萬海 (2615)-元富-吉利券商分點個股進出

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
92.3
漲跌
▲0.2
漲幅
+0.22%
成交量
120,841張
產業
上市航運類股
2349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－元富-吉利券商分點個股進出

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-吉利券商分點個股進出
元富-吉利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
2024/06/21	158	93.03	73.2	95.38	92.30	84.9	40,591	0.21%	大買/
2024/06/20	28	93.19	28	92.76	92.10	0	38,643	0.00%
2024/06/19	41.1	92.22	45	93.83	90.00	-4	37,771	-0.01%
2024/06/18	118.1	89.04	3	89.93	88.80	115.1	36,480	0.32%	大買/鉅額交易
2024/06/17	72	90.54	41	91.77	89.10	31	35,801	0.09%
2024/06/14	15	90.23	10	86.21	92.80	5	34,396	0.01%
2024/06/13	23	85.91	6.2	86.55	84.40	16.8	33,344	0.05%
2024/06/12	14.1	83.73	12.5	84.55	83.00	1.6	32,877	0.00%
2024/06/11	32	94.96	21	93.11	88.20	11	31,780	0.03%
2024/06/07	31	98.37	26.7	98.41	96.20	4.3	29,937	0.01%
2024/06/06	20	94.38	33	95.18	96.80	-13	27,958	-0.05%
2024/06/05	3	86.40	22	86.45	88.00	-19	25,592	-0.07%
2024/06/04	13	80.57	11	80.48	80.00	2	24,729	0.01%
2024/06/03	42	80.31	27	80.75	82.00	15	24,299	0.06%
2024/05/31	12.1	85.32	3	85.00	79.70	9.1	22,456	0.04%
2024/05/30	5.1	85.70	15	85.85	87.50	-10	22,077	-0.05%
2024/05/29	5	88.50	4	86.38	85.60	1	21,953	0.00%
2024/05/28	7	85.41	9	86.07	87.00	-2	21,736	-0.01%
2024/05/27	6	79.90	6	80.05	82.10	0	21,665	0.00%
2024/05/24	5	74.08	17.5	73.50	74.90	-12.5	21,326	-0.06%
2024/05/23	2	71.20	0	0.00	71.10	2	21,128	0.01%
2024/05/22	7	70.86	0	0.00	71.20	7	21,144	0.03%
2024/05/21	0	0.00	1.2	70.55	68.80	-1.2	21,103	-0.01%
2024/05/20	9	69.74	1	70.80	70.80	8	21,096	0.04%
2024/05/17	0.5	70.05	1.2	70.50	70.00	-0.7	21,037	0.00%
2024/05/16	3.5	70.92	15.1	70.67	71.90	-11.6	20,902	-0.06%
2024/05/15	19.5	69.07	38	69.79	70.50	-18.6	20,605	-0.09%
2024/05/14	143.6	72.14	106.1	72.45	68.40	37.6	19,005	0.20%	大買/大賣/
2024/05/13	30.4	69.42	40	69.78	70.10	-9.7	13,910	-0.07%
2024/05/10	13	61.61	19.1	63.03	63.80	-6.1	11,861	-0.05%
2024/05/09	8	56.18	32	57.34	58.00	-24	10,361	-0.23%
2024/05/08	28	52.90	8.2	52.71	52.80	19.8	9,418	0.21%
2024/05/07	3.2	50.93	14	50.83	50.80	-10.8	8,781	-0.12%
2024/05/06	1	49.85	0	0.00	49.80	1	8,545	0.01%
2024/05/03	3	50.37	3	49.50	49.40	0	8,490	0.00%
2024/05/02	5	50.41	2	51.10	49.40	3	8,400	0.04%
2024/04/30	4	48.68	5	49.94	50.70	-1	7,939	-0.01%
2024/04/29	8	49.53	10	49.50	49.55	-2	7,708	-0.03%
2024/04/26	27	47.55	26	48.20	48.35	1	7,407	0.01%
2024/04/25	2	45.45	0	0.00	45.50	2	7,008	0.03%
2024/04/23	0	0.00	5	44.50	44.95	-5	7,199	-0.07%
2024/04/22	5	44.90	1	44.60	43.85	4	7,263	0.06%
2024/04/19	6.1	43.25	6.4	43.48	43.25	-0.3	7,188	0.00%
2024/04/15	1	44.40	0	0.00	45.10	1	7,909	0.01%
2024/04/11	0	0.00	1	45.00	44.80	-1	8,591	-0.01%
2024/04/10	0.1	45.10	0	0.00	44.50	0.1	9,432	0.00%
2024/04/03	1	43.80	1	43.65	43.65	0	10,191	0.00%
2024/04/02	2	44.13	0	0.00	44.05	2	10,328	0.02%
2024/04/01	0	0.00	0.1	44.33	44.55	-0.1	10,619	0.00%
2024/03/29	1	44.15	2	44.15	44.10	-1	11,020	-0.01%
2024/03/28	1	44.05	0.1	44.35	44.00	0.9	11,852	0.01%
2024/03/27	0	0.00	0.1	44.75	44.45	-0.1	13,593	0.00%
2024/03/26	2	44.55	3	44.35	44.55	-1	14,921	-0.01%
2024/03/25	0	0.00	4	45.60	45.40	-4	15,353	-0.03%
2024/03/21	0	0.00	1	45.70	45.10	-1	16,959	-0.01%
2024/03/15	5.1	45.66	9	46.24	46.45	-4	17,778	-0.02%
2024/03/14	3	47.75	0.3	47.20	47.10	2.7	17,606	0.02%
2024/03/13	1	50.10	4	49.64	49.00	-3	17,484	-0.02%
2024/03/12	4	49.31	6	49.42	49.45	-2	17,429	-0.01%
2024/03/11	2	49.30	0	0.00	49.30	2	17,544	0.01%
2024/03/07	3.2	48.52	20	48.40	48.10	-16.8	18,241	-0.09%
2024/03/06	2	48.68	0	0.00	48.40	2	18,390	0.01%
2024/03/01	5	49.63	0	0.00	49.90	5	18,376	0.03%
2024/02/29	1	49.90	0	0.00	50.40	1	18,247	0.01%
2024/02/27	0	0.00	0.2	48.20	48.10	-0.2	17,884	0.00%
2024/02/26	0	0.00	5	49.00	48.80	-5	17,833	-0.03%
2024/02/23	2	50.10	2	49.73	49.65	0	17,845	0.00%
2024/02/21	8	49.44	1	49.70	49.00	7	17,723	0.04%
2024/02/15	1	46.50	0	0.00	47.20	1	17,961	0.01%
2024/02/05	1	48.00	0	0.00	47.75	1	17,943	0.01%
2024/02/02	1	48.75	1	48.40	48.20	0	17,983	0.00%
2024/02/01	5	49.65	1.3	49.85	49.65	3.7	17,868	0.02%
2024/01/30	1	49.90	1	49.45	49.45	0	17,848	0.00%
2024/01/29	2	50.00	1.3	49.88	50.00	0.7	17,858	0.00%
2024/01/26	1	49.50	1	49.35	49.75	0	17,882	0.00%
2024/01/24	2	50.70	0	0.00	50.50	2	17,811	0.01%
2024/01/22	1	49.75	1	50.20	50.70	0	17,889	0.00%
2024/01/19	5	52.32	10	52.10	51.20	-5	17,791	-0.03%
2024/01/18	0	0.00	6	52.23	52.50	-6	17,695	-0.03%
2024/01/17	11	50.79	1	51.10	51.00	10	17,539	0.06%
2024/01/16	2	53.10	7	53.00	52.00	-5	17,383	-0.03%
2024/01/12	0	0.00	2	52.70	52.50	-2	17,179	-0.01%
2024/01/11	11.1	50.61	1	51.10	50.90	10.1	17,038	0.06%
2024/01/10	6	50.65	5	51.40	50.70	1	16,960	0.01%
2024/01/09	3.3	52.65	0	0.00	52.40	3.3	16,693	0.02%
2024/01/08	9	56.54	1	57.40	56.20	8	16,210	0.05%
2024/01/05	8	57.06	16.2	57.47	57.90	-8.2	15,999	-0.05%
2024/01/04	10.1	57.07	22	57.19	57.00	-11.9	15,558	-0.08%
2024/01/03	9	54.93	8.1	55.36	55.00	1	14,793	0.01%
2024/01/02	15	57.02	18	56.51	54.70	-3	14,512	-0.02%
2023/12/29	1	54.90	0.2	55.00	55.00	0.8	13,941	0.01%
2023/12/28	13	56.21	8.1	55.57	55.20	4.9	13,906	0.04%
2023/12/27	6.1	56.67	8	57.40	56.60	-1.9	13,795	-0.01%
2023/12/26	3	54.93	5	55.22	56.00	-2	13,532	-0.01%
2023/12/25	18	55.98	7.1	54.50	54.50	10.9	13,140	0.08%
2023/12/22	112.1	59.88	116	60.26	60.10	-4	12,342	-0.03%	大買/大賣/
2023/12/21	47.2	57.71	39	54.90	59.60	8.2	10,570	0.08%
2023/12/20	13	52.72	15	53.41	54.50	-2	9,261	-0.02%
2023/12/19	15	53.05	18	53.07	52.30	-3	8,798	-0.03%
2023/12/18	9	51.69	10	53.01	52.90	-1	8,116	-0.01%
2023/12/15	12	50.05	0	0.00	50.60	12	7,335	0.16%
2023/12/14	3	49.13	0	0.00	49.05	3	7,080	0.04%
2023/12/13	5	50.70	0	0.00	50.10	5	6,925	0.07%
2023/12/12	13	52.39	4.1	53.19	51.80	8.9	7,366	0.12%
2023/12/11	1	51.70	2.1	53.29	52.40	-1.1	7,192	-0.01%
2023/12/07	2	50.45	3	50.10	50.10	-1	6,981	-0.01%
2023/12/06	2	50.50	2	51.35	51.30	0	6,957	0.00%
2023/12/04	3	52.03	8	50.68	52.50	-5	6,511	-0.08%
2023/12/01	5	48.57	2	48.20	48.65	3	6,098	0.05%
2023/11/28	4	47.03	5	46.96	47.00	-1	6,013	-0.02%
2023/11/24	1	45.60	0	0.00	45.50	1	5,985	0.02%
2023/11/22	2	45.75	0	0.00	45.65	2	6,052	0.03%
2023/11/17	0	0.00	1	47.45	47.25	-1	6,174	-0.02%
2023/11/15	0	0.00	3	47.37	47.85	-3	6,230	-0.05%
2023/11/14	1	47.30	1	46.90	46.10	0	6,289	0.00%
2023/11/10	1	45.40	0	0.00	45.00	1	6,230	0.02%
2023/11/07	1	46.90	2	46.25	46.25	-1	6,245	-0.02%
2023/11/03	0	0.00	1	47.50	47.70	-1	6,210	-0.02%
2023/11/02	1	47.15	1	47.10	47.10	0	6,237	0.00%
2023/10/30	0	0.00	1	47.45	47.45	-1	6,225	-0.02%
2023/10/19	0	0.00	1	45.60	45.60	-1	6,456	-0.02%
2023/10/18	2	44.90	0	0.00	44.85	2	6,467	0.03%
2023/10/13	2	44.83	1	44.25	44.25	1	6,610	0.02%
2023/10/11	1	45.80	0	0.00	45.25	1	6,647	0.02%
2023/10/03	1	46.95	0	0.00	46.00	1	7,134	0.01%
2023/10/02	2	47.30	1	47.75	47.35	1	7,230	0.01%
2023/09/28	1	48.30	0	0.00	48.30	1	7,291	0.01%
2023/09/27	0	0.00	2	48.70	48.40	-2	7,636	-0.03%
2023/09/25	1	49.25	0	0.00	49.20	1	9,197	0.01%
2023/09/21	0	0.00	5	50.80	49.80	-5	9,532	-0.05%
2023/09/20	5	51.40	0	0.00	51.30	5	9,490	0.05%
2023/09/18	2	51.00	5	50.52	50.90	-3	9,376	-0.03%
2023/09/15	4	50.76	2	51.15	50.60	2	9,386	0.02%
2023/09/14	2	48.33	2	48.38	48.85	0	8,722	0.00%
2023/09/08	0	0.00	2	46.00	46.30	-2	8,781	-0.02%
2023/09/07	2	45.80	0	0.00	45.65	2	8,817	0.02%
2023/09/04	2	46.50	0	0.00	46.50	2	9,162	0.02%
2023/09/01	0	0.00	0.1	45.20	44.90	-0.1	9,167	0.00%
2023/08/29	0	0.00	1	45.50	45.35	-1	9,324	-0.01%
2023/08/24	4	47.04	3	46.83	46.00	1	9,566	0.01%
2023/08/23	1	48.10	0	0.00	47.55	1	9,478	0.01%
2023/08/22	0.3	48.74	0	0.00	48.70	0.3	9,435	0.00%
2023/08/18	0	0.00	1	51.00	50.50	-1	9,404	-0.01%
2023/08/17	2	47.40	2	47.65	47.90	0	9,202	0.00%
2023/08/16	0	0.00	1	48.50	47.60	-1	9,232	-0.01%
2023/08/14	0.2	49.80	0	0.00	49.50	0.2	9,286	0.00%
2023/08/10	0.2	50.10	0	0.00	50.10	0.2	9,379	0.00%
2023/08/04	1	51.50	0	0.00	51.60	1	9,661	0.01%
2023/08/01	0	0.00	1	51.20	51.10	-1	9,706	-0.01%
2023/07/31	2	51.50	0	0.00	50.40	2	9,784	0.02%
2023/07/28	0.1	51.30	0	0.00	51.80	0.1	9,824	0.00%
2023/07/25	0	49.45	2	49.35	49.20	-2	9,972	-0.02%
2023/07/19	1	51.00	0	0.00	50.90	1	10,214	0.01%
2023/07/18	1	51.30	0	0.00	50.40	1	10,362	0.01%
2023/07/17	0	50.50	0	0.00	51.00	0	10,322	0.00%
2023/07/14	1	50.40	1.5	50.83	50.40	-0.4	10,323	0.00%
2023/07/13	1	50.60	3	50.60	49.30	-2	10,335	-0.02%
2023/07/12	0	0.00	3	51.40	51.60	-3	10,261	-0.03%
2023/07/10	2	54.91	5	53.80	53.60	-3	10,259	-0.03%
2023/07/07	2	56.95	3	56.87	56.70	-1	10,090	-0.01%
2023/07/05	3	57.17	1	58.00	57.70	2	9,939	0.02%
2023/07/04	12	61.19	17	61.61	57.30	-5	9,675	-0.05%
2023/07/03	18	58.50	13.1	57.27	58.90	5	8,716	0.06%
2023/06/30	3.1	58.93	0	0.00	59.00	3.1	8,216	0.04%
2023/06/29	3	58.10	0	0.00	57.30	3	7,941	0.04%
2023/06/28	1	58.30	2	58.30	58.40	-1	7,880	-0.01%
2023/06/21	1	59.70	0	0.00	60.20	1	7,865	0.01%
2023/06/19	2	62.05	0	0.00	61.10	2	7,892	0.03%
2023/06/16	5	62.20	7	62.74	62.60	-2	7,918	-0.03%
2023/06/15	1	61.70	0	0.00	61.70	1	7,940	0.01%
2023/06/13	0	0.00	1	62.00	61.80	-1	8,375	-0.01%
2023/06/12	0	0.00	5	61.26	62.10	-5	8,862	-0.06%
2023/06/09	26	61.75	24	61.79	61.80	2	9,553	0.02%
2023/06/08	3	61.67	8	60.85	61.50	-5	9,687	-0.05%
2023/06/07	9	59.82	1	59.80	59.80	8	9,917	0.08%
2023/06/06	0	0.00	10	59.50	59.50	-10	9,925	-0.10%
2023/06/01	7	57.19	17	56.96	57.10	-10	10,059	-0.10%
2023/05/30	1	59.30	0	0.00	58.70	1	10,281	0.01%
2023/05/29	0	0.00	0.4	60.00	60.00	-0.4	10,361	0.00%
2023/05/26	0	0.00	2	58.80	58.90	-2	10,595	-0.02%
2023/05/24	0	0.00	1	60.60	60.10	-1	11,227	-0.01%
2023/05/22	0	0.00	1	60.80	60.20	-1	11,482	-0.01%
2023/05/19	1	60.40	0	0.00	60.30	1	11,432	0.01%
2023/05/16	0	0.00	2	59.70	59.60	-2	11,367	-0.02%
2023/05/10	1	61.10	1	61.50	61.60	0	11,368	0.00%
2023/05/04	2	60.45	0	0.00	60.10	2	11,984	0.02%
2023/05/03	1	60.50	0	0.00	60.50	1	12,004	0.01%
2023/05/02	3	63.23	0	0.00	63.20	3	11,970	0.03%
2023/04/25	0	0.00	1	65.70	64.20	-1	12,258	-0.01%
2023/04/24	4.1	65.27	0	0.00	65.50	4.1	12,374	0.03%
2023/04/21	0	0.00	0	65.80	65.00	0	12,497	0.00%
2023/04/20	1	68.20	0	0.00	67.70	1	12,473	0.01%
2023/04/18	1	69.00	0	0.00	69.00	1	12,772	0.01%
2023/04/17	10	71.10	1	71.00	70.50	9	12,889	0.07%
2023/04/14	0	69.80	1.2	69.78	69.90	-1.2	13,041	-0.01%
2023/04/10	1	68.80	2	69.65	68.80	-1	14,135	-0.01%
2023/04/07	0	0.00	1	69.00	69.40	-1	14,505	-0.01%
2023/04/06	2	68.15	0	0.00	67.80	2	14,953	0.01%
2023/03/30	1.1	68.52	0	0.00	68.50	1.1	17,126	0.01%
2023/03/24	0	0.00	3	69.80	70.50	-3	19,983	-0.02%
2023/03/23	1	69.80	3	69.40	69.90	-2	20,125	-0.01%
2023/03/20	2	69.70	2	70.20	69.60	0	20,233	0.00%
2023/03/17	4	68.85	0.2	68.90	69.00	3.8	20,203	0.02%
2023/03/16	5.1	68.86	8	67.86	68.20	-3	20,128	-0.01%
2023/03/15	12	71.68	6	71.53	71.00	6	19,886	0.03%
2023/03/14	7	73.07	8	73.19	72.50	-1	19,571	-0.01%
2023/03/13	1	81.00	5	80.02	80.50	-4	18,898	-0.02%
2023/03/10	8	81.21	7	81.03	79.10	1	18,755	0.01%
2023/03/09	4	80.20	5	79.86	80.10	-1	18,527	-0.01%
2023/03/08	2	78.85	0	0.00	79.00	2	18,647	0.01%
2023/03/06	2	81.20	5	80.78	80.60	-3	18,803	-0.02%
2023/03/03	3	80.37	4	81.33	81.10	-1	19,016	-0.01%
2023/03/02	1	80.30	17	80.33	80.70	-16	19,149	-0.08%
2023/03/01	1	77.80	1	78.60	78.60	0	18,998	0.00%
2023/02/24	9	78.81	15	79.96	79.60	-6	18,961	-0.03%
2023/02/23	6	79.15	12	79.44	79.20	-6	18,829	-0.03%
2023/02/22	9	77.29	7	77.71	76.70	2	18,592	0.01%
2023/02/20	0	0.00	1	73.90	74.00	-1	18,296	-0.01%
2023/02/17	1	72.90	0	0.00	73.30	1	18,522	0.01%
2023/02/16	0	0.00	0	74.00	73.70	0	18,664	0.00%
2023/02/15	0	73.90	0	0.00	73.70	0	19,073	0.00%
2023/02/14	6	74.78	7	74.80	74.80	-1	19,329	-0.01%
2023/02/13	2	73.60	3	73.97	73.80	-1	19,474	-0.01%
2023/02/10	1	76.50	3	75.63	75.50	-2	19,706	-0.01%
2023/02/07	1	76.60	2	77.05	77.60	-1	20,350	0.00%
2023/02/06	8.1	76.89	1	77.50	76.10	7.1	20,482	0.03%
2023/02/03	7	80.17	10	80.01	79.50	-3	20,459	-0.01%
2023/02/02	2	78.45	6.1	78.79	78.60	-4.1	20,220	-0.02%
2023/02/01	1	76.50	0	0.00	76.70	1	20,217	0.00%
2023/01/31	11	76.17	11	75.56	75.90	0	20,313	0.00%
2023/01/30	1	74.30	10.1	73.83	75.60	-9.1	20,414	-0.04%
2023/01/17	11	73.86	14.2	74.46	73.60	-3.2	20,433	-0.02%
2023/01/16	4	73.58	3	73.10	73.70	1	20,475	0.00%
2023/01/13	10	74.36	9.1	74.80	74.50	1	20,424	0.00%
2023/01/12	22.1	75.35	19	75.27	74.10	3.1	20,536	0.02%
2023/01/11	17.1	76.55	17	77.09	76.10	0.1	20,473	0.00%
2023/01/10	8	77.93	6	76.90	76.50	2	20,444	0.01%
2023/01/09	19	77.19	22	77.65	77.50	-3	20,639	-0.01%
2023/01/06	13	76.95	14	77.01	77.80	-1	20,709	0.00%
2023/01/05	17	77.53	10	77.66	77.10	7	20,762	0.03%
2023/01/04	11	77.85	11	80.06	77.10	0	20,903	0.00%
2022/12/30	8	80.39	5.2	80.59	80.10	2.9	20,753	0.01%
2022/12/29	1	79.20	5	79.10	79.20	-4	20,637	-0.02%
2022/12/28	17	80.41	2	81.90	79.00	15	20,583	0.07%
2022/12/27	10	83.49	5	84.12	82.10	5	20,463	0.02%
2022/12/26	7	83.57	4.1	83.65	82.40	2.9	20,553	0.01%
2022/12/23	26.1	85.41	10	84.59	86.20	16.1	20,344	0.08%
2022/12/22	52	85.07	61	84.36	87.20	-9	19,732	-0.05%
2022/12/21	10	79.08	11	79.01	79.80	-1	18,579	-0.01%
2022/12/20	8	78.51	13	76.86	76.70	-5	18,285	-0.03%
2022/12/19	16	77.13	6	78.13	76.20	10	18,086	0.06%
2022/12/16	24	77.48	19	75.52	78.80	5	17,509	0.03%
2022/12/15	3	73.10	11	72.66	72.50	-8	16,827	-0.05%
2022/12/14	3	69.70	2	69.95	70.70	1	17,223	0.01%
2022/12/13	4	70.50	3	70.23	70.30	1	17,331	0.01%
2022/12/12	1	69.50	0	0.00	69.30	1	17,584	0.01%
2022/12/09	3	69.60	1	69.80	70.10	2	17,814	0.01%
2022/12/08	1	68.70	13	68.90	68.60	-12	18,088	-0.07%
2022/12/07	13	69.55	15	69.73	69.10	-2	18,250	-0.01%
2022/12/06	9	72.62	2	73.70	70.60	7	18,254	0.04%
2022/12/02	0	0.00	2	75.40	74.50	-2	18,584	-0.01%
2022/12/01	5	76.80	3	75.93	75.30	2	18,774	0.01%
2022/11/30	2	74.90	0	0.00	76.10	2	18,698	0.01%
2022/11/29	7	73.81	6	73.50	74.70	1	18,769	0.01%
2022/11/28	4	74.50	6	75.27	72.90	-2	18,998	-0.01%
2022/11/25	11	75.77	15	76.09	74.90	-4	18,973	-0.02%
2022/11/24	28	73.34	16	74.05	75.40	12	19,000	0.06%
2022/11/23	1	71.10	1	71.00	71.10	0	18,785	0.00%
2022/11/22	0	0.00	2	70.40	69.10	-2	18,934	-0.01%
2022/11/21	2	71.20	2	69.60	69.50	0	18,878	0.00%
2022/11/18	6	73.25	0	0.00	71.80	6	18,843	0.03%
2022/11/17	2	74.70	15	75.50	74.20	-13	18,944	-0.07%
2022/11/16	0	0.00	5	74.50	75.30	-5	18,910	-0.03%
2022/11/15	5	73.94	0	0.00	74.60	5	18,998	0.03%
2022/11/14	7	74.13	0	0.00	74.10	7	18,805	0.04%
2022/11/11	68	74.86	51	75.68	73.50	17	18,698	0.09%
2022/11/10	10	74.07	28	72.89	74.40	-18	18,395	-0.10%
2022/11/09	12	72.20	16	71.98	72.00	-4	18,244	-0.02%
2022/11/08	25	71.50	5	71.56	70.40	20	18,282	0.11%
2022/11/07	5	69.16	7	68.59	70.00	-2	18,009	-0.01%
2022/11/04	4	66.35	5	67.60	66.60	-1	17,759	-0.01%
2022/11/03	2	65.80	0	0.00	65.80	2	17,605	0.01%
2022/11/02	1	67.30	0	0.00	66.50	1	17,748	0.01%
2022/11/01	4	67.38	0.2	68.20	66.00	3.9	17,590	0.02%
2022/10/31	0	0.00	1	68.00	67.70	-1	17,596	-0.01%
2022/10/28	2	69.55	0	0.00	68.50	2	17,585	0.01%
2022/10/27	3	69.60	2	70.15	70.50	1	17,529	0.01%
2022/10/26	2	67.30	0	0.00	69.20	2	17,483	0.01%
2022/10/21	0	0.00	1	66.80	66.50	-1	17,570	-0.01%
2022/10/20	0.2	63.40	0	0.00	66.90	0.2	17,578	0.00%
2022/10/18	1	65.80	8	66.90	67.00	-7	17,674	-0.04%
2022/10/17	2	63.40	0	0.00	64.90	2	17,705	0.01%
2022/10/14	0	0.00	1	68.80	68.80	-1	17,512	-0.01%
2022/10/13	0	0.00	1	65.40	65.40	-1	17,873	-0.01%
2022/10/12	5.1	68.61	4	68.43	68.30	1.1	18,252	0.01%
2022/10/11	2	72.15	1	71.80	72.20	1	18,103	0.01%
2022/10/07	2	73.70	2	73.20	73.20	0	17,998	0.00%
2022/10/06	4	72.83	10	72.63	73.60	-6	18,048	-0.03%
2022/10/05	16	73.16	11	73.97	72.90	5	18,103	0.03%
2022/10/04	1	71.50	3	71.70	71.60	-2	18,225	-0.01%
2022/10/03	6	70.65	6.7	69.89	70.30	-0.7	18,110	0.00%
2022/09/30	3.6	66.16	6	66.02	66.80	-2.5	17,994	-0.01%
2022/09/29	3	67.03	1	67.70	66.50	2	17,966	0.01%
2022/09/28	6	66.51	6.3	67.32	65.70	-0.3	17,990	0.00%
2022/09/27	0	0.00	1.1	70.11	71.00	-1.1	18,355	-0.01%
2022/09/26	1.1	70.05	2	72.05	69.40	-0.9	18,480	0.00%
2022/09/23	2	76.55	3.1	76.73	74.90	-1.1	18,620	-0.01%
2022/09/22	2	74.90	3.5	75.81	74.70	-1.5	18,861	-0.01%
2022/09/21	9	78.30	9	77.89	78.30	0	19,104	0.00%
2022/09/20	1	75.20	0	0.00	75.10	1	19,163	0.01%
2022/09/19	0	0.00	4	77.40	74.10	-4	19,630	-0.02%
2022/09/16	2	80.70	5	79.22	80.70	-3	19,925	-0.02%
2022/09/15	18.1	81.85	19	80.78	80.70	-0.9	20,286	0.00%
2022/09/14	5	77.92	0	0.00	79.10	5	20,546	0.02%
2022/09/13	12	77.69	10	78.19	77.70	2	20,614	0.01%
2022/09/12	5	77.82	2	78.10	76.90	3	20,925	0.01%
2022/09/08	2.5	73.22	1.6	73.26	74.10	0.9	20,836	0.00%
2022/09/07	2	74.00	1	74.10	74.50	1	20,908	0.00%
2022/09/06	2	77.59	1	76.80	76.80	1	20,750	0.01%
2022/09/05	4	77.15	1	78.60	76.20	3	20,692	0.01%
2022/09/02	7.6	80.79	3	79.40	78.00	4.6	20,581	0.02%
2022/09/01	0	0.00	1	84.70	83.70	-1	20,346	0.00%
2022/08/31	6	84.43	10.6	85.01	86.80	-4.6	20,415	-0.02%
2022/08/30	1	86.10	2	86.10	86.10	-1	20,129	0.00%
2022/08/29	8	86.58	6	87.33	86.30	2	20,111	0.01%
2022/08/26	4	93.28	8	93.26	93.10	-4	20,046	-0.02%
2022/08/25	3	92.47	0	0.00	92.80	3	20,010	0.01%
2022/08/24	6	91.83	0	0.00	91.30	6	20,068	0.03%
2022/08/23	0	0.00	2.2	94.82	94.60	-2.2	20,090	-0.01%
2022/08/22	4	96.05	0	0.00	95.10	4	20,154	0.02%
2022/08/18	0	0.00	2	100.00	101.00	-2	20,220	-0.01%
2022/08/17	2	101.50	0	0.00	101.50	2	20,697	0.01%
2022/08/16	1	100.50	5	100.20	99.90	-4	21,251	-0.02%
2022/08/15	5	101.40	10	101.25	101.50	-5	21,871	-0.02%
2022/08/12	5	104.50	5	103.70	104.50	0	21,770	0.00%
2022/08/11	1.7	102.91	10	105.00	103.00	-8.3	21,901	-0.04%
2022/08/10	18	104.22	2	104.50	103.00	16	21,885	0.07%
2022/08/09	2	104.51	2.1	105.00	105.00	0	21,937	0.00%
2022/08/08	2.1	106.00	0	0.00	107.50	2.1	21,826	0.01%
2022/08/05	1	105.53	3	106.67	107.50	-2	21,846	-0.01%
2022/08/04	5	102.30	12	103.50	104.00	-7	21,921	-0.03%
2022/08/03	11	104.41	5	103.90	104.50	6	21,955	0.03%
2022/08/02	16	104.16	11.1	104.45	105.00	5	22,088	0.02%
2022/08/01	9.1	105.78	7	106.14	107.50	2.1	22,109	0.01%
2022/07/29	0	107.00	15	107.13	107.00	-15	22,202	-0.07%
2022/07/28	9	103.61	9	102.22	102.00	0	22,118	0.00%
2022/07/27	6	104.00	4.3	102.62	104.50	1.7	22,091	0.01%
2022/07/26	10	101.25	10	101.25	100.50	0	22,099	0.00%
2022/07/25	22.1	104.75	21.1	104.24	104.00	0.9	21,952	0.00%
2022/07/22	2	106.00	9	106.33	106.50	-7	21,993	-0.03%
2022/07/21	6.2	105.69	6	105.58	105.50	0.2	22,013	0.00%
2022/07/20	27	105.76	14	105.54	103.50	13	21,989	0.06%
2022/07/19	60.1	128.28	67	129.25	131.00	-7	21,598	-0.03%
2022/07/18	2	119.25	7	120.07	121.00	-5	21,147	-0.02%
2022/07/15	8	118.00	0	0.00	117.00	8	21,144	0.04%
2022/07/14	1	117.50	0	0.00	118.50	1	21,219	0.00%
2022/07/13	18	115.14	7	114.93	113.50	11	21,063	0.05%
2022/07/12	19	114.45	11	114.73	112.00	8	20,966	0.04%
2022/07/11	3	119.67	2	120.25	120.50	1	20,719	0.00%
2022/07/08	3	119.33	6	120.00	120.50	-3	20,675	-0.01%
2022/07/07	5	112.90	7	114.71	116.50	-2	20,505	-0.01%
2022/07/06	10	113.60	1	115.00	113.50	9	20,500	0.04%
2022/07/05	11	114.50	11	113.91	116.00	0	20,405	0.00%
2022/07/04	6	112.58	18.3	113.23	115.50	-12.3	19,948	-0.06%
2022/07/01	17	116.15	21	116.60	111.00	-4	19,836	-0.02%
2022/06/30	8	118.50	6	118.75	119.00	2	19,480	0.01%
2022/06/29	22.1	122.67	13	123.31	120.00	9.1	19,155	0.05%
2022/06/28	36.2	126.34	36	127.47	128.00	0.2	18,787	0.00%
2022/06/27	6	123.00	6	124.25	128.00	0	18,412	0.00%
2022/06/24	3	116.50	2	117.25	116.50	1	17,937	0.01%
2022/06/23	0	0.00	1	114.93	110.50	-1	17,617	-0.01%
2022/06/22	4	118.87	3	118.67	120.00	1	17,276	0.01%
2022/06/21	5	121.10	10	121.25	123.50	-5	16,758	-0.03%
2022/06/20	6	124.08	11	123.00	119.50	-5	16,534	-0.03%
2022/06/17	2	133.49	26.1	131.68	131.00	-24.1	16,156	-0.15%
2022/06/16	9.9	133.51	6	133.67	131.00	3.9	15,984	0.02%
2022/06/15	5	140.90	4.1	143.51	140.50	0.9	16,030	0.01%
2022/06/14	5.7	142.46	2	143.50	143.00	3.7	16,380	0.02%
2022/06/13	4.1	144.65	3	144.00	143.00	1.1	17,312	0.01%
2022/06/10	13.2	151.73	2	150.75	150.00	11.2	17,735	0.06%
2022/06/09	12	156.25	4	155.50	155.00	8	17,977	0.04%
2022/06/08	11	161.32	10	160.55	161.50	1	18,124	0.01%
2022/06/06	6	159.42	4	162.63	158.50	2	19,086	0.01%
2022/06/02	16	158.59	15	158.07	158.50	1	19,672	0.01%
2022/06/01	3	160.33	2	161.00	159.50	1	20,734	0.00%
2022/05/31	2	157.50	0	0.00	157.00	2	22,047	0.01%
2022/05/30	7	159.57	6	160.00	158.50	1	22,405	0.00%
2022/05/27	3	158.83	13	158.77	160.50	-10	22,706	-0.04%
2022/05/26	7	159.29	1	162.50	156.50	6	23,032	0.03%
2022/05/25	13	160.58	7	160.08	160.50	6	23,196	0.03%
2022/05/24	43	162.44	42	165.11	161.50	1	23,415	0.00%
2022/05/23	0	0.00	11.1	160.92	163.50	-11.1	23,452	-0.05%
2022/05/20	2	147.00	8	148.13	149.00	-6	23,616	-0.03%
2022/05/19	2	141.75	1	142.50	146.00	1	24,528	0.00%
2022/05/18	2.2	145.05	2	145.50	147.50	0.2	25,491	0.00%
2022/05/17	0	0.00	2.1	146.81	143.00	-2.1	26,034	-0.01%
2022/05/16	7	149.93	2	148.50	148.00	5	26,380	0.02%
2022/05/13	1	153.01	6	152.08	153.50	-5	26,755	-0.02%
2022/05/12	4	150.49	3	151.67	148.50	1	27,852	0.00%
2022/05/11	5	151.10	7	152.43	151.50	-2	28,048	-0.01%
2022/05/10	4	151.00	4	150.50	151.50	0	28,426	0.00%
2022/05/09	7	150.36	7	150.36	148.00	0	28,842	0.00%
2022/05/06	10	147.25	4	150.63	151.50	6	29,843	0.02%
2022/05/05	17	150.18	8.1	152.13	153.00	9	29,960	0.03%
2022/05/04	2.2	148.55	0	0.00	148.50	2.2	29,923	0.01%
2022/05/03	6	144.91	8.1	144.81	146.00	-2.1	30,123	-0.01%
2022/04/29	2	144.00	16	146.09	146.00	-14	30,426	-0.05%
2022/04/28	8.4	143.83	9	145.06	142.00	-0.6	30,615	0.00%
2022/04/27	10.2	141.14	14	143.04	144.00	-3.8	30,648	-0.01%
2022/04/26	3.2	147.91	0	0.00	145.00	3.2	30,761	0.01%
2022/04/25	5.1	149.20	1	149.50	148.00	4.1	30,860	0.01%
2022/04/22	8.1	156.37	1	156.00	156.00	7.1	30,890	0.02%
2022/04/21	2	157.75	2	158.00	157.50	0	31,098	0.00%
2022/04/20	10.1	156.55	10	157.75	155.50	0.1	31,348	0.00%
2022/04/18	3	152.17	2	152.00	151.00	1	31,728	0.00%
2022/04/15	1	155.00	2	155.25	155.00	-1	32,036	0.00%
2022/04/14	40	158.08	7	156.29	154.50	33	32,163	0.10%
2022/04/13	2	156.50	4	156.88	158.00	-2	32,253	-0.01%
2022/04/12	6.5	149.08	6	150.17	153.00	0.5	32,311	0.00%
2022/04/11	6	154.25	5	155.10	151.50	1	32,351	0.00%
2022/04/08	2.4	153.38	4	155.50	154.00	-1.6	32,947	0.00%
2022/04/07	4	154.23	10	151.30	149.50	-6	33,063	-0.02%
2022/04/06	5	154.50	6	154.92	156.00	-1	33,093	0.00%
2022/04/01	2	158.75	2	160.00	160.00	0	33,478	0.00%
2022/03/31	25	158.38	25	159.14	158.50	0	33,528	0.00%
2022/03/30	11	157.95	22	158.23	160.00	-11	33,688	-0.03%
2022/03/29	15	156.10	18	157.25	154.50	-3	33,769	-0.01%
2022/03/28	1	156.00	7	154.86	156.00	-6	34,092	-0.02%
2022/03/25	18	156.31	8	155.44	153.50	10	34,467	0.03%
2022/03/24	0	161.50	0	0.00	160.00	0	34,857	0.00%
2022/03/23	1	163.00	1	166.50	163.00	0	35,566	0.00%
2022/03/22	2	163.25	2	165.00	162.50	0	36,222	0.00%
2022/03/21	5	164.20	4	164.50	163.00	1	37,126	0.00%
2022/03/18	6.1	162.66	4	162.00	163.00	2.1	38,261	0.01%
2022/03/17	3	161.87	5	162.40	168.00	-2	38,841	-0.01%
2022/03/16	21	170.04	26	161.31	161.50	-5	39,919	-0.01%
2022/03/15	3	175.17	6	174.83	172.50	-3	39,944	-0.01%
2022/03/14	8	178.19	22	179.93	182.00	-14	41,030	-0.03%
2022/03/11	6	174.58	5	176.00	175.00	1	42,473	0.00%
2022/03/10	17	180.12	18	176.69	176.50	-1	43,249	0.00%
2022/03/09	39	174.00	5	174.10	174.00	34	43,857	0.08%
2022/03/08	18	173.25	14	172.11	170.50	4	44,460	0.01%
2022/03/07	18	188.46	6	188.75	180.00	12	43,865	0.03%
2022/03/04	23	196.43	22	196.68	192.00	1	43,042	0.00%
2022/03/03	11.1	193.41	9	194.50	192.00	2.1	41,921	0.01%
2022/03/02	1	191.50	1	192.00	190.50	0	41,774	0.00%
2022/03/01	16	192.13	17	191.24	193.00	-1	41,636	0.00%
2022/02/25	7	185.86	7	186.86	187.00	0	41,391	0.00%
2022/02/24	13	185.50	17	187.12	182.00	-4	41,218	-0.01%
2022/02/23	3	188.33	14.2	188.69	190.00	-11.2	40,843	-0.03%
2022/02/22	10	187.40	4	183.75	181.50	6	40,488	0.01%
2022/02/21	19	196.34	23	196.65	195.00	-4	39,762	-0.01%
2022/02/18	17	190.32	33	188.91	194.50	-16	39,031	-0.04%
2022/02/17	13	184.35	9	185.83	183.00	4	38,225	0.01%
2022/02/16	24	185.13	9	184.33	183.50	15	37,912	0.04%
2022/02/15	15	181.07	9	180.89	178.50	6	38,206	0.02%
2022/02/14	13	183.54	43	180.38	180.00	-30	38,783	-0.08%
2022/02/11	18	176.14	16	173.53	172.00	2	38,390	0.01%
2022/02/10	20.2	175.17	22	173.11	175.50	-1.9	39,037	0.00%
2022/02/09	15.1	174.33	13	173.54	173.50	2.1	39,741	0.01%
2022/02/08	46.1	172.90	24.2	173.05	172.00	21.9	39,830	0.05%
2022/02/07	14	151.61	14	153.79	162.00	0	39,996	0.00%
2022/01/26	8	149.88	9	149.78	147.50	-1	41,239	0.00%
2022/01/25	6	149.83	4	148.50	145.50	2	41,581	0.00%
2022/01/24	5	148.10	6	150.67	153.00	-1	41,813	0.00%
2022/01/21	4.2	154.66	1	156.50	151.50	3.2	42,137	0.01%
2022/01/20	2	161.25	2	161.75	161.00	0	42,290	0.00%
2022/01/19	7	161.43	4	162.88	161.50	3	42,524	0.01%
2022/01/18	9	166.22	9	168.00	166.00	0	42,715	0.00%
2022/01/17	6	168.33	4	168.50	166.00	2	43,550	0.00%
2022/01/14	3	168.17	3	170.00	173.50	0	44,029	0.00%
2022/01/13	12	173.96	9	170.78	168.50	3	44,460	0.01%
2022/01/12	7	179.93	5	178.50	176.00	2	44,725	0.00%
2022/01/11	13	180.58	11	181.32	181.50	2	45,521	0.00%
2022/01/10	10	182.75	12	183.33	179.50	-2	46,605	0.00%
2022/01/07	17.9	188.02	14	187.61	187.50	3.9	47,315	0.01%
2022/01/06	7	191.57	8	192.19	191.00	-1	48,866	0.00%
2022/01/05	12	191.13	12	191.67	191.00	0	49,726	0.00%
2022/01/04	6	188.50	4	187.25	191.50	2	50,499	0.00%
2022/01/03	18	187.17	18	190.11	187.50	0	51,296	0.00%
2021/12/30	11	199.41	6	199.50	198.50	5	51,827	0.01%
2021/12/29	10	201.20	19	201.32	201.00	-9	52,778	-0.02%
2021/12/28	13	203.35	11	202.45	200.50	2	54,654	0.00%
2021/12/27	10	199.05	11.3	199.53	199.00	-1.3	55,451	0.00%
2021/12/24	23	200.28	17	200.35	199.00	6	56,326	0.01%
2021/12/23	15	203.70	17.3	201.45	200.00	-2.3	56,322	0.00%
2021/12/22	32	204.06	37	204.58	204.00	-5	56,540	-0.01%
2021/12/21	16	201.94	13	202.21	207.00	3	56,543	0.01%
2021/12/20	21	197.79	25.1	199.06	199.00	-4	56,620	-0.01%
2021/12/17	20	202.03	24.2	201.78	200.00	-4.2	56,644	-0.01%
2021/12/16	38	200.36	36	199.22	196.50	2	56,315	0.00%
2021/12/15	27	194.96	28	196.02	199.00	-1	56,196	0.00%
2021/12/14	27.5	196.08	24	196.94	189.50	3.5	56,156	0.01%
2021/12/13	22	207.55	26	208.27	201.50	-4	55,319	-0.01%
2021/12/10	18	206.64	12.7	207.03	210.50	5.4	55,553	0.01%
2021/12/09	15	199.63	27.2	199.79	208.00	-12.2	54,894	-0.02%
2021/12/08	23	198.33	16	196.22	197.00	7	54,715	0.01%
2021/12/07	30	182.43	40.7	183.90	191.00	-10.6	54,241	-0.02%
2021/12/06	8.7	173.76	9	173.71	176.50	-0.3	53,587	0.00%
2021/12/03	20	169.27	17.1	169.21	164.50	2.9	53,625	0.01%
2021/12/02	6	159.17	11	162.45	169.50	-5	53,692	-0.01%
2021/12/01	13.6	154.38	13	155.77	154.50	0.6	53,099	0.00%
2021/11/30	3	155.67	2	157.00	156.50	1	53,553	0.00%
2021/11/29	6	153.66	6.3	154.51	153.00	-0.3	54,150	0.00%
2021/11/26	15.1	154.73	14	158.07	152.00	1.1	55,260	0.00%
2021/11/25	5	156.90	0	0.00	157.50	5	55,943	0.01%
2021/11/24	2	154.75	3	153.33	154.00	-1	56,530	0.00%
2021/11/23	0.1	156.00	1	157.00	154.00	-0.9	58,328	0.00%
2021/11/22	8	155.56	6	157.75	154.50	2	60,206	0.00%
2021/11/19	8	158.00	5	158.40	156.00	3	61,871	0.00%
2021/11/18	6	160.50	3.1	160.52	160.50	2.9	64,140	0.00%
2021/11/17	6	158.75	13	157.23	158.50	-7	66,010	-0.01%
2021/11/16	0	161.00	0	0.00	161.00	0	67,378	0.00%
2021/11/15	4.2	160.05	1	162.50	157.00	3.2	69,856	0.00%
2021/11/12	37	160.66	10	159.20	159.00	27	71,211	0.04%
2021/11/11	25	172.66	24	171.69	159.50	1	71,484	0.00%
2021/11/10	24	184.46	49	183.96	177.00	-25	72,107	-0.03%
2021/11/09	56	184.72	59	186.64	183.50	-3	73,224	0.00%
2021/11/08	33.5	183.91	48	185.43	190.00	-14.5	73,787	-0.02%
2021/11/05	27.2	174.40	27	174.56	178.00	0.2	74,735	0.00%
2021/11/04	20.8	176.88	13	178.50	174.50	7.8	76,083	0.01%
2021/11/03	36	169.08	41.5	170.66	171.50	-5.5	76,323	-0.01%
2021/11/02	15	161.63	9.6	162.25	161.00	5.4	76,868	0.01%
2021/11/01	16.1	164.23	13.5	161.59	158.50	2.6	77,612	0.00%
2021/10/29	23.1	159.53	36	159.01	160.00	-12.9	78,267	-0.02%
2021/10/28	14	156.57	15.1	157.39	153.50	-1.1	79,584	0.00%
2021/10/27	9.2	153.91	9.6	154.46	153.00	-0.4	82,036	0.00%
2021/10/26	9	157.83	6	158.00	157.00	3	84,992	0.00%
2021/10/25	141	158.11	44.9	154.61	157.50	96.1	87,571	0.11%	大買/
2021/10/22	31	154.63	30	154.68	152.50	1	90,066	0.00%
2021/10/21	29	163.07	33	163.05	159.00	-4	91,770	0.00%
2021/10/20	21	161.36	30	162.05	159.50	-9	92,550	-0.01%
2021/10/19	12	159.88	14	161.32	158.00	-2	94,278	0.00%
2021/10/18	26	153.33	20	153.65	160.00	6	96,471	0.01%
2021/10/15	34	161.71	138	161.29	161.00	-104	97,931	-0.11%	大賣/鉅額交易
2021/10/14	29	161.64	28	161.54	164.50	1	98,982	0.00%
2021/10/13	46	159.01	50	159.26	155.00	-4	99,248	0.00%
2021/10/12	44	158.13	39	156.60	153.50	5	101,711	0.00%
2021/10/08	46	167.14	43	167.50	169.50	3	102,911	0.00%
2021/10/07	35	170.23	42	172.11	171.50	-7	105,121	-0.01%
2021/10/06	89	165.44	87	169.51	161.50	2	106,167	0.00%
2021/10/05	100	164.58	59	165.03	173.00	41	107,309	0.04%
2021/10/04	25	173.74	29	175.57	165.50	-4	108,342	0.00%
2021/10/01	28.1	190.54	33	196.69	183.50	-5	110,613	0.00%
2021/09/30	17.6	202.57	23	202.48	203.50	-5.4	112,158	0.00%
2021/09/29	12	201.71	50	201.10	200.50	-38	113,993	-0.03%
2021/09/28	20.1	202.35	15	202.60	203.50	5.1	115,755	0.00%
2021/09/27	31	215.31	29	214.78	208.00	2	117,732	0.00%
2021/09/24	33.5	212.63	29.1	214.19	215.00	4.4	121,860	0.00%
2021/09/23	12	208.21	13	209.77	207.50	-1	123,853	0.00%
2021/09/22	13	203.73	12	204.17	203.00	1	127,961	0.00%
2021/09/17	17	209.41	20.5	207.09	210.00	-3.5	129,019	0.00%
2021/09/16	9	203.06	14	202.89	200.50	-5	131,239	0.00%
2021/09/15	18.5	202.68	25	201.60	205.00	-6.5	132,972	0.00%
2021/09/14	15.2	209.38	12	206.71	201.50	3.2	136,191	0.00%
2021/09/13	17	212.74	20	213.38	210.00	-3	138,442	0.00%
2021/09/10	32	210.64	31	208.85	211.50	1	139,336	0.00%
2021/09/09	30.1	208.93	27	208.13	207.50	3.1	140,530	0.00%
2021/09/08	31	212.10	33	213.02	213.00	-2	141,059	0.00%
2021/09/07	27.1	206.59	33.2	208.27	209.50	-6.1	141,359	0.00%
2021/09/06	14	218.61	18.2	217.04	211.00	-4.2	140,707	0.00%
2021/09/03	25	233.14	43	226.67	222.00	-18	140,444	-0.01%
2021/09/02	20	239.23	25	239.76	235.50	-5	139,951	0.00%
2021/09/01	50.2	238.26	27	238.54	235.00	23.2	139,269	0.02%
2021/08/31	24.1	248.63	21	245.76	248.00	3.1	138,045	0.00%
2021/08/30	41.1	255.29	19	253.16	249.00	22.1	137,102	0.02%
2021/08/27	58	254.29	42	256.32	252.00	16	136,378	0.01%
2021/08/26	63	256.57	43	255.26	258.00	20	134,570	0.01%
2021/08/25	82	249.49	89	251.22	262.00	-7	132,823	-0.01%
2021/08/24	62	249.85	49	249.08	244.00	13	131,087	0.01%
2021/08/23	28	241.46	47	244.79	248.00	-19	129,142	-0.01%
2021/08/20	53	218.65	55	218.40	225.50	-2	129,352	0.00%
2021/08/19	71	226.34	74	226.83	213.00	-3	130,804	0.00%
2021/08/18	42	213.27	44.1	214.24	226.00	-2.1	129,864	0.00%
2021/08/17	30	214.85	33	213.02	205.50	-3	130,875	0.00%
2021/08/16	65	213.72	58.1	213.35	215.00	6.9	131,847	0.01%
2021/08/13	64.1	227.80	64	227.78	215.00	0.1	131,260	0.00%
2021/08/12	32	219.94	28	220.41	230.00	4	131,665	0.00%
2021/08/11	41	220.49	40	219.98	217.00	1	131,247	0.00%
2021/08/10	62	230.98	48	230.81	225.00	14	129,537	0.01%
2021/08/09	45	234.21	39	234.23	229.00	6	128,839	0.00%
2021/08/06	69	231.91	89	234.18	231.00	-20	128,536	-0.02%
2021/08/05	22	228.66	29	224.38	221.00	-7	127,154	-0.01%
2021/08/04	29	232.24	22	233.84	233.00	7	126,543	0.01%
2021/08/03	77	232.06	80	234.29	229.00	-3	126,639	0.00%
2021/08/02	81	225.49	69	224.20	232.00	12	125,565	0.01%
2021/07/30	137	244.88	109	243.10	223.50	28	123,176	0.02%	大買/大賣/
2021/07/29	52.1	238.75	78.1	237.89	248.00	-26	120,666	-0.02%
2021/07/28	118	208.55	104.1	207.83	225.50	14	118,502	0.01%	大買/大賣/
2021/07/27	53	206.62	54	206.78	205.00	-1	116,098	0.00%
2021/07/26	74	230.79	72	225.89	216.50	2	115,006	0.00%
2021/07/23	121	243.21	107	244.14	240.00	14	113,819	0.01%	大買/大賣/
2021/07/22	90	229.08	112	226.92	240.00	-22	112,099	-0.02%	大賣/
2021/07/21	70.1	255.34	63	258.39	238.50	7	109,689	0.01%
2021/07/20	60.1	268.13	54	272.84	260.50	6.1	107,231	0.01%
2021/07/19	52.1	291.19	53	287.56	286.00	-0.9	105,706	0.00%
2021/07/16	81	291.83	66.1	291.64	286.00	15	105,178	0.01%
2021/07/15	29	268.66	43	270.04	278.50	-14	102,364	-0.01%
2021/07/14	89	255.33	94	249.51	253.50	-5	101,196	0.00%
2021/07/13	57	278.55	35	277.10	258.50	22	98,531	0.02%
2021/07/12	46	288.24	54.1	291.58	287.00	-8.1	96,744	-0.01%
2021/07/09	67.1	291.66	57	293.39	275.00	10.1	94,700	0.01%
2021/07/08	88	281.38	93	282.02	304.00	-5	92,400	-0.01%
2021/07/07	58.2	290.78	76.2	289.35	276.50	-18.1	89,534	-0.02%
2021/07/06	57.3	309.44	41	313.45	296.00	16.3	87,537	0.02%
2021/07/05	61	313.87	57	314.07	302.00	4	85,714	0.00%
2021/07/02	36.1	333.72	33.1	334.71	326.50	3	83,762	0.00%
2021/07/01	115.2	339.98	101.1	342.31	336.00	14.1	81,705	0.02%	大買/大賣/
2021/06/30	51	306.14	70	309.04	321.00	-19	77,304	-0.02%
2021/06/29	89.1	308.16	47	309.65	292.00	42.1	75,146	0.06%
2021/06/28	28	292.29	27	295.65	300.00	1	71,395	0.00%
2021/06/25	39	265.24	54.2	266.66	273.00	-15.2	70,194	-0.02%
2021/06/24	55.1	236.54	66	240.26	248.50	-10.9	67,663	-0.02%
2021/06/23	86	245.32	68	245.12	226.00	18	65,883	0.03%
2021/06/22	30	262.90	22	265.36	251.00	8	61,674	0.01%
2021/06/21	8.2	245.20	11	245.68	249.00	-2.8	58,851	0.00%
2021/06/18	37	217.57	36	220.08	226.50	1	58,156	0.00%
2021/06/17	21	202.98	21.1	208.22	206.00	0	56,643	0.00%
2021/06/16	14	206.86	11.2	209.15	205.50	2.8	55,154	0.01%
2021/06/15	4.2	186.69	3.1	187.57	191.50	1.2	53,839	0.00%
2021/06/11	1	162.00	11.2	170.71	174.50	-10.2	53,432	-0.02%
2021/06/10	3.1	155.96	25	154.20	159.00	-22	53,228	-0.04%
2021/06/09	3.1	160.49	1	160.50	160.00	2.1	53,324	0.00%
2021/06/08	26	164.23	11.1	163.77	165.00	14.9	53,404	0.03%
2021/06/07	6.1	153.78	0	0.00	153.00	6.1	53,464	0.01%
2021/06/04	6.1	158.05	0	0.00	155.50	6.1	53,521	0.01%
2021/06/03	5	160.00	1	164.00	161.00	4	53,592	0.01%
2021/06/02	2.1	160.00	2	159.50	160.00	0.1	53,515	0.00%
2021/06/01	3	151.33	8	150.50	159.50	-5	53,205	-0.01%
2021/05/31	33	149.39	3.4	153.50	145.00	29.6	53,006	0.06%
2021/05/28	36.1	147.72	55	146.07	154.50	-18.9	52,533	-0.04%
2021/05/27	27.3	138.43	48.2	138.23	140.50	-21	50,723	-0.04%
2021/05/26	13	121.62	41	123.37	128.00	-28	47,866	-0.06%
2021/05/25	32	123.22	16.2	117.17	116.50	15.8	46,237	0.03%
2021/05/24	23.2	121.06	17.1	120.73	125.00	6.1	43,825	0.01%
2021/05/21	5.2	112.67	24.1	113.88	114.00	-18.9	42,234	-0.04%
2021/05/20	13	97.03	20	98.37	104.00	-7	41,724	-0.02%
2021/05/19	41	93.13	21.1	91.20	94.60	20	39,609	0.05%
2021/05/18	13	82.85	9.4	85.31	86.00	3.6	39,042	0.01%
2021/05/17	27.1	78.25	27	78.03	78.20	0.1	38,911	0.00%
2021/05/14	10	77.22	14	78.21	81.60	-4	37,764	-0.01%
2021/05/13	12	80.76	67.1	80.30	80.10	-55.1	36,679	-0.15%
2021/05/12	9.1	90.98	7	91.53	88.90	2.1	36,346	0.01%
2021/05/11	17.1	100.26	12	101.29	98.70	5.1	36,361	0.01%
2021/05/10	22.1	98.97	18.1	99.91	101.50	3.9	35,317	0.01%
2021/05/07	2	90.60	4	90.10	92.30	-2	34,558	-0.01%
2021/05/06	77.1	94.30	17	90.45	89.90	60.1	34,312	0.18%
2021/05/05	7	93.70	56.1	90.95	92.50	-49.1	33,721	-0.15%
2021/05/04	40.1	93.33	36	99.01	91.40	4.1	33,189	0.01%
2021/05/03	15	100.45	21.1	101.39	101.50	-6.1	32,428	-0.02%
2021/04/29	11	92.48	1	93.50	94.70	10	31,563	0.03%
2021/04/28	9.4	96.79	14	94.76	92.50	-4.6	31,936	-0.01%
2021/04/27	23.1	94.60	19	91.74	91.20	4.1	31,941	0.01%
2021/04/26	1	87.40	4	88.60	90.20	-3	31,963	-0.01%
2021/04/23	5	83.40	2.1	82.81	82.00	2.9	32,715	0.01%
2021/04/22	32.1	93.54	36	93.33	85.80	-3.9	32,945	-0.01%
2021/04/21	23	85.82	25.2	89.22	89.60	-2.2	32,068	-0.01%
2021/04/20	14.1	79.73	7	80.53	81.50	7.1	31,928	0.02%
2021/04/19	1	79.40	1	80.20	80.60	0	32,264	0.00%
2021/04/16	55	67.93	4	70.65	73.30	51	32,430	0.16%
2021/04/15	9.1	66.39	64.1	65.11	66.70	-55	32,892	-0.17%
2021/04/14	21	64.20	25	65.09	65.30	-4	34,186	-0.01%
2021/04/13	66	64.52	68.1	64.46	64.30	-2.1	34,459	-0.01%
2021/04/12	21	63.14	20.4	63.82	64.00	0.6	35,159	0.00%
2021/04/09	19.1	57.52	15	56.94	58.20	4.1	36,862	0.01%
2021/04/08	17.2	58.61	9	58.79	58.90	8.2	37,908	0.02%
2021/04/07	22.1	57.87	20	57.97	58.70	2.1	39,236	0.01%
2021/04/06	18.1	56.36	19.2	57.09	57.40	-1.1	42,280	0.00%
2021/04/01	21	55.74	19.3	56.10	55.90	1.7	43,279	0.00%
2021/03/31	50.1	55.98	50.1	56.17	55.10	0	44,129	0.00%
2021/03/30	7.4	54.23	8	54.30	54.60	-0.6	44,067	0.00%
2021/03/29	32.1	54.08	38	55.34	55.40	-5.9	44,720	-0.01%
2021/03/26	1	51.20	0.2	50.90	52.90	0.8	46,649	0.00%
2021/03/25	1	51.00	50.2	51.65	49.90	-49.2	47,659	-0.10%
2021/03/24	4.2	52.12	3	51.20	52.00	1.2	48,732	0.00%
2021/03/23	124.1	53.01	51	54.78	51.70	73.1	48,863	0.15%	大買/
2021/03/22	7	53.39	91.2	53.54	54.50	-84.2	48,009	-0.18%
2021/03/19	11.1	49.40	3.1	49.73	49.55	8	47,755	0.02%
2021/03/18	32	49.79	8.2	49.63	49.95	23.8	48,015	0.05%
2021/03/17	2.3	49.12	11	49.37	49.00	-8.7	48,441	-0.02%
2021/03/16	11	48.22	2.1	48.50	48.65	8.9	48,956	0.02%
2021/03/15	3	48.53	15	48.68	48.70	-12	49,649	-0.02%
2021/03/12	10.1	47.76	2	48.23	47.40	8.1	50,455	0.02%
2021/03/11	4	47.66	6	47.48	47.25	-2	50,756	0.00%
2021/03/10	7	46.89	5.3	47.17	47.00	1.7	50,926	0.00%
2021/03/09	2.1	46.24	31	47.33	47.50	-28.9	51,141	-0.06%
2021/03/08	3.2	46.07	10	46.19	45.40	-6.8	51,479	-0.01%
2021/03/05	6	45.86	2.3	45.70	45.85	3.7	51,890	0.01%
2021/03/04	8.1	46.41	3	46.25	46.05	5.1	52,319	0.01%
2021/03/03	3.1	46.41	7.1	47.07	47.30	-4	52,717	-0.01%
2021/03/02	18.1	47.68	10.1	48.82	45.50	8	53,775	0.01%
2021/02/26	8.1	47.43	33	47.13	47.95	-24.9	54,074	-0.05%
2021/02/25	2	47.63	10.1	47.60	47.30	-8.1	54,060	-0.01%
2021/02/24	20	46.31	32	46.60	46.00	-12	54,183	-0.02%
2021/02/23	26.1	47.18	21	47.26	46.70	5.1	54,262	0.01%
2021/02/22	60	46.99	44.1	46.96	46.75	15.9	54,800	0.03%
2021/02/19	19.1	44.85	4	44.79	44.50	15.1	54,951	0.03%
2021/02/18	25	45.18	27	46.31	45.25	-2	55,206	0.00%
2021/02/17	9	42.93	5	43.20	43.90	4	54,788	0.01%
2021/02/05	11	42.94	2	42.30	42.20	9	54,773	0.02%
2021/02/04	7.1	43.03	12	42.83	43.50	-4.9	54,818	-0.01%
2021/02/03	6	43.00	5	43.32	42.25	1	55,361	0.00%
2021/02/02	14	42.57	15	43.08	43.50	-1	56,019	0.00%
2021/02/01	8	41.68	7	41.77	41.35	1	55,488	0.00%
2021/01/29	3.1	44.38	3	43.38	42.80	0.1	55,267	0.00%
2021/01/28	5	44.92	9	45.53	44.75	-4	55,130	-0.01%
2021/01/27	5	45.48	1	44.85	44.55	4	54,963	0.01%
2021/01/26	12	45.77	18	46.10	45.60	-6	55,058	-0.01%
2021/01/25	6	45.93	13	46.42	45.65	-7	54,998	-0.01%
2021/01/22	8	43.86	6.5	43.99	44.80	1.5	54,629	0.00%
2021/01/21	19	42.90	24.1	44.26	42.70	-5.1	54,212	-0.01%
2021/01/20	10	42.30	10	42.58	42.10	0	53,579	0.00%
2021/01/19	33.1	44.18	14	45.10	43.20	19.1	52,968	0.04%
2021/01/18	21	43.81	31	42.90	45.10	-10	52,507	-0.02%
2021/01/15	15.5	44.60	53	45.86	43.25	-37.5	51,347	-0.07%
2021/01/14	44	49.46	63.1	49.21	48.05	-19.1	50,492	-0.04%
2021/01/13	18.1	48.39	12	48.83	48.00	6.1	50,040	0.01%
2021/01/12	24	48.58	12	48.79	49.05	12	49,715	0.02%
2021/01/11	14	49.59	37	50.10	50.40	-23	48,278	-0.05%
2021/01/08	23	48.54	30	48.39	48.50	-7	47,488	-0.01%
2021/01/07	62	47.41	21	46.98	47.35	41	46,536	0.09%
2021/01/06	37	51.67	23.3	53.10	50.30	13.7	45,072	0.03%
2021/01/05	40.3	55.08	3	54.83	54.60	37.3	44,340	0.08%
2021/01/04	48	55.20	89.1	55.39	57.10	-41.1	43,023	-0.10%
2020/12/31	100	51.47	17	52.02	52.90	83	40,875	0.20%
2020/12/30	31	49.77	110	49.77	50.10	-79	39,737	-0.20%	大賣/
2020/12/29	133.1	51.85	49	51.84	49.35	84.1	38,285	0.22%	大買/
2020/12/28	59	51.79	56.2	52.46	52.80	2.8	35,075	0.01%
2020/12/25	27.1	47.92	28.1	48.28	48.00	-1	33,634	0.00%
2020/12/24	13.1	45.97	5.2	45.73	45.25	7.9	32,551	0.02%
2020/12/23	12	44.08	15.1	44.24	45.45	-3.1	32,156	-0.01%
2020/12/22	53.2	47.71	41.1	48.27	43.15	12.1	31,216	0.04%
2020/12/21	13.2	45.58	53.1	45.29	47.50	-39.9	28,681	-0.14%
2020/12/18	17	43.67	22.1	43.90	43.20	-5.1	27,305	-0.02%
2020/12/17	1	41.30	30.7	41.94	42.35	-29.7	25,975	-0.11%
2020/12/16	2	40.85	3	40.97	41.00	-1	25,507	0.00%
2020/12/15	17	40.43	7	40.64	40.00	10	25,254	0.04%
2020/12/14	21	40.19	26	40.91	40.75	-5	24,601	-0.02%
2020/12/11	53.1	40.24	21	39.73	38.95	32.1	24,110	0.13%
2020/12/10	16	41.98	18	41.96	41.40	-2	23,548	-0.01%
2020/12/09	5	41.34	17	41.84	41.40	-12	22,943	-0.05%
2020/12/08	31.2	40.91	49	41.11	40.60	-17.8	22,173	-0.08%
2020/12/07	16.8	37.83	11	38.08	38.25	5.8	21,113	0.03%
2020/12/04	20	38.52	8.8	38.09	38.00	11.2	20,573	0.05%
2020/12/03	14.1	39.74	101	40.64	39.50	-86.9	20,136	-0.43%	大賣/
2020/12/02	30	40.18	9	40.17	40.00	21	19,824	0.11%
2020/12/01	122.2	41.35	5	42.01	41.10	117.2	19,317	0.61%	大買/鉅額交易
2020/11/30	29	42.96	11	43.05	43.70	18	18,836	0.10%
2020/11/27	13	41.31	58	41.76	43.00	-45	18,393	-0.24%
2020/11/26	39	41.26	10	41.58	40.65	29	17,895	0.16%
2020/11/25	42	39.86	55	39.40	40.90	-13	16,799	-0.08%
2020/11/24	13	37.35	1	37.40	37.20	12	16,009	0.07%
2020/11/23	8	37.53	7	37.74	37.45	1	15,818	0.01%
2020/11/20	13	37.33	7	37.36	36.75	6	15,621	0.04%
2020/11/19	36	36.43	25	37.40	37.45	11	15,539	0.07%
2020/11/18	27	35.88	31.7	35.02	36.40	-4.7	14,552	-0.03%
2020/11/17	48	32.92	56	32.63	33.35	-8	13,788	-0.06%
2020/11/16	26	31.48	18	31.73	31.55	8	13,474	0.06%
2020/11/13	9	31.22	8	31.36	30.60	1	13,393	0.01%
2020/11/12	8	31.62	83	31.95	31.20	-75	13,198	-0.57%
2020/11/11	94	31.56	126	30.41	32.45	-32	13,081	-0.24%	大賣/
2020/11/10	131	29.67	16	30.81	29.80	115	12,631	0.91%	大買/鉅額交易
2020/11/09	1	31.40	11	31.85	32.25	-10	11,564	-0.09%
2020/11/06	6	28.94	4	29.11	29.35	2	11,333	0.02%
2020/11/05	4	29.01	4	28.95	28.95	0	11,279	0.00%
2020/11/04	33	28.36	16	28.44	28.90	17	11,238	0.15%
2020/11/03	14	28.20	18	28.22	28.60	-4	11,022	-0.04%
2020/11/02	8	27.54	19	27.14	27.00	-11	10,673	-0.10%
2020/10/30	1	26.50	1	26.25	26.20	0	10,273	0.00%
2020/10/29	2	25.65	1	26.50	26.70	1	10,172	0.01%
2020/10/28	2	26.70	0	0.00	26.15	2	10,059	0.02%
2020/10/27	11	26.19	16	26.10	26.10	-5	9,870	-0.05%
2020/10/26	3	25.87	9	26.22	26.85	-6	9,717	-0.06%
2020/10/23	6	24.75	8	24.98	24.60	-2	9,230	-0.02%
2020/10/22	2	24.63	12	24.53	24.45	-10	9,161	-0.11%
2020/10/21	19	25.44	16	25.29	25.30	3	9,085	0.03%
2020/10/20	21	24.89	21	24.59	25.25	0	8,840	0.00%
2020/10/19	2	23.25	2	23.35	23.55	0	8,522	0.00%
2020/10/16	8	23.92	1	24.35	23.55	7	8,469	0.08%
2020/10/15	1	23.90	1	24.60	24.05	0	8,399	0.00%
2020/10/14	11	24.44	2	24.40	24.55	9	8,292	0.11%
2020/10/13	6	24.48	22	24.53	25.05	-16	8,112	-0.20%
2020/10/12	9	22.96	2	22.70	23.15	7	7,687	0.09%
2020/10/08	19	23.73	9	23.57	23.80	10	7,540	0.13%
2020/10/07	2	24.10	1	24.10	24.45	1	7,351	0.01%
2020/10/06	7	23.06	1	22.70	23.45	6	7,094	0.08%
2020/10/05	3	21.50	3	21.95	22.85	0	6,852	0.00%
2020/09/29	2	21.50	2	21.90	21.00	0	6,614	0.00%
2020/09/28	5	21.59	7	21.44	21.65	-2	6,365	-0.03%
2020/09/25	3	20.30	0	0.00	20.45	3	6,001	0.05%
2020/09/11	0	0.00	0.1	19.90	20.00	-0.1	5,337	0.00%
2020/09/08	1	19.95	0	0.00	20.00	1	5,129	0.02%
2020/09/07	0	0.00	10	20.65	20.15	-10	5,064	-0.20%
2020/09/02	0	0.00	1	20.55	20.70	-1	4,671	-0.02%
2020/09/01	10	21.20	0	0.00	20.95	10	4,595	0.22%
2020/08/31	11	21.74	21	21.50	21.20	-10	4,531	-0.22%
2020/08/27	10	21.50	0	0.00	20.90	10	4,277	0.23%
2020/08/25	0	0.00	2	21.48	21.75	-2	3,937	-0.05%
2020/08/24	0	0.00	15	20.30	20.40	-15	3,573	-0.42%
2020/08/20	2	19.93	3	19.97	19.95	-1	3,447	-0.03%
2020/08/19	1	20.45	1	20.90	20.35	0	3,250	0.00%
2020/08/18	0	0.00	2	19.93	20.10	-2	3,028	-0.07%
2020/08/17	16	20.16	6	20.22	20.05	10	2,835	0.35%
2020/08/14	12	19.90	1	20.25	19.90	11	2,607	0.42%
2020/08/12	1	18.75	0	0.00	18.80	1	2,218	0.05%
2020/08/10	0	0.00	0.3	19.00	19.00	-0.3	2,144	-0.01%
2020/07/27	0	0.00	0.4	17.15	17.15	-0.4	2,045	-0.02%
2020/07/24	0	0.00	13	17.50	17.50	-13	2,094	-0.62%
2020/07/23	4	17.78	0	0.00	17.70	4	2,086	0.19%
2020/07/22	4	17.95	0	0.00	17.85	4	2,093	0.19%
2020/07/21	4	17.98	0	0.00	18.00	4	2,088	0.19%
2020/07/20	0	0.00	4.4	17.96	17.90	-4.4	2,074	-0.21%
2020/07/17	4	18.19	0	0.00	18.10	4	2,067	0.19%
2020/07/16	0	0.00	5	18.80	18.55	-5	2,081	-0.24%
2020/07/15	4	18.55	10	18.45	18.60	-6	2,041	-0.29%
2020/07/14	4	18.38	1	18.20	18.70	3	2,051	0.15%
2020/07/13	3	18.67	2	18.88	18.80	1	2,028	0.05%
2020/07/10	15	18.38	10	18.35	18.65	5	2,028	0.25%
2020/07/09	2	18.25	20	18.48	18.50	-18	1,967	-0.91%
2020/07/06	20	17.30	1	17.10	17.65	19	1,677	1.13%
2020/07/03	0	0.00	1	16.80	16.90	-1	1,623	-0.06%
2020/06/18	0	0.00	1	16.50	16.50	-1	1,848	-0.05%
2020/04/17	0	0.00	3	16.33	16.15	-3	2,199	-0.14%
2020/04/15	3	15.93	0	0.00	16.10	3	2,151	0.14%
2020/04/01	0	0.00	3	14.20	14.35	-3	2,011	-0.15%
2020/03/20	1	12.25	1	12.65	12.55	0	1,783	0.00%
2020/03/19	2	11.85	0	0.00	11.90	2	1,715	0.12%
2020/03/13	0.9	15.30	0	0.00	15.10	0.9	1,496	0.06%
2020/02/05	0	0.00	1	17.00	17.05	-1	1,242	-0.08%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2020/01/09	0	0.00	1	18.35	18.45	-1	1,260	-0.08%
2020/01/08	1	17.85	1	18.00	18.00	0	1,276	0.00%
2020/01/07	1	18.15	0	0.00	18.25	1	1,247	0.08%
2019/12/18	0	0.00	1	18.25	18.50	-1	1,364	-0.07%
2019/12/13	1	18.00	0	0.00	17.85	1	1,341	0.07%
2019/12/03	0	0.00	1	18.35	18.55	-1	1,491	-0.07%
2019/11/29	1	18.20	0	0.00	18.15	1	1,749	0.06%
2019/11/11	0	0.00	1	18.40	18.10	-1	2,556	-0.04%
2019/11/07	1	18.25	0	0.00	18.25	1	2,661	0.04%
2019/11/05	1	18.25	1	18.50	18.60	0	2,832	0.00%
2019/11/04	0	0.00	1	18.40	18.50	-1	2,910	-0.03%
2019/10/25	0	0.00	4	18.55	18.60	-4	3,637	-0.11%
2019/10/24	0	0.00	1	18.15	18.40	-1	3,939	-0.03%
2019/10/23	1	18.00	1	18.30	18.10	0	4,238	0.00%
2019/10/22	1	18.15	0	0.00	18.25	1	4,431	0.02%
2019/10/14	0	0.00	2	17.95	18.05	-2	4,560	-0.04%
2019/10/09	0	0.00	1	17.65	17.80	-1	4,567	-0.02%
2019/10/07	0	0.00	2	17.78	18.00	-2	4,613	-0.04%
2019/10/04	2	17.88	1	17.85	17.70	1	4,628	0.02%
2019/10/03	1	18.15	0	0.00	18.20	1	4,599	0.02%
2019/09/27	1	18.40	0	0.00	18.25	1	4,651	0.02%
2019/09/23	0	0.00	2	18.85	18.80	-2	4,779	-0.04%
2019/09/20	3	18.90	3	18.85	18.85	0	4,796	0.00%
2019/09/18	0	0.00	4	19.13	19.00	-4	4,819	-0.08%
2019/09/10	1	19.30	0	0.00	19.20	1	4,870	0.02%
2019/09/05	1	19.90	0	0.00	19.75	1	4,873	0.02%
2019/09/04	2	20.55	15.1	20.00	20.15	-13.1	4,831	-0.27%
2019/09/03	7	19.87	4.1	19.94	20.20	2.9	4,719	0.06%
2019/09/02	0	0.00	2	19.13	19.15	-2	4,583	-0.04%
2019/08/28	0	0.00	0.3	18.70	18.80	-0.3	4,533	-0.01%
2019/08/27	2	18.90	0	0.00	18.80	2	4,607	0.04%
2019/08/26	1	18.75	5	19.21	18.75	-4	4,612	-0.09%
2019/08/23	1	18.75	1	18.65	18.60	0	4,582	0.00%
2019/08/22	15	18.86	10	18.75	18.75	5	4,606	0.11%
2019/08/21	10	19.03	13	19.30	19.30	-3	4,570	-0.07%
2019/08/20	3	18.87	7	18.70	18.75	-4	4,536	-0.09%
2019/08/19	1	19.25	1	19.80	19.15	0	4,493	0.00%
2019/08/16	1	19.45	0	0.00	19.55	1	4,417	0.02%
2019/08/12	0	0.00	1	20.80	20.65	-1	4,215	-0.02%
2019/08/05	0	0.00	2	21.30	21.40	-2	3,939	-0.05%
2019/08/02	0	0.00	1	21.60	21.80	-1	3,813	-0.03%
2019/08/01	2	20.95	2	21.13	20.85	0	3,588	0.00%
2019/07/31	9	20.73	3	21.05	20.75	6	3,472	0.17%
2019/07/29	5	21.50	1	21.75	22.10	4	3,295	0.12%
2019/07/26	5	21.85	16	22.45	21.90	-11	3,167	-0.35%
2019/07/25	0	0.00	21	21.71	21.90	-21	2,829	-0.74%
2019/07/24	1	20.50	0	0.00	20.40	1	2,501	0.04%
2019/07/22	0	0.00	1	19.35	19.25	-1	2,169	-0.05%
2019/07/11	1	19.40	1	19.50	19.45	0	2,032	0.00%
2019/07/08	0.1	19.10	0	0.00	19.15	0.1	1,907	0.01%
2019/07/04	0	0.00	2	19.28	19.25	-2	1,874	-0.11%
2019/07/03	2	19.13	0	0.00	19.10	2	1,844	0.11%
2019/07/02	1	18.80	2	18.68	19.10	-1	1,787	-0.06%
2019/06/25	1	18.05	1	18.40	18.25	0	1,643	0.00%
2019/06/21	0	0.00	2	18.00	18.00	-2	1,576	-0.13%
2019/06/20	5	17.96	0	0.00	17.95	5	1,518	0.33%
2019/06/17	1	18.35	5	18.30	18.45	-4	1,425	-0.28%
2019/06/14	3	18.50	0	0.00	18.40	3	1,419	0.21%
2019/06/13	0	0.00	1	18.30	18.40	-1	1,370	-0.07%
2019/06/12	2	17.95	0	0.00	17.95	2	1,330	0.15%
2019/06/10	3	18.00	0	0.00	17.80	3	1,310	0.23%
2019/06/06	1	17.90	0	0.00	17.95	1	1,279	0.08%
2019/06/05	0	0.00	1	18.30	18.20	-1	1,250	-0.08%
2019/06/03	1	18.05	5	18.15	17.85	-4	1,208	-0.33%
2019/05/31	1	18.60	2	18.63	18.85	-1	1,114	-0.09%
2019/05/30	1	18.85	1	18.80	18.85	0	1,052	0.00%
2019/05/29	0	0.00	3	18.10	18.50	-3	994	-0.30%
2019/05/28	0	0.00	3	18.10	18.20	-3	944	-0.32%
2019/05/27	1	18.05	1	18.20	18.05	0	905	0.00%
2019/05/24	1	17.75	1	17.70	17.90	0	854	0.00%
2019/05/23	2	17.53	0	0.00	17.60	2	823	0.24%
2019/05/22	1	17.45	0	0.00	17.50	1	811	0.12%
2019/05/21	0	0.00	1	17.40	17.55	-1	794	-0.13%
2019/05/10	0	0.00	2	16.20	16.35	-2	666	-0.30%
2019/04/22	2	16.55	11	16.28	16.55	-9	590	-1.53%
2019/04/19	0	0.00	1	16.20	16.10	-1	554	-0.18%
2019/04/17	11	16.05	0	0.00	16.10	11	547	2.01%
2019/04/10	0	0.00	1	16.20	16.20	-1	517	-0.19%
2019/04/09	1	16.00	0	0.00	16.00	1	513	0.19%
2019/04/08	1	16.00	2	16.18	16.15	-1	495	-0.20%
2019/03/29	1	16.05	0	0.00	16.05	1	451	0.22%
2019/03/25	0	0.00	1	16.10	16.05	-1	452	-0.22%
2019/03/22	1	16.00	0	0.00	16.05	1	451	0.22%
2019/03/21	5	16.10	0	0.00	16.05	5	454	1.10%
2019/03/20	0	0.00	1	16.15	16.20	-1	460	-0.22%
2019/03/19	1	16.00	0	0.00	16.00	1	461	0.22%
2019/03/18	1	16.10	1	16.15	16.10	0	459	0.00%
2019/03/13	1	15.95	0	0.00	15.95	1	475	0.21%
2019/03/12	0	0.00	0.5	16.10	16.10	-0.5	477	-0.10%
2019/02/18	0	0.00	1	16.20	16.20	-1	494	-0.20%
2019/02/11	1	15.70	0	0.00	15.90	1	466	0.21%
2019/01/17	0	0.00	0.1	15.75	15.60	-0.1	510	-0.02%
2019/01/09	0	0.00	1	15.80	15.90	-1	591	-0.17%
2019/01/07	1	15.65	0	0.00	15.70	1	623	0.16%
2018/12/26	1	15.80	0	0.00	15.65	1	739	0.14%
2018/11/06	0	0.00	1	15.40	15.35	-1	1,124	-0.09%
2018/10/30	1	15.15	0	0.00	15.10	1	1,137	0.09%
2018/10/29	1	15.20	1	15.40	15.40	0	1,124	0.00%
2018/10/26	0	0.00	5	15.80	15.80	-5	1,126	-0.44%
2018/10/23	2	16.08	1	16.40	16.10	1	1,119	0.09%
2018/10/22	0	0.00	1	16.10	16.30	-1	1,109	-0.09%
2018/09/26	1	16.75	0	0.00	16.90	1	1,249	0.08%
2018/09/13	3	17.00	0	0.00	17.10	3	1,338	0.22%
2018/09/11	2	16.85	0	0.00	16.90	2	1,325	0.15%
2018/08/23	1	17.10	0	0.00	17.10	1	1,336	0.07%
2018/08/22	0	0.00	5	17.40	17.20	-5	1,339	-0.37%
2018/08/21	5	17.08	1	17.25	17.30	4	1,318	0.30%
2018/08/02	0	0.00	8	16.70	16.70	-8	1,370	-0.58%
2018/07/30	0	0.00	4	16.78	16.65	-4	1,366	-0.29%
2018/07/18	9	17.22	0	0.00	17.10	9	1,319	0.68%
2018/07/17	0	0.00	2	17.08	17.15	-2	1,292	-0.15%
2018/07/13	0	0.00	1	17.20	17.20	-1	1,226	-0.08%
2018/07/04	0	0.00	1	17.20	17.20	-1	1,325	-0.08%
2018/07/03	0	0.00	2	17.08	17.10	-2	1,330	-0.15%
2018/06/29	0	0.00	1	16.75	16.90	-1	1,315	-0.08%
2018/06/28	1	16.55	1	16.70	16.55	0	1,295	0.00%
2018/06/26	1	16.55	1	16.65	16.65	0	1,300	0.00%
2018/06/25	0	0.00	8	16.63	16.55	-8	1,308	-0.61%
2018/06/11	1	16.75	0	0.00	16.70	1	1,473	0.07%
2018/06/07	0	0.00	2	16.80	16.75	-2	1,501	-0.13%
2018/06/04	1	16.60	0	0.00	16.60	1	1,558	0.06%
2018/05/28	0	0.00	1	16.65	16.65	-1	1,595	-0.06%
2018/05/24	0	0.00	1	16.50	16.40	-1	1,598	-0.06%
2018/05/23	2	16.40	0	0.00	16.40	2	1,608	0.12%
2018/05/22	0	0.00	6	16.74	16.55	-6	1,590	-0.38%
2018/05/21	1	16.45	1	16.65	16.55	0	1,595	0.00%
2018/05/17	1	16.50	1	16.70	16.55	0	1,629	0.00%
2018/05/15	1	16.50	0	0.00	16.50	1	1,604	0.06%
2018/05/14	1	16.80	0	0.00	16.75	1	1,644	0.06%
2018/05/11	1	16.95	0	0.00	16.95	1	1,651	0.06%
2018/04/19	5	17.10	5	17.15	17.15	0	1,881	0.00%
2018/04/16	3	17.05	3	17.10	17.10	0	1,970	0.00%
2018/04/13	2	16.98	2.5	17.23	17.25	-0.5	2,008	-0.03%
2018/04/11	1	17.70	0	0.00	17.50	1	2,003	0.05%
2018/04/09	0	0.00	2	18.00	17.90	-2	2,055	-0.10%
2018/03/30	1	17.95	0	0.00	17.90	1	2,196	0.05%
2018/03/21	1	18.20	0	0.00	18.15	1	2,186	0.05%
2018/03/19	0	0.00	1	18.55	18.50	-1	2,189	-0.05%
2018/03/16	0	0.00	1	18.60	18.60	-1	2,168	-0.05%
2018/03/12	1	18.05	0	0.00	18.10	1	2,314	0.04%
2018/02/08	2	17.70	0	0.00	17.75	2	3,221	0.06%
2018/02/06	1	17.90	0	0.00	17.25	1	3,230	0.03%
2018/02/05	1	18.05	0	0.00	18.30	1	3,155	0.03%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/02/01	0	0.00	1	18.70	18.70	-1	3,129	-0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/30	1	18.85	60	18.80	18.80	-59	3,123	-1.89%
2018/01/26	3	18.93	0	0.00	18.90	3	3,131	0.10%
2018/01/22	3.5	19.41	1	19.45	19.45	2.5	3,086	0.08%
2018/01/09	0	0.00	1	20.10	19.95	-1	3,311	-0.03%
2018/01/08	0.3	19.65	0	0.00	19.65	0.3	3,293	0.01%
2018/01/05	8	19.65	2	19.80	19.75	6	3,296	0.18%
2018/01/04	1	19.40	0	0.00	19.45	1	3,285	0.03%
2018/01/03	7	19.88	2	19.85	19.60	5	3,300	0.15%
2018/01/02	6	19.90	1	19.60	19.85	5	3,233	0.15%