萬海 (2615)-元富-埔里券商分點個股進出

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

萬海

(2615)

股價
85.6
漲跌
▼1.4
漲幅
-1.61%
成交量
24,452張
產業
上市航運類股
2328人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－元富-埔里券商分點個股進出

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

元富-埔里券商分點個股進出
元富-埔里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	9	84.69	10	85.29	87.00	-1	21,736	0.00%
2024/05/27	13	77.37	8	78.33	82.10	5	21,665	0.02%
2024/05/24	3	74.20	2	74.85	74.90	1	21,326	0.00%
2024/05/23	0	0.00	4	71.13	71.10	-4	21,128	-0.02%
2024/05/22	4	70.33	9	71.24	71.20	-5	21,144	-0.02%
2024/05/21	2	69.50	2	69.20	68.80	0	21,103	0.00%
2024/05/20	8	70.16	5	70.32	70.80	3	21,096	0.01%
2024/05/17	8	70.09	3	70.83	70.00	5	21,037	0.02%
2024/05/16	9	70.29	16	71.56	71.90	-7	20,902	-0.03%
2024/05/15	7	69.09	11	69.57	70.50	-4	20,605	-0.02%
2024/05/14	58	71.45	38.7	71.75	68.40	19.3	19,005	0.10%
2024/05/13	11.5	69.01	24.5	69.79	70.10	-13	13,910	-0.09%
2024/05/10	11	61.91	17	62.75	63.80	-6	11,861	-0.05%
2024/05/09	4	55.35	32	56.54	58.00	-28	10,361	-0.27%
2024/05/08	1	51.40	8	52.51	52.80	-7	9,418	-0.07%
2024/05/07	2	50.75	2	50.75	50.80	0	8,781	0.00%
2024/05/06	0	0.00	5	50.00	49.80	-5	8,545	-0.06%
2024/05/03	4	49.64	3	49.82	49.40	1	8,490	0.01%
2024/05/02	10	50.95	7.1	50.66	49.40	2.9	8,400	0.03%
2024/04/30	4	49.66	3	50.20	50.70	1	7,939	0.01%
2024/04/29	4	49.46	11.1	49.60	49.55	-7.1	7,708	-0.09%
2024/04/26	3	46.51	4	47.06	48.35	-1	7,407	-0.01%
2024/04/24	4	45.33	4	45.33	45.45	0	7,132	0.00%
2024/04/23	0	0.00	2.1	44.55	44.95	-2.1	7,199	-0.03%
2024/04/22	2	44.00	1.3	44.16	43.85	0.7	7,263	0.01%
2024/04/18	1	43.00	1	42.95	42.90	0	7,189	0.00%
2024/04/17	1	43.00	0	0.00	42.80	1	7,256	0.01%
2024/04/16	1	43.44	1	43.20	42.90	0	7,492	0.00%
2024/04/12	2	44.85	0	0.00	45.00	2	8,164	0.02%
2024/04/11	1	45.00	0	0.00	44.80	1	8,591	0.01%
2024/04/10	0.1	44.85	0	0.00	44.50	0.1	9,432	0.00%
2024/04/08	0	0.00	2	43.30	44.10	-2	10,167	-0.02%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/01	0	0.00	1	44.20	44.55	-1	10,619	-0.01%
2024/03/28	3	44.42	3	44.05	44.00	0	11,852	0.00%
2024/03/27	1.1	44.46	0	0.00	44.45	1.1	13,593	0.01%
2024/03/26	0.1	45.15	0	0.00	44.55	0.1	14,921	0.00%
2024/03/25	0	0.00	5.6	45.50	45.40	-5.6	15,353	-0.04%
2024/03/22	0	44.80	1	44.80	45.30	-1	16,105	-0.01%
2024/03/21	6	45.67	5	45.15	45.10	1	16,959	0.01%
2024/03/20	2	45.30	0	0.00	45.00	2	17,230	0.01%
2024/03/19	1	46.10	0	0.00	45.50	1	17,402	0.01%
2024/03/18	1	45.90	0.1	45.55	45.65	0.9	17,526	0.01%
2024/03/15	2.2	45.06	0	0.00	46.45	2.2	17,778	0.01%
2024/03/14	2	47.40	4	47.25	47.10	-2	17,606	-0.01%
2024/03/13	2	49.60	0	0.00	49.00	2	17,484	0.01%
2024/03/12	0	0.00	1.3	49.47	49.45	-1.3	17,429	-0.01%
2024/03/11	0	0.00	0	49.50	49.30	0	17,544	0.00%
2024/03/07	5.1	48.50	0	0.00	48.10	5.1	18,241	0.03%
2024/03/06	2	49.03	0	0.00	48.40	2	18,390	0.01%
2024/03/05	1	50.00	3	49.70	49.35	-2	18,379	-0.01%
2024/03/04	2	49.55	1	50.00	49.65	1	18,350	0.01%
2024/03/01	5	49.61	1	50.00	49.90	4	18,376	0.02%
2024/02/29	4	50.45	3.1	50.83	50.40	1	18,247	0.01%
2024/02/23	0	0.00	1	49.60	49.65	-1	17,845	-0.01%
2024/02/22	1	49.90	2	49.45	50.00	-1	17,821	-0.01%
2024/02/21	1	49.31	0	0.00	49.00	1	17,723	0.01%
2024/02/20	0.3	48.86	0	0.00	48.65	0.3	17,675	0.00%
2024/02/19	1	47.30	0	0.00	47.90	1	17,664	0.01%
2024/02/15	2	46.90	0	0.00	47.20	2	17,961	0.01%
2024/02/02	0	0.00	5	48.30	48.20	-5	17,983	-0.03%
2024/01/31	2	48.98	0	0.00	48.90	2	17,839	0.01%
2024/01/30	1	49.40	0	0.00	49.45	1	17,848	0.01%
2024/01/29	1	49.75	0	0.00	50.00	1	17,858	0.01%
2024/01/26	1	49.60	0	0.00	49.75	1	17,882	0.01%
2024/01/25	2	49.80	0	0.00	49.75	2	17,876	0.01%
2024/01/22	3	50.00	0	0.00	50.70	3	17,889	0.02%
2024/01/19	2	51.90	0	0.00	51.20	2	17,791	0.01%
2024/01/18	10	52.20	10	52.70	52.50	0	17,695	0.00%
2024/01/17	1	52.20	0	0.00	51.00	1	17,539	0.01%
2024/01/16	12	52.40	12.1	51.60	52.00	-0.1	17,383	0.00%
2024/01/15	1	53.50	1	53.40	52.80	0	17,235	0.00%
2024/01/12	0	0.00	3	52.23	52.50	-3	17,179	-0.02%
2024/01/11	1	51.00	0	0.00	50.90	1	17,038	0.01%
2024/01/10	5	50.52	1	51.20	50.70	4	16,960	0.02%
2024/01/09	7	52.91	5	52.70	52.40	2	16,693	0.01%
2024/01/08	3	56.97	11	56.06	56.20	-8	16,210	-0.05%
2024/01/05	18	57.31	18	57.65	57.90	0	15,999	0.00%
2024/01/04	37	57.14	29	56.03	57.00	8	15,558	0.05%
2024/01/03	12	55.20	12	55.35	55.00	0	14,793	0.00%
2024/01/02	4	57.20	8	57.20	54.70	-4	14,512	-0.03%
2023/12/29	12	54.98	11	55.36	55.00	1	13,941	0.01%
2023/12/28	14	55.45	13	55.83	55.20	1	13,906	0.01%
2023/12/27	6	56.70	6	57.17	56.60	0	13,795	0.00%
2023/12/26	1	55.10	5	55.74	56.00	-4	13,532	-0.03%
2023/12/25	8	54.79	14	58.03	54.50	-6	13,140	-0.05%
2023/12/22	22	60.75	7	60.37	60.10	15	12,342	0.12%
2023/12/21	37	55.64	51	57.40	59.60	-14	10,570	-0.13%
2023/12/20	1	51.40	4	53.65	54.50	-3	9,261	-0.03%
2023/12/19	19	53.25	28	53.22	52.30	-9	8,798	-0.10%
2023/12/18	17	52.33	7	52.34	52.90	10	8,116	0.12%
2023/12/14	1	49.85	0	0.00	49.05	1	7,080	0.01%
2023/12/13	2	50.25	0	0.00	50.10	2	6,925	0.03%
2023/12/12	1	52.90	1	52.30	51.80	0	7,366	0.00%
2023/12/11	3	52.60	14	52.71	52.40	-11	7,192	-0.15%
2023/12/07	0	0.00	1	50.20	50.10	-1	6,981	-0.01%
2023/12/06	0	0.00	6	50.70	51.30	-6	6,957	-0.09%
2023/12/05	3	51.80	3	51.00	52.00	0	6,865	0.00%
2023/12/04	20	51.02	5	51.48	52.50	15	6,511	0.23%
2023/12/01	5	48.25	1	48.55	48.65	4	6,098	0.07%
2023/11/24	0	0.00	1.2	45.56	45.50	-1.2	5,985	-0.02%
2023/11/22	5	46.01	4	46.48	45.65	1	6,052	0.02%
2023/11/20	0	0.00	1	47.05	46.95	-1	6,094	-0.02%
2023/11/17	4	47.48	2	47.60	47.25	2	6,174	0.03%
2023/11/16	1	47.60	0	0.00	47.40	1	6,207	0.02%
2023/11/03	1	47.50	0	0.00	47.70	1	6,210	0.02%
2023/11/02	0	0.00	1	47.00	47.10	-1	6,237	-0.02%
2023/11/01	1	46.50	0	0.00	46.40	1	6,246	0.02%
2023/10/17	4	44.88	2	45.35	44.70	2	6,481	0.03%
2023/10/12	1	45.10	1	45.65	45.65	0	6,579	0.00%
2023/10/11	3	46.03	2	45.25	45.25	1	6,647	0.02%
2023/10/04	6	46.30	5	46.32	46.35	1	6,971	0.01%
2023/10/03	2	46.53	0	0.00	46.00	2	7,134	0.03%
2023/09/27	6	48.80	6	49.33	48.40	0	7,636	0.00%
2023/09/26	0	0.00	2	49.05	48.70	-2	8,660	-0.02%
2023/09/22	2	49.60	2	50.10	49.50	0	9,463	0.00%
2023/09/21	1	50.00	2	50.20	49.80	-1	9,532	-0.01%
2023/09/20	6	51.53	6	51.73	51.30	0	9,490	0.00%
2023/09/18	0	0.00	1	50.70	50.90	-1	9,376	-0.01%
2023/09/15	16	50.28	2.6	50.73	50.60	13.4	9,386	0.14%
2023/09/14	10	48.50	10	48.07	48.85	0	8,722	0.00%
2023/09/13	0	0.00	1	46.35	46.65	-1	8,628	-0.01%
2023/09/11	20	45.70	2	46.30	46.00	18	8,719	0.21%
2023/09/08	1	46.65	6	46.35	46.30	-5	8,781	-0.06%
2023/09/07	0	0.00	2	46.15	45.65	-2	8,817	-0.02%
2023/09/05	0	0.00	2	47.28	47.30	-2	8,935	-0.02%
2023/09/04	0	0.00	9	45.60	46.50	-9	9,162	-0.10%
2023/08/31	2	45.60	2	46.28	45.30	0	9,261	0.00%
2023/08/30	2	45.45	2	45.85	45.85	0	9,242	0.00%
2023/08/29	3	45.53	2	45.55	45.35	1	9,324	0.01%
2023/08/24	0.2	46.55	0	0.00	46.00	0.2	9,566	0.00%
2023/08/22	2	48.75	2	48.85	48.70	0	9,435	0.00%
2023/08/21	0	0.00	2	50.10	49.30	-2	9,449	-0.02%
2023/08/18	3	51.00	2	50.50	50.50	1	9,404	0.01%
2023/08/17	2	47.05	2	47.75	47.90	0	9,202	0.00%
2023/08/16	4	48.00	4	47.55	47.60	0	9,232	0.00%
2023/08/15	4	49.45	4	48.95	49.00	0	9,236	0.00%
2023/08/09	0	0.00	1	49.90	50.10	-1	9,428	-0.01%
2023/08/07	10	50.40	0	0.00	50.50	10	9,594	0.10%
2023/08/04	0	0.00	20	51.40	51.60	-20	9,661	-0.21%
2023/08/02	20	50.30	0	0.00	51.10	20	9,689	0.21%
2023/08/01	1	51.00	1	51.20	51.10	0	9,706	0.00%
2023/07/31	2	51.00	2	50.50	50.40	0	9,784	0.00%
2023/07/27	2	49.95	12	50.32	50.40	-10	9,917	-0.10%
2023/07/26	12	49.92	3	49.58	49.45	9	9,944	0.09%
2023/07/25	3	49.40	2	49.40	49.20	1	9,972	0.01%
2023/07/24	2	50.50	9.3	49.73	49.30	-7.3	10,070	-0.07%
2023/07/18	2	50.50	2	52.00	50.40	0	10,362	0.00%
2023/07/17	2	50.50	2	51.10	51.00	0	10,322	0.00%
2023/07/14	6	50.20	7	50.57	50.40	-1	10,323	-0.01%
2023/07/13	2	51.50	6.2	49.54	49.30	-4.2	10,335	-0.04%
2023/07/12	2	53.00	10	52.22	51.60	-8	10,261	-0.08%
2023/07/11	4	53.45	2	53.60	53.60	2	10,245	0.02%
2023/07/10	2	56.00	3	53.60	53.60	-1	10,259	-0.01%
2023/07/06	0	0.00	2	57.70	57.60	-2	9,972	-0.02%
2023/07/05	1	58.00	5	56.72	57.70	-4	9,939	-0.04%
2023/07/04	10.3	59.46	5	60.38	57.30	5.3	9,675	0.05%
2023/07/03	3.1	58.51	20	58.74	58.90	-16.9	8,716	-0.19%
2023/06/30	7	58.96	0	0.00	59.00	7	8,216	0.09%
2023/06/28	0	0.00	4.9	58.40	58.40	-4.9	7,880	-0.06%
2023/06/15	0	0.00	1	61.70	61.70	-1	7,940	-0.01%
2023/06/14	1	62.10	0	0.00	62.20	1	8,067	0.01%
2023/06/13	64	61.90	0	0.00	61.80	64	8,375	0.76%
2023/06/12	2	61.25	1	61.90	62.10	1	8,862	0.01%
2023/06/09	16	61.59	3	61.50	61.80	13	9,553	0.14%
2023/06/08	8	61.44	3	61.77	61.50	5	9,687	0.05%
2023/06/07	1	60.00	2	59.70	59.80	-1	9,917	-0.01%
2023/06/06	1	59.10	1	59.00	59.50	0	9,925	0.00%
2023/06/02	0	0.00	13	57.92	58.10	-13	10,005	-0.13%
2023/06/01	2	57.00	51	57.23	57.10	-49	10,059	-0.49%
2023/05/31	1.1	58.52	0	0.00	58.00	1.1	10,104	0.01%
2023/05/29	30.5	59.90	0	0.00	60.00	30.5	10,361	0.29%
2023/05/26	10	58.90	2	58.90	58.90	8	10,595	0.08%
2023/05/25	22.1	58.78	0	0.00	58.70	22.1	10,907	0.20%
2023/05/24	0.1	60.30	0	0.00	60.10	0.1	11,227	0.00%
2023/05/22	2	59.50	22	60.87	60.20	-20	11,482	-0.17%
2023/05/19	0.1	60.20	40	60.20	60.30	-39.9	11,432	-0.35%
2023/05/17	2	59.50	2	60.10	60.20	0	11,390	0.00%
2023/05/16	2	60.00	2	59.80	59.60	0	11,367	0.00%
2023/05/15	2	58.50	2	60.00	60.20	0	11,413	0.00%
2023/05/12	2	58.70	2.3	59.21	59.20	-0.3	11,434	0.00%
2023/05/11	14	60.06	2	59.50	59.10	12	11,447	0.10%
2023/05/10	0.1	61.00	8	61.03	61.60	-7.9	11,368	-0.07%
2023/05/09	0	0.00	2	60.40	60.20	-2	11,394	-0.02%
2023/05/08	2.2	59.51	4	59.60	59.40	-1.8	11,536	-0.02%
2023/05/05	5.1	59.68	4	59.83	59.50	1.1	11,898	0.01%
2023/05/04	1	61.00	1	60.50	60.10	0	11,984	0.00%
2023/05/03	3	61.93	2	60.70	60.50	1	12,004	0.01%
2023/05/02	2	63.00	2	63.20	63.20	0	11,970	0.00%
2023/04/28	1	64.80	0	0.00	65.00	1	12,084	0.01%
2023/04/27	2	63.00	2	63.50	63.70	0	12,176	0.00%
2023/04/26	2	63.50	2	63.80	63.70	0	12,253	0.00%
2023/04/25	3.1	64.68	2	64.10	64.20	1.1	12,258	0.01%
2023/04/24	2	65.00	2	65.10	65.50	0	12,374	0.00%
2023/04/21	3	67.23	10	65.49	65.00	-7	12,497	-0.06%
2023/04/20	2	68.00	3	68.00	67.70	-1	12,473	-0.01%
2023/04/19	2	69.00	0	0.00	68.00	2	12,630	0.02%
2023/04/18	1	69.90	1	69.00	69.00	0	12,772	0.00%
2023/04/17	1	70.50	3	70.80	70.50	-2	12,889	-0.02%
2023/04/14	1.1	69.86	1	69.90	69.90	0.1	13,041	0.00%
2023/04/13	0.5	69.00	9	68.63	68.50	-8.5	13,235	-0.06%
2023/04/11	4	69.15	0	0.00	68.60	4	13,740	0.03%
2023/04/10	1.2	69.56	0	0.00	68.80	1.2	14,135	0.01%
2023/04/07	0	0.00	1	69.40	69.40	-1	14,505	-0.01%
2023/04/06	0.1	68.60	0	0.00	67.80	0.1	14,953	0.00%
2023/03/31	0	0.00	11	69.28	68.50	-11	15,727	-0.07%
2023/03/28	0.2	69.90	0	0.00	69.30	0.2	18,203	0.00%
2023/03/27	1.1	70.17	0	0.00	69.70	1.1	18,992	0.01%
2023/03/23	0.1	69.90	0	0.00	69.90	0.1	20,125	0.00%
2023/03/22	1	68.90	1	69.70	70.40	0	20,171	0.00%
2023/03/21	0.2	69.30	1	69.80	69.00	-0.8	20,226	0.00%
2023/03/17	1.1	68.84	0	0.00	69.00	1.1	20,203	0.01%
2023/03/16	0.1	69.70	1	70.60	68.20	-1	20,128	0.00%
2023/03/15	5	71.86	2.3	71.72	71.00	2.7	19,886	0.01%
2023/03/14	7.3	72.99	6	73.33	72.50	1.3	19,571	0.01%
2023/03/13	11	80.11	13	80.52	80.50	-2	18,898	-0.01%
2023/03/10	21	81.68	23	80.17	79.10	-2	18,755	-0.01%
2023/03/09	3	80.17	0	0.00	80.10	3	18,527	0.02%
2023/03/08	5	78.92	0	0.00	79.00	5	18,647	0.03%
2023/03/07	13	81.33	0	0.00	80.70	13	18,699	0.07%
2023/03/06	10	81.60	3	80.90	80.60	7	18,803	0.04%
2023/03/03	12	80.66	19	81.04	81.10	-7	19,016	-0.04%
2023/03/02	14	80.11	31	80.32	80.70	-17	19,149	-0.09%
2023/03/01	4	78.93	5	78.48	78.60	-1	18,998	-0.01%
2023/02/24	4	79.53	2	79.45	79.60	2	18,961	0.01%
2023/02/23	2	79.45	9.3	79.35	79.20	-7.3	18,829	-0.04%
2023/02/22	3	77.13	1	78.30	76.70	2	18,592	0.01%
2023/02/21	5	77.48	3	76.13	77.50	2	18,344	0.01%
2023/02/20	0	0.00	3	74.07	74.00	-3	18,296	-0.02%
2023/02/17	1.1	73.27	0	0.00	73.30	1.1	18,522	0.01%
2023/02/15	6	74.61	1	73.70	73.70	5	19,073	0.03%
2023/02/14	10	74.80	10	74.20	74.80	0	19,329	0.00%
2023/02/13	2	74.25	7	73.80	73.80	-5	19,474	-0.03%
2023/02/10	5	75.70	1	75.50	75.50	4	19,706	0.02%
2023/02/09	1	77.80	1	77.30	76.90	0	20,025	0.00%
2023/02/08	0	0.00	0.2	78.20	77.90	-0.2	20,279	0.00%
2023/02/07	2	77.50	1	76.90	77.60	1	20,350	0.00%
2023/02/06	19	76.43	1	77.60	76.10	18	20,482	0.09%
2023/02/03	17	80.31	2	80.60	79.50	15	20,459	0.07%
2023/02/02	3	78.60	6.3	77.73	78.60	-3.3	20,220	-0.02%
2023/02/01	6	76.55	0.2	76.60	76.70	5.9	20,217	0.03%
2023/01/31	2	75.80	0	0.00	75.90	2	20,313	0.01%
2023/01/30	0	0.00	3	74.30	75.60	-3	20,414	-0.01%
2023/01/17	0	0.00	2	74.50	73.60	-2	20,433	-0.01%
2023/01/16	5	73.74	1	74.20	73.70	4	20,475	0.02%
2023/01/13	6	74.62	7	74.41	74.50	-1	20,424	0.00%
2023/01/12	5	75.52	3	74.17	74.10	2	20,536	0.01%
2023/01/11	6	77.20	6	76.58	76.10	0	20,473	0.00%
2023/01/10	2	77.90	8	77.00	76.50	-6	20,444	-0.03%
2023/01/09	3	77.30	4	77.65	77.50	-1	20,639	0.00%
2023/01/06	4	77.28	2	77.80	77.80	2	20,709	0.01%
2023/01/05	1	77.50	1	77.10	77.10	0	20,762	0.00%
2023/01/04	4	78.65	6	77.42	77.10	-2	20,903	-0.01%
2023/01/03	7	80.23	4	79.70	79.20	3	20,825	0.01%
2022/12/30	6	80.57	6	80.18	80.10	0	20,753	0.00%
2022/12/29	4	79.38	0	0.00	79.20	4	20,637	0.02%
2022/12/28	5	80.90	8	79.86	79.00	-3	20,583	-0.01%
2022/12/27	5.1	83.42	5	82.62	82.10	0.1	20,463	0.00%
2022/12/26	2	84.00	5.1	83.79	82.40	-3.1	20,553	-0.01%
2022/12/23	17.1	85.33	5	85.78	86.20	12.1	20,344	0.06%
2022/12/22	34	84.09	19.1	85.58	87.20	15	19,732	0.08%
2022/12/21	6.1	79.48	10.3	78.61	79.80	-4.2	18,579	-0.02%
2022/12/20	2.1	78.26	2	78.12	76.70	0.1	18,285	0.00%
2022/12/19	25	78.28	22	76.71	76.20	3	18,086	0.02%
2022/12/16	9	77.98	12	76.11	78.80	-3	17,509	-0.02%
2022/12/09	2	69.00	2	69.60	70.10	0	17,814	0.00%
2022/12/08	7	68.67	2	68.70	68.60	5	18,088	0.03%
2022/12/07	3	69.63	4	69.98	69.10	-1	18,250	-0.01%
2022/12/06	0	0.00	2	72.20	70.60	-2	18,254	-0.01%
2022/12/05	1	74.50	0	75.00	74.30	1	18,390	0.01%
2022/12/02	1	74.80	0	0.00	74.50	1	18,584	0.01%
2022/12/01	5	77.22	0.3	75.30	75.30	4.7	18,774	0.03%
2022/11/30	0	0.00	2.1	75.10	76.10	-2.1	18,698	-0.01%
2022/11/29	1	74.20	2	74.60	74.70	-1	18,769	-0.01%
2022/11/28	12	74.78	10	72.90	72.90	2	18,998	0.01%
2022/11/25	4	76.05	2	75.90	74.90	2	18,973	0.01%
2022/11/24	1	75.40	2.1	73.55	75.40	-1.1	19,000	-0.01%
2022/11/21	0	0.00	8	69.50	69.50	-8	18,878	-0.04%
2022/11/16	1	74.00	0	0.00	75.30	1	18,910	0.01%
2022/11/15	1	73.40	1	74.20	74.60	0	18,998	0.00%
2022/11/14	0	0.00	1.1	74.80	74.10	-1.1	18,805	-0.01%
2022/11/11	9	74.99	21	73.87	73.50	-12	18,698	-0.06%
2022/11/10	1	73.20	2	73.90	74.40	-1	18,395	-0.01%
2022/11/09	1	71.90	1	72.50	72.00	0	18,244	0.00%
2022/11/08	29	72.23	10.5	70.61	70.40	18.5	18,282	0.10%
2022/11/07	0	0.00	5	69.60	70.00	-5	18,009	-0.03%
2022/11/04	0	0.00	3	67.17	66.60	-3	17,759	-0.02%
2022/11/03	2	65.00	1	65.00	65.80	1	17,605	0.01%
2022/11/02	9	67.42	6	67.23	66.50	3	17,748	0.02%
2022/10/31	5	67.72	5	67.70	67.70	0	17,596	0.00%
2022/10/28	1	70.40	1	69.60	68.50	0	17,585	0.00%
2022/10/27	4	69.53	3	69.80	70.50	1	17,529	0.01%
2022/10/26	0	0.00	0.6	66.50	69.20	-0.6	17,483	0.00%
2022/10/25	0	0.00	0.1	68.90	67.70	-0.1	17,395	0.00%
2022/10/24	1.1	68.60	6	69.00	68.50	-5	17,586	-0.03%
2022/10/20	0	0.00	0.2	67.10	66.90	-0.2	17,578	0.00%
2022/10/19	0.2	67.87	5	68.10	67.90	-4.9	17,706	-0.03%
2022/10/18	3	67.07	4	65.83	67.00	-1	17,674	-0.01%
2022/10/17	2	63.80	9	64.33	64.90	-7	17,705	-0.04%
2022/10/14	1	68.90	0	0.00	68.80	1	17,512	0.01%
2022/10/13	6	66.60	4	66.30	65.40	2	17,873	0.01%
2022/10/12	7	69.65	3	69.07	68.30	4	18,252	0.02%
2022/10/11	3	71.97	7	72.43	72.20	-4	18,103	-0.02%
2022/10/07	4	73.88	1	74.50	73.20	3	17,998	0.02%
2022/10/06	3	71.73	3.1	72.49	73.60	-0.1	18,048	0.00%
2022/10/05	20	74.10	1	73.00	72.90	19	18,103	0.10%
2022/10/04	4	71.30	3	71.70	71.60	1	18,225	0.01%
2022/10/03	34	70.54	15	70.33	70.30	19	18,110	0.10%
2022/09/30	7	64.40	12	66.30	66.80	-5	17,994	-0.03%
2022/09/29	6	67.85	12	66.48	66.50	-6	17,966	-0.03%
2022/09/28	6	68.27	50.7	66.85	65.70	-44.7	17,990	-0.25%
2022/09/27	8	70.85	9	71.18	71.00	-1	18,355	-0.01%
2022/09/26	68	71.51	73	71.88	69.40	-5	18,480	-0.03%
2022/09/23	9	76.78	7	75.84	74.90	2	18,620	0.01%
2022/09/22	6	75.98	2	76.65	74.70	4	18,861	0.02%
2022/09/21	18.1	77.07	16	77.16	78.30	2.1	19,104	0.01%
2022/09/19	5	77.24	5	74.10	74.10	0	19,630	0.00%
2022/09/16	6	79.20	4	79.80	80.70	2	19,925	0.01%
2022/09/15	1	81.50	1	80.70	80.70	0	20,286	0.00%
2022/09/13	2	78.10	5	78.38	77.70	-3	20,614	-0.01%
2022/09/12	1	76.90	1.2	77.86	76.90	-0.2	20,925	0.00%
2022/09/08	0	0.00	10.2	73.60	74.10	-10.2	20,836	-0.05%
2022/09/07	1	73.40	1.2	74.42	74.50	-0.2	20,908	0.00%
2022/09/06	1	77.20	3.3	76.93	76.80	-2.3	20,750	-0.01%
2022/09/05	9.3	77.16	9.2	76.28	76.20	0.2	20,692	0.00%
2022/09/02	59.2	81.52	66.5	81.77	78.00	-7.3	20,581	-0.04%
2022/09/01	6.2	84.71	5	83.70	83.70	1.2	20,346	0.01%
2022/08/31	5.2	83.71	6	86.38	86.80	-0.9	20,415	0.00%
2022/08/29	13	86.75	22.2	86.44	86.30	-9.2	20,111	-0.05%
2022/08/26	11	93.68	0	0.00	93.10	11	20,046	0.05%
2022/08/25	2	91.75	4	92.93	92.80	-2	20,010	-0.01%
2022/08/24	52	94.36	52	94.69	91.30	0	20,068	0.00%
2022/08/23	5	95.20	6	94.67	94.60	-1	20,090	0.00%
2022/08/22	15	95.31	4	96.25	95.10	11	20,154	0.05%
2022/08/19	1	102.50	0	0.00	100.50	1	20,021	0.00%
2022/08/18	45	101.00	46	101.00	101.00	-1	20,220	0.00%
2022/08/17	3	100.83	4	101.63	101.50	-1	20,697	0.00%
2022/08/16	4	100.13	1	100.00	99.90	3	21,251	0.01%
2022/08/15	7.1	101.00	0	0.00	101.50	7.1	21,871	0.03%
2022/08/12	2	103.50	3	104.50	104.50	-1	21,770	0.00%
2022/08/11	17	103.47	15	103.80	103.00	2	21,901	0.01%
2022/08/10	1	103.50	1	103.00	103.00	0	21,885	0.00%
2022/08/09	1	104.50	2	105.50	105.00	-1	21,937	0.00%
2022/08/08	4	107.00	5	107.50	107.50	-1	21,826	0.00%
2022/08/05	3	106.83	2	106.75	107.50	1	21,846	0.00%
2022/08/04	5	103.80	3	104.33	104.00	2	21,921	0.01%
2022/08/02	4	104.50	12	104.46	105.00	-8	22,088	-0.04%
2022/08/01	8	107.50	9	107.00	107.50	-1	22,109	0.00%
2022/07/29	7	106.86	21	106.71	107.00	-14	22,202	-0.06%
2022/07/28	4	103.50	3	102.00	102.00	1	22,118	0.00%
2022/07/27	3	101.50	3	103.50	104.50	0	22,091	0.00%
2022/07/26	3	102.50	2	102.00	100.50	1	22,099	0.00%
2022/07/25	2	104.50	2	105.25	104.00	0	21,952	0.00%
2022/07/22	2	105.50	4	106.63	106.50	-2	21,993	-0.01%
2022/07/21	5.1	105.71	4	105.88	105.50	1.1	22,013	0.01%
2022/07/20	15	106.07	6	107.58	103.50	9	21,989	0.04%
2022/07/19	7	127.21	7	129.86	131.00	0	21,598	0.00%
2022/07/18	1	119.50	0.1	120.50	121.00	1	21,147	0.00%
2022/07/15	0	0.00	2	117.00	117.00	-2	21,144	-0.01%
2022/07/14	16	118.47	17	116.24	118.50	-1	21,219	0.00%
2022/07/13	7	115.79	8	116.69	113.50	-1	21,063	0.00%
2022/07/12	16	113.19	4	116.00	112.00	12	20,966	0.06%
2022/07/11	12	119.88	11	121.00	120.50	1	20,719	0.00%
2022/07/08	12	119.92	10	120.75	120.50	2	20,675	0.01%
2022/07/07	0	0.00	1	116.00	116.50	-1	20,505	0.00%
2022/07/06	10	114.35	10	114.75	113.50	0	20,500	0.00%
2022/07/05	68	115.81	67	115.84	116.00	1	20,405	0.00%
2022/07/04	7	113.07	13	113.58	115.50	-6	19,948	-0.03%
2022/07/01	24	117.15	12	119.46	111.00	12	19,836	0.06%
2022/06/30	18	119.17	18	119.36	119.00	0	19,480	0.00%
2022/06/29	28	121.86	18.1	124.66	120.00	9.9	19,155	0.05%
2022/06/28	61.1	126.45	55	127.14	128.00	6.1	18,787	0.03%
2022/06/27	16	125.13	45	125.16	128.00	-29	18,412	-0.16%
2022/06/24	33	116.45	36	115.90	116.50	-3	17,937	-0.02%
2022/06/23	9	112.83	6	113.50	110.50	3	17,617	0.02%
2022/06/22	2	118.75	3	121.17	120.00	-1	17,276	-0.01%
2022/06/21	6	121.33	6	122.08	123.50	0	16,758	0.00%
2022/06/20	4	125.38	7	121.57	119.50	-3	16,534	-0.02%
2022/06/17	3	132.00	4	131.63	131.00	-1	16,156	-0.01%
2022/06/15	5	140.50	0	0.00	140.50	5	16,030	0.03%
2022/06/14	4	141.75	3	143.00	143.00	1	16,380	0.01%
2022/06/13	3	144.17	1	145.50	143.00	2	17,312	0.01%
2022/06/10	5.1	150.91	2	150.25	150.00	3.1	17,735	0.02%
2022/06/09	5.1	156.50	5	156.80	155.00	0.1	17,977	0.00%
2022/06/08	1	160.50	2.2	161.43	161.50	-1.2	18,124	-0.01%
2022/06/07	2	159.25	2	159.75	159.00	0	18,565	0.00%
2022/06/06	2	159.25	1	158.50	158.50	1	19,086	0.01%
2022/06/02	2	158.75	1	159.50	158.50	1	19,672	0.01%
2022/06/01	6	159.92	5	160.60	159.50	1	20,734	0.00%
2022/05/31	3	157.67	1	161.00	157.00	2	22,047	0.01%
2022/05/30	5.1	159.89	4	161.50	158.50	1.1	22,405	0.00%
2022/05/27	1	158.00	4	158.63	160.50	-3	22,706	-0.01%
2022/05/26	4	160.63	6	161.08	156.50	-2	23,032	-0.01%
2022/05/25	21	163.98	22.2	160.37	160.50	-1.2	23,196	-0.01%
2022/05/24	7.1	165.31	6	163.67	161.50	1.1	23,415	0.00%
2022/05/23	0	0.00	17.1	161.17	163.50	-17.1	23,452	-0.07%
2022/05/20	1	148.00	1	149.00	149.00	0	23,616	0.00%
2022/05/18	21	146.07	3	145.83	147.50	18	25,491	0.07%
2022/05/17	4	145.13	0	0.00	143.00	4	26,034	0.02%
2022/05/16	1	149.50	20	150.00	148.00	-19	26,380	-0.07%
2022/05/13	3	153.17	1	152.00	153.50	2	26,755	0.01%
2022/05/12	2	152.25	1	154.00	148.50	1	27,852	0.00%
2022/05/11	2	151.50	2	151.50	151.50	0	28,048	0.00%
2022/05/10	1	148.50	1	149.50	151.50	0	28,426	0.00%
2022/05/09	3	152.17	1	152.00	148.00	2	28,842	0.01%
2022/05/06	1	149.50	2	152.75	151.50	-1	29,843	0.00%
2022/05/05	7	152.36	4	153.13	153.00	3	29,960	0.01%
2022/05/04	0.1	149.00	1	150.00	148.50	-0.9	29,923	0.00%
2022/04/29	1	147.00	5	147.10	146.00	-4	30,426	-0.01%
2022/04/28	3	144.17	1	144.50	142.00	2	30,615	0.01%
2022/04/27	0	0.00	6	142.08	144.00	-6	30,648	-0.02%
2022/04/26	4	147.88	0.1	149.00	145.00	3.9	30,761	0.01%
2022/04/25	7	149.50	1	148.00	148.00	6	30,860	0.02%
2022/04/22	3	155.50	0	0.00	156.00	3	30,890	0.01%
2022/04/21	0	0.00	3	157.00	157.50	-3	31,098	-0.01%
2022/04/20	7	156.00	3	159.00	155.50	4	31,348	0.01%
2022/04/19	0	0.00	1	155.50	156.00	-1	31,482	0.00%
2022/04/15	0	154.50	0	0.00	155.00	0	32,036	0.00%
2022/04/14	3	157.00	8	158.38	154.50	-5	32,163	-0.02%
2022/04/13	5	157.30	1	155.50	158.00	4	32,253	0.01%
2022/04/12	2	147.75	0	0.00	153.00	2	32,311	0.01%
2022/04/11	2	152.50	2	155.50	151.50	0	32,351	0.00%
2022/04/08	1	154.00	2.1	154.51	154.00	-1.1	32,947	0.00%
2022/04/07	1.1	149.55	0	0.00	149.50	1.1	33,063	0.00%
2022/04/06	8.1	154.88	2	154.50	156.00	6.1	33,093	0.02%
2022/04/01	31	159.00	31	156.50	160.00	0	33,478	0.00%
2022/03/30	1	160.00	9	157.00	160.00	-8	33,688	-0.02%
2022/03/29	3.1	156.05	3	158.50	154.50	0.1	33,769	0.00%
2022/03/28	11	155.59	8	154.81	156.00	3	34,092	0.01%
2022/03/25	22.1	157.26	13	156.58	153.50	9.1	34,467	0.03%
2022/03/24	2	161.25	1	161.50	160.00	1	34,857	0.00%
2022/03/23	0	0.00	2	165.75	163.00	-2	35,566	-0.01%
2022/03/22	2	165.00	3	166.33	162.50	-1	36,222	0.00%
2022/03/18	16	161.88	12	163.33	163.00	4	38,261	0.01%
2022/03/17	25.3	163.93	25	165.02	168.00	0.3	38,841	0.00%
2022/03/16	40	165.50	23.1	165.36	161.50	17	39,919	0.04%
2022/03/15	17.2	175.69	32	178.58	172.50	-14.9	39,944	-0.04%
2022/03/14	30.1	178.45	27	179.78	182.00	3.1	41,030	0.01%
2022/03/11	16	174.31	9	175.72	175.00	7	42,473	0.02%
2022/03/10	12.1	177.81	15	179.87	176.50	-2.9	43,249	-0.01%
2022/03/09	21	174.71	22	174.00	174.00	-1	43,857	0.00%
2022/03/08	50.3	171.38	39.1	173.55	170.50	11.3	44,460	0.03%
2022/03/07	28.1	185.56	23	185.98	180.00	5.1	43,865	0.01%
2022/03/04	27.3	197.73	26.1	196.90	192.00	1.2	43,042	0.00%
2022/03/03	3.1	195.49	2.3	195.65	192.00	0.8	41,921	0.00%
2022/03/02	4.1	191.24	0	0.00	190.50	4.1	41,774	0.01%
2022/03/01	2.2	189.59	5.3	191.68	193.00	-3.1	41,636	-0.01%
2022/02/25	10	186.50	11	187.32	187.00	-1	41,391	0.00%
2022/02/24	49	184.90	41	185.17	182.00	8	41,218	0.02%
2022/02/23	4.1	189.00	7	186.93	190.00	-2.9	40,843	-0.01%
2022/02/22	5.1	186.92	1	186.50	181.50	4.1	40,488	0.01%
2022/02/21	30.1	196.70	32.2	198.02	195.00	-2.1	39,762	-0.01%
2022/02/18	7	193.00	13.5	191.59	194.50	-6.5	39,031	-0.02%
2022/02/17	41.2	185.91	31	183.35	183.00	10.2	38,225	0.03%
2022/02/16	4	184.00	8	184.06	183.50	-4	37,912	-0.01%
2022/02/15	4	180.25	4	180.13	178.50	0	38,206	0.00%
2022/02/14	8	179.19	11	178.95	180.00	-3	38,783	-0.01%
2022/02/11	5	173.10	5	173.00	172.00	0	38,390	0.00%
2022/02/10	7	174.43	9.1	173.73	175.50	-2.1	39,037	-0.01%
2022/02/09	5	173.60	4.1	174.49	173.50	0.9	39,741	0.00%
2022/02/08	8.6	170.55	14	172.46	172.00	-5.4	39,830	-0.01%
2022/02/07	0	0.00	3	160.50	162.00	-3	39,996	-0.01%
2022/01/26	3.5	149.21	2	150.00	147.50	1.5	41,239	0.00%
2022/01/25	5	148.30	2	146.00	145.50	3	41,581	0.01%
2022/01/24	2	151.00	1	152.50	153.00	1	41,813	0.00%
2022/01/21	4	154.00	2	153.25	151.50	2	42,137	0.00%
2022/01/20	2.1	161.76	0	0.00	161.00	2.1	42,290	0.00%
2022/01/19	7	160.86	5	162.00	161.50	2	42,524	0.00%
2022/01/18	8	166.25	5	166.00	166.00	3	42,715	0.01%
2022/01/17	5	168.10	3	167.67	166.00	2	43,550	0.00%
2022/01/14	5	169.20	6.1	170.42	173.50	-1.1	44,029	0.00%
2022/01/13	6	173.08	6.1	171.99	168.50	-0.1	44,460	0.00%
2022/01/12	9	179.56	24	177.81	176.00	-15	44,725	-0.03%
2022/01/11	7	179.50	10	181.70	181.50	-3	45,521	-0.01%
2022/01/10	22	182.32	14	179.64	179.50	8	46,605	0.02%
2022/01/07	7	189.64	5	188.20	187.50	2	47,315	0.00%
2022/01/06	6	192.33	6	191.33	191.00	0	48,866	0.00%
2022/01/05	3.1	190.71	3	190.83	191.00	0.1	49,726	0.00%
2022/01/04	6	187.50	6	189.83	191.50	0	50,499	0.00%
2022/01/03	10.2	188.55	9	186.67	187.50	1.2	51,296	0.00%
2021/12/30	5.1	199.21	3	198.67	198.50	2.1	51,827	0.00%
2021/12/29	2	202.25	2	200.75	201.00	0	52,778	0.00%
2021/12/28	3	202.33	6.5	202.91	200.50	-3.5	54,654	-0.01%
2021/12/27	4.1	198.63	3	199.00	199.00	1.1	55,451	0.00%
2021/12/24	2	199.75	3	200.83	199.00	-1	56,326	0.00%
2021/12/23	5	201.40	4	203.50	200.00	1	56,322	0.00%
2021/12/22	5	203.40	1	204.50	204.00	4	56,540	0.01%
2021/12/21	2	199.25	5.1	203.05	207.00	-3.1	56,543	-0.01%
2021/12/20	3	198.83	3	197.50	199.00	0	56,620	0.00%
2021/12/17	6.1	201.74	6.1	201.83	200.00	0	56,644	0.00%
2021/12/16	3.2	199.99	3	200.33	196.50	0.2	56,315	0.00%
2021/12/15	3	194.67	11.2	196.50	199.00	-8.2	56,196	-0.01%
2021/12/14	17.1	196.20	4	200.11	189.50	13.1	56,156	0.02%
2021/12/13	6.2	205.99	5.5	208.41	201.50	0.7	55,319	0.00%
2021/12/10	19.5	207.07	19.1	206.75	210.50	0.4	55,553	0.00%
2021/12/09	10.1	199.25	16.4	201.93	208.00	-6.3	54,894	-0.01%
2021/12/08	31.1	198.07	20.1	197.01	197.00	11	54,715	0.02%
2021/12/07	9.5	185.04	19.1	185.31	191.00	-9.6	54,241	-0.02%
2021/12/06	3.4	173.64	11.1	174.68	176.50	-7.8	53,587	-0.01%
2021/12/03	35	168.69	26	166.85	164.50	9	53,625	0.02%
2021/12/02	27.1	166.25	39.7	158.58	169.50	-12.6	53,692	-0.02%
2021/12/01	1	153.50	0	0.00	154.50	1	53,099	0.00%
2021/11/30	1	156.00	1	156.50	156.50	0	53,553	0.00%
2021/11/29	3	151.83	1	152.50	153.00	2	54,150	0.00%
2021/11/26	8.2	154.84	2	156.25	152.00	6.2	55,260	0.01%
2021/11/25	0.1	157.00	1	158.00	157.50	-0.9	55,943	0.00%
2021/11/24	2	154.01	2	155.50	154.00	0	56,530	0.00%
2021/11/23	5.1	156.01	4.2	154.02	154.00	0.9	58,328	0.00%
2021/11/22	3	157.83	1	155.50	154.50	2	60,206	0.00%
2021/11/19	3	156.67	0	0.00	156.00	3	61,871	0.00%
2021/11/18	5	161.50	8	160.31	160.50	-3	64,140	0.00%
2021/11/17	53	158.42	52	159.92	158.50	1	66,010	0.00%
2021/11/16	79	160.92	83	157.53	161.00	-4	67,378	-0.01%
2021/11/15	58.1	162.06	53	157.20	157.00	5.1	69,856	0.01%
2021/11/12	54.1	159.01	61	159.68	159.00	-6.9	71,211	-0.01%
2021/11/11	69.3	172.81	72	161.03	159.50	-2.7	71,484	0.00%
2021/11/10	102.5	180.38	79	185.85	177.00	23.5	72,107	0.03%	大買/
2021/11/09	61.2	184.00	60	186.92	183.50	1.2	73,224	0.00%
2021/11/08	62	190.71	62.3	183.52	190.00	-0.3	73,787	0.00%
2021/11/05	63	173.10	62	175.96	178.00	1	74,735	0.00%
2021/11/04	62.1	175.26	59	179.47	174.50	3.1	76,083	0.00%
2021/11/03	61	171.34	68.1	165.96	171.50	-7.1	76,323	-0.01%
2021/11/02	1	159.50	5	163.70	161.00	-4	76,868	-0.01%
2021/11/01	5	161.90	4	161.13	158.50	1	77,612	0.00%
2021/10/29	36	157.24	89.1	156.81	160.00	-53.1	78,267	-0.07%
2021/10/28	86.2	155.27	83	154.94	153.50	3.2	79,584	0.00%
2021/10/27	56	155.38	54.4	153.11	153.00	1.6	82,036	0.00%
2021/10/26	55.3	157.25	54.1	157.17	157.00	1.2	84,992	0.00%
2021/10/25	53	152.34	57.1	157.33	157.50	-4.1	87,571	0.00%
2021/10/22	50	159.60	48	152.67	152.50	2	90,066	0.00%
2021/10/21	74	160.70	72	163.83	159.00	2	91,770	0.00%
2021/10/20	73.1	160.22	80	159.83	159.50	-6.9	92,550	-0.01%
2021/10/19	56.2	160.01	58	158.77	158.00	-1.8	94,278	0.00%
2021/10/18	61.1	154.48	60	157.53	160.00	1.1	96,471	0.00%
2021/10/15	75.2	163.28	72	162.19	161.00	3.2	97,931	0.00%
2021/10/14	100.1	158.30	101	163.38	164.50	-0.9	98,982	0.00%	大賣/
2021/10/13	85	159.76	85.1	156.10	155.00	-0.1	99,248	0.00%
2021/10/12	99.4	160.60	104	159.59	153.50	-4.7	101,711	0.00%	大賣/
2021/10/08	99	167.38	84	169.22	169.50	15	102,911	0.01%
2021/10/07	63.6	167.42	68	171.66	171.50	-4.4	105,121	0.00%
2021/10/06	86	168.12	83	166.14	161.50	3	106,167	0.00%
2021/10/05	52	159.35	57	172.11	173.00	-5	107,309	0.00%
2021/10/04	65.3	174.43	69	167.41	165.50	-3.7	108,342	0.00%
2021/10/01	69.2	188.08	66	195.17	183.50	3.2	110,613	0.00%
2021/09/30	48	202.00	48	203.48	203.50	0	112,158	0.00%
2021/09/29	51	202.98	51	200.64	200.50	0	113,993	0.00%
2021/09/28	53.1	203.87	47	203.50	203.50	6.1	115,755	0.01%
2021/09/27	57	209.38	53	214.40	208.00	4	117,732	0.00%
2021/09/24	36.1	211.14	40.2	214.92	215.00	-4.1	121,860	0.00%
2021/09/23	55	209.10	68	208.27	207.50	-13	123,853	-0.01%
2021/09/22	21.1	203.35	6	205.08	203.00	15.1	127,961	0.01%
2021/09/17	38	204.29	58	207.57	210.00	-20	129,019	-0.02%
2021/09/16	65	201.34	59.1	203.38	200.50	5.9	131,239	0.00%
2021/09/15	44.2	201.03	41	202.61	205.00	3.2	132,972	0.00%
2021/09/14	90.2	204.13	79	208.75	201.50	11.2	136,191	0.01%
2021/09/13	72.1	214.50	70	210.97	210.00	2.1	138,442	0.00%
2021/09/10	69	210.13	73	212.87	211.50	-4	139,336	0.00%
2021/09/09	68.1	209.36	56	207.93	207.50	12.1	140,530	0.01%
2021/09/08	54	211.66	56	215.59	213.00	-2	141,059	0.00%
2021/09/07	44	203.08	52.1	208.81	209.50	-8.1	141,359	-0.01%
2021/09/06	50.2	220.25	50	211.84	211.00	0.2	140,707	0.00%
2021/09/03	58.2	234.93	57.1	223.01	222.00	1.1	140,444	0.00%
2021/09/02	13	238.62	10	241.00	235.50	3	139,951	0.00%
2021/09/01	60	238.47	7	236.07	235.00	53	139,269	0.04%
2021/08/31	7	248.43	4	248.25	248.00	3	138,045	0.00%
2021/08/30	12	255.46	12	254.54	249.00	0	137,102	0.00%
2021/08/27	22	255.73	26	259.46	252.00	-4	136,378	0.00%
2021/08/26	20	257.68	13	257.12	258.00	7	134,570	0.01%
2021/08/25	66	258.14	66	247.17	262.00	0	132,823	0.00%
2021/08/24	37	251.04	23	246.67	244.00	14	131,087	0.01%
2021/08/23	64	246.24	94.3	244.90	248.00	-30.3	129,142	-0.02%
2021/08/20	32	223.02	76.7	216.26	225.50	-44.7	129,352	-0.03%
2021/08/19	33.9	223.66	37	225.04	213.00	-3.2	130,804	0.00%
2021/08/18	58	215.09	62.3	221.97	226.00	-4.3	129,864	0.00%
2021/08/17	48.1	216.81	44	206.26	205.50	4.1	130,875	0.00%
2021/08/16	19	212.92	18	213.28	215.00	1	131,847	0.00%
2021/08/13	91.1	222.31	87.1	226.31	215.00	4	131,260	0.00%
2021/08/12	73	220.18	75	223.91	230.00	-2	131,665	0.00%
2021/08/11	40.1	216.82	39	217.44	217.00	1.1	131,247	0.00%
2021/08/10	66.1	235.76	22.1	231.22	225.00	44	129,537	0.03%
2021/08/09	54.1	230.57	51.1	231.56	229.00	3	128,839	0.00%
2021/08/06	19.1	233.71	64.2	233.99	231.00	-45.1	128,536	-0.04%
2021/08/05	60	224.88	16	222.91	221.00	44	127,154	0.03%
2021/08/04	74.1	232.45	34	233.04	233.00	40.1	126,543	0.03%
2021/08/03	35.1	232.86	122.1	231.28	229.00	-87	126,639	-0.07%	大賣/
2021/08/02	82.1	220.41	42.1	226.44	232.00	40	125,565	0.03%
2021/07/30	81.1	244.15	95	244.94	223.50	-13.9	123,176	-0.01%
2021/07/29	81	237.31	91	241.62	248.00	-10	120,666	-0.01%
2021/07/28	64	211.25	50.1	211.20	225.50	13.9	118,502	0.01%
2021/07/27	46.1	204.95	65	205.58	205.00	-18.9	116,098	-0.02%
2021/07/26	39.2	232.47	48	224.64	216.50	-8.9	115,006	-0.01%
2021/07/23	71	244.42	56	246.50	240.00	15	113,819	0.01%
2021/07/22	64	230.68	47	231.37	240.00	17	112,099	0.02%
2021/07/21	87.1	249.90	71.4	258.42	238.50	15.8	109,689	0.01%
2021/07/20	58.1	265.60	56	272.72	260.50	2.1	107,231	0.00%
2021/07/19	39	287.78	39	291.36	286.00	0	105,706	0.00%
2021/07/16	52.4	290.03	59.1	291.93	286.00	-6.6	105,178	-0.01%
2021/07/15	38	265.71	55.1	271.26	278.50	-17.1	102,364	-0.02%
2021/07/14	108	257.06	118	249.22	253.50	-10	101,196	-0.01%	大買/大賣/
2021/07/13	78	275.87	51.3	267.22	258.50	26.7	98,531	0.03%
2021/07/12	63	291.75	70	291.31	287.00	-7	96,744	-0.01%
2021/07/09	70.5	290.44	69.1	284.86	275.00	1.4	94,700	0.00%
2021/07/08	59.1	276.87	73.1	287.94	304.00	-14	92,400	-0.02%
2021/07/07	56.3	287.74	31	288.11	276.50	25.2	89,534	0.03%
2021/07/06	71.1	310.18	49.1	301.38	296.00	22	87,537	0.03%
2021/07/05	48.1	305.48	24	309.81	302.00	24.1	85,714	0.03%
2021/07/02	23.2	330.50	21	328.93	326.50	2.2	83,762	0.00%
2021/07/01	51.1	341.75	36	338.83	336.00	15.1	81,705	0.02%
2021/06/30	13	309.19	26	309.44	321.00	-13	77,304	-0.02%
2021/06/29	89	306.74	77	306.57	292.00	12	75,146	0.02%
2021/06/28	18	291.67	36	293.53	300.00	-18	71,395	-0.03%
2021/06/25	83	268.08	55	268.71	273.00	28	70,194	0.04%
2021/06/24	10	237.35	21.5	245.66	248.50	-11.5	67,663	-0.02%
2021/06/23	50.5	241.31	39	241.63	226.00	11.5	65,883	0.02%
2021/06/22	40.1	264.86	28	266.36	251.00	12.1	61,674	0.02%
2021/06/21	6	241.83	8	246.25	249.00	-2	58,851	0.00%
2021/06/18	12	207.08	17	216.53	226.50	-5	58,156	-0.01%
2021/06/17	18	203.39	16	205.22	206.00	2	56,643	0.00%
2021/06/16	8	207.13	3	207.67	205.50	5	55,154	0.01%
2021/06/15	3	183.50	3	191.00	191.50	0	53,839	0.00%
2021/06/11	1	168.00	8.1	170.59	174.50	-7.1	53,432	-0.01%
2021/06/10	5	156.00	2	155.25	159.00	3	53,228	0.01%
2021/06/09	1	157.50	0	0.00	160.00	1	53,324	0.00%
2021/06/08	1	165.00	5	163.00	165.00	-4	53,404	-0.01%
2021/06/07	0	0.00	2	153.50	153.00	-2	53,464	0.00%
2021/06/04	5.1	157.31	0	0.00	155.50	5.1	53,521	0.01%
2021/06/03	0	0.00	3	166.00	161.00	-3	53,592	-0.01%
2021/06/02	3	163.50	20	157.00	160.00	-17	53,515	-0.03%
2021/06/01	0	0.00	7	156.29	159.50	-7	53,205	-0.01%
2021/05/31	10	151.45	2	156.00	145.00	8	53,006	0.02%
2021/05/28	19	147.08	34	147.32	154.50	-15	52,533	-0.03%
2021/05/27	23	138.28	46.1	139.25	140.50	-23.1	50,723	-0.05%
2021/05/26	23	121.80	24	122.46	128.00	-1	47,866	0.00%
2021/05/25	51	128.08	25	122.94	116.50	26	46,237	0.06%
2021/05/24	36	120.00	38	121.03	125.00	-2	43,825	0.00%
2021/05/21	3	112.00	0.4	114.00	114.00	2.6	42,234	0.01%
2021/05/20	17	97.59	47	100.98	104.00	-30	41,724	-0.07%
2021/05/19	19	92.44	11	90.81	94.60	8	39,609	0.02%
2021/05/18	13	84.92	12	86.00	86.00	1	39,042	0.00%
2021/05/17	9	75.63	9	77.20	78.20	0	38,911	0.00%
2021/05/14	10	77.86	7	75.09	81.60	3	37,764	0.01%
2021/05/13	3	82.63	15	80.10	80.10	-12	36,679	-0.03%
2021/05/12	23	90.53	0	0.00	88.90	23	36,346	0.06%
2021/05/11	10	100.14	14	102.09	98.70	-4	36,361	-0.01%
2021/05/10	12	99.20	18	99.28	101.50	-6	35,317	-0.02%
2021/05/07	10	90.97	0	0.00	92.30	10	34,558	0.03%
2021/05/06	14	93.44	9	93.07	89.90	5	34,312	0.01%
2021/05/05	10	91.35	11	90.88	92.50	-1	33,721	0.00%
2021/05/04	10.2	92.70	1	102.00	91.40	9.2	33,189	0.03%
2021/05/03	18	99.99	15	102.03	101.50	3	32,428	0.01%
2021/04/29	16	91.35	17	93.22	94.70	-1	31,563	0.00%
2021/04/28	13.2	93.27	14	94.46	92.50	-0.8	31,936	0.00%
2021/04/27	13	93.52	8	93.99	91.20	5	31,941	0.02%
2021/04/26	1	88.80	3	89.97	90.20	-2	31,963	-0.01%
2021/04/23	4	84.68	3	82.40	82.00	1	32,715	0.00%
2021/04/22	36	92.18	38	90.29	85.80	-2	32,945	-0.01%
2021/04/21	4	87.73	8	87.25	89.60	-4	32,068	-0.01%
2021/04/20	18	80.08	8	81.43	81.50	10	31,928	0.03%
2021/04/19	4	79.90	3	78.80	80.60	1	32,264	0.00%
2021/04/16	3	72.90	7	72.71	73.30	-4	32,430	-0.01%
2021/04/14	11	65.32	12	66.45	65.30	-1	34,186	0.00%
2021/04/13	2	64.90	1	63.10	64.30	1	34,459	0.00%
2021/04/12	8	60.93	12	61.51	64.00	-4	35,159	-0.01%
2021/04/09	22	56.94	20	58.08	58.20	2	36,862	0.01%
2021/04/08	9	58.60	4	58.75	58.90	5	37,908	0.01%
2021/04/07	10	58.13	7	58.11	58.70	3	39,236	0.01%
2021/04/06	7	56.90	8	57.29	57.40	-1	42,280	0.00%
2021/04/01	26	55.81	27	56.09	55.90	-1	43,279	0.00%
2021/03/31	39	56.56	44.2	56.33	55.10	-5.2	44,129	-0.01%
2021/03/30	10	55.51	10	54.68	54.60	0	44,067	0.00%
2021/03/29	20	54.79	13	54.65	55.40	7	44,720	0.02%
2021/03/26	18	51.27	19	51.65	52.90	-1	46,649	0.00%
2021/03/25	3	52.20	8	50.85	49.90	-5	47,659	-0.01%
2021/03/24	3	51.00	3	52.10	52.00	0	48,732	0.00%
2021/03/23	25.2	54.08	19	52.19	51.70	6.2	48,863	0.01%
2021/03/22	7	52.67	12	54.38	54.50	-5	48,009	-0.01%
2021/03/19	8	49.63	10	49.66	49.55	-2	47,755	0.00%
2021/03/18	4	49.61	6	49.81	49.95	-2	48,015	0.00%
2021/03/17	10	49.40	11	49.23	49.00	-1	48,441	0.00%
2021/03/16	4	48.60	4	48.65	48.65	0	48,956	0.00%
2021/03/15	2	48.75	0	0.00	48.70	2	49,649	0.00%
2021/03/12	0	0.00	4	48.18	47.40	-4	50,455	-0.01%
2021/03/11	3	47.30	3	47.68	47.25	0	50,756	0.00%
2021/03/10	15	47.05	15	47.12	47.00	0	50,926	0.00%
2021/03/09	6	45.60	6	47.48	47.50	0	51,141	0.00%
2021/03/05	3	45.45	3	46.13	45.85	0	51,890	0.00%
2021/03/04	2	46.43	2	46.05	46.05	0	52,319	0.00%
2021/03/02	2	49.35	1	49.95	45.50	1	53,775	0.00%
2021/02/26	0	0.00	1	46.80	47.95	-1	54,074	0.00%
2021/02/25	3	47.33	2	47.65	47.30	1	54,060	0.00%
2021/02/24	12	46.85	14	46.37	46.00	-2	54,183	0.00%
2021/02/23	6	46.99	13	47.33	46.70	-7	54,262	-0.01%
2021/02/22	19	46.91	23	46.86	46.75	-4	54,800	-0.01%
2021/02/19	12	44.75	8	44.50	44.50	4	54,951	0.01%
2021/02/18	27	46.06	43	45.15	45.25	-16	55,206	-0.03%
2021/02/17	12	42.60	11	43.20	43.90	1	54,788	0.00%
2021/02/05	20	42.80	0	0.00	42.20	20	54,773	0.04%
2021/02/02	0	0.00	1	44.00	43.50	-1	56,019	0.00%
2021/02/01	11	41.68	11	41.34	41.35	0	55,488	0.00%
2021/01/29	6	43.75	0	0.00	42.80	6	55,267	0.01%
2021/01/28	0	0.00	14	44.95	44.75	-14	55,130	-0.03%
2021/01/27	2	45.68	2	45.63	44.55	0	54,963	0.00%
2021/01/25	14	45.76	17	46.01	45.65	-3	54,998	-0.01%
2021/01/22	8	43.87	3	43.85	44.80	5	54,629	0.01%
2021/01/21	7	44.59	33	43.82	42.70	-26	54,212	-0.05%
2021/01/20	1	42.60	13	42.15	42.10	-12	53,579	-0.02%
2021/01/19	41	43.44	3	43.58	43.20	38	52,968	0.07%
2021/01/18	19	44.65	21	41.61	45.10	-2	52,507	0.00%
2021/01/15	7	44.10	5	44.39	43.25	2	51,347	0.00%
2021/01/14	4	48.73	8	48.78	48.05	-4	50,492	-0.01%
2021/01/13	8	48.37	8	48.24	48.00	0	50,040	0.00%
2021/01/12	39	48.76	33	48.99	49.05	6	49,715	0.01%
2021/01/11	4	49.63	3	49.97	50.40	1	48,278	0.00%
2021/01/08	11	47.08	3	47.95	48.50	8	47,488	0.02%
2021/01/07	5	47.34	8	46.33	47.35	-3	46,536	-0.01%
2021/01/06	7	53.20	18	51.83	50.30	-11	45,072	-0.02%
2021/01/05	7	55.36	5	55.66	54.60	2	44,340	0.00%
2021/01/04	49	55.52	54	56.64	57.10	-5	43,023	-0.01%
2020/12/31	2	51.60	5	51.94	52.90	-3	40,875	-0.01%
2020/12/30	5	50.24	7	50.36	50.10	-2	39,737	-0.01%
2020/12/29	36	55.20	34	54.61	49.35	2	38,285	0.01%
2020/12/28	17	51.68	24	50.96	52.80	-7	35,075	-0.02%
2020/12/25	16	48.25	17	48.31	48.00	-1	33,634	0.00%
2020/12/24	11	45.57	5	46.31	45.25	6	32,551	0.02%
2020/12/23	5	43.61	3	43.43	45.45	2	32,156	0.01%
2020/12/22	26	47.43	12	46.08	43.15	14	31,216	0.04%
2020/12/21	17	45.31	23	46.17	47.50	-6	28,681	-0.02%
2020/12/18	29	43.65	30	43.27	43.20	-1	27,305	0.00%
2020/12/17	0	0.00	4	41.53	42.35	-4	25,975	-0.02%
2020/12/16	0	0.00	1	41.25	41.00	-1	25,507	0.00%
2020/12/15	1	39.75	0	0.00	40.00	1	25,254	0.00%
2020/12/14	15	40.02	13	40.40	40.75	2	24,601	0.01%
2020/12/11	5	39.69	10	40.22	38.95	-5	24,110	-0.02%
2020/12/10	8	42.09	14	42.34	41.40	-6	23,548	-0.03%
2020/12/09	2	41.35	12	41.64	41.40	-10	22,943	-0.04%
2020/12/08	28	40.89	35	41.13	40.60	-7	22,173	-0.03%
2020/12/07	3	38.33	17	38.33	38.25	-14	21,113	-0.07%
2020/12/04	1	38.00	3	37.90	38.00	-2	20,573	-0.01%
2020/12/03	4	39.95	8.8	40.78	39.50	-4.8	20,136	-0.02%
2020/12/02	14	40.17	5	40.85	40.00	9	19,824	0.05%
2020/12/01	10	41.64	2	41.95	41.10	8	19,317	0.04%
2020/11/30	9	43.12	0	0.00	43.70	9	18,836	0.05%
2020/11/27	18	41.18	20	40.97	43.00	-2	18,393	-0.01%
2020/11/26	46	42.56	11	42.39	40.65	35	17,895	0.20%
2020/11/25	8	38.73	15	38.54	40.90	-7	16,799	-0.04%
2020/11/24	4	37.13	0	0.00	37.20	4	16,009	0.02%
2020/11/23	4	37.80	1	37.65	37.45	3	15,818	0.02%
2020/11/20	3	37.52	72	37.41	36.75	-69	15,621	-0.44%
2020/11/19	81	36.36	6	37.14	37.45	75	15,539	0.48%
2020/11/18	10	34.77	8	35.23	36.40	2	14,552	0.01%
2020/11/17	2	33.30	11	32.35	33.35	-9	13,788	-0.07%
2020/11/16	3	31.52	5	31.59	31.55	-2	13,474	-0.01%
2020/11/13	3	31.38	42	30.92	30.60	-39	13,393	-0.29%
2020/11/12	9	31.49	57	31.47	31.20	-48	13,198	-0.36%
2020/11/11	28	30.56	26	30.02	32.45	2	13,081	0.02%
2020/11/10	124	31.74	29	30.77	29.80	95	12,631	0.75%	大買/
2020/11/06	0	0.00	3	29.25	29.35	-3	11,333	-0.03%
2020/11/05	3	28.88	3	29.20	28.95	0	11,279	0.00%
2020/11/04	4	28.21	22	28.47	28.90	-18	11,238	-0.16%
2020/11/03	45	28.68	45	28.37	28.60	0	11,022	0.00%
2020/11/02	32	27.17	34	27.58	27.00	-2	10,673	-0.02%
2020/10/30	42	26.25	2	26.15	26.20	40	10,273	0.39%
2020/10/29	0	0.00	41	26.69	26.70	-41	10,172	-0.40%
2020/10/28	4	26.58	5	27.25	26.15	-1	10,059	-0.01%
2020/10/27	5	26.32	0	0.00	26.10	5	9,870	0.05%
2020/10/26	3	25.90	11	26.08	26.85	-8	9,717	-0.08%
2020/10/23	5	24.72	1	24.85	24.60	4	9,230	0.04%
2020/10/21	2	25.35	2	25.10	25.30	0	9,085	0.00%
2020/10/20	4	25.25	0	0.00	25.25	4	8,840	0.05%
2020/10/16	3	24.00	0	0.00	23.55	3	8,469	0.04%
2020/10/14	1	24.45	0	0.00	24.55	1	8,292	0.01%
2020/10/13	1	25.00	0	0.00	25.05	1	8,112	0.01%
2020/10/12	0	0.00	5	22.96	23.15	-5	7,687	-0.07%
2020/10/08	1	23.50	1	23.55	23.80	0	7,540	0.00%
2020/10/07	0	0.00	13	23.85	24.45	-13	7,351	-0.18%
2020/10/06	5	22.95	22	23.25	23.45	-17	7,094	-0.24%
2020/10/05	0	0.00	12.3	22.29	22.85	-12.3	6,852	-0.18%
2020/09/30	1	21.35	0	0.00	21.25	1	6,606	0.02%
2020/09/29	8	21.25	8	21.23	21.00	0	6,614	0.00%
2020/09/28	32	21.66	33	21.65	21.65	-1	6,365	-0.02%
2020/09/25	10	19.80	10	20.55	20.45	0	6,001	0.00%
2020/09/16	0	0.00	1	19.80	20.10	-1	5,575	-0.02%
2020/09/11	1	20.40	0	0.00	20.00	1	5,337	0.02%
2020/09/10	0	0.00	3	20.55	20.40	-3	5,238	-0.06%
2020/09/07	5	20.39	0	0.00	20.15	5	5,064	0.10%
2020/09/02	1.3	20.74	1	20.85	20.70	0.3	4,671	0.01%
2020/08/31	0	0.00	3	21.20	21.20	-3	4,531	-0.07%
2020/08/27	2	21.00	0	0.00	20.90	2	4,277	0.05%
2020/08/26	0	0.00	1	22.00	22.10	-1	4,161	-0.02%
2020/08/25	1	21.75	0	0.00	21.75	1	3,937	0.03%
2020/08/24	0	0.00	2	20.25	20.40	-2	3,573	-0.06%
2020/08/21	0	0.00	1	20.00	20.10	-1	3,516	-0.03%
2020/08/20	5	20.06	0	0.00	19.95	5	3,447	0.15%
2020/08/18	0	0.00	1	20.20	20.10	-1	3,028	-0.03%
2020/08/14	3	19.95	0	0.00	19.90	3	2,607	0.12%
2020/08/12	0	0.00	2	18.80	18.80	-2	2,218	-0.09%
2020/08/11	0	0.00	10	18.85	18.80	-10	2,191	-0.46%
2020/08/06	2	18.30	0	0.00	18.30	2	2,057	0.10%
2020/07/31	7	17.25	0	0.00	17.40	7	2,007	0.35%
2020/07/17	2	18.15	0	0.00	18.10	2	2,067	0.10%
2020/05/21	0	0.00	3	16.25	16.25	-3	2,264	-0.13%
2020/05/14	3	15.75	0	0.00	15.60	3	2,297	0.13%
2020/05/07	0	0.00	2	16.70	16.70	-2	2,254	-0.09%
2020/04/29	2	16.55	0	0.00	16.70	2	2,270	0.09%
2020/04/23	0	0.00	20	15.80	16.00	-20	2,263	-0.88%
2020/04/15	20	16.15	0	0.00	16.10	20	2,151	0.93%
2020/04/10	0	0.00	4	15.23	15.30	-4	2,113	-0.19%
2020/03/16	4	14.33	0	0.00	14.30	4	1,524	0.26%
2020/03/12	0	0.00	3	15.85	15.70	-3	1,441	-0.21%
2019/12/13	20	17.95	0	0.00	17.85	20	1,341	1.49%
2019/10/29	0	0.00	1	18.55	18.35	-1	3,427	-0.03%
2019/10/22	1	18.20	0	0.00	18.25	1	4,431	0.02%
2019/10/17	3	17.65	0	0.00	17.65	3	4,570	0.07%
2019/09/11	0	0.00	15	18.90	18.85	-15	4,908	-0.31%
2019/09/10	5	19.40	0	0.00	19.20	5	4,870	0.10%
2019/09/09	10	19.90	0	0.00	19.90	10	4,820	0.21%
2019/09/05	0	0.00	10	19.80	19.75	-10	4,873	-0.21%
2019/09/04	15	20.27	5	20.40	20.15	10	4,831	0.21%
2019/08/26	0	0.00	2	19.20	18.75	-2	4,612	-0.04%
2019/08/15	14	19.97	0	0.00	19.80	14	4,356	0.32%
2019/08/13	0	0.00	1	20.70	20.60	-1	4,250	-0.02%
2019/08/12	6	20.60	0	0.00	20.65	6	4,215	0.14%
2019/08/02	0	0.00	3	21.60	21.80	-3	3,813	-0.08%
2019/07/30	3	21.20	0	0.00	21.25	3	3,382	0.09%
2019/07/29	0	0.00	6	21.70	22.10	-6	3,295	-0.18%
2019/07/26	3	22.53	37	23.03	21.90	-34	3,167	-1.07%
2019/07/25	17	21.20	21	21.76	21.90	-4	2,829	-0.14%
2019/07/17	2	18.85	0	0.00	18.80	2	2,068	0.10%
2019/06/27	0	0.00	5	18.40	18.40	-5	1,678	-0.30%
2019/06/21	0	0.00	4	18.20	18.00	-4	1,576	-0.25%
2019/06/20	4	18.00	0	0.00	17.95	4	1,518	0.26%
2019/06/19	0	0.00	4	18.40	18.40	-4	1,477	-0.27%
2019/06/10	4	17.80	0	0.00	17.80	4	1,310	0.31%
2019/06/03	5	17.85	0	0.00	17.85	5	1,208	0.41%
2019/05/27	0	0.00	10	17.90	18.05	-10	905	-1.10%
2019/05/08	10	16.30	0	0.00	16.40	10	667	1.50%
2019/03/15	0	0.00	0.2	16.00	16.05	-0.2	466	-0.05%
2018/10/22	0	0.00	2	16.28	16.30	-2	1,109	-0.18%
2018/10/18	2	16.05	0	0.00	16.15	2	1,138	0.18%
2018/07/30	0	0.00	5	16.70	16.65	-5	1,366	-0.37%
2018/07/25	0	0.00	0.1	16.65	16.65	-0.1	1,362	-0.01%
2018/07/24	0	0.00	0.1	16.80	16.80	-0.1	1,348	-0.01%
2018/07/23	0	0.00	0.1	17.00	16.85	-0.1	1,324	-0.01%
2018/07/17	0	0.00	10	17.15	17.15	-10	1,292	-0.77%
2018/07/16	0	0.00	0.1	16.80	16.80	-0.1	1,260	-0.01%
2018/07/02	0	0.00	0.1	16.95	16.95	-0.1	1,322	-0.01%
2018/06/07	5	16.75	0	0.00	16.75	5	1,501	0.33%
2018/05/21	0	0.00	11	16.50	16.55	-11	1,595	-0.69%
2018/05/18	11	16.60	20	16.50	16.60	-9	1,610	-0.56%
2018/05/17	20	16.55	0	0.00	16.55	20	1,629	1.23%
2018/04/24	1	17.05	0	0.00	17.05	1	1,835	0.05%
2018/04/23	1	17.15	0	0.00	17.20	1	1,843	0.05%
2018/04/18	1	16.95	0	0.00	16.95	1	1,907	0.05%
2018/04/17	2	17.00	0	0.00	17.05	2	1,940	0.10%
2018/04/13	4	17.00	0	0.00	17.25	4	2,008	0.20%
2018/04/12	1	17.25	0	0.00	17.30	1	1,976	0.05%
2018/04/11	0	0.00	1	17.50	17.50	-1	2,003	-0.05%
2018/03/29	0	0.00	1	17.85	17.90	-1	2,206	-0.05%
2018/03/22	0	0.00	1	18.20	18.15	-1	2,190	-0.05%
2018/01/31	0	0.00	4	18.45	18.60	-4	3,128	-0.13%
2018/01/29	0	0.00	5	18.90	18.90	-5	3,115	-0.16%
2018/01/10	0	0.00	1	19.90	19.90	-1	3,335	-0.03%
2018/01/09	0	0.00	3	19.95	19.95	-3	3,311	-0.09%
2018/01/04	5	19.38	0	0.00	19.45	5	3,285	0.15%
2018/01/03	0	0.00	2	20.05	19.60	-2	3,300	-0.06%
2018/01/02	4	19.25	0	0.00	19.85	4	3,233	0.12%