萬海 (2615)-凱基-興隆券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
50.7
漲跌
▲1.2
漲幅
+2.32%
成交量
19,937張
產業
上市航運類股
2309人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-興隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-興隆券商分點個股進出
凱基-興隆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
2024/04/30	1	48.90	10	49.97	50.70	-9	7,939	-0.11%
2024/04/29	7	50.29	15	49.82	49.55	-8	7,708	-0.10%
2024/04/26	50	47.17	59	47.16	48.35	-9	7,407	-0.12%
2024/04/24	10	45.11	11	45.19	45.45	-1	7,132	-0.01%
2024/04/23	1	44.90	0	0.00	44.95	1	7,199	0.01%
2024/04/22	3	44.23	0	0.00	43.85	3	7,263	0.04%
2024/04/18	0	43.10	0	0.00	42.90	0	7,189	0.00%
2024/04/17	1	43.00	2	43.15	42.80	-1	7,256	-0.01%
2024/04/16	2	43.51	0.2	43.85	42.90	1.9	7,492	0.03%
2024/04/15	0	0.00	6	45.25	45.10	-6	7,909	-0.08%
2024/04/12	6	45.20	0	0.00	45.00	6	8,164	0.07%
2024/04/10	1	44.85	1	44.50	44.50	0	9,432	0.00%
2024/04/09	5	44.65	5	44.90	44.95	0	9,660	0.00%
2024/04/08	1	43.95	2.2	43.40	44.10	-1.2	10,167	-0.01%
2024/04/03	1	44.05	1	43.80	43.65	0	10,191	0.00%
2024/04/01	0	0.00	3	44.42	44.55	-3	10,619	-0.03%
2024/03/28	3	44.05	1.6	44.50	44.00	1.4	11,852	0.01%
2024/03/26	1	45.00	0	0.00	44.55	1	14,921	0.01%
2024/03/22	0.1	45.10	54	44.73	45.30	-53.9	16,105	-0.33%
2024/03/21	6	45.28	6	45.64	45.10	0	16,959	0.00%
2024/03/19	0.1	45.50	0	0.00	45.50	0.1	17,402	0.00%
2024/03/18	2	45.70	0	0.00	45.65	2	17,526	0.01%
2024/03/15	66.2	44.73	128	44.63	46.45	-61.8	17,778	-0.35%	大賣/
2024/03/14	0.3	47.57	2.1	47.06	47.10	-1.8	17,606	-0.01%
2024/03/13	23.1	49.39	27	49.84	49.00	-3.9	17,484	-0.02%
2024/03/12	13	49.38	1.1	49.56	49.45	11.9	17,429	0.07%
2024/03/11	31	49.32	28	49.30	49.30	3	17,544	0.02%
2024/03/08	13	48.92	23	48.95	48.65	-10	17,905	-0.06%
2024/03/07	16	48.56	21	48.46	48.10	-5	18,241	-0.03%
2024/03/06	18	48.90	0	0.00	48.40	18	18,390	0.10%
2024/03/05	8.5	49.76	0	0.00	49.35	8.5	18,379	0.05%
2024/03/01	10	49.68	1	49.90	49.90	9	18,376	0.05%
2024/02/29	51	50.53	34	50.60	50.40	17	18,247	0.09%
2024/02/27	5	48.30	0	0.00	48.10	5	17,884	0.03%
2024/02/26	6	49.06	0	0.00	48.80	6	17,833	0.03%
2024/02/23	9	49.71	0	0.00	49.65	9	17,845	0.05%
2024/02/22	40	50.08	2.2	49.95	50.00	37.8	17,821	0.21%
2024/02/21	11	49.68	14	49.53	49.00	-3	17,723	-0.02%
2024/02/20	10	48.95	12	48.56	48.65	-2	17,675	-0.01%
2024/02/19	0	0.00	34	47.63	47.90	-34	17,664	-0.19%
2024/02/16	1.1	47.50	0	0.00	47.30	1.1	17,819	0.01%
2024/02/15	48	46.83	0	0.00	47.20	48	17,961	0.27%
2024/02/05	0	0.00	3	48.05	47.75	-3	17,943	-0.02%
2024/02/02	2	48.30	0	0.00	48.20	2	17,983	0.01%
2024/02/01	0	0.00	0.3	49.85	49.65	-0.3	17,868	0.00%
2024/01/30	2	49.80	1	49.45	49.45	1	17,848	0.01%
2024/01/26	1	49.50	0	0.00	49.75	1	17,882	0.01%
2024/01/25	6	49.95	9	49.83	49.75	-3	17,876	-0.02%
2024/01/24	3	50.87	1	50.80	50.50	2	17,811	0.01%
2024/01/23	6	50.75	2	50.85	50.20	4	17,846	0.02%
2024/01/22	27	50.09	15	50.63	50.70	12	17,889	0.07%
2024/01/19	0	51.60	0	0.00	51.20	0	17,791	0.00%
2024/01/18	0	52.50	0	0.00	52.50	0	17,695	0.00%
2024/01/17	1	51.69	6	51.00	51.00	-5	17,539	-0.03%
2024/01/16	5	51.68	2	51.90	52.00	3	17,383	0.02%
2024/01/15	0	52.80	0	0.00	52.80	0	17,235	0.00%
2024/01/12	0	0.00	1	52.20	52.50	-1	17,179	-0.01%
2024/01/10	1	50.41	1	51.10	50.70	0	16,960	0.00%
2024/01/09	4	52.13	7	52.37	52.40	-3	16,693	-0.02%
2024/01/08	3	56.37	3	56.53	56.20	0	16,210	0.00%
2024/01/05	6.1	57.10	9	56.80	57.90	-3	15,999	-0.02%
2024/01/04	43	57.30	38	57.69	57.00	5	15,558	0.03%
2024/01/03	7	55.06	2	55.80	55.00	5	14,793	0.03%
2024/01/02	4	57.25	6	56.00	54.70	-2	14,512	-0.01%
2023/12/29	3	55.23	3	55.03	55.00	0	13,941	0.00%
2023/12/28	4	55.45	0	0.00	55.20	4	13,906	0.03%
2023/12/27	1	56.70	92	56.80	56.60	-91	13,795	-0.66%
2023/12/26	132.2	55.98	134	55.32	56.00	-1.8	13,532	-0.01%	大買/大賣/
2023/12/25	99	57.88	11	54.63	54.50	88	13,140	0.67%
2023/12/22	64	59.48	81	60.06	60.10	-17	12,342	-0.14%
2023/12/21	39	58.27	112	56.21	59.60	-73	10,570	-0.69%	大賣/
2023/12/20	81	54.50	9	54.48	54.50	72	9,261	0.78%
2023/12/19	14.5	52.90	5	52.30	52.30	9.5	8,798	0.11%
2023/12/18	3	52.87	21	52.85	52.90	-18	8,116	-0.22%
2023/12/15	0	0.00	3.3	50.33	50.60	-3.3	7,335	-0.04%
2023/12/14	2	49.80	3	49.50	49.05	-1	7,080	-0.01%
2023/12/13	4	50.00	8	50.46	50.10	-4	6,925	-0.06%
2023/12/12	19	53.08	11	52.61	51.80	8	7,366	0.11%
2023/12/11	1	52.70	32	52.91	52.40	-31	7,192	-0.43%
2023/12/08	1	51.00	0	0.00	51.10	1	6,988	0.01%
2023/12/07	0	0.00	10	50.70	50.10	-10	6,981	-0.14%
2023/12/05	11	51.77	38	50.92	52.00	-27	6,865	-0.39%
2023/12/04	61	51.59	34.1	51.22	52.50	27	6,511	0.41%
2023/12/01	13	48.47	24	48.23	48.65	-11	6,098	-0.18%
2023/11/30	4	46.79	0	0.00	46.70	4	5,955	0.07%
2023/11/28	1	46.85	0	0.00	47.00	1	6,013	0.02%
2023/11/24	3	45.58	0	0.00	45.50	3	5,985	0.05%
2023/11/22	13	45.65	0	0.00	45.65	13	6,052	0.21%
2023/11/21	1	46.70	0	0.00	46.55	1	6,010	0.02%
2023/11/17	0	0.00	10	47.60	47.25	-10	6,174	-0.16%
2023/11/16	1	47.55	15	47.60	47.40	-14	6,207	-0.23%
2023/11/15	1	46.45	3	46.95	47.85	-2	6,230	-0.03%
2023/11/14	3	47.30	4	46.10	46.10	-1	6,289	-0.02%
2023/11/13	2	45.30	0.2	45.55	45.75	1.8	6,211	0.03%
2023/11/08	0	46.05	0	0.00	46.10	0	6,203	0.00%
2023/11/07	0.1	46.88	0	0.00	46.25	0.1	6,245	0.00%
2023/11/06	0	0.00	2	47.20	47.45	-2	6,240	-0.03%
2023/11/03	0	0.00	1	47.30	47.70	-1	6,210	-0.02%
2023/11/01	1	46.45	1	46.40	46.40	0	6,246	0.00%
2023/10/27	0	0.00	1.3	45.05	45.50	-1.3	6,150	-0.02%
2023/10/23	2	44.80	0	0.00	44.50	2	6,394	0.03%
2023/10/19	0	0.00	2	45.50	45.60	-2	6,456	-0.03%
2023/10/18	0	0.00	1.7	44.42	44.85	-1.7	6,467	-0.03%
2023/10/16	0	0.00	5	43.95	45.00	-5	6,549	-0.08%
2023/10/13	7.2	44.92	0	0.00	44.25	7.2	6,610	0.11%
2023/10/12	0	0.00	2	45.75	45.65	-2	6,579	-0.03%
2023/10/11	7.1	45.45	0	0.00	45.25	7.1	6,647	0.11%
2023/10/06	4	47.05	1	46.90	46.95	3	6,776	0.04%
2023/10/05	0	47.00	0	0.00	46.75	0	6,910	0.00%
2023/10/03	13	46.50	0	0.00	46.00	13	7,134	0.18%
2023/10/02	6.2	47.30	3.8	47.56	47.35	2.4	7,230	0.03%
2023/09/27	0	0.00	8	49.48	48.40	-8	7,636	-0.10%
2023/09/21	1	50.10	3	50.07	49.80	-2	9,532	-0.02%
2023/09/20	18	51.76	5.1	51.48	51.30	12.9	9,490	0.14%
2023/09/19	2	50.70	1.3	50.56	50.50	0.7	9,382	0.01%
2023/09/18	2	50.65	20	50.50	50.90	-18	9,376	-0.19%
2023/09/15	6	50.48	6	50.81	50.60	0	9,386	0.00%
2023/09/14	1	48.50	21	48.84	48.85	-20	8,722	-0.23%
2023/09/13	0	0.00	3	46.48	46.65	-3	8,628	-0.03%
2023/09/12	0.2	46.35	0	0.00	46.80	0.2	8,725	0.00%
2023/09/07	4.1	45.95	15	45.80	45.65	-10.9	8,817	-0.12%
2023/09/06	11.1	46.34	0	0.00	46.30	11.1	8,880	0.12%
2023/09/04	0	0.00	15.8	45.79	46.50	-15.8	9,162	-0.17%
2023/09/01	15.1	44.96	0	0.00	44.90	15.1	9,167	0.16%
2023/08/30	2	45.80	0	0.00	45.85	2	9,242	0.02%
2023/08/29	3	45.55	0	0.00	45.35	3	9,324	0.03%
2023/08/28	0	0.00	1	46.00	46.10	-1	9,394	-0.01%
2023/08/25	2	45.93	5	46.40	45.90	-3	9,499	-0.03%
2023/08/24	15	46.07	0.2	46.40	46.00	14.8	9,566	0.15%
2023/08/23	2	47.85	5	48.15	47.55	-3	9,478	-0.03%
2023/08/22	2	48.78	2	49.00	48.70	0	9,435	0.00%
2023/08/21	0	0.00	2	49.40	49.30	-2	9,449	-0.02%
2023/08/18	3	49.68	3	50.63	50.50	0	9,404	0.00%
2023/08/17	1	47.75	1	47.75	47.90	0	9,202	0.00%
2023/08/16	4	47.68	0.1	47.65	47.60	3.9	9,232	0.04%
2023/08/15	10	48.90	0	0.00	49.00	10	9,236	0.11%
2023/08/10	2	49.85	0	0.00	50.10	2	9,379	0.02%
2023/08/08	0	0.00	0	50.40	50.10	0	9,472	0.00%
2023/08/07	2	50.35	0	0.00	50.50	2	9,594	0.02%
2023/08/04	0	0.00	5.3	51.36	51.60	-5.3	9,661	-0.06%
2023/08/02	0	0.00	3	50.37	51.10	-3	9,689	-0.03%
2023/08/01	0	0.00	0.1	51.20	51.10	-0.1	9,706	0.00%
2023/07/31	2	50.50	0	0.00	50.40	2	9,784	0.02%
2023/07/28	0	0.00	1.1	51.79	51.80	-1.1	9,824	-0.01%
2023/07/27	4	50.15	0.4	50.35	50.40	3.6	9,917	0.04%
2023/07/25	0	0.00	1.1	49.18	49.20	-1.1	9,972	-0.01%
2023/07/24	7	49.46	0	0.00	49.30	7	10,070	0.07%
2023/07/21	0	0.00	1	50.80	50.90	-1	10,120	-0.01%
2023/07/20	1	51.60	1	51.50	51.90	0	10,171	0.00%
2023/07/17	10	50.50	0	0.00	51.00	10	10,322	0.10%
2023/07/14	9	50.59	0	0.00	50.40	9	10,323	0.09%
2023/07/13	1.1	49.57	20	50.73	49.30	-18.9	10,335	-0.18%
2023/07/12	14.1	52.11	6	52.08	51.60	8.1	10,261	0.08%
2023/07/11	3	53.70	7	53.53	53.60	-4	10,245	-0.04%
2023/07/10	15	54.78	5	54.90	53.60	10	10,259	0.10%
2023/07/07	0	0.00	1	56.50	56.70	-1	10,090	-0.01%
2023/07/06	1	57.80	1.2	57.60	57.60	-0.2	9,972	0.00%
2023/07/05	12	57.45	20	57.35	57.70	-8	9,939	-0.08%
2023/07/04	19	60.18	6	61.15	57.30	13	9,675	0.13%
2023/07/03	2	58.30	0	0.00	58.90	2	8,716	0.02%
2023/06/30	2.9	59.00	6	59.10	59.00	-3.2	8,216	-0.04%
2023/06/29	6.1	57.67	0	0.00	57.30	6.1	7,941	0.08%
2023/06/28	2.1	58.59	0	0.00	58.40	2.1	7,880	0.03%
2023/06/27	1	58.60	3	59.53	58.80	-2	7,873	-0.03%
2023/06/26	2	59.10	1	59.20	58.80	1	7,871	0.01%
2023/06/19	5	61.50	0	0.00	61.10	5	7,892	0.06%
2023/06/16	0	0.00	5	63.00	62.60	-5	7,918	-0.06%
2023/06/14	0	0.00	5	63.00	62.20	-5	8,067	-0.06%
2023/06/08	3	61.93	18	62.09	61.50	-15	9,687	-0.15%
2023/06/06	10	58.90	5	59.50	59.50	5	9,925	0.05%
2023/06/02	0	0.00	6.5	57.82	58.10	-6.5	10,005	-0.07%
2023/06/01	10.2	57.11	0	0.00	57.10	10.2	10,059	0.10%
2023/05/31	1	58.80	0	0.00	58.00	1	10,104	0.01%
2023/05/30	0.1	59.20	0	0.00	58.70	0.1	10,281	0.00%
2023/05/26	1	58.70	0	0.00	58.90	1	10,595	0.01%
2023/05/24	5	60.00	0	0.00	60.10	5	11,227	0.04%
2023/05/23	0	0.00	10	60.10	60.10	-10	11,458	-0.09%
2023/05/22	10	59.70	0	0.00	60.20	10	11,482	0.09%
2023/05/19	0	0.00	1	60.60	60.30	-1	11,432	-0.01%
2023/05/17	2	59.75	1	60.20	60.20	1	11,390	0.01%
2023/05/16	10	59.60	0	0.00	59.60	10	11,367	0.09%
2023/05/12	0	0.00	3	59.17	59.20	-3	11,434	-0.03%
2023/05/11	3	59.60	0	0.00	59.10	3	11,447	0.03%
2023/05/10	1	61.00	2	61.15	61.60	-1	11,368	-0.01%
2023/05/09	1	60.20	0	0.00	60.20	1	11,394	0.01%
2023/05/08	6	59.82	0	0.00	59.40	6	11,536	0.05%
2023/05/05	2	60.00	1	59.50	59.50	1	11,898	0.01%
2023/05/04	1	60.70	0	0.00	60.10	1	11,984	0.01%
2023/05/03	15	61.39	6	61.05	60.50	9	12,004	0.07%
2023/05/02	11	63.37	3	63.20	63.20	8	11,970	0.07%
2023/04/28	0	0.00	2	65.70	65.00	-2	12,084	-0.02%
2023/04/27	0	0.00	1	63.20	63.70	-1	12,176	-0.01%
2023/04/26	3	63.13	0	0.00	63.70	3	12,253	0.02%
2023/04/25	1	64.30	0	0.00	64.20	1	12,258	0.01%
2023/04/24	5	65.08	0	0.00	65.50	5	12,374	0.04%
2023/04/21	10	66.69	8	65.54	65.00	2	12,497	0.02%
2023/04/20	6	68.17	0	0.00	67.70	6	12,473	0.05%
2023/04/19	7	68.29	2	68.10	68.00	5	12,630	0.04%
2023/04/18	20	70.10	0	0.00	69.00	20	12,772	0.16%
2023/04/17	20	70.50	4	71.05	70.50	16	12,889	0.12%
2023/04/13	2	68.30	0	0.00	68.50	2	13,235	0.02%
2023/04/12	0	0.00	5	69.20	68.80	-5	13,442	-0.04%
2023/04/07	1	68.60	1	69.30	69.40	0	14,505	0.00%
2023/04/06	5	67.76	0	0.00	67.80	5	14,953	0.03%
2023/03/31	0	0.00	1.1	68.85	68.50	-1.1	15,727	-0.01%
2023/03/30	2	68.90	0	0.00	68.50	2	17,126	0.01%
2023/03/29	3	69.20	6	68.92	68.80	-3	17,649	-0.02%
2023/03/28	1	69.70	1	69.30	69.30	0	18,203	0.00%
2023/03/27	0	0.00	0	70.40	69.70	0	18,992	0.00%
2023/03/24	2	70.00	0	0.00	70.50	2	19,983	0.01%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.00%
2023/03/22	1	69.50	1	69.80	70.40	0	20,171	0.00%
2023/03/21	2	69.20	0	0.00	69.00	2	20,226	0.01%
2023/03/20	26	70.28	1.1	70.30	69.60	24.9	20,233	0.12%
2023/03/17	1	68.80	1	68.90	69.00	0	20,203	0.00%
2023/03/16	5	68.28	2	68.00	68.20	3	20,128	0.01%
2023/03/15	39	71.57	54	71.63	71.00	-15	19,886	-0.08%
2023/03/14	39.5	73.30	31	73.20	72.50	8.5	19,571	0.04%
2023/03/13	23	80.48	3	80.87	80.50	20	18,898	0.11%
2023/03/10	8	81.84	9	80.29	79.10	-1	18,755	-0.01%
2023/03/09	0	0.00	2	80.00	80.10	-2	18,527	-0.01%
2023/03/08	1	79.30	0	0.00	79.00	1	18,647	0.01%
2023/03/06	3	80.80	0	0.00	80.60	3	18,803	0.02%
2023/03/03	6	80.45	0	80.80	81.10	6	19,016	0.03%
2023/03/02	2	80.20	7.3	80.61	80.70	-5.3	19,149	-0.03%
2023/03/01	2	78.60	3	78.00	78.60	-1	18,998	-0.01%
2023/02/24	2	79.75	0	79.90	79.60	2	18,961	0.01%
2023/02/23	2.8	79.09	3	79.33	79.20	-0.2	18,829	0.00%
2023/02/22	7	77.83	6	77.58	76.70	1	18,592	0.01%
2023/02/21	3	78.00	12	75.38	77.50	-9	18,344	-0.05%
2023/02/20	1	74.10	2	73.45	74.00	-1	18,296	-0.01%
2023/02/17	6	72.53	2	73.30	73.30	4	18,522	0.02%
2023/02/16	4	73.65	1	73.90	73.70	3	18,664	0.02%
2023/02/15	1	73.70	1	74.70	73.70	0	19,073	0.00%
2023/02/14	2	74.65	2	74.70	74.80	0	19,329	0.00%
2023/02/13	1	73.80	2	73.65	73.80	-1	19,474	-0.01%
2023/02/10	1	76.20	0	0.00	75.50	1	19,706	0.01%
2023/02/09	1	77.90	1	76.90	76.90	0	20,025	0.00%
2023/02/08	2	77.80	7	77.89	77.90	-5	20,279	-0.02%
2023/02/07	2	76.80	1.1	77.31	77.60	1	20,350	0.00%
2023/02/06	10	76.65	1	76.60	76.10	9	20,482	0.04%
2023/02/03	0	0.00	2	80.20	79.50	-2	20,459	-0.01%
2023/02/02	3	78.47	3	78.00	78.60	0	20,220	0.00%
2023/01/31	1	75.80	2	75.90	75.90	-1	20,313	0.00%
2023/01/30	1	74.70	1	74.60	75.60	0	20,414	0.00%
2023/01/16	2	73.20	0	0.00	73.70	2	20,475	0.01%
2023/01/13	1	74.80	1	74.30	74.50	0	20,424	0.00%
2023/01/12	2	74.75	0	0.00	74.10	2	20,536	0.01%
2023/01/11	1	76.90	1	76.10	76.10	0	20,473	0.00%
2023/01/10	2	77.25	0	0.00	76.50	2	20,444	0.01%
2023/01/09	1	77.50	1	77.90	77.50	0	20,639	0.00%
2023/01/06	0	77.10	0	0.00	77.80	0	20,709	0.00%
2023/01/05	1	78.00	1	78.20	77.10	0	20,762	0.00%
2023/01/04	3	77.90	0	0.00	77.10	3	20,903	0.01%
2023/01/03	4	79.95	4	80.48	79.20	0	20,825	0.00%
2022/12/30	3	80.23	3	80.43	80.10	0	20,753	0.00%
2022/12/29	1	79.00	1	79.70	79.20	0	20,637	0.00%
2022/12/28	5	81.46	7	80.09	79.00	-2	20,583	-0.01%
2022/12/27	4.1	84.09	5	82.22	82.10	-0.9	20,463	0.00%
2022/12/26	7.1	84.10	2	83.25	82.40	5.1	20,553	0.02%
2022/12/23	26	85.50	24	84.06	86.20	2	20,344	0.01%
2022/12/22	23	85.00	36	84.85	87.20	-13	19,732	-0.07%
2022/12/21	42	79.28	44.2	78.66	79.80	-2.2	18,579	-0.01%
2022/12/20	31	78.24	23	78.26	76.70	8	18,285	0.04%
2022/12/19	6	79.15	6	77.93	76.20	0	18,086	0.00%
2022/12/16	11	78.09	15	76.59	78.80	-4	17,509	-0.02%
2022/12/15	1	71.00	1	72.20	72.50	0	16,827	0.00%
2022/12/13	2	71.00	2	70.30	70.30	0	17,331	0.00%
2022/12/12	1	69.40	0	0.00	69.30	1	17,584	0.01%
2022/12/09	0	0.00	25	69.60	70.10	-25	17,814	-0.14%
2022/12/08	2	68.70	1.1	68.67	68.60	0.9	18,088	0.00%
2022/12/07	5	69.90	6	69.17	69.10	-1	18,250	-0.01%
2022/12/06	5	72.16	1	70.60	70.60	4	18,254	0.02%
2022/12/02	1	74.70	0	0.00	74.50	1	18,584	0.01%
2022/12/01	4	75.85	3	75.70	75.30	1	18,774	0.01%
2022/11/30	0	0.00	3	75.73	76.10	-3	18,698	-0.02%
2022/11/29	2	72.50	0	0.00	74.70	2	18,769	0.01%
2022/11/28	1	73.20	0	0.00	72.90	1	18,998	0.01%
2022/11/25	2	76.35	3	75.30	74.90	-1	18,973	-0.01%
2022/11/24	1	72.00	8	75.09	75.40	-7	19,000	-0.04%
2022/11/23	21	70.38	2	71.15	71.10	19	18,785	0.10%
2022/11/22	3	70.00	1	69.10	69.10	2	18,934	0.01%
2022/11/21	3	70.50	4.7	70.11	69.50	-1.7	18,878	-0.01%
2022/11/18	8	73.38	22	73.88	71.80	-14	18,843	-0.07%
2022/11/17	2	74.60	5	74.78	74.20	-3	18,944	-0.02%
2022/11/16	2	74.25	3	74.93	75.30	-1	18,910	-0.01%
2022/11/15	2	73.00	2	74.60	74.60	0	18,998	0.00%
2022/11/14	3	74.40	4	74.53	74.10	-1	18,805	-0.01%
2022/11/11	5	75.88	2	74.70	73.50	3	18,698	0.02%
2022/11/10	3	73.50	5	73.32	74.40	-2	18,395	-0.01%
2022/11/09	3	71.63	6	72.15	72.00	-3	18,244	-0.02%
2022/11/08	9	71.09	4	72.05	70.40	5	18,282	0.03%
2022/11/07	1	69.70	2.2	69.81	70.00	-1.2	18,009	-0.01%
2022/11/04	3	66.70	3	66.30	66.60	0	17,759	0.00%
2022/11/03	0	0.00	4.2	65.37	65.80	-4.2	17,605	-0.02%
2022/11/02	3	67.53	3	67.67	66.50	0	17,748	0.00%
2022/11/01	2	67.30	1	67.00	66.00	1	17,590	0.01%
2022/10/31	1	67.30	1	67.70	67.70	0	17,596	0.00%
2022/10/28	1	69.60	0	0.00	68.50	1	17,585	0.01%
2022/10/27	2	69.50	1	70.50	70.50	1	17,529	0.01%
2022/10/26	2	67.90	3	68.07	69.20	-1	17,483	-0.01%
2022/10/24	1	69.50	12	69.68	68.50	-11	17,586	-0.06%
2022/10/21	2	67.10	0	0.00	66.50	2	17,570	0.01%
2022/10/20	1	65.00	0	0.00	66.90	1	17,578	0.01%
2022/10/19	1	68.20	3.2	67.96	67.90	-2.2	17,706	-0.01%
2022/10/18	0	0.00	1	67.00	67.00	-1	17,674	-0.01%
2022/10/17	1	64.60	2	64.30	64.90	-1	17,705	-0.01%
2022/10/14	0	0.00	2.1	69.03	68.80	-2.1	17,512	-0.01%
2022/10/13	5	67.78	4	65.90	65.40	1	17,873	0.01%
2022/10/12	5	69.22	0	0.00	68.30	5	18,252	0.03%
2022/10/11	1	72.90	1	73.00	72.20	0	18,103	0.00%
2022/10/07	1	73.80	1	74.60	73.20	0	17,998	0.00%
2022/10/06	4	72.30	6.1	73.38	73.60	-2.1	18,048	-0.01%
2022/10/05	4	72.78	4.5	73.82	72.90	-0.5	18,103	0.00%
2022/10/04	0	0.00	0.7	71.60	71.60	-0.7	18,225	0.00%
2022/09/29	10	67.10	11	66.75	66.50	-1	17,966	-0.01%
2022/09/28	4	67.25	18	67.66	65.70	-14	17,990	-0.08%
2022/09/27	4	70.28	4	70.45	71.00	0	18,355	0.00%
2022/09/26	3	70.87	2	69.40	69.40	1	18,480	0.01%
2022/09/23	0	0.00	2	76.70	74.90	-2	18,620	-0.01%
2022/09/22	3	75.33	0	0.00	74.70	3	18,861	0.02%
2022/09/21	1	74.40	4	78.38	78.30	-3	19,104	-0.02%
2022/09/20	16.7	76.06	16	75.74	75.10	0.7	19,163	0.00%
2022/09/19	18	77.03	15	76.65	74.10	3	19,630	0.02%
2022/09/16	1	79.00	5	79.58	80.70	-4	19,925	-0.02%
2022/09/15	4	81.90	1	81.80	80.70	3	20,286	0.01%
2022/09/14	0	0.00	2	78.60	79.10	-2	20,546	-0.01%
2022/09/13	0	0.00	1	78.00	77.70	-1	20,614	0.00%
2022/09/12	22	78.62	23	77.13	76.90	-1	20,925	0.00%
2022/09/08	2	73.10	5	72.90	74.10	-3	20,836	-0.01%
2022/09/07	3	74.63	1	74.10	74.50	2	20,908	0.01%
2022/09/06	3	77.43	1	78.00	76.80	2	20,750	0.01%
2022/09/05	0	0.00	2.7	76.52	76.20	-2.7	20,692	-0.01%
2022/09/02	6.9	79.77	13.3	80.11	78.00	-6.5	20,581	-0.03%
2022/09/01	1.2	84.63	0.5	83.90	83.70	0.7	20,346	0.00%
2022/08/31	1	82.80	3	85.07	86.80	-2	20,415	-0.01%
2022/08/30	0	0.00	1	86.10	86.10	-1	20,129	0.00%
2022/08/29	2	87.05	0	0.00	86.30	2	20,111	0.01%
2022/08/26	3	93.20	0	0.00	93.10	3	20,046	0.01%
2022/08/25	12	92.72	34	92.38	92.80	-22	20,010	-0.11%
2022/08/23	2	95.40	6	95.50	94.60	-4	20,090	-0.02%
2022/08/22	19	95.32	0	0.00	95.10	19	20,154	0.09%
2022/08/19	1	101.00	0	0.00	100.50	1	20,021	0.00%
2022/08/18	0	0.00	1	101.00	101.00	-1	20,220	0.00%
2022/08/17	1	101.00	2	100.50	101.50	-1	20,697	0.00%
2022/08/16	4	100.50	2	100.00	99.90	2	21,251	0.01%
2022/08/15	0	0.00	1	101.00	101.50	-1	21,871	0.00%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/09	13	105.42	2	105.51	105.00	11	21,937	0.05%
2022/08/08	1	107.00	1	107.50	107.50	0	21,826	0.00%
2022/08/05	2	107.00	5	106.60	107.50	-3	21,846	-0.01%
2022/08/04	1	103.00	1	103.00	104.00	0	21,921	0.00%
2022/08/03	5	105.00	13	105.92	104.50	-8	21,955	-0.04%
2022/08/02	13	104.27	6	104.92	105.00	7	22,088	0.03%
2022/08/01	1	107.00	3	106.83	107.50	-2	22,109	-0.01%
2022/07/29	8	106.69	11	106.86	107.00	-3	22,202	-0.01%
2022/07/28	2	102.00	0	0.00	102.00	2	22,118	0.01%
2022/07/27	1	102.50	0	0.00	104.50	1	22,091	0.00%
2022/07/26	4	101.50	1	102.00	100.50	3	22,099	0.01%
2022/07/25	1	104.50	0	0.00	104.00	1	21,952	0.00%
2022/07/22	5	105.40	2	107.00	106.50	3	21,993	0.01%
2022/07/21	0	0.00	7	105.71	105.50	-7	22,013	-0.03%
2022/07/20	48.1	106.31	35	106.56	103.50	13.1	21,989	0.06%
2022/07/19	12	128.67	31	124.90	131.00	-19	21,598	-0.09%
2022/07/18	21	119.48	18	119.03	121.00	3	21,147	0.01%
2022/07/15	15	118.07	0	0.00	117.00	15	21,144	0.07%
2022/07/13	3	116.00	5	115.50	113.50	-2	21,063	-0.01%
2022/07/12	8	111.88	7	111.50	112.00	1	20,966	0.00%
2022/07/08	2	120.00	2	120.25	120.50	0	20,675	0.00%
2022/07/07	0	0.00	2	115.00	116.50	-2	20,505	-0.01%
2022/07/05	15	116.13	17	116.12	116.00	-2	20,405	-0.01%
2022/07/04	0	0.00	4	112.38	115.50	-4	19,948	-0.02%
2022/07/01	9	117.89	5	115.20	111.00	4	19,836	0.02%
2022/06/30	4	117.88	11	118.00	119.00	-7	19,480	-0.04%
2022/06/29	3	122.50	7	121.57	120.00	-4	19,155	-0.02%
2022/06/28	1	129.50	2	127.50	128.00	-1	18,787	-0.01%
2022/06/27	8	124.06	4	124.63	128.00	4	18,412	0.02%
2022/06/24	0	0.00	1	118.00	116.50	-1	17,937	-0.01%
2022/06/23	5	113.90	11	112.41	110.50	-6	17,617	-0.03%
2022/06/22	3	118.33	7	119.57	120.00	-4	17,276	-0.02%
2022/06/21	0	0.00	12	123.50	123.50	-12	16,758	-0.07%
2022/06/20	5	122.80	19	121.76	119.50	-14	16,534	-0.08%
2022/06/17	1	133.50	5	130.80	131.00	-4	16,156	-0.02%
2022/06/16	5	134.30	5.6	133.16	131.00	-0.6	15,984	0.00%
2022/06/15	6	140.67	1	140.50	140.50	5	16,030	0.03%
2022/06/14	0	0.00	12	141.75	143.00	-12	16,380	-0.07%
2022/06/13	18	144.06	3	143.50	143.00	15	17,312	0.09%
2022/06/10	6	151.08	5	151.10	150.00	1	17,735	0.01%
2022/06/09	7	155.43	1	155.50	155.00	6	17,977	0.03%
2022/06/08	0	159.50	10	160.35	161.50	-10	18,124	-0.06%
2022/06/06	40	162.13	40	159.00	158.50	0	19,086	0.00%
2022/06/01	1	160.00	5	160.50	159.50	-4	20,734	-0.02%
2022/05/31	3	158.33	4	157.25	157.00	-1	22,047	0.00%
2022/05/30	38	160.11	27	159.89	158.50	11	22,405	0.05%
2022/05/26	30	162.00	30	157.50	156.50	0	23,032	0.00%
2022/05/25	20	162.30	22	160.07	160.50	-2	23,196	-0.01%
2022/05/24	25	164.28	33	163.68	161.50	-8	23,415	-0.03%
2022/05/23	6	159.08	27	162.91	163.50	-21	23,452	-0.09%
2022/05/19	2	142.00	3	144.00	146.00	-1	24,528	0.00%
2022/05/18	0	0.00	1	147.00	147.50	-1	25,491	0.00%
2022/05/17	6	145.08	2	145.75	143.00	4	26,034	0.02%
2022/05/16	1	149.00	3	150.00	148.00	-2	26,380	-0.01%
2022/05/13	0	0.00	7	152.50	153.50	-7	26,755	-0.03%
2022/05/12	5	149.60	5	151.20	148.50	0	27,852	0.00%
2022/05/11	0	0.00	2	152.25	151.50	-2	28,048	-0.01%
2022/05/10	6	150.00	9	150.83	151.50	-3	28,426	-0.01%
2022/05/09	0	0.00	1	148.50	148.00	-1	28,842	0.00%
2022/05/06	5	149.40	6	151.92	151.50	-1	29,843	0.00%
2022/05/05	10.1	152.41	14	152.32	153.00	-3.9	29,960	-0.01%
2022/05/04	3	149.17	0.2	150.50	148.50	2.8	29,923	0.01%
2022/05/03	7	143.29	10	144.15	146.00	-3	30,123	-0.01%
2022/04/29	4	146.75	1	146.00	146.00	3	30,426	0.01%
2022/04/28	8	143.63	0	0.00	142.00	8	30,615	0.03%
2022/04/27	2	143.00	5	143.30	144.00	-3	30,648	-0.01%
2022/04/26	5	148.70	3	146.00	145.00	2	30,761	0.01%
2022/04/25	5.2	148.81	3	149.33	148.00	2.2	30,860	0.01%
2022/04/22	2	155.50	0	0.00	156.00	2	30,890	0.01%
2022/04/21	7	158.79	7	158.29	157.50	0	31,098	0.00%
2022/04/20	5	156.50	1	157.00	155.50	4	31,348	0.01%
2022/04/19	2	155.50	3	154.67	156.00	-1	31,482	0.00%
2022/04/18	2	152.00	0	0.00	151.00	2	31,728	0.01%
2022/04/15	1	153.50	1	156.00	155.00	0	32,036	0.00%
2022/04/14	2	154.75	0	0.00	154.50	2	32,163	0.01%
2022/04/13	9	155.72	3	157.00	158.00	6	32,253	0.02%
2022/04/12	10	148.80	4	150.00	153.00	6	32,311	0.02%
2022/04/11	1	153.00	3	151.50	151.50	-2	32,351	-0.01%
2022/04/08	0	0.00	2	154.25	154.00	-2	32,947	-0.01%
2022/04/07	5	152.10	2	150.75	149.50	3	33,063	0.01%
2022/04/06	1	156.50	1	155.50	156.00	0	33,093	0.00%
2022/04/01	1	159.50	2	159.50	160.00	-1	33,478	0.00%
2022/03/31	18	158.47	10	158.60	158.50	8	33,528	0.02%
2022/03/30	4	157.88	6.2	157.50	160.00	-2.2	33,688	-0.01%
2022/03/29	9	156.61	6	156.17	154.50	3	33,769	0.01%
2022/03/28	12	154.17	9	154.56	156.00	3	34,092	0.01%
2022/03/25	12.2	156.64	2	155.25	153.50	10.2	34,467	0.03%
2022/03/24	10	160.90	3	161.17	160.00	7	34,857	0.02%
2022/03/23	12	163.33	10	165.50	163.00	2	35,566	0.01%
2022/03/22	16	163.19	0	0.00	162.50	16	36,222	0.04%
2022/03/21	2	164.00	0	0.00	163.00	2	37,126	0.01%
2022/03/18	8	161.63	6	163.42	163.00	2	38,261	0.01%
2022/03/17	10	165.30	3	164.17	168.00	7	38,841	0.02%
2022/03/16	24	166.42	4	168.00	161.50	20	39,919	0.05%
2022/03/15	14	176.21	1	172.50	172.50	13	39,944	0.03%
2022/03/14	3	178.00	2	181.00	182.00	1	41,030	0.00%
2022/03/11	9	174.44	0	0.00	175.00	9	42,473	0.02%
2022/03/10	8.2	179.51	4	179.63	176.50	4.2	43,249	0.01%
2022/03/09	15.2	174.30	7	173.57	174.00	8.2	43,857	0.02%
2022/03/08	44	175.83	68	171.08	170.50	-24	44,460	-0.05%
2022/03/07	38.2	188.03	55	187.28	180.00	-16.8	43,865	-0.04%
2022/03/04	57	198.65	24.2	197.39	192.00	32.8	43,042	0.08%
2022/03/03	4.3	193.36	12.1	194.30	192.00	-7.8	41,921	-0.02%
2022/03/02	9.1	193.37	5	192.40	190.50	4.1	41,774	0.01%
2022/03/01	30	192.53	34	192.81	193.00	-4	41,636	-0.01%
2022/02/25	8	186.13	9	186.94	187.00	-1	41,391	0.00%
2022/02/24	7	183.07	19	184.08	182.00	-12	41,218	-0.03%
2022/02/23	73	189.70	74	188.64	190.00	-1	40,843	0.00%
2022/02/22	13.1	184.64	20	188.95	181.50	-6.9	40,488	-0.02%
2022/02/21	51	197.63	22	198.07	195.00	29	39,762	0.07%
2022/02/18	33	189.06	52	191.89	194.50	-19	39,031	-0.05%
2022/02/17	16	185.16	24.1	185.86	183.00	-8.1	38,225	-0.02%
2022/02/16	10	184.00	11	183.73	183.50	-1	37,912	0.00%
2022/02/15	16	179.03	34	182.51	178.50	-18	38,206	-0.05%
2022/02/14	83	178.78	90	179.77	180.00	-7	38,783	-0.02%
2022/02/11	48	175.84	38	172.72	172.00	10	38,390	0.03%
2022/02/10	3	175.83	10	176.20	175.50	-7	39,037	-0.02%
2022/02/09	41	177.30	18	174.64	173.50	23	39,741	0.06%
2022/02/08	106	169.30	105.3	170.96	172.00	0.7	39,830	0.00%	大買/大賣/
2022/02/07	36	156.33	28.3	160.70	162.00	7.7	39,996	0.02%
2022/01/26	37	148.46	39	147.56	147.50	-2	41,239	0.00%
2022/01/25	8	146.31	7	148.36	145.50	1	41,581	0.00%
2022/01/24	27	151.41	16	149.88	153.00	11	41,813	0.03%
2022/01/21	17	154.15	10	153.65	151.50	7	42,137	0.02%
2022/01/20	1.3	161.23	0	0.00	161.00	1.3	42,290	0.00%
2022/01/19	15	161.83	27	162.54	161.50	-12	42,524	-0.03%
2022/01/18	6	166.25	6	166.83	166.00	0	42,715	0.00%
2022/01/17	3	166.67	11	168.55	166.00	-8	43,550	-0.02%
2022/01/14	28	170.93	25	170.20	173.50	3	44,029	0.01%
2022/01/13	4.1	172.49	0	0.00	168.50	4.1	44,460	0.01%
2022/01/12	12.1	178.90	6	178.50	176.00	6.1	44,725	0.01%
2022/01/11	6	181.58	7	181.57	181.50	-1	45,521	0.00%
2022/01/10	3.2	178.58	0	0.00	179.50	3.2	46,605	0.01%
2022/01/06	4	191.50	1	190.54	191.00	3	48,866	0.01%
2022/01/04	2.1	186.33	1	188.50	191.50	1.1	50,499	0.00%
2022/01/03	7	189.43	5	187.00	187.50	2	51,296	0.00%
2021/12/30	7	198.79	1	202.50	198.50	6	51,827	0.01%
2021/12/29	8	201.44	1.1	200.95	201.00	6.9	52,778	0.01%
2021/12/28	3.1	203.27	8	204.50	200.50	-4.9	54,654	-0.01%
2021/12/27	2	198.75	2	199.75	199.00	0	55,451	0.00%
2021/12/24	14	200.54	12	200.04	199.00	2	56,326	0.00%
2021/12/23	10	202.40	8	205.88	200.00	2	56,322	0.00%
2021/12/22	10	203.80	3	204.00	204.00	7	56,540	0.01%
2021/12/21	36	201.49	46.3	202.80	207.00	-10.3	56,543	-0.02%
2021/12/20	11.3	197.78	6	198.83	199.00	5.3	56,620	0.01%
2021/12/17	29	203.00	46.1	201.84	200.00	-17.1	56,644	-0.03%
2021/12/16	15	199.40	0	0.00	196.50	15	56,315	0.03%
2021/12/15	36.1	198.34	26	193.35	199.00	10.1	56,196	0.02%
2021/12/14	25.1	194.31	23.2	193.37	189.50	1.9	56,156	0.00%
2021/12/13	26.2	207.12	17.1	204.15	201.50	9.1	55,319	0.02%
2021/12/10	45	208.29	40.3	207.90	210.50	4.7	55,553	0.01%
2021/12/09	16.2	201.57	15.2	203.48	208.00	1	54,894	0.00%
2021/12/08	53.2	198.46	54.4	198.47	197.00	-1.2	54,715	0.00%
2021/12/07	48.2	185.20	79.4	186.55	191.00	-31.1	54,241	-0.06%
2021/12/06	33.1	175.11	29	175.03	176.50	4.1	53,587	0.01%
2021/12/03	12	169.88	3	166.83	164.50	9	53,625	0.02%
2021/12/02	13	164.81	19.1	163.79	169.50	-6.1	53,692	-0.01%
2021/12/01	4	154.13	4	154.50	154.50	0	53,099	0.00%
2021/11/30	2	156.00	0	0.00	156.50	2	53,553	0.00%
2021/11/29	1	154.50	1	155.50	153.00	0	54,150	0.00%
2021/11/26	7	154.14	8	155.25	152.00	-1	55,260	0.00%
2021/11/25	3.3	158.02	1	157.50	157.50	2.3	55,943	0.00%
2021/11/24	0.1	154.00	0	0.00	154.00	0.1	56,530	0.00%
2021/11/23	3	156.50	2.3	156.50	154.00	0.7	58,328	0.00%
2021/11/22	20	156.28	16	157.25	154.50	4	60,206	0.01%
2021/11/19	10	158.35	11	158.27	156.00	-1	61,871	0.00%
2021/11/18	3	160.67	4	160.75	160.50	-1	64,140	0.00%
2021/11/17	5	157.20	1	158.50	158.50	4	66,010	0.01%
2021/11/16	6.1	160.81	16.1	158.75	161.00	-10	67,378	-0.01%
2021/11/15	2	157.75	6	162.99	157.00	-4	69,856	-0.01%
2021/11/12	13	158.85	42	161.18	159.00	-29	71,211	-0.04%
2021/11/11	24	169.21	18	171.27	159.50	6	71,484	0.01%
2021/11/10	52	184.44	47.1	182.68	177.00	5	72,107	0.01%
2021/11/09	20.1	185.76	13	186.12	183.50	7	73,224	0.01%
2021/11/08	13	185.38	13.3	186.43	190.00	-0.3	73,787	0.00%
2021/11/05	7	174.64	18.7	176.16	178.00	-11.7	74,735	-0.02%
2021/11/04	58.1	177.91	22.1	177.72	174.50	36.1	76,083	0.05%
2021/11/03	35	172.13	28.6	172.77	171.50	6.4	76,323	0.01%
2021/11/02	20	162.05	21.1	162.78	161.00	-1.1	76,868	0.00%
2021/11/01	17	160.06	16.6	162.77	158.50	0.4	77,612	0.00%
2021/10/29	29	160.66	19.2	157.89	160.00	9.8	78,267	0.01%
2021/10/28	16.1	155.30	17.1	157.10	153.50	-1	79,584	0.00%
2021/10/27	17	153.41	9.1	153.45	153.00	7.9	82,036	0.01%
2021/10/26	10	157.15	13.4	158.21	157.00	-3.3	84,992	0.00%
2021/10/25	23	157.15	28.2	156.77	157.50	-5.2	87,571	-0.01%
2021/10/22	21	154.07	16.1	154.41	152.50	4.9	90,066	0.01%
2021/10/21	12	162.83	15	162.63	159.00	-3	91,770	0.00%
2021/10/20	9	161.11	10.1	162.04	159.50	-1.1	92,550	0.00%
2021/10/19	22	160.52	31	160.48	158.00	-9	94,278	-0.01%
2021/10/18	22	152.09	24	152.83	160.00	-2	96,471	0.00%
2021/10/15	29	161.48	18	163.08	161.00	11	97,931	0.01%
2021/10/14	49	162.81	61.1	159.34	164.50	-12.1	98,982	-0.01%
2021/10/13	40.2	157.46	46	157.07	155.00	-5.9	99,248	-0.01%
2021/10/12	7.2	160.06	13.1	158.19	153.50	-6	101,711	-0.01%
2021/10/08	33	167.68	31	168.56	169.50	2	102,911	0.00%
2021/10/07	67.3	170.07	85	172.52	171.50	-17.7	105,121	-0.02%
2021/10/06	17.1	165.12	9.1	164.23	161.50	7.9	106,167	0.01%
2021/10/05	74	166.32	79	170.60	173.00	-5	107,309	0.00%
2021/10/04	37.2	171.29	39	172.44	165.50	-1.8	108,342	0.00%
2021/10/01	29.2	190.10	16.2	193.90	183.50	13	110,613	0.01%
2021/09/30	5	200.50	8	203.13	203.50	-3	112,158	0.00%
2021/09/29	27.2	202.23	30	201.35	200.50	-2.8	113,993	0.00%
2021/09/28	16	203.00	8	202.13	203.50	8	115,755	0.01%
2021/09/27	20	212.20	8.2	216.05	208.00	11.9	117,732	0.01%
2021/09/24	16.2	213.20	17.2	214.21	215.00	-1.1	121,860	0.00%
2021/09/23	8	208.69	17	209.47	207.50	-9	123,853	-0.01%
2021/09/22	12.2	205.02	4	203.88	203.00	8.2	127,961	0.01%
2021/09/17	15.1	208.67	24	208.73	210.00	-8.9	129,019	-0.01%
2021/09/16	8.1	201.69	5	203.60	200.50	3.1	131,239	0.00%
2021/09/15	50.2	202.28	59	203.63	205.00	-8.8	132,972	-0.01%
2021/09/14	18.3	206.87	18	212.27	201.50	0.3	136,191	0.00%
2021/09/13	27.3	213.83	29.1	213.62	210.00	-1.8	138,442	0.00%
2021/09/10	36.1	209.09	30	210.28	211.50	6.1	139,336	0.00%
2021/09/09	16	207.00	5	206.90	207.50	11	140,530	0.01%
2021/09/08	45.1	211.56	45.1	213.89	213.00	-0.1	141,059	0.00%
2021/09/07	2.2	204.12	4.3	209.23	209.50	-2.2	141,359	0.00%
2021/09/06	26.3	220.66	23.3	217.59	211.00	3	140,707	0.00%
2021/09/03	23.2	232.34	19.1	227.48	222.00	4.1	140,444	0.00%
2021/09/02	27	239.61	29.3	238.18	235.50	-2.3	139,951	0.00%
2021/09/01	18.2	238.12	11	237.82	235.00	7.2	139,269	0.01%
2021/08/31	48.2	247.55	24	248.77	248.00	24.2	138,045	0.02%
2021/08/30	28	253.89	27	253.93	249.00	1	137,102	0.00%
2021/08/27	50.2	257.99	43.2	256.03	252.00	7	136,378	0.01%
2021/08/26	63.3	256.81	65	257.52	258.00	-1.7	134,570	0.00%
2021/08/25	116.1	250.92	137.8	253.75	262.00	-21.7	132,823	-0.02%	大買/大賣/
2021/08/24	69.1	250.12	39.2	251.92	244.00	30	131,087	0.02%
2021/08/23	14.6	243.32	47.1	243.30	248.00	-32.5	129,142	-0.03%
2021/08/20	32	216.80	40.5	218.11	225.50	-8.5	129,352	-0.01%
2021/08/19	103	224.84	70.1	222.29	213.00	32.9	130,804	0.03%	大買/
2021/08/18	26.1	218.35	30.6	209.36	226.00	-4.5	129,864	0.00%
2021/08/17	16.5	211.25	14.1	215.19	205.50	2.3	130,875	0.00%
2021/08/16	24.3	214.18	27.1	215.23	215.00	-2.8	131,847	0.00%
2021/08/13	23.2	221.92	10	226.45	215.00	13.2	131,260	0.01%
2021/08/12	13	224.50	18.5	218.98	230.00	-5.5	131,665	0.00%
2021/08/11	32	218.72	25	218.68	217.00	7	131,247	0.01%
2021/08/10	14.1	232.07	13.1	232.86	225.00	1	129,537	0.00%
2021/08/09	11.1	232.78	6.2	234.59	229.00	5	128,839	0.00%
2021/08/06	11	235.77	28.4	231.84	231.00	-17.4	128,536	-0.01%
2021/08/05	4.2	224.47	8	224.00	221.00	-3.8	127,154	0.00%
2021/08/04	15.1	234.32	11	234.50	233.00	4.1	126,543	0.00%
2021/08/03	26.1	232.36	26.1	232.71	229.00	0	126,639	0.00%
2021/08/02	29.1	229.79	41.2	222.30	232.00	-12.1	125,565	-0.01%
2021/07/30	59.3	241.99	29	243.31	223.50	30.3	123,176	0.02%
2021/07/29	34	239.43	36.6	239.86	248.00	-2.6	120,666	0.00%
2021/07/28	47.1	207.37	49.5	210.80	225.50	-2.3	118,502	0.00%
2021/07/27	27.1	205.13	48.1	206.81	205.00	-21	116,098	-0.02%
2021/07/26	36.3	224.62	23	230.11	216.50	13.3	115,006	0.01%
2021/07/23	56.3	243.88	46	243.82	240.00	10.3	113,819	0.01%
2021/07/22	63.3	228.95	85.5	229.34	240.00	-22.2	112,099	-0.02%
2021/07/21	65.5	250.15	70.2	247.63	238.50	-4.7	109,689	0.00%
2021/07/20	17.5	264.42	29	270.00	260.50	-11.5	107,231	-0.01%
2021/07/19	40.3	291.84	40	290.88	286.00	0.3	105,706	0.00%
2021/07/16	73.1	292.10	61.9	293.84	286.00	11.2	105,178	0.01%
2021/07/15	56	266.63	63.1	265.83	278.50	-7.1	102,364	-0.01%
2021/07/14	84.1	254.46	100	254.72	253.50	-15.9	101,196	-0.02%
2021/07/13	38	277.20	13.1	283.89	258.50	24.9	98,531	0.03%
2021/07/12	24.2	290.09	48.1	293.17	287.00	-23.8	96,744	-0.02%
2021/07/09	58.5	289.84	49.3	293.43	275.00	9.2	94,700	0.01%
2021/07/08	84.4	286.92	134.3	283.45	304.00	-49.8	92,400	-0.05%	大賣/
2021/07/07	60.9	281.46	35	296.51	276.50	25.9	89,534	0.03%
2021/07/06	37.4	307.09	33.1	310.68	296.00	4.4	87,537	0.00%
2021/07/05	56.5	309.33	48.1	307.89	302.00	8.5	85,714	0.01%
2021/07/02	46.1	334.65	27.2	330.25	326.50	18.9	83,762	0.02%
2021/07/01	59.8	338.26	47.2	344.69	336.00	12.5	81,705	0.02%
2021/06/30	61	307.56	101	310.15	321.00	-40	77,304	-0.05%	大賣/
2021/06/29	275	311.43	392.4	300.42	292.00	-117.3	75,146	-0.16%	大買/大賣/鉅額交易
2021/06/28	33	291.31	35	298.56	300.00	-2	71,395	0.00%
2021/06/25	197.3	269.84	68	268.49	273.00	129.3	70,194	0.18%	大買/鉅額交易
2021/06/24	44	236.51	81.1	232.81	248.50	-37.1	67,663	-0.05%
2021/06/23	72.2	242.33	32.2	243.57	226.00	40	65,883	0.06%
2021/06/22	63.3	265.77	30	259.73	251.00	33.3	61,674	0.05%
2021/06/21	23	241.85	192	230.30	249.00	-169	58,851	-0.29%	大賣/鉅額交易
2021/06/18	205.2	224.62	52.4	223.09	226.50	152.9	58,156	0.26%	大買/鉅額交易
2021/06/17	42.1	205.62	15.1	204.07	206.00	27	56,643	0.05%
2021/06/16	22	205.30	10	208.05	205.50	12	55,154	0.02%
2021/06/15	9	185.44	17	190.59	191.50	-8	53,839	-0.01%
2021/06/11	0	0.00	4.2	169.38	174.50	-4.2	53,432	-0.01%
2021/06/10	11	155.13	6	154.42	159.00	5	53,228	0.01%
2021/06/09	13	159.12	1	159.50	160.00	12	53,324	0.02%
2021/06/08	23	162.52	5	161.30	165.00	18	53,404	0.03%
2021/06/07	2.2	140.53	20	147.78	153.00	-17.9	53,464	-0.03%
2021/06/04	6.1	161.71	7	156.29	155.50	-1	53,521	0.00%
2021/06/03	0	162.50	8	163.88	161.00	-8	53,592	-0.01%
2021/06/02	13.2	162.75	0	0.00	160.00	13.2	53,515	0.02%
2021/06/01	1	148.50	20	154.55	159.50	-19	53,205	-0.04%
2021/05/31	21.1	153.04	311	142.63	145.00	-289.9	53,006	-0.55%	大賣/鉅額交易
2021/05/28	41	149.61	38.5	149.64	154.50	2.5	52,533	0.00%
2021/05/27	364	139.05	22.4	140.21	140.50	341.7	50,723	0.67%	大買/鉅額交易
2021/05/26	14	120.32	18	121.94	128.00	-4	47,866	-0.01%
2021/05/25	47.5	124.02	27	119.13	116.50	20.5	46,237	0.04%
2021/05/24	14.1	121.39	9	121.78	125.00	5.1	43,825	0.01%
2021/05/21	8	112.00	13.1	113.58	114.00	-5.1	42,234	-0.01%
2021/05/20	11.1	97.04	22.5	101.26	104.00	-11.4	41,724	-0.03%
2021/05/19	7	91.69	20	92.40	94.60	-13	39,609	-0.03%
2021/05/18	10	85.39	9.1	85.68	86.00	1	39,042	0.00%
2021/05/17	50	79.82	91.1	78.17	78.20	-41.1	38,911	-0.11%
2021/05/14	7	76.57	16	78.98	81.60	-9	37,764	-0.02%
2021/05/13	6	81.27	16	80.79	80.10	-10	36,679	-0.03%
2021/05/12	11.2	90.79	2	91.10	88.90	9.2	36,346	0.03%
2021/05/11	47.1	101.99	18	101.11	98.70	29.1	36,361	0.08%
2021/05/10	12.3	99.03	17	100.94	101.50	-4.7	35,317	-0.01%
2021/05/07	4	89.68	8	91.44	92.30	-4	34,558	-0.01%
2021/05/06	22	92.09	7	90.61	89.90	15	34,312	0.04%
2021/05/05	7	91.71	10.1	92.56	92.50	-3.1	33,721	-0.01%
2021/05/04	36.1	97.69	6	93.82	91.40	30.1	33,189	0.09%
2021/05/03	40	99.84	38	101.12	101.50	2	32,428	0.01%
2021/04/29	10	91.88	11	92.57	94.70	-1	31,563	0.00%
2021/04/28	18.1	94.69	13	94.04	92.50	5.1	31,936	0.02%
2021/04/27	30	93.40	26	94.68	91.20	4	31,941	0.01%
2021/04/26	10	86.60	16	90.20	90.20	-6	31,963	-0.02%
2021/04/23	6	86.02	30.1	86.72	82.00	-24.1	32,715	-0.07%
2021/04/22	52	94.18	48	90.86	85.80	4	32,945	0.01%
2021/04/21	44	87.37	48	85.32	89.60	-4	32,068	-0.01%
2021/04/20	37	80.16	30	80.44	81.50	7	31,928	0.02%
2021/04/19	16	78.29	8	78.65	80.60	8	32,264	0.02%
2021/04/16	0	0.00	1.1	73.30	73.30	-1.1	32,430	0.00%
2021/04/15	7	65.30	8	66.70	66.70	-1	32,892	0.00%
2021/04/14	9	64.10	29	66.06	65.30	-20	34,186	-0.06%
2021/04/13	37	64.11	28	64.40	64.30	9	34,459	0.03%
2021/04/12	13.2	63.19	12	63.08	64.00	1.2	35,159	0.00%
2021/04/09	5	57.42	23	58.02	58.20	-18	36,862	-0.05%
2021/04/08	3	58.50	22	59.06	58.90	-19	37,908	-0.05%
2021/04/07	36	57.28	36	57.76	58.70	0	39,236	0.00%
2021/04/06	42	56.96	18.4	57.36	57.40	23.6	42,280	0.06%
2021/04/01	13	56.32	6.1	55.77	55.90	7	43,279	0.02%
2021/03/31	5	56.50	21	56.80	55.10	-16	44,129	-0.04%
2021/03/30	6	54.62	5	54.56	54.60	1	44,067	0.00%
2021/03/29	18	55.31	26	55.13	55.40	-8	44,720	-0.02%
2021/03/26	0	0.00	5	51.90	52.90	-5	46,649	-0.01%
2021/03/25	6	50.48	5	50.70	49.90	1	47,659	0.00%
2021/03/24	2	51.85	7	52.13	52.00	-5	48,732	-0.01%
2021/03/23	20.4	53.43	7	53.37	51.70	13.4	48,863	0.03%
2021/03/22	23	52.95	9	53.34	54.50	14	48,009	0.03%
2021/03/19	5	49.89	7	49.66	49.55	-2	47,755	0.00%
2021/03/18	5	49.75	12	49.60	49.95	-7	48,015	-0.01%
2021/03/17	3	48.93	11	48.89	49.00	-8	48,441	-0.02%
2021/03/16	8	48.20	0	0.00	48.65	8	48,956	0.02%
2021/03/15	2	48.25	1	48.65	48.70	1	49,649	0.00%
2021/03/12	1	48.15	2	47.53	47.40	-1	50,455	0.00%
2021/03/11	17	47.72	7	47.32	47.25	10	50,756	0.02%
2021/03/10	2	46.60	3	47.63	47.00	-1	50,926	0.00%
2021/03/09	2	47.53	0	0.00	47.50	2	51,141	0.00%
2021/03/05	1	45.70	0	0.00	45.85	1	51,890	0.00%
2021/03/04	1	46.35	1	45.90	46.05	0	52,319	0.00%
2021/03/03	0	0.00	1	46.00	47.30	-1	52,717	0.00%
2021/03/02	12	47.39	8	46.64	45.50	4	53,775	0.01%
2021/02/26	1	47.25	11	47.00	47.95	-10	54,074	-0.02%
2021/02/25	4	46.96	4	47.31	47.30	0	54,060	0.00%
2021/02/24	2	46.28	0	0.00	46.00	2	54,183	0.00%
2021/02/23	13	47.29	1	48.15	46.70	12	54,262	0.02%
2021/02/22	10	46.92	11	46.94	46.75	-1	54,800	0.00%
2021/02/19	14	44.84	4	44.49	44.50	10	54,951	0.02%
2021/02/18	7	45.35	3	45.67	45.25	4	55,206	0.01%
2021/02/17	2	43.85	5	42.65	43.90	-3	54,788	-0.01%
2021/02/05	3	42.98	4	42.20	42.20	-1	54,773	0.00%
2021/02/04	5	42.91	2	42.75	43.50	3	54,818	0.01%
2021/02/03	3	42.68	4	42.84	42.25	-1	55,361	0.00%
2021/02/02	9	43.52	9	43.24	43.50	0	56,019	0.00%
2021/02/01	1	41.70	12	42.63	41.35	-11	55,488	-0.02%
2021/01/29	9	44.06	8	42.87	42.80	1	55,267	0.00%
2021/01/28	1	45.30	1	44.75	44.75	0	55,130	0.00%
2021/01/27	2	44.95	0	0.00	44.55	2	54,963	0.00%
2021/01/26	7	46.12	10	45.76	45.60	-3	55,058	-0.01%
2021/01/25	12	46.36	2	46.25	45.65	10	54,998	0.02%
2021/01/22	11	44.46	13	44.55	44.80	-2	54,629	0.00%
2021/01/21	25	44.05	24	44.16	42.70	1	54,212	0.00%
2021/01/20	25	42.38	48	42.66	42.10	-23	53,579	-0.04%
2021/01/19	49	45.04	27	44.28	43.20	22	52,968	0.04%
2021/01/18	14	44.02	17	42.74	45.10	-3	52,507	-0.01%
2021/01/15	15	45.13	16	43.40	43.25	-1	51,347	0.00%
2021/01/14	12	48.64	14.1	49.13	48.05	-2.1	50,492	0.00%
2021/01/13	10	48.78	10	48.15	48.00	0	50,040	0.00%
2021/01/12	15	48.91	9	48.98	49.05	6	49,715	0.01%
2021/01/11	29	49.73	78	49.97	50.40	-49	48,278	-0.10%
2021/01/08	59	47.65	17	48.48	48.50	42	47,488	0.09%
2021/01/07	16	48.19	10	47.29	47.35	6	46,536	0.01%
2021/01/06	22	52.80	21	52.24	50.30	1	45,072	0.00%
2021/01/05	20	55.78	12	54.84	54.60	8	44,340	0.02%
2021/01/04	30	55.01	26	56.19	57.10	4	43,023	0.01%
2020/12/31	6	50.78	7	52.37	52.90	-1	40,875	0.00%
2020/12/30	44	49.35	58	49.42	50.10	-14	39,737	-0.04%
2020/12/29	20	51.19	14	51.08	49.35	6	38,285	0.02%
2020/12/28	13	51.04	13	52.62	52.80	0	35,075	0.00%
2020/12/25	4	48.33	7	48.04	48.00	-3	33,634	-0.01%
2020/12/24	5	45.95	2	45.48	45.25	3	32,551	0.01%
2020/12/23	17	44.02	4	43.36	45.45	13	32,156	0.04%
2020/12/22	18	45.53	13	44.22	43.15	5	31,216	0.02%
2020/12/21	13	44.38	15	45.77	47.50	-2	28,681	-0.01%
2020/12/18	8	43.51	37	43.03	43.20	-29	27,305	-0.11%
2020/12/17	0	0.00	4	41.43	42.35	-4	25,975	-0.02%
2020/12/16	5	40.67	5	41.05	41.00	0	25,507	0.00%
2020/12/15	8	41.27	11	40.58	40.00	-3	25,254	-0.01%
2020/12/14	14	40.94	19	40.47	40.75	-5	24,601	-0.02%
2020/12/11	4	40.56	0	0.00	38.95	4	24,110	0.02%
2020/12/10	41	41.80	4	42.14	41.40	37	23,548	0.16%
2020/12/09	24	41.54	3	41.32	41.40	21	22,943	0.09%
2020/12/08	9	41.19	9	41.25	40.60	0	22,173	0.00%
2020/12/07	2	38.33	6	37.24	38.25	-4	21,113	-0.02%
2020/12/04	8	38.73	13	38.89	38.00	-5	20,573	-0.02%
2020/12/02	1	40.65	2	40.65	40.00	-1	19,824	-0.01%
2020/12/01	3	41.97	1	42.30	41.10	2	19,317	0.01%
2020/11/30	3	43.05	3	43.10	43.70	0	18,836	0.00%
2020/11/27	3	42.65	4	42.41	43.00	-1	18,393	-0.01%
2020/11/26	19	41.04	16.1	41.05	40.65	2.9	17,895	0.02%
2020/11/25	2	39.55	3	38.72	40.90	-1	16,799	-0.01%
2020/11/24	2	36.83	0	0.00	37.20	2	16,009	0.01%
2020/11/23	3	37.90	7	37.76	37.45	-4	15,818	-0.03%
2020/11/20	1	37.35	10.3	37.19	36.75	-9.3	15,621	-0.06%
2020/11/19	14	36.31	12	37.56	37.45	2	15,539	0.01%
2020/11/18	19	35.59	8	35.60	36.40	11	14,552	0.08%
2020/11/17	60	32.60	60	32.73	33.35	0	13,788	0.00%
2020/11/16	0	0.00	2	31.83	31.55	-2	13,474	-0.01%
2020/11/13	2	30.70	2	31.45	30.60	0	13,393	0.00%
2020/11/12	61	31.30	60	31.45	31.20	1	13,198	0.01%
2020/11/11	3	30.82	2	32.15	32.45	1	13,081	0.01%
2020/11/10	100	32.23	100	32.84	29.80	0	12,631	0.00%
2020/11/09	0	0.00	3	32.25	32.25	-3	11,564	-0.03%
2020/11/06	0	0.00	1	29.10	29.35	-1	11,333	-0.01%
2020/11/03	4	28.24	4	28.21	28.60	0	11,022	0.00%
2020/11/02	15	27.05	16	27.68	27.00	-1	10,673	-0.01%
2020/10/28	2	26.80	35	26.75	26.15	-33	10,059	-0.33%
2020/10/27	10	26.35	20	26.50	26.10	-10	9,870	-0.10%
2020/10/26	10	25.60	3	26.53	26.85	7	9,717	0.07%
2020/10/23	33	24.70	0	0.00	24.60	33	9,230	0.36%
2020/10/22	1	24.75	1	24.80	24.45	0	9,161	0.00%
2020/10/21	0	0.00	1	25.60	25.30	-1	9,085	-0.01%
2020/10/20	5	25.10	6	25.13	25.25	-1	8,840	-0.01%
2020/10/16	10	24.35	10	23.78	23.55	0	8,469	0.00%
2020/10/15	100	24.45	102	24.11	24.05	-2	8,399	-0.02%	大賣/
2020/10/14	51	24.30	51	24.46	24.55	0	8,292	0.00%
2020/10/13	2	23.75	4	24.04	25.05	-2	8,112	-0.02%
2020/10/12	1	22.65	18	22.93	23.15	-17	7,687	-0.22%
2020/10/08	3	23.63	0	0.00	23.80	3	7,540	0.04%
2020/10/07	11	23.46	2	24.08	24.45	9	7,351	0.12%
2020/10/06	4	23.03	0	0.00	23.45	4	7,094	0.06%
2020/10/05	3	22.85	3	22.45	22.85	0	6,852	0.00%
2020/09/30	0	0.00	5	21.20	21.25	-5	6,606	-0.08%
2020/09/29	5	20.86	0	0.00	21.00	5	6,614	0.08%
2020/09/28	0	0.00	3	21.32	21.65	-3	6,365	-0.05%
2020/09/25	2	20.45	0	0.00	20.45	2	6,001	0.03%
2020/09/21	0	0.00	33	20.21	20.20	-33	5,645	-0.58%
2020/09/18	0	0.00	2	20.40	20.30	-2	5,627	-0.04%
2020/09/16	0	0.00	3	20.07	20.10	-3	5,575	-0.05%
2020/09/15	10	19.45	0	0.00	19.80	10	5,503	0.18%
2020/09/14	10	19.75	0	0.00	19.75	10	5,435	0.18%
2020/09/10	12	20.55	3	20.45	20.40	9	5,238	0.17%
2020/09/07	0	0.00	2	20.50	20.15	-2	5,064	-0.04%
2020/09/04	6	19.88	0	0.00	20.00	6	4,899	0.12%
2020/09/03	1	20.60	0	0.00	20.45	1	4,775	0.02%
2020/09/02	1	20.65	0	0.00	20.70	1	4,671	0.02%
2020/08/31	0	0.00	2	22.00	21.20	-2	4,531	-0.04%
2020/08/28	2	20.90	4	21.10	21.00	-2	4,317	-0.05%
2020/08/27	0	0.00	1	20.85	20.90	-1	4,277	-0.02%
2020/08/26	1	22.10	4	22.10	22.10	-3	4,161	-0.07%
2020/08/25	1	21.40	7	21.29	21.75	-6	3,937	-0.15%
2020/08/24	0	0.00	5	20.35	20.40	-5	3,573	-0.14%
2020/08/21	3	20.13	0	0.00	20.10	3	3,516	0.09%
2020/08/20	6	19.97	5	20.53	19.95	1	3,447	0.03%
2020/08/19	2	20.40	1	20.45	20.35	1	3,250	0.03%
2020/08/18	3	20.25	1	20.15	20.10	2	3,028	0.07%
2020/08/17	4	20.15	0	0.00	20.05	4	2,835	0.14%
2020/08/14	1	20.00	1	20.10	19.90	0	2,607	0.00%
2020/07/21	0	0.00	7	18.00	18.00	-7	2,088	-0.34%
2020/07/15	0	0.00	2	18.40	18.60	-2	2,041	-0.10%
2020/07/10	0	0.00	2	18.65	18.65	-2	2,028	-0.10%
2020/07/09	0	0.00	1	18.25	18.50	-1	1,967	-0.05%
2020/07/08	2	18.55	0	0.00	18.70	2	1,906	0.10%
2020/07/07	0	0.00	11.1	17.99	18.40	-11.1	1,792	-0.62%
2020/05/06	2	16.50	0	0.00	16.45	2	2,259	0.09%
2020/04/28	10	16.40	0	0.00	16.40	10	2,238	0.45%
2020/04/17	0	0.00	2	16.10	16.15	-2	2,199	-0.09%
2020/04/15	1	16.15	50	15.85	16.10	-49	2,151	-2.28%
2020/04/14	2	15.43	10	15.43	15.45	-8	2,122	-0.38%
2020/04/13	20	15.18	0	0.00	15.05	20	2,124	0.94%
2020/04/10	30	15.10	0	0.00	15.30	30	2,113	1.42%
2020/04/06	10	14.15	0	0.00	14.30	10	2,026	0.49%
2020/03/25	1	13.20	0	0.00	13.25	1	1,844	0.05%
2020/03/24	1	12.45	0	0.00	12.60	1	1,814	0.06%
2020/03/19	1	12.75	0	0.00	11.90	1	1,715	0.06%
2020/03/18	1	13.45	0	0.00	13.15	1	1,612	0.06%
2020/03/13	1	14.65	0	0.00	15.10	1	1,496	0.07%
2020/02/07	0	0.00	4	17.20	17.10	-4	1,228	-0.33%
2020/01/30	0	0.00	3	17.00	16.80	-3	1,166	-0.26%
2020/01/06	0	0.00	1	18.60	18.35	-1	1,249	-0.08%
2019/11/01	0	0.00	3	18.10	18.25	-3	3,021	-0.10%
2019/10/28	1	18.55	0	0.00	18.65	1	3,507	0.03%
2019/10/14	0	0.00	1	18.00	18.05	-1	4,560	-0.02%
2019/10/04	1	17.80	0	0.00	17.70	1	4,628	0.02%
2019/10/02	3	18.20	0	0.00	18.35	3	4,604	0.07%
2019/09/24	1	18.80	0	0.00	18.75	1	4,767	0.02%
2019/09/16	0.5	18.80	0	0.00	18.90	0.5	4,869	0.01%
2019/09/10	0.5	19.25	0	0.00	19.20	0.5	4,870	0.01%
2019/09/09	1	19.90	0	0.00	19.90	1	4,820	0.02%
2019/09/04	1	20.45	2	20.38	20.15	-1	4,831	-0.02%
2019/09/03	2	19.40	3	19.95	20.20	-1	4,719	-0.02%
2019/09/02	1	19.05	2	19.20	19.15	-1	4,583	-0.02%
2019/08/29	2	19.08	1	19.05	19.00	1	4,544	0.02%
2019/08/28	1	18.90	1	19.00	18.80	0	4,533	0.00%
2019/08/27	2	18.95	1	18.95	18.80	1	4,607	0.02%
2019/08/26	0	0.00	1	19.00	18.75	-1	4,612	-0.02%
2019/08/23	1	18.65	0	0.00	18.60	1	4,582	0.02%
2019/08/21	1	19.20	1	19.35	19.30	0	4,570	0.00%
2019/08/20	6	19.20	0	0.00	18.75	6	4,536	0.13%
2019/08/15	2	19.88	1	20.10	19.80	1	4,356	0.02%
2019/08/12	3	20.67	0	0.00	20.65	3	4,215	0.07%
2019/08/07	3	20.43	1	20.30	20.50	2	4,085	0.05%
2019/08/02	0	0.00	1	21.80	21.80	-1	3,813	-0.03%
2019/07/31	1	21.25	1	20.90	20.75	0	3,472	0.00%
2019/07/30	0	0.00	6	21.20	21.25	-6	3,382	-0.18%
2019/07/29	1	22.30	1	21.70	22.10	0	3,295	0.00%
2019/07/26	2	22.33	2	22.33	21.90	0	3,167	0.00%
2019/07/25	7	21.51	16	21.24	21.90	-9	2,829	-0.32%
2019/07/24	3	19.93	2	20.45	20.40	1	2,501	0.04%
2019/07/23	0	0.00	7	19.69	19.55	-7	2,277	-0.31%
2019/07/22	1	19.20	0	0.00	19.25	1	2,169	0.05%
2019/07/18	1	19.20	1	19.20	19.00	0	2,087	0.00%
2019/07/17	1	18.85	0	0.00	18.80	1	2,068	0.05%
2019/07/15	0	0.00	1	18.90	18.80	-1	2,073	-0.05%
2019/07/12	1	18.95	0	0.00	19.00	1	2,055	0.05%
2019/07/11	0	0.00	2	19.40	19.45	-2	2,032	-0.10%
2019/07/05	1	19.30	0	0.00	19.25	1	1,893	0.05%
2019/07/04	1	19.30	1	19.30	19.25	0	1,874	0.00%
2019/07/03	0	0.00	3	18.90	19.10	-3	1,844	-0.16%
2019/07/02	6	18.55	0	0.00	19.10	6	1,787	0.34%
2019/06/27	0	0.00	3	18.27	18.40	-3	1,678	-0.18%
2019/06/24	3	18.03	0	0.00	18.15	3	1,602	0.19%
2019/06/14	0	0.00	1	18.70	18.40	-1	1,419	-0.07%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/04	1	17.95	0	0.00	18.00	1	1,236	0.08%
2019/05/31	0	0.00	3	18.72	18.85	-3	1,114	-0.27%
2019/05/28	0	0.00	3	18.05	18.20	-3	944	-0.32%
2019/05/16	0	0.00	14	17.00	17.05	-14	727	-1.92%
2019/05/07	0	0.00	1	16.40	16.45	-1	663	-0.15%
2019/04/29	2	16.30	0	0.00	16.25	2	621	0.32%
2019/04/26	1	16.25	0	0.00	16.30	1	616	0.16%
2019/04/24	1	16.35	0	0.00	16.35	1	608	0.16%
2019/04/23	2	16.45	0	0.00	16.45	2	600	0.33%
2019/04/22	10	16.48	0	0.00	16.55	10	590	1.69%
2019/04/09	2	16.15	0	0.00	16.00	2	513	0.39%
2019/03/21	0	0.00	1	16.10	16.05	-1	454	-0.22%
2019/03/06	1	16.00	0	0.00	16.10	1	507	0.20%
2019/02/21	1	16.30	0	0.00	16.40	1	504	0.20%
2018/12/19	5	16.10	0	0.00	16.10	5	781	0.64%
2018/11/23	1	15.30	0	0.00	15.30	1	858	0.12%
2018/11/15	5	15.55	0	0.00	15.45	5	932	0.54%
2018/11/14	1	15.45	0	0.00	15.35	1	962	0.10%
2018/10/29	1	15.25	0	0.00	15.40	1	1,124	0.09%
2018/10/08	1	16.05	0	0.00	16.10	1	1,180	0.08%
2018/10/02	1	16.75	0	0.00	16.75	1	1,207	0.08%
2018/09/28	0	0.00	2	16.75	16.70	-2	1,236	-0.16%
2018/09/27	2	16.80	2	16.80	16.75	0	1,237	0.00%
2018/09/21	2	16.75	0	0.00	16.70	2	1,268	0.16%
2018/08/30	1	16.80	0	0.00	16.80	1	1,342	0.07%
2018/08/24	2	16.75	0	0.00	16.75	2	1,343	0.15%
2018/07/13	0	0.00	5	17.10	17.20	-5	1,226	-0.41%
2018/06/29	0	0.00	0.1	16.90	16.90	-0.1	1,315	-0.01%
2018/05/17	1	16.50	0	0.00	16.55	1	1,629	0.06%
2018/05/11	0	0.00	5	16.95	16.95	-5	1,651	-0.30%
2018/04/30	2	17.28	0	0.00	17.15	2	1,758	0.11%
2018/04/11	4	17.60	0	0.00	17.50	4	2,003	0.20%
2018/03/21	0	0.00	1	18.25	18.15	-1	2,186	-0.05%
2018/03/20	0	0.00	4	18.20	18.20	-4	2,187	-0.18%
2018/03/05	0	0.00	4	18.00	17.90	-4	2,921	-0.14%
2018/03/02	0	0.00	20	18.05	18.05	-20	2,931	-0.68%
2018/02/27	20	18.25	0	0.00	18.30	20	3,010	0.66%
2018/02/12	1	17.65	0	0.00	17.60	1	3,231	0.03%
2018/01/12	5	20.05	5	20.00	20.00	0	3,398	0.00%
2018/01/05	1	19.70	1	19.70	19.75	0	3,296	0.00%
2018/01/02	3	19.65	1	19.95	19.85	2	3,233	0.06%