萬海 (2615)-國票-北投券商分點個股進出

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
84.4
漲跌
▲2.9
漲幅
+3.56%
成交量
54,536張
產業
上市航運類股
2341人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－國票-北投券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-北投券商分點個股進出
國票-北投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
2024/06/13	10	85.38	36	85.42	84.40	-26	33,344	-0.08%
2024/06/12	13.2	83.37	8	83.18	83.00	5.2	32,877	0.02%
2024/06/11	21	91.73	14	93.01	88.20	7	31,780	0.02%
2024/06/07	27	99.03	18	98.02	96.20	9	29,937	0.03%
2024/06/06	7	93.13	18.6	94.43	96.80	-11.6	27,958	-0.04%
2024/06/05	2	88.00	8	86.68	88.00	-6	25,592	-0.02%
2024/06/04	23	80.13	4	80.48	80.00	19	24,729	0.08%
2024/06/03	13	80.12	10	80.23	82.00	3	24,299	0.01%
2024/05/31	9	84.41	2	88.95	79.70	7	22,456	0.03%
2024/05/30	3	86.30	2	87.70	87.50	1	22,077	0.00%
2024/05/29	11	87.92	6	85.37	85.60	5	21,953	0.02%
2024/05/28	31	84.82	6	86.73	87.00	25	21,736	0.12%
2024/05/27	32	78.09	5.6	80.76	82.10	26.4	21,665	0.12%
2024/05/24	2	73.55	6.2	73.85	74.90	-4.2	21,326	-0.02%
2024/05/23	1	71.60	2	71.40	71.10	-1	21,128	0.00%
2024/05/21	1	69.90	2	69.15	68.80	-1	21,103	0.00%
2024/05/20	2	69.90	0	0.00	70.80	2	21,096	0.01%
2024/05/17	0	70.20	0	0.00	70.00	0	21,037	0.00%
2024/05/16	0	0.00	9.2	71.14	71.90	-9.2	20,902	-0.04%
2024/05/15	3	69.50	3	69.87	70.50	0	20,605	0.00%
2024/05/14	45	71.70	41.2	70.90	68.40	3.9	19,005	0.02%
2024/05/13	11	68.78	15.2	69.47	70.10	-4.2	13,910	-0.03%
2024/05/10	14	61.55	32	63.15	63.80	-18	11,861	-0.15%
2024/05/09	3	56.47	55.2	56.32	58.00	-52.2	10,361	-0.50%
2024/05/08	4	51.98	23.3	52.98	52.80	-19.2	9,418	-0.20%
2024/05/07	7	50.29	6	51.00	50.80	1	8,781	0.01%
2024/05/06	0	49.95	3	50.03	49.80	-3	8,545	-0.04%
2024/05/03	3	49.88	2	49.80	49.40	1	8,490	0.01%
2024/05/02	3	51.12	0	0.00	49.40	3	8,400	0.04%
2024/04/30	0	48.80	2	49.70	50.70	-2	7,939	-0.03%
2024/04/29	2	50.20	4	49.85	49.55	-2	7,708	-0.03%
2024/04/26	13	48.47	24	48.99	48.35	-11	7,407	-0.15%
2024/04/25	1	45.25	0	0.00	45.50	1	7,008	0.01%
2024/04/24	5	45.00	6	45.38	45.45	-1	7,132	-0.01%
2024/04/23	0	44.75	0	0.00	44.95	0	7,199	0.00%
2024/04/22	1	43.95	2	44.65	43.85	-1	7,263	-0.01%
2024/04/19	0	44.60	1	43.60	43.25	-1	7,188	-0.01%
2024/04/18	0	43.00	0	0.00	42.90	0	7,189	0.00%
2024/04/16	5	43.20	0	0.00	42.90	5	7,492	0.07%
2024/04/15	2	45.35	0.3	45.30	45.10	1.7	7,909	0.02%
2024/04/12	2.2	44.99	0	0.00	45.00	2.2	8,164	0.03%
2024/04/11	0	45.05	5	45.00	44.80	-5	8,591	-0.06%
2024/04/10	5	44.75	10	45.10	44.50	-5	9,432	-0.05%
2024/04/09	1	44.90	0	0.00	44.95	1	9,660	0.01%
2024/04/08	2	43.35	0	0.00	44.10	2	10,167	0.02%
2024/04/03	2	43.68	0	0.00	43.65	2	10,191	0.02%
2024/04/02	1	44.20	0	0.00	44.05	1	10,328	0.01%
2024/04/01	0	44.30	0	0.00	44.55	0	10,619	0.00%
2024/03/29	0	44.30	0	0.00	44.10	0	11,020	0.00%
2024/03/28	11	44.41	0	0.00	44.00	11	11,852	0.09%
2024/03/27	0	44.75	1	44.60	44.45	-1	13,593	-0.01%
2024/03/26	1	45.00	0	0.00	44.55	1	14,921	0.01%
2024/03/22	1.2	44.84	2	44.73	45.30	-0.8	16,105	0.00%
2024/03/21	0	45.20	0	0.00	45.10	0	16,959	0.00%
2024/03/20	0	45.15	0	0.00	45.00	0	17,230	0.00%
2024/03/18	0	45.65	0	0.00	45.65	0	17,526	0.00%
2024/03/15	4	44.76	0	0.00	46.45	4	17,778	0.02%
2024/03/14	3	47.18	2	47.28	47.10	1	17,606	0.01%
2024/03/13	1	49.30	2	49.70	49.00	-1	17,484	-0.01%
2024/03/12	2	49.47	0	0.00	49.45	2	17,429	0.01%
2024/03/11	0	49.30	10	49.45	49.30	-10	17,544	-0.06%
2024/03/08	10	48.45	12	49.70	48.65	-2	17,905	-0.01%
2024/03/07	2	48.23	0	0.00	48.10	2	18,241	0.01%
2024/03/06	10	48.85	0	0.00	48.40	10	18,390	0.05%
2024/03/05	0	49.80	1	50.20	49.35	-1	18,379	-0.01%
2024/03/04	1	49.30	0	0.00	49.65	1	18,350	0.01%
2024/03/01	6	49.81	0	0.00	49.90	6	18,376	0.03%
2024/02/29	16	49.93	12	50.25	50.40	4	18,247	0.02%
2024/02/27	5	48.46	0	0.00	48.10	5	17,884	0.03%
2024/02/26	0	49.05	0	0.00	48.80	0	17,833	0.00%
2024/02/23	0	49.75	0	0.00	49.65	0	17,845	0.00%
2024/02/22	1	49.90	10	49.55	50.00	-9	17,821	-0.05%
2024/02/21	0	0.00	13	49.51	49.00	-13	17,723	-0.07%
2024/02/20	10	49.10	1	48.80	48.65	9	17,675	0.05%
2024/02/19	0	47.80	0	0.00	47.90	0	17,664	0.00%
2024/02/16	2	47.38	0	0.00	47.30	2	17,819	0.01%
2024/02/15	6	46.82	0	0.00	47.20	6	17,961	0.03%
2024/02/05	0	48.17	0	0.00	47.75	0	17,943	0.00%
2024/02/02	6	48.18	0	0.00	48.20	6	17,983	0.03%
2024/02/01	0	0.00	5	49.80	49.65	-5	17,868	-0.03%
2024/01/31	2	49.47	1	48.95	48.90	1	17,839	0.01%
2024/01/29	2	49.83	0	0.00	50.00	2	17,858	0.01%
2024/01/26	1	49.50	0	0.00	49.75	1	17,882	0.01%
2024/01/25	1	50.10	0	0.00	49.75	1	17,876	0.01%
2024/01/24	10	50.80	1	50.80	50.50	9	17,811	0.05%
2024/01/23	1	50.20	0	0.00	50.20	1	17,846	0.01%
2024/01/22	1	50.60	0	0.00	50.70	1	17,889	0.01%
2024/01/17	10	50.40	0	0.00	51.00	10	17,539	0.06%
2024/01/16	1	51.80	0	0.00	52.00	1	17,383	0.01%
2024/01/15	0	0.00	2	53.05	52.80	-2	17,235	-0.01%
2024/01/12	0	0.00	2	52.80	52.50	-2	17,179	-0.01%
2024/01/11	2	51.10	2.3	50.99	50.90	-0.3	17,038	0.00%
2024/01/10	3	50.70	5	51.18	50.70	-2	16,960	-0.01%
2024/01/09	6	52.38	2	52.60	52.40	4	16,693	0.02%
2024/01/08	3	56.40	2	56.70	56.20	1	16,210	0.01%
2024/01/05	2	57.65	5	57.62	57.90	-3	15,999	-0.02%
2024/01/04	35	56.96	41.5	57.24	57.00	-6.5	15,558	-0.04%
2024/01/03	6	55.97	5	55.72	55.00	1	14,793	0.01%
2024/01/02	6	55.87	2	58.10	54.70	4	14,512	0.03%
2023/12/29	4	55.00	4	55.00	55.00	0	13,941	0.00%
2023/12/28	2	55.60	0	0.00	55.20	2	13,906	0.01%
2023/12/27	10	57.70	13	56.83	56.60	-3	13,795	-0.02%
2023/12/26	3	55.40	10	56.10	56.00	-7	13,532	-0.05%
2023/12/25	8	55.88	1	55.10	54.50	7	13,140	0.05%
2023/12/22	19	61.23	11	60.64	60.10	8	12,342	0.06%
2023/12/21	54	56.16	70.2	57.69	59.60	-16.2	10,570	-0.15%
2023/12/20	3	52.33	26	53.68	54.50	-23	9,261	-0.25%
2023/12/19	44	53.12	19	53.36	52.30	25	8,798	0.28%
2023/12/18	47	52.29	65	52.54	52.90	-18	8,116	-0.22%
2023/12/15	17	50.12	3	50.27	50.60	14	7,335	0.19%
2023/12/14	13	48.94	3.2	49.67	49.05	9.9	7,080	0.14%
2023/12/13	5	50.80	2	51.20	50.10	3	6,925	0.04%
2023/12/12	12	52.15	5	53.20	51.80	7	7,366	0.10%
2023/12/11	21	52.20	9	52.48	52.40	12	7,192	0.17%
2023/12/08	2	50.80	1	50.70	51.10	1	6,988	0.01%
2023/12/07	2	50.90	0	0.00	50.10	2	6,981	0.03%
2023/12/06	5	50.40	5	51.30	51.30	0	6,957	0.00%
2023/12/05	13	51.59	19.8	51.87	52.00	-6.8	6,865	-0.10%
2023/12/04	13.9	51.27	21.2	51.28	52.50	-7.4	6,511	-0.11%
2023/11/28	0	0.00	1	46.85	47.00	-1	6,013	-0.02%
2023/11/24	1	45.50	0	0.00	45.50	1	5,985	0.02%
2023/11/15	0	0.00	2	47.15	47.85	-2	6,230	-0.03%
2023/11/14	2	46.45	1	46.85	46.10	1	6,289	0.02%
2023/11/13	1	46.30	1	45.55	45.75	0	6,211	0.00%
2023/11/10	1	45.20	0	0.00	45.00	1	6,230	0.02%
2023/10/30	0	0.00	1	47.05	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	1	45.50	45.50	-1	6,150	-0.02%
2023/10/23	10	44.95	0	0.00	44.50	10	6,394	0.16%
2023/10/19	1	45.60	0	0.00	45.60	1	6,456	0.02%
2023/10/18	1	44.85	0	0.00	44.85	1	6,467	0.02%
2023/10/13	3	44.83	0	0.00	44.25	3	6,610	0.05%
2023/10/12	0	0.00	1	45.40	45.65	-1	6,579	-0.02%
2023/10/11	2	45.48	0	0.00	45.25	2	6,647	0.03%
2023/10/03	1	46.30	0	0.00	46.00	1	7,134	0.01%
2023/10/02	1	47.85	0	0.00	47.35	1	7,230	0.01%
2023/09/28	5	49.00	0	0.00	48.30	5	7,291	0.07%
2023/09/26	1	49.30	3	48.80	48.70	-2	8,660	-0.02%
2023/09/22	1	49.60	0	0.00	49.50	1	9,463	0.01%
2023/09/20	0	0.00	5	51.80	51.30	-5	9,490	-0.05%
2023/09/19	0	0.00	2	50.80	50.50	-2	9,382	-0.02%
2023/09/18	2	50.70	2	50.60	50.90	0	9,376	0.00%
2023/09/15	4	50.23	4	51.38	50.60	0	9,386	0.00%
2023/09/14	2	48.38	5	48.71	48.85	-3	8,722	-0.03%
2023/09/05	2	46.63	0	0.00	47.30	2	8,935	0.02%
2023/09/04	1	46.35	1	46.65	46.50	0	9,162	0.00%
2023/09/01	3	45.27	0	0.00	44.90	3	9,167	0.03%
2023/08/30	1	45.75	0	0.00	45.85	1	9,242	0.01%
2023/08/29	0	0.00	8	45.35	45.35	-8	9,324	-0.09%
2023/08/25	0	0.00	1	46.05	45.90	-1	9,499	-0.01%
2023/08/24	3	46.50	0	0.00	46.00	3	9,566	0.03%
2023/08/23	3	47.87	1	47.80	47.55	2	9,478	0.02%
2023/08/21	0	0.00	1	49.65	49.30	-1	9,449	-0.01%
2023/08/18	6	50.63	8	50.88	50.50	-2	9,404	-0.02%
2023/08/17	2	47.38	1.2	47.73	47.90	0.9	9,202	0.01%
2023/08/15	1	49.20	0	0.00	49.00	1	9,236	0.01%
2023/08/11	0	0.00	1	50.60	50.60	-1	9,367	-0.01%
2023/08/10	0	0.00	1	50.10	50.10	-1	9,379	-0.01%
2023/08/07	3	50.37	0	0.00	50.50	3	9,594	0.03%
2023/08/04	1	51.40	3	51.50	51.60	-2	9,661	-0.02%
2023/08/02	1	50.30	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	0.00	5	51.16	51.10	-5	9,706	-0.05%
2023/07/31	7	50.89	0	0.00	50.40	7	9,784	0.07%
2023/07/28	1	51.50	2	51.35	51.80	-1	9,824	-0.01%
2023/07/27	2	50.40	0	0.00	50.40	2	9,917	0.02%
2023/07/26	0	0.00	1	49.20	49.45	-1	9,944	-0.01%
2023/07/24	2	49.63	1	49.55	49.30	1	10,070	0.01%
2023/07/21	0	0.00	2	50.80	50.90	-2	10,120	-0.02%
2023/07/20	1	51.70	1	51.50	51.90	0	10,171	0.00%
2023/07/19	1	50.50	1	51.20	50.90	0	10,214	0.00%
2023/07/18	4	51.25	2	50.75	50.40	2	10,362	0.02%
2023/07/17	0	0.00	3	50.87	51.00	-3	10,322	-0.03%
2023/07/14	0	0.00	1	50.40	50.40	-1	10,323	-0.01%
2023/07/13	2	49.80	0	0.00	49.30	2	10,335	0.02%
2023/07/12	1	51.30	3	51.90	51.60	-2	10,261	-0.02%
2023/07/11	0	0.00	4	53.73	53.60	-4	10,245	-0.04%
2023/07/10	4	54.53	0	0.00	53.60	4	10,259	0.04%
2023/07/07	1	56.50	0	0.00	56.70	1	10,090	0.01%
2023/07/04	7	59.73	13	60.11	57.30	-6	9,675	-0.06%
2023/07/03	11	58.35	2	57.70	58.90	9	8,716	0.10%
2023/06/30	3	59.17	2	58.90	59.00	1	8,216	0.01%
2023/06/29	2	57.40	0	0.00	57.30	2	7,941	0.03%
2023/06/28	1	58.20	0	0.00	58.40	1	7,880	0.01%
2023/06/21	2.2	59.54	0	0.00	60.20	2.2	7,865	0.03%
2023/06/19	2	62.00	0	0.00	61.10	2	7,892	0.03%
2023/06/16	1	62.70	1	62.70	62.60	0	7,918	0.00%
2023/06/15	3	61.70	1	62.60	61.70	2	7,940	0.03%
2023/06/14	2	62.20	6	62.48	62.20	-4	8,067	-0.05%
2023/06/13	2	61.80	0	0.00	61.80	2	8,375	0.02%
2023/06/12	0	0.00	0.1	61.90	62.10	-0.1	8,862	0.00%
2023/06/09	1	61.10	1	61.60	61.80	0	9,553	0.00%
2023/06/08	2	61.70	2.1	61.86	61.50	-0.1	9,687	0.00%
2023/06/06	1	59.20	4	58.98	59.50	-3	9,925	-0.03%
2023/06/05	3	58.03	1	58.30	58.00	2	9,958	0.02%
2023/06/02	1	58.00	2	58.00	58.10	-1	10,005	-0.01%
2023/06/01	2.1	57.06	0	0.00	57.10	2.1	10,059	0.02%
2023/05/31	2	58.40	0	0.00	58.00	2	10,104	0.02%
2023/05/30	4	58.90	0	0.00	58.70	4	10,281	0.04%
2023/05/29	1	60.10	2	60.10	60.00	-1	10,361	-0.01%
2023/05/26	0	0.00	1	58.90	58.90	-1	10,595	-0.01%
2023/05/25	1.1	59.30	1	59.10	58.70	0.1	10,907	0.00%
2023/05/17	0	0.00	1	60.30	60.20	-1	11,390	-0.01%
2023/05/16	0	0.00	5	59.70	59.60	-5	11,367	-0.04%
2023/05/11	3	60.03	1	59.50	59.10	2	11,447	0.02%
2023/05/08	1	60.00	1	59.40	59.40	0	11,536	0.00%
2023/05/05	2.1	59.95	1	59.70	59.50	1.1	11,898	0.01%
2023/05/04	0.1	60.50	0	0.00	60.10	0.1	11,984	0.00%
2023/05/03	8	61.45	0	0.00	60.50	8	12,004	0.07%
2023/04/28	1	64.70	1	65.70	65.00	0	12,084	0.00%
2023/04/24	1	65.20	1	65.50	65.50	0	12,374	0.00%
2023/04/21	1.1	66.27	1.3	65.18	65.00	-0.2	12,497	0.00%
2023/04/20	2	68.30	2	67.70	67.70	0	12,473	0.00%
2023/04/18	0	0.00	1	70.00	69.00	-1	12,772	-0.01%
2023/04/17	7	70.73	7	70.54	70.50	0	12,889	0.00%
2023/04/14	0	0.00	13	69.95	69.90	-13	13,041	-0.10%
2023/04/13	11	68.32	0	0.00	68.50	11	13,235	0.08%
2023/04/12	0	0.00	1	69.50	68.80	-1	13,442	-0.01%
2023/04/10	2	69.40	11	69.08	68.80	-9	14,135	-0.06%
2023/04/07	3	69.30	5.5	69.47	69.40	-2.5	14,505	-0.02%
2023/04/06	1	68.30	0	0.00	67.80	1	14,953	0.01%
2023/03/29	3	69.20	2	68.90	68.80	1	17,649	0.01%
2023/03/28	2	70.15	1	69.30	69.30	1	18,203	0.01%
2023/03/23	0	0.00	3	69.90	69.90	-3	20,125	-0.01%
2023/03/22	1	70.20	1	69.60	70.40	0	20,171	0.00%
2023/03/21	3	69.13	1	69.80	69.00	2	20,226	0.01%
2023/03/20	2	70.55	0	0.00	69.60	2	20,233	0.01%
2023/03/17	6	69.02	5	69.10	69.00	1	20,203	0.00%
2023/03/16	3	68.83	4	68.90	68.20	-1	20,128	0.00%
2023/03/15	10	71.39	4	71.48	71.00	6	19,886	0.03%
2023/03/14	63	72.94	45	73.71	72.50	18	19,571	0.09%
2023/03/13	7	80.23	12	80.95	80.50	-5	18,898	-0.03%
2023/03/10	8	80.65	4	81.20	79.10	4	18,755	0.02%
2023/03/09	10	79.80	0	0.00	80.10	10	18,527	0.05%
2023/03/07	0	0.00	2.2	80.98	80.70	-2.2	18,699	-0.01%
2023/03/06	4	80.60	4	81.13	80.60	0	18,803	0.00%
2023/03/03	1	81.00	3	80.93	81.10	-2	19,016	-0.01%
2023/03/02	0	0.00	2	80.70	80.70	-2	19,149	-0.01%
2023/03/01	0	0.00	1	78.30	78.60	-1	18,998	-0.01%
2023/02/24	7	79.37	7.2	79.55	79.60	-0.2	18,961	0.00%
2023/02/23	1	79.70	0	0.00	79.20	1	18,829	0.01%
2023/02/22	0	0.00	11	78.02	76.70	-11	18,592	-0.06%
2023/02/21	0	0.00	2	76.05	77.50	-2	18,344	-0.01%
2023/02/20	1	74.00	5	74.00	74.00	-4	18,296	-0.02%
2023/02/17	52	73.09	0	0.00	73.30	52	18,522	0.28%
2023/02/16	6	73.98	0	0.00	73.70	6	18,664	0.03%
2023/02/15	1	74.20	0	0.00	73.70	1	19,073	0.01%
2023/02/13	5	73.50	5.1	73.80	73.80	-0.1	19,474	0.00%
2023/02/10	1	75.50	0	0.00	75.50	1	19,706	0.01%
2023/02/08	3	77.90	53.1	77.33	77.90	-50.1	20,279	-0.25%
2023/02/07	0	0.00	3	77.13	77.60	-3	20,350	-0.01%
2023/02/06	33	77.92	31	76.12	76.10	2	20,482	0.01%
2023/02/03	3	80.50	1	79.90	79.50	2	20,459	0.01%
2023/02/02	0	0.00	2	78.70	78.60	-2	20,220	-0.01%
2023/02/01	0	0.00	0.1	76.70	76.70	-0.1	20,217	0.00%
2023/01/31	1	76.10	1	75.60	75.90	0	20,313	0.00%
2023/01/30	0	0.00	1	74.70	75.60	-1	20,414	0.00%
2023/01/17	2	73.85	1	74.90	73.60	1	20,433	0.00%
2023/01/16	7.2	73.71	21	73.94	73.70	-13.9	20,475	-0.07%
2023/01/12	10	75.30	0	0.00	74.10	10	20,536	0.05%
2023/01/11	1	77.00	0	0.00	76.10	1	20,473	0.00%
2023/01/10	20	77.23	20	76.50	76.50	0	20,444	0.00%
2023/01/06	1	76.30	1	77.80	77.80	0	20,709	0.00%
2023/01/05	20	78.00	20	78.55	77.10	0	20,762	0.00%
2023/01/04	2	77.10	0	0.00	77.10	2	20,903	0.01%
2023/01/03	8	79.25	4	80.40	79.20	4	20,825	0.02%
2022/12/30	1.1	80.93	2	80.40	80.10	-0.9	20,753	0.00%
2022/12/29	47	79.01	46	79.83	79.20	1	20,637	0.00%
2022/12/28	13	81.45	20	81.61	79.00	-7	20,583	-0.03%
2022/12/27	60	83.24	56	83.30	82.10	4	20,463	0.02%
2022/12/26	70	84.58	56	82.53	82.40	14	20,553	0.07%
2022/12/23	65	85.41	83	85.78	86.20	-18	20,344	-0.09%
2022/12/22	29	83.57	42.1	86.32	87.20	-13.1	19,732	-0.07%
2022/12/21	27	79.11	15	78.81	79.80	12	18,579	0.06%
2022/12/20	15	78.51	40	77.73	76.70	-25	18,285	-0.14%
2022/12/19	5	77.74	3	79.27	76.20	2	18,086	0.01%
2022/12/16	11	76.75	22.2	76.54	78.80	-11.2	17,509	-0.06%
2022/12/15	6	72.87	11	72.15	72.50	-5	16,827	-0.03%
2022/12/14	2	70.70	2	69.30	70.70	0	17,223	0.00%
2022/12/13	0	0.00	1	70.10	70.30	-1	17,331	-0.01%
2022/12/12	3	69.33	1	69.90	69.30	2	17,584	0.01%
2022/12/09	0	0.00	3	70.03	70.10	-3	17,814	-0.02%
2022/12/08	7	68.54	0	0.00	68.60	7	18,088	0.04%
2022/12/07	5	69.04	1	69.20	69.10	4	18,250	0.02%
2022/12/06	3	71.27	1	71.00	70.60	2	18,254	0.01%
2022/12/05	51	74.39	50	74.74	74.30	1	18,390	0.01%
2022/12/02	23	74.96	24	74.53	74.50	-1	18,584	-0.01%
2022/12/01	4	75.30	6	76.45	75.30	-2	18,774	-0.01%
2022/11/30	2	76.10	2	75.25	76.10	0	18,698	0.00%
2022/11/28	6	74.08	2	73.05	72.90	4	18,998	0.02%
2022/11/25	4	75.55	4	76.20	74.90	0	18,973	0.00%
2022/11/24	29	71.77	28	71.94	75.40	1	19,000	0.01%
2022/11/23	35	69.87	45	70.89	71.10	-10	18,785	-0.05%
2022/11/22	70	69.73	71	69.30	69.10	-1	18,934	-0.01%
2022/11/21	79	70.87	70	69.56	69.50	9	18,878	0.05%
2022/11/18	68	73.62	67	72.42	71.80	1	18,843	0.01%
2022/11/17	68	75.01	68	74.36	74.20	0	18,944	0.00%
2022/11/16	59	74.50	61	74.96	75.30	-2	18,910	-0.01%
2022/11/15	5	74.32	4	74.05	74.60	1	18,998	0.01%
2022/11/14	1	74.10	2	74.50	74.10	-1	18,805	-0.01%
2022/11/11	5	73.50	10.2	75.47	73.50	-5.2	18,698	-0.03%
2022/11/10	13	74.23	8	73.46	74.40	5	18,395	0.03%
2022/11/09	7	72.04	5	71.76	72.00	2	18,244	0.01%
2022/11/08	6	71.60	8	71.63	70.40	-2	18,282	-0.01%
2022/11/07	2	68.75	22	69.86	70.00	-20	18,009	-0.11%
2022/11/04	1	66.60	1	66.50	66.60	0	17,759	0.00%
2022/11/03	2	64.90	1	65.60	65.80	1	17,605	0.01%
2022/11/02	37	67.92	1.3	67.84	66.50	35.7	17,748	0.20%
2022/10/28	1	68.50	2	68.90	68.50	-1	17,585	-0.01%
2022/10/27	3	70.50	3.2	69.36	70.50	-0.2	17,529	0.00%
2022/10/26	3	67.73	2	67.65	69.20	1	17,483	0.01%
2022/10/25	3	67.70	3	69.07	67.70	0	17,395	0.00%
2022/10/24	3	69.53	2.3	69.52	68.50	0.7	17,586	0.00%
2022/10/21	1	67.00	2	67.25	66.50	-1	17,570	-0.01%
2022/10/20	7	64.71	6	64.47	66.90	1	17,578	0.01%
2022/10/19	19	67.83	19	67.95	67.90	0	17,706	0.00%
2022/10/18	5	67.04	6	66.63	67.00	-1	17,674	-0.01%
2022/10/17	2	63.85	2	64.80	64.90	0	17,705	0.00%
2022/10/14	55	67.62	60	68.68	68.80	-5	17,512	-0.03%
2022/10/13	82.9	67.55	72	65.74	65.40	10.9	17,873	0.06%
2022/10/12	77.2	70.90	73	68.36	68.30	4.2	18,252	0.02%
2022/10/11	60	72.17	60	72.69	72.20	0	18,103	0.00%
2022/10/07	44	73.28	43	73.73	73.20	1	17,998	0.01%
2022/10/06	62	72.84	64	73.25	73.60	-2	18,048	-0.01%
2022/10/05	24	72.32	22	72.88	72.90	2	18,103	0.01%
2022/10/04	59	71.98	59	71.54	71.60	0	18,225	0.00%
2022/10/03	53	69.04	52	69.85	70.30	1	18,110	0.01%
2022/09/30	50	64.56	49	65.19	66.80	1	17,994	0.01%
2022/09/29	1	66.10	0	0.00	66.50	1	17,966	0.01%
2022/09/28	1	65.90	0	0.00	65.70	1	17,990	0.01%
2022/09/27	10	71.20	0	0.00	71.00	10	18,355	0.05%
2022/09/26	5	71.02	7	70.23	69.40	-2	18,480	-0.01%
2022/09/23	5	76.70	6	75.70	74.90	-1	18,620	-0.01%
2022/09/22	4	76.30	2	76.00	74.70	2	18,861	0.01%
2022/09/21	0	0.00	1	78.00	78.30	-1	19,104	-0.01%
2022/09/20	2	75.45	3	75.83	75.10	-1	19,163	-0.01%
2022/09/19	1	74.60	2.1	76.37	74.10	-1.1	19,630	-0.01%
2022/09/16	4.2	79.10	1	79.40	80.70	3.2	19,925	0.02%
2022/09/15	3	81.67	4.1	80.80	80.70	-1.1	20,286	-0.01%
2022/09/14	2	77.50	2	77.70	79.10	0	20,546	0.00%
2022/09/13	1	77.70	1	77.60	77.70	0	20,614	0.00%
2022/09/12	4.1	76.57	1	79.50	76.90	3.1	20,925	0.01%
2022/09/08	3.1	74.07	3	73.47	74.10	0.1	20,836	0.00%
2022/09/07	0	0.00	1	75.10	74.50	-1	20,908	0.00%
2022/09/06	3.3	77.53	3	77.43	76.80	0.3	20,750	0.00%
2022/09/05	3	76.87	1	76.60	76.20	2	20,692	0.01%
2022/09/02	2.3	81.35	2	79.40	78.00	0.3	20,581	0.00%
2022/09/01	2.2	84.09	0.1	85.00	83.70	2.1	20,346	0.01%
2022/08/31	3	84.93	8	83.53	86.80	-5	20,415	-0.02%
2022/08/30	1	86.90	2	86.65	86.10	-1	20,129	0.00%
2022/08/29	2	86.75	1	88.50	86.30	1	20,111	0.00%
2022/08/25	2.2	92.60	4	92.58	92.80	-1.8	20,010	-0.01%
2022/08/24	5.1	92.78	0	0.00	91.30	5.1	20,068	0.03%
2022/08/23	1	96.00	1	94.60	94.60	0	20,090	0.00%
2022/08/22	2.6	96.21	1	95.30	95.10	1.6	20,154	0.01%
2022/08/17	7	101.43	1	101.50	101.50	6	20,697	0.03%
2022/08/16	1	99.90	1	99.90	99.90	0	21,251	0.00%
2022/08/15	1	102.50	0	0.00	101.50	1	21,871	0.00%
2022/08/12	0	0.00	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	0	103.00	11	103.91	103.00	-11	21,901	-0.05%
2022/08/10	0	0.00	1	106.00	103.00	-1	21,885	0.00%
2022/08/09	3.1	104.84	1	105.00	105.00	2.1	21,937	0.01%
2022/08/05	0	0.00	3	106.83	107.50	-3	21,846	-0.01%
2022/08/04	3	103.33	2	102.75	104.00	1	21,921	0.00%
2022/08/03	2	104.75	1	105.00	104.50	1	21,955	0.00%
2022/08/02	3	103.83	1	105.00	105.00	2	22,088	0.01%
2022/08/01	1	107.00	0	0.00	107.50	1	22,109	0.00%
2022/07/29	0	0.00	3	107.00	107.00	-3	22,202	-0.01%
2022/07/28	2	103.00	1	105.00	102.00	1	22,118	0.00%
2022/07/27	0	0.00	1	103.50	104.50	-1	22,091	0.00%
2022/07/26	4	100.13	0	0.00	100.50	4	22,099	0.02%
2022/07/22	2	106.75	3	106.17	106.50	-1	21,993	0.00%
2022/07/21	2	105.50	2	106.00	105.50	0	22,013	0.00%
2022/07/20	6.1	106.31	2	106.75	103.50	4.1	21,989	0.02%
2022/07/19	3	124.84	8	128.13	131.00	-5	21,598	-0.02%
2022/07/18	3	119.17	3	120.17	121.00	0	21,147	0.00%
2022/07/15	2	117.50	0	0.00	117.00	2	21,144	0.01%
2022/07/14	1	115.50	2	117.50	118.50	-1	21,219	0.00%
2022/07/13	3	115.50	2	116.50	113.50	1	21,063	0.00%
2022/07/12	4.2	112.72	0	0.00	112.00	4.2	20,966	0.02%
2022/07/11	2	118.00	1	120.50	120.50	1	20,719	0.00%
2022/07/08	3	120.50	0	0.00	120.50	3	20,675	0.01%
2022/07/06	1	113.50	0	0.00	113.50	1	20,500	0.00%
2022/07/05	11	114.50	12	116.88	116.00	-1	20,405	0.00%
2022/07/04	1	115.50	1	115.50	115.50	0	19,948	0.00%
2022/07/01	1.1	118.45	10	114.60	111.00	-8.9	19,836	-0.04%
2022/06/30	0	0.00	7	118.93	119.00	-7	19,480	-0.04%
2022/06/29	12	124.58	11	121.59	120.00	1	19,155	0.01%
2022/06/28	21	125.48	21	125.33	128.00	0	18,787	0.00%
2022/06/27	8	126.31	9	125.39	128.00	-1	18,412	-0.01%
2022/06/24	16	115.31	8	115.56	116.50	8	17,937	0.04%
2022/06/23	3	113.00	6	113.25	110.50	-3	17,617	-0.02%
2022/06/22	1	123.00	1	121.00	120.00	0	17,276	0.00%
2022/06/21	1	122.96	2	123.00	123.50	-1	16,758	-0.01%
2022/06/20	3	124.83	5	121.10	119.50	-2	16,534	-0.01%
2022/06/17	2	133.50	4	132.50	131.00	-2	16,156	-0.01%
2022/06/16	3	133.67	3	136.50	131.00	0	15,984	0.00%
2022/06/15	6	142.00	3	140.50	140.50	3	16,030	0.02%
2022/06/13	1	145.00	0	0.00	143.00	1	17,312	0.01%
2022/06/10	4	150.50	17	152.03	150.00	-13	17,735	-0.07%
2022/06/09	10	155.20	2	157.00	155.00	8	17,977	0.04%
2022/06/08	1	161.50	1	160.50	161.50	0	18,124	0.00%
2022/06/07	1	159.00	0	0.00	159.00	1	18,565	0.01%
2022/06/06	1	158.50	1	160.00	158.50	0	19,086	0.00%
2022/06/02	0	0.00	2	158.75	158.50	-2	19,672	-0.01%
2022/06/01	20	160.95	16	160.38	159.50	4	20,734	0.02%
2022/05/30	5	159.20	3	159.67	158.50	2	22,405	0.01%
2022/05/27	9	159.00	2	158.25	160.50	7	22,706	0.03%
2022/05/26	2	157.00	1.1	161.58	156.50	0.9	23,032	0.00%
2022/05/25	10	159.75	10	161.35	160.50	0	23,196	0.00%
2022/05/24	3	161.50	8	164.69	161.50	-5	23,415	-0.02%
2022/05/23	1	155.50	13	161.35	163.50	-12	23,452	-0.05%
2022/05/20	2	149.00	3	147.17	149.00	-1	23,616	0.00%
2022/05/19	2	146.00	11	143.95	146.00	-9	24,528	-0.04%
2022/05/18	6	146.17	2	145.50	147.50	4	25,491	0.02%
2022/05/17	2	144.00	1	148.00	143.00	1	26,034	0.00%
2022/05/16	4.2	149.05	2	150.50	148.00	2.2	26,380	0.01%
2022/05/13	19	151.92	3	152.17	153.50	16	26,755	0.06%
2022/05/12	5	148.50	5	152.30	148.50	0	27,852	0.00%
2022/05/11	2	151.25	3	152.00	151.50	-1	28,048	0.00%
2022/05/09	3	149.00	2	150.50	148.00	1	28,842	0.00%
2022/05/06	15.1	151.91	5	150.80	151.50	10.1	29,843	0.03%
2022/05/05	5	152.90	7	152.21	153.00	-2	29,960	-0.01%
2022/05/04	1	150.50	2	148.75	148.50	-1	29,923	0.00%
2022/05/03	2	144.50	2.1	143.31	146.00	-0.1	30,123	0.00%
2022/04/29	2.1	146.02	5	145.80	146.00	-2.9	30,426	-0.01%
2022/04/28	3	142.33	3	146.33	142.00	0	30,615	0.00%
2022/04/27	1	143.00	0	0.00	144.00	1	30,648	0.00%
2022/04/26	5.1	147.04	1	150.00	145.00	4.1	30,761	0.01%
2022/04/25	5.1	148.43	3	150.33	148.00	2.1	30,860	0.01%
2022/04/22	2	156.00	2.7	155.76	156.00	-0.7	30,890	0.00%
2022/04/21	2.7	157.67	2.5	157.80	157.50	0.2	31,098	0.00%
2022/04/20	2	155.50	2	156.50	155.50	0	31,348	0.00%
2022/04/19	0	0.00	1	155.00	156.00	-1	31,482	0.00%
2022/04/18	3	151.00	2	152.00	151.00	1	31,728	0.00%
2022/04/15	2	155.00	2	156.00	155.00	0	32,036	0.00%
2022/04/14	1	154.50	1	158.50	154.50	0	32,163	0.00%
2022/04/13	1	158.00	2	155.75	158.00	-1	32,253	0.00%
2022/04/12	0	0.00	6	151.58	153.00	-6	32,311	-0.02%
2022/04/11	5	153.00	4	153.75	151.50	1	32,351	0.00%
2022/04/08	3	153.50	15	154.47	154.00	-12	32,947	-0.04%
2022/04/07	7.2	151.39	2	151.75	149.50	5.2	33,063	0.02%
2022/04/06	8	155.00	6	155.08	156.00	2	33,093	0.01%
2022/04/01	2	160.00	4	159.00	160.00	-2	33,478	-0.01%
2022/03/31	15	157.77	9	158.56	158.50	6	33,528	0.02%
2022/03/30	2	161.00	18	157.31	160.00	-16	33,688	-0.05%
2022/03/29	7	156.15	3	157.33	154.50	4	33,769	0.01%
2022/03/28	3.5	154.93	12	154.67	156.00	-8.5	34,092	-0.02%
2022/03/25	4.2	154.69	3	155.67	153.50	1.2	34,467	0.00%
2022/03/24	7	161.21	1	161.00	160.00	6	34,857	0.02%
2022/03/23	0.4	164.00	6	165.50	163.00	-5.6	35,566	-0.02%
2022/03/22	1	163.50	1	167.00	162.50	0	36,222	0.00%
2022/03/21	23	164.04	20	164.25	163.00	3	37,126	0.01%
2022/03/18	16	162.59	11.1	163.00	163.00	4.9	38,261	0.01%
2022/03/17	38.1	164.90	53	164.98	168.00	-14.9	38,841	-0.04%
2022/03/16	52.3	167.93	21	165.86	161.50	31.3	39,919	0.08%
2022/03/15	21.2	177.62	8	183.75	172.50	13.2	39,944	0.03%
2022/03/14	24	177.85	30	179.98	182.00	-6	41,030	-0.01%
2022/03/10	14	179.25	14	180.89	176.50	0	43,249	0.00%
2022/03/09	7	174.07	4	174.00	174.00	3	43,857	0.01%
2022/03/08	5.1	170.50	4	172.13	170.50	1.1	44,460	0.00%
2022/03/07	9	184.56	4	186.75	180.00	5	43,865	0.01%
2022/03/04	10	198.30	10.3	198.93	192.00	-0.3	43,042	0.00%
2022/03/03	21	193.86	21	195.33	192.00	0	41,921	0.00%
2022/03/02	16	191.94	15	193.77	190.50	1	41,774	0.00%
2022/03/01	3	192.67	8	192.94	193.00	-5	41,636	-0.01%
2022/02/25	7	187.00	7	187.43	187.00	0	41,391	0.00%
2022/02/24	14	186.57	11	190.09	182.00	3	41,218	0.01%
2022/02/23	17	188.74	17	189.15	190.00	0	40,843	0.00%
2022/02/22	9.4	184.60	6	186.92	181.50	3.4	40,488	0.01%
2022/02/21	42	197.42	14	197.82	195.00	28	39,762	0.07%
2022/02/18	7	192.86	11	189.73	194.50	-4	39,031	-0.01%
2022/02/17	6	185.17	5	187.40	183.00	1	38,225	0.00%
2022/02/16	3	183.67	3	183.67	183.50	0	37,912	0.00%
2022/02/15	4	180.88	5	180.90	178.50	-1	38,206	0.00%
2022/02/14	8	178.00	9	178.72	180.00	-1	38,783	0.00%
2022/02/11	2.1	172.09	6.5	174.90	172.00	-4.5	38,390	-0.01%
2022/02/10	2	174.25	6	172.67	175.50	-4	39,037	-0.01%
2022/02/09	2	174.75	1	176.00	173.50	1	39,741	0.00%
2022/02/08	3	170.17	4	170.38	172.00	-1	39,830	0.00%
2022/01/26	20	149.43	19	149.63	147.50	1	41,239	0.00%
2022/01/25	2	148.25	0	0.00	145.50	2	41,581	0.00%
2022/01/24	10	148.90	10	150.20	153.00	0	41,813	0.00%
2022/01/21	31	158.24	29	155.81	151.50	2	42,137	0.00%
2022/01/20	30	161.00	30	162.42	161.00	0	42,290	0.00%
2022/01/19	21	164.00	25	164.70	161.50	-4	42,524	-0.01%
2022/01/18	26	165.40	25	166.60	166.00	1	42,715	0.00%
2022/01/17	8.5	167.93	7	168.79	166.00	1.5	43,550	0.00%
2022/01/14	13.2	167.20	11	167.86	173.50	2.2	44,029	0.00%
2022/01/13	1	177.00	3	170.00	168.50	-2	44,460	0.00%
2022/01/12	1	176.00	1	180.50	176.00	0	44,725	0.00%
2022/01/11	3	179.50	3	181.83	181.50	0	45,521	0.00%
2022/01/10	5	182.80	2	184.50	179.50	3	46,605	0.01%
2022/01/07	1	189.50	1	186.00	187.50	0	47,315	0.00%
2022/01/06	3	193.50	4	190.63	191.00	-1	48,866	0.00%
2022/01/05	5	193.00	1	191.50	191.00	4	49,726	0.01%
2022/01/03	7.5	190.94	5	186.70	187.50	2.5	51,296	0.00%
2021/12/30	1	199.50	0	0.00	198.50	1	51,827	0.00%
2021/12/29	13	202.69	16	201.00	201.00	-3	52,778	-0.01%
2021/12/28	6	204.25	4	203.38	200.50	2	54,654	0.00%
2021/12/27	3	198.33	0	0.00	199.00	3	55,451	0.01%
2021/12/24	2	200.25	1.3	202.08	199.00	0.7	56,326	0.00%
2021/12/23	1	200.00	0	0.00	200.00	1	56,322	0.00%
2021/12/22	23	205.28	25	204.50	204.00	-2	56,540	0.00%
2021/12/21	35	201.73	49	203.96	207.00	-14	56,543	-0.02%
2021/12/20	41	197.46	34	197.50	199.00	7	56,620	0.01%
2021/12/17	13	202.92	17	201.65	200.00	-4	56,644	-0.01%
2021/12/16	57	200.54	63	198.44	196.50	-6	56,315	-0.01%
2021/12/15	52	194.07	53	198.75	199.00	-1	56,196	0.00%
2021/12/14	57.1	202.21	68	192.21	189.50	-10.9	56,156	-0.02%
2021/12/13	46.1	207.87	38	205.22	201.50	8.1	55,319	0.01%
2021/12/10	47.1	204.38	49.4	208.90	210.50	-2.4	55,553	0.00%
2021/12/09	9	201.00	22.2	200.87	208.00	-13.2	54,894	-0.02%
2021/12/08	46	199.63	46	195.62	197.00	0	54,715	0.00%
2021/12/07	22	183.59	24	183.84	191.00	-2	54,241	0.00%
2021/12/06	8	175.63	11.8	173.51	176.50	-3.8	53,587	-0.01%
2021/12/03	22	169.39	10.5	165.07	164.50	11.5	53,625	0.02%
2021/12/02	1	164.50	8	168.69	169.50	-7	53,692	-0.01%
2021/12/01	1	156.50	4	155.50	154.50	-3	53,099	-0.01%
2021/11/30	4	156.00	1	155.50	156.50	3	53,553	0.01%
2021/11/29	16.1	152.18	19	152.26	153.00	-2.9	54,150	-0.01%
2021/11/26	2.7	154.30	0	0.00	152.00	2.7	55,260	0.00%
2021/11/25	1.2	156.58	3	157.50	157.50	-1.8	55,943	0.00%
2021/11/24	0	0.00	1	154.50	154.00	-1	56,530	0.00%
2021/11/23	3	154.83	2	156.50	154.00	1	58,328	0.00%
2021/11/22	12.7	157.70	7	157.64	154.50	5.7	60,206	0.01%
2021/11/19	21	157.86	17	156.35	156.00	4	61,871	0.01%
2021/11/18	7	161.43	5	160.30	160.50	2	64,140	0.00%
2021/11/17	11	158.09	9	158.61	158.50	2	66,010	0.00%
2021/11/16	2.1	161.83	9	160.78	161.00	-6.9	67,378	-0.01%
2021/11/15	7.2	159.07	2	160.50	157.00	5.2	69,856	0.01%
2021/11/12	65	160.62	13	161.19	159.00	52	71,211	0.07%
2021/11/11	82.6	163.30	74	170.52	159.50	8.6	71,484	0.01%
2021/11/10	4	179.38	55	183.25	177.00	-51	72,107	-0.07%
2021/11/09	24	186.08	10	184.90	183.50	14	73,224	0.02%
2021/11/08	9	182.00	15.4	185.16	190.00	-6.4	73,787	-0.01%
2021/11/05	12	174.58	7.1	177.49	178.00	4.9	74,735	0.01%
2021/11/04	7	178.00	150.1	179.34	174.50	-143.1	76,083	-0.19%	大賣/鉅額交易
2021/11/03	28	169.93	27	171.90	171.50	1	76,323	0.00%
2021/11/02	5	162.99	14	162.89	161.00	-9	76,868	-0.01%
2021/11/01	5	161.80	8	161.88	158.50	-3	77,612	0.00%
2021/10/29	79	156.91	9.3	159.23	160.00	69.8	78,267	0.09%
2021/10/28	2	157.00	5.2	158.12	153.50	-3.2	79,584	0.00%
2021/10/27	4	153.50	2	152.75	153.00	2	82,036	0.00%
2021/10/26	84	157.37	7	158.36	157.00	77	84,992	0.09%
2021/10/25	7	158.29	9.5	157.16	157.50	-2.5	87,571	0.00%
2021/10/22	8	153.44	3	155.00	152.50	5	90,066	0.01%
2021/10/21	4	164.63	5.1	161.74	159.00	-1.1	91,770	0.00%
2021/10/20	6	163.67	7	162.29	159.50	-1	92,550	0.00%
2021/10/19	4	158.25	5	159.80	158.00	-1	94,278	0.00%
2021/10/18	9.1	152.30	6	151.25	160.00	3.1	96,471	0.00%
2021/10/15	9	161.55	2	160.25	161.00	7	97,931	0.01%
2021/10/14	9	159.89	13	159.12	164.50	-4	98,982	0.00%
2021/10/13	8	156.94	9	158.17	155.00	-1	99,248	0.00%
2021/10/12	12.1	155.85	4.1	161.33	153.50	8	101,711	0.01%
2021/10/08	20	168.83	13	165.35	169.50	7	102,911	0.01%
2021/10/07	21	170.55	26	172.87	171.50	-5	105,121	0.00%
2021/10/06	46	167.47	33	166.79	161.50	13	106,167	0.01%
2021/10/05	116.1	167.27	51.1	170.15	173.00	65	107,309	0.06%	大買/
2021/10/04	4	173.00	1.1	174.94	165.50	2.9	108,342	0.00%
2021/10/01	25.2	187.22	32	193.38	183.50	-6.8	110,613	-0.01%
2021/09/30	3	202.33	17	202.26	203.50	-14	112,158	-0.01%
2021/09/29	3.2	200.38	35	200.66	200.50	-31.8	113,993	-0.03%
2021/09/28	9	202.78	18	202.00	203.50	-9	115,755	-0.01%
2021/09/27	11	211.09	20	213.90	208.00	-9	117,732	-0.01%
2021/09/24	8	212.94	12	214.63	215.00	-4	121,860	0.00%
2021/09/23	7	208.36	8.1	208.50	207.50	-1.1	123,853	0.00%
2021/09/22	17.1	203.98	14.1	202.79	203.00	3	127,961	0.00%
2021/09/17	7.1	207.22	10.1	209.49	210.00	-3	129,019	0.00%
2021/09/16	5	201.50	1	202.50	200.50	4	131,239	0.00%
2021/09/15	9.1	201.59	9	203.33	205.00	0.1	132,972	0.00%
2021/09/14	7.1	203.11	4	209.88	201.50	3.1	136,191	0.00%
2021/09/13	3.1	211.50	4	212.13	210.00	-0.9	138,442	0.00%
2021/09/10	17	209.38	14	210.11	211.50	3	139,336	0.00%
2021/09/09	20	207.50	24	208.85	207.50	-4	140,530	0.00%
2021/09/08	20	212.90	17	212.74	213.00	3	141,059	0.00%
2021/09/07	3	204.50	5.1	205.24	209.50	-2.1	141,359	0.00%
2021/09/06	1	212.72	4	217.75	211.00	-3	140,707	0.00%
2021/09/03	17	235.59	12	222.79	222.00	5	140,444	0.00%
2021/09/02	7	242.00	7	239.14	235.50	0	139,951	0.00%
2021/09/01	276.2	236.98	21.1	238.26	235.00	255.2	139,269	0.18%	大買/鉅額交易
2021/08/31	6	245.42	8	248.44	248.00	-2	138,045	0.00%
2021/08/30	256	249.57	7	255.14	249.00	249	137,102	0.18%	大買/鉅額交易
2021/08/27	18.1	255.70	16	259.56	252.00	2.1	136,378	0.00%
2021/08/26	12.1	255.57	10	256.65	258.00	2.1	134,570	0.00%
2021/08/25	19.1	252.49	22	253.73	262.00	-3	132,823	0.00%
2021/08/24	29.1	248.47	23.3	246.43	244.00	5.8	131,087	0.00%
2021/08/23	4	241.50	13	243.32	248.00	-9	129,142	-0.01%
2021/08/20	19	217.95	23	219.28	225.50	-4	129,352	0.00%
2021/08/19	36.1	219.80	28	216.43	213.00	8.1	130,804	0.01%
2021/08/18	14	216.46	22	212.11	226.00	-8	129,864	-0.01%
2021/08/17	17.1	213.32	17	212.53	205.50	0.1	130,875	0.00%
2021/08/16	14	215.25	15	210.77	215.00	-1	131,847	0.00%
2021/08/13	29	225.05	26	226.79	215.00	3	131,260	0.00%
2021/08/12	31	220.06	34	220.54	230.00	-3	131,665	0.00%
2021/08/11	15	215.10	10	214.30	217.00	5	131,247	0.00%
2021/08/10	25	229.60	26	233.33	225.00	-1	129,537	0.00%
2021/08/09	24	233.69	21	236.24	229.00	3	128,839	0.00%
2021/08/06	18	233.28	33	235.24	231.00	-15	128,536	-0.01%
2021/08/05	17	224.23	12	224.17	221.00	5	127,154	0.00%
2021/08/04	17	232.41	16	233.53	233.00	1	126,543	0.00%
2021/08/03	22	232.02	24	231.60	229.00	-2	126,639	0.00%
2021/08/02	26	224.83	71	235.52	232.00	-45	125,565	-0.04%
2021/07/30	48.1	245.78	44	241.70	223.50	4.1	123,176	0.00%
2021/07/29	33	238.00	211.2	246.62	248.00	-178.2	120,666	-0.15%	大賣/鉅額交易
2021/07/28	38	212.91	44	210.70	225.50	-6	118,502	-0.01%
2021/07/27	25	205.24	20	205.68	205.00	5	116,098	0.00%
2021/07/26	32.1	227.27	28	227.23	216.50	4.1	115,006	0.00%
2021/07/23	16	245.81	17.1	244.73	240.00	-1.1	113,819	0.00%
2021/07/22	31	225.81	32	228.52	240.00	-1	112,099	0.00%
2021/07/21	23.1	252.44	16	253.66	238.50	7.1	109,689	0.01%
2021/07/20	23	268.30	20	269.28	260.50	3	107,231	0.00%
2021/07/19	18	289.17	16	289.50	286.00	2	105,706	0.00%
2021/07/16	31	290.82	34	291.56	286.00	-3	105,178	0.00%
2021/07/15	13	269.15	54.1	275.81	278.50	-41.1	102,364	-0.04%
2021/07/14	33	250.74	33	251.61	253.50	0	101,196	0.00%
2021/07/13	25.1	268.68	17	281.71	258.50	8.1	98,531	0.01%
2021/07/12	10.1	288.03	12.1	287.51	287.00	-2	96,744	0.00%
2021/07/09	38.1	290.06	32	289.16	275.00	6.1	94,700	0.01%
2021/07/08	10	283.50	16.1	289.59	304.00	-6.1	92,400	-0.01%
2021/07/07	26.1	288.75	26	285.69	276.50	0.1	89,534	0.00%
2021/07/06	15.2	311.34	11	311.23	296.00	4.2	87,537	0.00%
2021/07/05	25	314.22	25	307.22	302.00	0	85,714	0.00%
2021/07/02	27.1	332.88	27.1	329.83	326.50	0	83,762	0.00%
2021/07/01	29	336.34	30	338.30	336.00	-1	81,705	0.00%
2021/06/30	17	307.79	26	312.25	321.00	-9	77,304	-0.01%
2021/06/29	36	310.74	25.2	306.77	292.00	10.8	75,146	0.01%
2021/06/28	14	290.39	18	298.28	300.00	-4	71,395	-0.01%
2021/06/25	32	264.84	33	267.35	273.00	-1	70,194	0.00%
2021/06/24	22	235.23	30	243.25	248.50	-8	67,663	-0.01%
2021/06/23	46.2	241.98	44.1	243.86	226.00	2.1	65,883	0.00%
2021/06/22	75.5	269.07	131	264.62	251.00	-55.6	61,674	-0.09%	大賣/
2021/06/21	73	247.98	12.1	246.15	249.00	60.9	58,851	0.10%
2021/06/18	26	217.67	226.3	225.94	226.50	-200.3	58,156	-0.34%	大賣/鉅額交易
2021/06/17	17.4	204.91	15	205.03	206.00	2.4	56,643	0.00%
2021/06/16	10	206.65	25.3	210.36	205.50	-15.3	55,154	-0.03%
2021/06/15	0	0.00	30	182.32	191.50	-30	53,839	-0.06%
2021/06/11	30	167.97	3	173.00	174.50	27	53,432	0.05%
2021/06/10	1.1	155.00	174	156.67	159.00	-173	53,228	-0.32%	大賣/鉅額交易
2021/06/09	88.1	162.50	29	159.00	160.00	59.1	53,324	0.11%
2021/06/08	117	160.98	5	162.10	165.00	112	53,404	0.21%	大買/鉅額交易
2021/06/07	4	148.14	117	142.48	153.00	-113	53,464	-0.21%	大賣/鉅額交易
2021/06/04	117	156.25	1	159.00	155.50	116	53,521	0.22%	大買/鉅額交易
2021/06/03	3.3	164.26	8	160.50	161.00	-4.7	53,592	-0.01%
2021/06/02	1.1	165.00	1.3	162.00	160.00	-0.1	53,515	0.00%
2021/06/01	5.2	147.90	1	155.00	159.50	4.2	53,205	0.01%
2021/05/31	2.3	147.04	1	156.00	145.00	1.3	53,006	0.00%
2021/05/28	14	147.04	227	148.12	154.50	-213	52,533	-0.41%	大賣/鉅額交易
2021/05/27	251	139.29	54.3	139.10	140.50	196.8	50,723	0.39%	大買/鉅額交易
2021/05/26	4	121.88	6	123.00	128.00	-2	47,866	0.00%
2021/05/25	68.3	122.34	51	123.71	116.50	17.3	46,237	0.04%
2021/05/24	11	119.50	163	118.43	125.00	-152	43,825	-0.35%	大賣/鉅額交易
2021/05/21	115	113.74	17	111.68	114.00	98	42,234	0.23%	大買/
2021/05/20	64	102.09	29.7	100.85	104.00	34.3	41,724	0.08%
2021/05/19	16	93.47	7.8	93.43	94.60	8.2	39,609	0.02%
2021/05/18	3	85.80	9	83.66	86.00	-6	39,042	-0.02%
2021/05/17	18	79.43	17	79.06	78.20	1	38,911	0.00%
2021/05/14	30	79.04	32	76.15	81.60	-2	37,764	-0.01%
2021/05/13	6	80.92	11	81.24	80.10	-5	36,679	-0.01%
2021/05/12	11.1	93.35	2	91.45	88.90	9.1	36,346	0.03%
2021/05/11	18	101.48	43	101.93	98.70	-25	36,361	-0.07%
2021/05/10	96	99.81	116	98.50	101.50	-20	35,317	-0.06%	大賣/
2021/05/07	66	89.87	57	91.30	92.30	9	34,558	0.03%
2021/05/06	45	91.06	23	90.08	89.90	22	34,312	0.06%
2021/05/05	33.1	91.80	29	92.78	92.50	4.1	33,721	0.01%
2021/05/04	5	94.20	3	97.03	91.40	2	33,189	0.01%
2021/05/03	22	102.10	15	102.24	101.50	7	32,428	0.02%
2021/04/29	4	91.80	6	93.55	94.70	-2	31,563	-0.01%
2021/04/28	6	93.37	8.1	96.46	92.50	-2.1	31,936	-0.01%
2021/04/27	19	93.24	12.8	93.54	91.20	6.2	31,941	0.02%
2021/04/26	2	88.10	22.8	89.92	90.20	-20.8	31,963	-0.06%
2021/04/23	11	82.50	3	84.80	82.00	8	32,715	0.02%
2021/04/22	10	93.95	8	95.75	85.80	2	32,945	0.01%
2021/04/21	31	86.45	38.2	87.26	89.60	-7.2	32,068	-0.02%
2021/04/20	13	80.71	4	80.43	81.50	9	31,928	0.03%
2021/04/19	14	79.05	15	79.55	80.60	-1	32,264	0.00%
2021/04/16	16	70.00	26	69.57	73.30	-10	32,430	-0.03%
2021/04/15	10	67.20	14	65.67	66.70	-4	32,892	-0.01%
2021/04/14	15	64.45	16	66.90	65.30	-1	34,186	0.00%
2021/04/13	33	64.40	19	65.01	64.30	14	34,459	0.04%
2021/04/12	2	63.70	0	0.00	64.00	2	35,159	0.01%
2021/04/07	5	57.90	5	58.70	58.70	0	39,236	0.00%
2021/04/06	5	56.82	13	57.15	57.40	-8	42,280	-0.02%
2021/04/01	2	56.15	1	56.80	55.90	1	43,279	0.00%
2021/03/31	1	55.90	7	56.10	55.10	-6	44,129	-0.01%
2021/03/30	8	54.33	8	54.50	54.60	0	44,067	0.00%
2021/03/29	19	54.52	21	54.86	55.40	-2	44,720	0.00%
2021/03/26	2	53.10	1	53.00	52.90	1	46,649	0.00%
2021/03/25	1	50.70	0	0.00	49.90	1	47,659	0.00%
2021/03/24	8	51.78	7	52.57	52.00	1	48,732	0.00%
2021/03/23	5	52.50	4	53.08	51.70	1	48,863	0.00%
2021/03/22	2	53.35	9	52.69	54.50	-7	48,009	-0.01%
2021/03/19	5	50.42	1	49.50	49.55	4	47,755	0.01%
2021/03/18	3	49.82	5	49.83	49.95	-2	48,015	0.00%
2021/03/17	0	0.00	18	48.94	49.00	-18	48,441	-0.04%
2021/03/16	1	48.65	0	0.00	48.65	1	48,956	0.00%
2021/03/15	6	48.98	2	48.33	48.70	4	49,649	0.01%
2021/03/12	13	48.21	5	47.83	47.40	8	50,455	0.02%
2021/03/11	2	47.35	3	48.10	47.25	-1	50,756	0.00%
2021/03/10	4	47.00	1	47.00	47.00	3	50,926	0.01%
2021/03/09	6	46.50	9	46.81	47.50	-3	51,141	-0.01%
2021/03/08	3	45.90	0	0.00	45.40	3	51,479	0.01%
2021/03/05	1	45.45	0	0.00	45.85	1	51,890	0.00%
2021/03/03	1	46.15	2	47.15	47.30	-1	52,717	0.00%
2021/03/02	14	48.60	11	46.23	45.50	3	53,775	0.01%
2021/02/26	6	46.86	12	47.91	47.95	-6	54,074	-0.01%
2021/02/25	0	0.00	2	47.35	47.30	-2	54,060	0.00%
2021/02/23	5	47.08	4	47.20	46.70	1	54,262	0.00%
2021/02/22	12	46.63	20	46.97	46.75	-8	54,800	-0.01%
2021/02/19	1	45.45	1	44.20	44.50	0	54,951	0.00%
2021/02/18	8	45.07	36	45.61	45.25	-28	55,206	-0.05%
2021/02/17	30	43.95	5	42.45	43.90	25	54,788	0.05%
2021/02/05	3	42.72	2	42.93	42.20	1	54,773	0.00%
2021/02/04	12	42.70	12	42.64	43.50	0	54,818	0.00%
2021/02/03	2	43.75	6	44.04	42.25	-4	55,361	-0.01%
2021/02/02	31	42.84	45	43.16	43.50	-14	56,019	-0.02%
2021/02/01	29	41.79	28	41.55	41.35	1	55,488	0.00%
2021/01/29	5	43.00	0	0.00	42.80	5	55,267	0.01%
2021/01/28	5	44.95	6	45.70	44.75	-1	55,130	0.00%
2021/01/27	1	44.55	2	46.03	44.55	-1	54,963	0.00%
2021/01/26	1	45.60	50	45.28	45.60	-49	55,058	-0.09%
2021/01/25	2	45.45	6	45.24	45.65	-4	54,998	-0.01%
2021/01/22	10	44.79	10	44.65	44.80	0	54,629	0.00%
2021/01/21	7	43.58	71	43.33	42.70	-64	54,212	-0.12%
2021/01/20	12	42.70	17	42.92	42.10	-5	53,579	-0.01%
2021/01/19	36	44.61	31	45.36	43.20	5	52,968	0.01%
2021/01/18	2	44.13	2	41.08	45.10	0	52,507	0.00%
2021/01/15	18	44.77	8	43.99	43.25	10	51,347	0.02%
2021/01/14	17	49.70	9	49.78	48.05	8	50,492	0.02%
2021/01/13	34	48.78	36	48.54	48.00	-2	50,040	0.00%
2021/01/12	33	49.18	39	49.48	49.05	-6	49,715	-0.01%
2021/01/11	33	49.83	16	49.71	50.40	17	48,278	0.04%
2021/01/08	15	48.04	23	48.67	48.50	-8	47,488	-0.02%
2021/01/07	23	46.93	25	47.23	47.35	-2	46,536	0.00%
2021/01/06	22	52.62	18	52.99	50.30	4	45,072	0.01%
2021/01/05	45	55.16	41	54.94	54.60	4	44,340	0.01%
2021/01/04	188	56.77	188	56.81	57.10	0	43,023	0.00%	大買/大賣/
2020/12/31	84	51.16	80	51.75	52.90	4	40,875	0.01%
2020/12/30	192	49.84	119	50.22	50.10	73	39,737	0.18%	大買/大賣/
2020/12/29	137	52.52	93	50.92	49.35	44	38,285	0.11%	大買/
2020/12/28	10	51.65	41	51.05	52.80	-31	35,075	-0.09%
2020/12/25	31	47.69	29	48.06	48.00	2	33,634	0.01%
2020/12/24	22	45.48	13	46.20	45.25	9	32,551	0.03%
2020/12/23	36	43.65	41	43.45	45.45	-5	32,156	-0.02%
2020/12/22	114	47.10	95	45.75	43.15	19	31,216	0.06%	大買/
2020/12/21	23	44.97	141	46.53	47.50	-118	28,681	-0.41%	大賣/鉅額交易
2020/12/18	51	43.51	70	43.64	43.20	-19	27,305	-0.07%
2020/12/17	65	42.03	13	41.74	42.35	52	25,975	0.20%
2020/12/16	18	40.63	17	40.85	41.00	1	25,507	0.00%
2020/12/15	10	41.65	11	40.69	40.00	-1	25,254	0.00%
2020/12/14	2	41.00	2	41.10	40.75	0	24,601	0.00%
2020/12/11	12.5	40.23	13	40.47	38.95	-0.5	24,110	0.00%
2020/12/10	18	41.96	70.4	41.82	41.40	-52.4	23,548	-0.22%
2020/12/09	6	41.47	2	41.75	41.40	4	22,943	0.02%
2020/12/08	6	40.78	21	40.97	40.60	-15	22,173	-0.07%
2020/12/07	81	38.20	23	38.72	38.25	58	21,113	0.27%
2020/12/04	75	38.53	70.3	38.18	38.00	4.7	20,573	0.02%
2020/12/03	42	40.04	40	39.86	39.50	2	20,136	0.01%
2020/12/02	92	40.32	94.2	40.53	40.00	-2.2	19,824	-0.01%
2020/12/01	18	42.01	9	41.52	41.10	9	19,317	0.05%
2020/11/30	37	42.98	36	43.49	43.70	1	18,836	0.01%
2020/11/27	42	40.95	48	41.58	43.00	-6	18,393	-0.03%
2020/11/26	21	42.32	74.8	43.11	40.65	-53.8	17,895	-0.30%
2020/11/25	12	39.09	34	39.38	40.90	-22	16,799	-0.13%
2020/11/24	0	0.00	2	38.00	37.20	-2	16,009	-0.01%
2020/11/23	6	37.68	11	38.01	37.45	-5	15,818	-0.03%
2020/11/20	10	37.30	157	37.69	36.75	-147	15,621	-0.94%	大賣/鉅額交易
2020/11/19	24	37.43	88	37.86	37.45	-64	15,539	-0.41%
2020/11/18	50	35.11	60	35.83	36.40	-10	14,552	-0.07%
2020/11/17	7	33.26	7	33.26	33.35	0	13,788	0.00%
2020/11/13	2	31.28	1	30.85	30.60	1	13,393	0.01%
2020/11/12	4	31.51	1	31.40	31.20	3	13,198	0.02%
2020/11/11	35	31.88	46	32.25	32.45	-11	13,081	-0.08%
2020/11/10	30	31.68	47	30.35	29.80	-17	12,631	-0.13%
2020/11/09	10	31.30	17	31.73	32.25	-7	11,564	-0.06%
2020/11/06	2	29.13	2	29.03	29.35	0	11,333	0.00%
2020/11/05	2	29.00	2	28.88	28.95	0	11,279	0.00%
2020/11/04	20	28.60	25	28.16	28.90	-5	11,238	-0.04%
2020/11/03	11	28.53	8	28.49	28.60	3	11,022	0.03%
2020/11/02	11	27.35	35	27.35	27.00	-24	10,673	-0.22%
2020/10/30	20	26.45	0	0.00	26.20	20	10,273	0.19%
2020/10/29	3	26.63	1	26.60	26.70	2	10,172	0.02%
2020/10/27	1	26.35	1	26.75	26.10	0	9,870	0.00%
2020/10/26	14	26.28	8	26.19	26.85	6	9,717	0.06%
2020/10/20	5	24.85	7	25.13	25.25	-2	8,840	-0.02%
2020/10/15	1	24.55	1	23.95	24.05	0	8,399	0.00%
2020/10/14	5	24.40	0	0.00	24.55	5	8,292	0.06%
2020/10/13	12	24.29	17	24.69	25.05	-5	8,112	-0.06%
2020/10/08	10	23.50	0	0.00	23.80	10	7,540	0.13%
2020/10/07	13	23.76	14	24.03	24.45	-1	7,351	-0.01%
2020/10/06	10	23.10	14	23.09	23.45	-4	7,094	-0.06%
2020/10/05	2	22.65	10	22.48	22.85	-8	6,852	-0.12%
2020/09/29	12	22.23	0	0.00	21.00	12	6,614	0.18%
2020/09/28	1	21.40	20	21.24	21.65	-19	6,365	-0.30%
2020/09/25	18	20.67	0	0.00	20.45	18	6,001	0.30%
2020/09/24	2	19.10	4	19.45	19.20	-2	5,795	-0.03%
2020/09/23	12	19.63	0	0.00	19.50	12	5,708	0.21%
2020/09/15	0	0.00	3	19.45	19.80	-3	5,503	-0.05%
2020/09/08	5	20.27	0	0.00	20.00	5	5,129	0.10%
2020/09/07	12	20.73	12	20.18	20.15	0	5,064	0.00%
2020/09/02	0	0.00	2	20.90	20.70	-2	4,671	-0.04%
2020/09/01	0	0.00	4	20.94	20.95	-4	4,595	-0.09%
2020/08/31	1	21.70	10	21.64	21.20	-9	4,531	-0.20%
2020/08/28	0	0.00	4	20.98	21.00	-4	4,317	-0.09%
2020/08/27	3	20.90	9	21.11	20.90	-6	4,277	-0.14%
2020/08/26	12	22.15	11	22.12	22.10	1	4,161	0.02%
2020/08/25	17	21.49	13	21.75	21.75	4	3,937	0.10%
2020/08/21	6	20.18	0	0.00	20.10	6	3,516	0.17%
2020/08/20	39	20.28	2	19.65	19.95	37	3,447	1.07%
2020/08/19	2	20.38	1	20.45	20.35	1	3,250	0.03%
2020/08/18	51	19.95	1	20.20	20.10	50	3,028	1.65%
2020/08/17	77	20.34	2	20.40	20.05	75	2,835	2.65%
2020/08/14	13	19.89	11	20.27	19.90	2	2,607	0.08%
2020/08/11	1	19.10	2	18.88	18.80	-1	2,191	-0.05%
2020/08/10	0	0.00	1	19.10	19.00	-1	2,144	-0.05%
2020/08/06	1	17.80	0	0.00	18.30	1	2,057	0.05%
2020/08/05	53	17.32	0	0.00	17.30	53	2,017	2.63%
2020/07/30	30	17.10	0	0.00	17.15	30	2,011	1.49%
2020/07/29	20	17.13	0	0.00	17.00	20	2,021	0.99%
2020/07/24	0	0.00	270	17.39	17.50	-270	2,094	-12.89%	大賣/鉅額交易
2020/07/21	0	0.00	1	18.00	18.00	-1	2,088	-0.05%
2020/07/13	1	18.80	0	0.00	18.80	1	2,028	0.05%
2020/07/10	70	18.07	0	0.00	18.65	70	2,028	3.45%
2020/07/09	0	0.00	50	18.60	18.50	-50	1,967	-2.54%
2020/07/06	0	0.00	5	17.60	17.65	-5	1,677	-0.30%
2020/07/03	210	16.83	0	0.00	16.90	210	1,623	12.93%	大買/鉅額交易
2020/07/01	0	0.00	15	16.45	16.50	-15	1,641	-0.91%
2020/06/30	0	0.00	10	16.45	16.45	-10	1,691	-0.59%
2020/06/29	40	16.55	0	0.00	16.50	40	1,713	2.33%
2020/06/23	0	0.00	25	16.70	16.60	-25	1,770	-1.41%
2020/05/19	0	0.00	4	16.00	16.00	-4	2,269	-0.18%
2020/05/13	0	0.00	37	15.95	15.95	-37	2,283	-1.62%
2020/05/08	0	0.00	0.1	16.80	16.75	-0.1	2,240	0.00%
2020/05/05	2	16.50	0	0.00	16.40	2	2,265	0.09%
2020/05/04	4	16.61	0	0.00	16.55	4	2,264	0.18%
2020/04/30	29	16.86	10	16.90	16.90	19	2,272	0.84%
2020/04/29	57	16.75	1	16.70	16.70	56	2,270	2.47%
2020/04/16	5	15.85	0	0.00	15.95	5	2,161	0.23%
2020/04/09	0	0.00	1	15.20	15.10	-1	2,110	-0.05%
2020/04/01	5	14.20	5	14.40	14.35	0	2,011	0.00%
2020/03/26	10	13.20	5	13.45	13.60	5	1,872	0.27%
2020/03/25	5	13.20	10	13.38	13.25	-5	1,844	-0.27%
2020/03/23	1	12.05	0	0.00	12.25	1	1,812	0.06%
2020/03/20	10	12.43	0	0.00	12.55	10	1,783	0.56%
2020/03/19	0	0.00	22	11.90	11.90	-22	1,715	-1.28%
2020/03/09	0	0.00	12	16.86	16.50	-12	1,389	-0.86%
2020/01/31	2	17.03	0	0.00	17.00	2	1,180	0.17%
2020/01/30	2	16.95	4	17.45	16.80	-2	1,166	-0.17%
2020/01/20	1	18.15	0	0.00	18.15	1	1,124	0.09%
2020/01/16	1	18.30	0	0.00	18.25	1	1,179	0.08%
2020/01/15	1	18.35	0	0.00	18.30	1	1,200	0.08%
2020/01/02	1	18.55	0	0.00	18.50	1	1,260	0.08%
2019/11/29	0	0.00	1	18.50	18.15	-1	1,749	-0.06%
2019/11/21	1	18.25	0	0.00	18.20	1	1,999	0.05%
2019/11/14	0	0.00	1	18.20	18.15	-1	2,340	-0.04%
2019/10/25	0	0.00	5	18.60	18.60	-5	3,637	-0.14%
2019/10/24	0	0.00	5	18.30	18.40	-5	3,939	-0.13%
2019/10/07	1	17.80	0	0.00	18.00	1	4,613	0.02%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/11	5	19.03	0	0.00	18.85	5	4,908	0.10%
2019/09/06	0	0.00	1	19.70	19.75	-1	4,854	-0.02%
2019/09/04	2	20.33	1	20.30	20.15	1	4,831	0.02%
2019/09/03	2	19.90	0	0.00	20.20	2	4,719	0.04%
2019/08/16	0	0.00	12	19.57	19.55	-12	4,417	-0.27%
2019/08/15	2	20.50	0	0.00	19.80	2	4,356	0.05%
2019/08/14	0	0.00	2	21.25	21.05	-2	4,292	-0.05%
2019/08/13	1	20.50	0	0.00	20.60	1	4,250	0.02%
2019/08/12	11	20.89	0	0.00	20.65	11	4,215	0.26%
2019/08/08	0	0.00	1	20.60	21.40	-1	4,184	-0.02%
2019/07/30	0	0.00	4	21.35	21.25	-4	3,382	-0.12%
2019/07/29	6	21.58	0	0.00	22.10	6	3,295	0.18%
2019/07/26	19	22.49	10	22.93	21.90	9	3,167	0.28%
2019/07/25	15	21.27	16	21.84	21.90	-1	2,829	-0.04%
2019/07/24	15	20.25	1	20.10	20.40	14	2,501	0.56%
2019/07/23	1	19.70	13.7	19.61	19.55	-12.7	2,277	-0.56%
2019/07/22	1	19.20	0	0.00	19.25	1	2,169	0.05%
2019/07/15	2.7	18.84	0	0.00	18.80	2.7	2,073	0.13%
2019/07/12	10	19.00	0	0.00	19.00	10	2,055	0.49%
2019/07/03	0	0.00	1	19.15	19.10	-1	1,844	-0.05%
2019/07/02	0	0.00	1	18.60	19.10	-1	1,787	-0.06%
2019/06/20	1	18.05	0	0.00	17.95	1	1,518	0.07%
2019/06/14	0	0.00	1	18.60	18.40	-1	1,419	-0.07%
2019/06/03	1	18.00	0	0.00	17.85	1	1,208	0.08%
2019/05/30	0	0.00	1	18.60	18.85	-1	1,052	-0.10%
2019/05/27	0	0.00	1	18.05	18.05	-1	905	-0.11%
2019/05/21	0	0.00	1	17.50	17.55	-1	794	-0.13%
2019/05/20	0	0.00	2	17.15	17.10	-2	751	-0.27%
2019/05/16	0	0.00	1	17.10	17.05	-1	727	-0.14%
2019/05/15	0	0.00	1	16.75	16.85	-1	712	-0.14%
2019/05/13	6	16.58	5	16.52	16.50	1	676	0.15%
2019/05/06	0	0.00	5	16.35	16.35	-5	665	-0.75%
2019/05/03	0	0.00	10	16.70	16.55	-10	650	-1.54%
2019/04/30	0	0.00	4	16.35	16.30	-4	626	-0.64%
2019/04/02	0	0.00	4	16.00	15.95	-4	470	-0.85%
2019/03/29	5	16.20	0	0.00	16.05	5	451	1.11%
2019/03/18	0	0.00	2	16.10	16.10	-2	459	-0.44%
2019/02/22	5	16.25	0	0.00	16.25	5	506	0.99%
2019/01/04	1	15.60	0	0.00	15.65	1	645	0.16%
2018/12/17	3	16.15	0	0.00	16.20	3	782	0.38%
2018/12/11	0	0.00	4	16.10	16.10	-4	795	-0.50%
2018/12/10	0	0.00	4	16.05	16.00	-4	800	-0.50%
2018/11/29	2	16.05	0	0.00	16.00	2	870	0.23%
2018/08/23	0	0.00	5.9	17.09	17.10	-5.9	1,336	-0.44%
2018/08/06	0	0.00	4	16.95	16.80	-4	1,349	-0.30%
2018/07/26	0	0.00	3	16.80	16.80	-3	1,377	-0.22%
2018/05/10	2	17.05	0	0.00	17.00	2	1,656	0.12%
2018/05/02	4	17.05	0	0.00	17.05	4	1,748	0.23%
2018/04/23	12	17.18	0	0.00	17.20	12	1,843	0.65%
2018/04/17	4	17.00	0	0.00	17.05	4	1,940	0.21%
2018/04/02	0	0.00	2	18.05	18.05	-2	2,168	-0.09%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/12	2	18.10	0	0.00	18.10	2	2,314	0.09%
2018/03/09	2	18.10	0	0.00	18.15	2	2,383	0.08%
2018/03/07	0	0.00	4	18.05	18.00	-4	2,771	-0.14%
2018/02/06	1	17.90	0	0.00	17.25	1	3,230	0.03%
2018/02/01	3	18.55	0	0.00	18.70	3	3,129	0.10%
2018/01/30	0	0.00	4	18.85	18.80	-4	3,123	-0.13%
2018/01/11	0	0.00	2	20.00	19.90	-2	3,369	-0.06%
2018/01/10	0	0.00	2	20.00	19.90	-2	3,335	-0.06%
2018/01/09	0	0.00	5	19.90	19.95	-5	3,311	-0.15%
2018/01/05	0	0.00	4	19.78	19.75	-4	3,296	-0.12%
2018/01/02	5	20.00	0	0.00	19.85	5	3,233	0.15%