	0.05%
2018/04/11	3	17.58	0	0.00	17.50	3	2,003	0.15%
2018/03/30	0	0.00	1	18.00	17.90	-1	2,196	-0.05%
2018/03/20	1	18.20	0	0.00	18.20	1	2,187	0.05%
2018/03/19	1	18.40	10	18.50	18.50	-9	2,189	-0.41%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/03/15	1	17.95	0	0.00	17.85	1	2,191	0.05%
2018/03/09	0	0.00	1	18.15	18.15	-1	2,383	-0.04%
2018/02/09	0	0.00	3	17.43	17.65	-3	3,225	-0.09%
2018/02/08	0	0.00	2	17.75	17.75	-2	3,221	-0.06%
2018/02/07	0	0.00	2	17.80	17.80	-2	3,250	-0.06%
2018/02/06	20	17.35	1	17.40	17.25	19	3,230	0.59%
2018/01/31	1	18.45	1	18.50	18.60	0	3,128	0.00%
2018/01/30	1	18.80	2	19.00	18.80	-1	3,123	-0.03%
2018/01/26	3	18.93	0	0.00	18.90	3	3,131	0.10%
2018/01/24	0	0.00	1	19.35	19.40	-1	3,116	-0.03%
2018/01/23	1	19.15	0	0.00	19.20	1	3,105	0.03%
2018/01/18	0	0.00	3	20.00	19.85	-3	3,078	-0.10%
2018/01/11	0	0.00	1	20.10	19.90	-1	3,369	-0.03%
2018/01/10	1	19.80	0	0.00	19.90	1	3,335	0.03%
2018/01/09	0	0.00	1	19.75	19.95	-1	3,311	-0.03%
2018/01/05	0	0.00	2	19.85	19.75	-2	3,296	-0.06%
2018/01/04	2	19.50	0	0.00	19.45	2	3,285	0.06%
2018/01/03	2	19.55	2	19.70	19.60	0	3,300	0.00%
2018/01/02	2	20.20	12	19.60	19.85	-10	3,233	-0.31%