萬海 (2615)-元大-大甲券商分點個股進出

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
93.6
漲跌
▼2.2
漲幅
-2.30%
成交量
37,432張
產業
上市航運類股
2383人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

萬海 (2615)籌碼相關－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/11/22	44.2	93.90	130	93.43	93.60	-85.8	37,730	-0.23%	大賣/
2024/11/21	52.4	97.04	60.3	97.44	95.80	-8	37,298	-0.02%
2024/11/20	44.2	95.31	63.9	96.17	94.80	-19.7	36,322	-0.05%
2024/11/19	11.1	92.49	17.1	92.99	93.30	-6	35,041	-0.02%
2024/11/18	34	92.19	40	90.93	90.90	-6	34,756	-0.02%
2024/11/15	27.1	91.74	38	92.07	90.50	-10.9	34,624	-0.03%
2024/11/14	26.6	90.45	11	90.56	89.80	15.6	34,403	0.05%
2024/11/13	15.2	91.41	10	91.16	90.60	5.2	34,579	0.01%
2024/11/12	78	93.74	52.1	94.05	91.30	25.9	34,754	0.07%
2024/11/11	91	94.18	35	94.38	94.30	56	34,807	0.16%
2024/11/08	82.2	94.81	99.1	95.08	93.70	-17	34,755	-0.05%
2024/11/07	97.2	91.09	34.1	91.41	91.80	63.1	34,903	0.18%
2024/11/06	102.1	94.23	161.1	93.83	93.60	-59	34,962	-0.17%	大買/大賣/
2024/11/05	215.2	93.83	168.4	94.05	94.70	46.8	35,337	0.13%	大買/大賣/
2024/11/04	127.2	94.44	91.5	92.47	89.80	35.7	34,898	0.10%	大買/
2024/11/01	69.2	89.36	96.6	90.57	94.20	-27.4	33,867	-0.08%
2024/10/30	22	86.55	27	87.50	85.70	-5	33,326	-0.01%
2024/10/29	24	86.71	25	87.37	85.70	-1	33,492	0.00%
2024/10/28	9.4	87.88	15.2	88.45	88.60	-5.8	33,530	-0.02%
2024/10/25	31	86.56	37	87.08	86.90	-6	33,429	-0.02%
2024/10/24	35.1	86.11	22	86.83	86.00	13.1	33,446	0.04%
2024/10/23	31	87.76	24	88.02	87.70	7	33,445	0.02%
2024/10/22	50.2	88.31	44	88.66	87.60	6.2	33,552	0.02%
2024/10/21	45	87.72	66.1	87.71	87.90	-21.1	33,427	-0.06%
2024/10/18	46.6	85.88	22	85.40	85.30	24.6	33,412	0.07%
2024/10/17	57.4	84.81	58.5	85.18	86.40	-1	33,275	0.00%
2024/10/16	11.1	83.02	4	82.30	82.20	7.1	32,997	0.02%
2024/10/15	6	81.68	5	81.72	81.10	1	33,039	0.00%
2024/10/14	15.2	82.79	3	82.20	82.00	12.2	33,346	0.04%
2024/10/11	32	83.29	34	83.90	83.00	-2	33,454	-0.01%
2024/10/09	63.5	83.32	73	84.25	83.00	-9.5	33,604	-0.03%
2024/10/08	41	86.10	35	85.74	85.50	6	33,639	0.02%
2024/10/07	127.1	86.63	104.1	87.07	85.70	23	33,858	0.07%	大買/大賣/
2024/10/04	42	89.60	84.2	89.69	89.30	-42.2	33,872	-0.12%
2024/10/01	205	100.08	169.1	99.64	99.20	35.9	33,637	0.11%	大買/大賣/
2024/09/30	199.3	101.70	67.2	99.46	98.00	132.1	32,958	0.40%	大買/鉅額交易
2024/09/27	66	106.14	64.5	106.15	107.50	1.5	32,265	0.00%
2024/09/26	115.6	102.97	179.3	104.22	102.00	-63.8	31,422	-0.20%	大買/大賣/
2024/09/25	101.1	93.81	190.2	95.72	99.70	-89.1	30,038	-0.30%	大買/大賣/
2024/09/24	141.5	87.77	148.3	88.29	90.70	-6.7	27,949	-0.02%	大買/大賣/
2024/09/23	1	82.70	14.3	82.31	82.50	-13.3	26,876	-0.05%
2024/09/20	2	81.45	4.3	81.09	81.10	-2.3	27,305	-0.01%
2024/09/19	6	80.38	4	80.75	81.00	2	28,026	0.01%
2024/09/18	3	80.20	16	79.91	80.50	-13	28,900	-0.04%
2024/09/16	13.2	78.23	17	78.42	78.30	-3.8	30,633	-0.01%
2024/09/13	3	78.03	6	78.40	79.20	-3	31,476	-0.01%
2024/09/12	3	77.80	4	78.35	77.70	-1	32,673	0.00%
2024/09/11	6.2	76.86	7.2	76.38	76.80	-1	33,220	0.00%
2024/09/10	0.2	75.73	9	74.42	74.10	-8.9	34,500	-0.03%
2024/09/09	3	75.60	1	75.40	75.20	2	35,508	0.01%
2024/09/06	1.1	78.78	2	78.25	78.20	-0.9	36,148	0.00%
2024/09/05	8	79.91	3	79.10	78.80	5	37,345	0.01%
2024/09/04	12.1	75.64	23	76.78	78.70	-10.9	39,131	-0.03%
2024/09/03	6	80.07	6	80.70	79.50	0	40,875	0.00%
2024/09/02	29.4	81.42	17	81.52	79.50	12.4	43,141	0.03%
2024/08/30	15.1	81.96	21.2	81.94	82.90	-6.1	43,791	-0.01%
2024/08/29	3	78.50	4	78.85	79.20	-1	43,678	0.00%
2024/08/28	35	78.21	36.2	78.12	78.10	-1.2	45,476	0.00%
2024/08/27	23.1	79.28	29	79.22	78.30	-5.9	45,817	-0.01%
2024/08/26	55	81.35	51.5	80.58	79.90	3.5	45,676	0.01%
2024/08/23	5	79.66	1	79.80	79.50	4	45,635	0.01%
2024/08/22	42.1	80.07	45	80.20	79.70	-2.9	45,927	-0.01%
2024/08/21	12	79.73	14	79.61	80.40	-2	46,209	0.00%
2024/08/20	29.1	80.81	31.2	79.57	79.20	-2.1	46,217	0.00%
2024/08/19	19.1	80.55	18	79.64	79.50	1.1	46,054	0.00%
2024/08/16	18	80.97	15.3	80.95	80.80	2.7	45,967	0.01%
2024/08/15	51.1	79.91	52.1	79.82	80.40	-0.9	45,678	0.00%
2024/08/14	56.2	78.72	82.2	78.79	77.70	-26	45,246	-0.06%
2024/08/13	59.2	80.01	25	79.31	79.10	34.2	44,815	0.08%
2024/08/12	32.1	81.38	36.9	80.61	82.50	-4.8	44,178	-0.01%
2024/08/09	79.6	78.89	84	78.25	77.20	-4.4	45,149	-0.01%
2024/08/08	31.1	80.75	31	80.53	78.80	0.1	49,084	0.00%
2024/08/07	49.1	81.38	47.3	82.35	84.20	1.8	50,537	0.00%
2024/08/06	46.6	78.85	30	79.29	79.60	16.6	51,107	0.03%
2024/08/05	18	77.63	31	76.69	75.00	-13	51,191	-0.03%
2024/08/02	39	80.77	31.4	80.87	79.70	7.6	51,118	0.01%
2024/08/01	19.4	79.72	14	79.64	79.70	5.4	50,658	0.01%
2024/07/31	23	76.83	21.1	76.79	77.90	1.9	50,404	0.00%
2024/07/30	27	75.37	12	75.14	76.20	15	50,310	0.03%
2024/07/29	6	73.58	7	73.01	72.90	-1	50,441	0.00%
2024/07/26	38.1	73.77	38	72.84	73.90	0.1	50,553	0.00%
2024/07/23	9.3	73.06	13	73.76	74.20	-3.7	50,717	-0.01%
2024/07/22	21	69.61	34	69.49	71.00	-13	50,851	-0.03%
2024/07/19	11	71.58	14.4	71.58	71.10	-3.4	50,442	-0.01%
2024/07/18	10	73.94	8	73.70	74.00	2	50,132	0.00%
2024/07/17	14	73.91	35	74.43	73.50	-21	49,984	-0.04%
2024/07/16	14.4	76.44	14	77.55	75.10	0.4	49,777	0.00%
2024/07/15	53.7	76.12	41	76.38	77.90	12.7	49,553	0.03%
2024/07/12	7	75.66	11	75.68	76.40	-4	49,136	-0.01%
2024/07/11	68	77.19	45.1	77.88	77.30	22.9	48,805	0.05%
2024/07/10	62	76.77	61.2	77.15	76.10	0.8	48,607	0.00%
2024/07/09	64.1	77.05	59	77.37	77.20	5.1	48,258	0.01%
2024/07/08	71.1	76.67	84.3	77.59	78.00	-13.2	47,642	-0.03%
2024/07/05	18.1	84.97	11.9	84.14	83.70	6.3	46,700	0.01%
2024/07/04	91.1	87.29	77.6	87.55	86.40	13.5	46,213	0.03%
2024/07/03	45.9	86.91	46	87.45	87.60	-0.2	45,858	0.00%
2024/07/02	24	86.28	10	85.24	84.80	14	45,291	0.03%
2024/07/01	16	87.82	13.2	87.57	86.00	2.9	44,799	0.01%
2024/06/28	19	89.22	29	89.28	88.60	-10	44,030	-0.02%
2024/06/27	66	89.06	58	89.24	89.20	8	43,631	0.02%
2024/06/26	31	90.93	24	89.87	89.00	7	43,091	0.02%
2024/06/25	43	90.52	31.1	90.92	91.70	11.9	42,423	0.03%
2024/06/24	98	90.08	64	90.34	88.80	34	41,532	0.08%
2024/06/21	163.1	94.48	128	95.47	92.30	35.1	40,591	0.09%	大買/大賣/
2024/06/20	80.2	92.25	77.6	92.23	92.10	2.6	38,643	0.01%
2024/06/19	70.1	92.63	37.3	92.22	90.00	32.8	37,771	0.09%
2024/06/18	51	89.98	62	90.36	88.80	-11	36,480	-0.03%
2024/06/17	136	91.40	125.3	90.58	89.10	10.7	35,801	0.03%	大買/大賣/
2024/06/14	68.5	89.61	76.6	88.23	92.80	-8	34,396	-0.02%
2024/06/13	92.6	85.93	51	86.07	84.40	41.6	33,344	0.12%
2024/06/12	40.2	83.59	49	83.51	83.00	-8.8	32,877	-0.03%
2024/06/11	160.4	94.90	124.1	94.30	88.20	36.3	31,780	0.11%	大買/大賣/
2024/06/07	139.8	98.31	90.3	98.29	96.20	49.5	29,937	0.17%	大買/
2024/06/06	79.3	93.76	99.2	94.41	96.80	-19.9	27,958	-0.07%
2024/06/05	21	87.15	32.4	86.97	88.00	-11.4	25,592	-0.04%
2024/06/04	12	80.41	17.2	80.07	80.00	-5.2	24,729	-0.02%
2024/06/03	76	79.01	49	80.38	82.00	27	24,299	0.11%
2024/05/31	24	87.17	13	82.47	79.70	11	22,456	0.05%
2024/05/30	11	85.57	8.1	84.94	87.50	2.9	22,077	0.01%
2024/05/29	16.1	88.28	12.2	88.87	85.60	3.9	21,953	0.02%
2024/05/28	34.2	86.17	25.1	85.61	87.00	9.2	21,736	0.04%
2024/05/27	14	77.53	22.1	78.21	82.10	-8.1	21,665	-0.04%
2024/05/24	25.1	74.21	5.8	74.23	74.90	19.3	21,326	0.09%
2024/05/23	0	0.00	4.1	71.49	71.10	-4.1	21,128	-0.02%
2024/05/22	0	0.00	4	69.80	71.20	-4	21,144	-0.02%
2024/05/21	0.8	69.46	6	69.53	68.80	-5.2	21,103	-0.02%
2024/05/20	0	0.00	2.2	70.25	70.80	-2.2	21,096	-0.01%
2024/05/17	6.2	70.00	4	70.90	70.00	2.1	21,037	0.01%
2024/05/16	18	70.63	24.1	71.40	71.90	-6.1	20,902	-0.03%
2024/05/15	84	69.05	89.5	69.63	70.50	-5.5	20,605	-0.03%
2024/05/14	394.1	72.04	351.5	71.92	68.40	42.6	19,005	0.22%	大買/大賣/
2024/05/13	71.1	68.93	93.2	69.45	70.10	-22.1	13,910	-0.16%
2024/05/10	107	61.20	142.8	62.51	63.80	-35.7	11,861	-0.30%	大買/大賣/
2024/05/09	22.2	55.02	48.1	57.07	58.00	-25.9	10,361	-0.25%
2024/05/08	8.2	52.16	44	52.84	52.80	-35.8	9,418	-0.38%
2024/05/07	1	50.50	8	50.96	50.80	-7	8,781	-0.08%
2024/05/06	5	50.00	2.1	49.74	49.80	3	8,545	0.03%
2024/05/03	2.1	49.72	2.1	50.10	49.40	0	8,490	0.00%
2024/05/02	47.3	50.49	11	50.43	49.40	36.3	8,400	0.43%
2024/04/30	12	49.08	21	49.64	50.70	-9	7,939	-0.11%
2024/04/29	23.1	49.70	20.6	49.61	49.55	2.5	7,708	0.03%
2024/04/26	49	48.04	42.4	48.32	48.35	6.6	7,407	0.09%
2024/04/25	0	0.00	1	45.50	45.50	-1	7,008	-0.01%
2024/04/24	1	44.90	4	45.30	45.45	-3	7,132	-0.04%
2024/04/23	0	0.00	0	44.80	44.95	0	7,199	0.00%
2024/04/22	1	44.60	5	44.62	43.85	-4	7,263	-0.05%
2024/04/19	4	43.78	26	43.44	43.25	-22	7,188	-0.31%
2024/04/17	1.3	43.03	0	0.00	42.80	1.3	7,256	0.02%
2024/04/16	8	43.53	1	43.40	42.90	7	7,492	0.09%
2024/04/15	3	44.55	1.1	44.86	45.10	1.9	7,909	0.02%
2024/04/11	5	44.85	0.2	45.00	44.80	4.8	8,591	0.06%
2024/04/10	1.3	44.95	0.2	44.90	44.50	1.2	9,432	0.01%
2024/04/09	0.1	44.90	2.5	44.62	44.95	-2.4	9,660	-0.03%
2024/04/08	0.7	43.40	0	0.00	44.10	0.7	10,167	0.01%
2024/04/03	11.2	43.73	1	43.70	43.65	10.2	10,191	0.10%
2024/04/02	0.1	44.15	0	0.00	44.05	0.1	10,328	0.00%
2024/04/01	3	44.50	10	44.60	44.55	-7	10,619	-0.07%
2024/03/29	0	0.00	1	44.20	44.10	-1	11,020	-0.01%
2024/03/28	2.7	44.13	0	0.00	44.00	2.7	11,852	0.02%
2024/03/27	0.3	44.70	0	0.00	44.45	0.3	13,593	0.00%
2024/03/26	0.1	44.38	0	0.00	44.55	0.1	14,921	0.00%
2024/03/25	0.2	45.48	1.1	45.60	45.40	-0.9	15,353	-0.01%
2024/03/22	1	44.85	2	44.80	45.30	-1	16,105	-0.01%
2024/03/21	1.1	45.25	1	45.65	45.10	0.1	16,959	0.00%
2024/03/20	2.1	45.17	1.3	45.28	45.00	0.8	17,230	0.00%
2024/03/19	1.2	46.00	0.6	45.65	45.50	0.6	17,402	0.00%
2024/03/18	7.2	45.30	5	45.90	45.65	2.2	17,526	0.01%
2024/03/15	38.3	45.00	14	45.58	46.45	24.3	17,778	0.14%
2024/03/14	6	47.87	6	47.30	47.10	0	17,606	0.00%
2024/03/13	0	0.00	20	49.35	49.00	-20	17,484	-0.11%
2024/03/11	1	49.65	0	0.00	49.30	1	17,544	0.01%
2024/03/08	2	48.95	2	49.50	48.65	0	17,905	0.00%
2024/03/07	0	0.00	1.8	48.49	48.10	-1.8	18,241	-0.01%
2024/03/06	0.6	49.34	0	0.00	48.40	0.6	18,390	0.00%
2024/03/05	1.9	49.70	0	0.00	49.35	1.9	18,379	0.01%
2024/03/04	5	49.80	5	49.80	49.65	0	18,350	0.00%
2024/03/01	10	49.58	0	0.00	49.90	10	18,376	0.05%
2024/02/29	7	50.37	6	50.31	50.40	1	18,247	0.01%
2024/02/27	6	48.92	5	48.30	48.10	1	17,884	0.01%
2024/02/26	6	48.88	4	48.98	48.80	2	17,833	0.01%
2024/02/23	2	49.65	7.3	49.78	49.65	-5.3	17,845	-0.03%
2024/02/22	6	49.79	14	49.86	50.00	-8	17,821	-0.04%
2024/02/21	3	49.57	1	49.40	49.00	2	17,723	0.01%
2024/02/20	4.1	48.36	8	48.86	48.65	-3.9	17,675	-0.02%
2024/02/19	2.1	47.42	2	47.45	47.90	0.1	17,664	0.00%
2024/02/16	2.3	47.49	2	47.20	47.30	0.3	17,819	0.00%
2024/02/15	4.2	46.54	6	46.79	47.20	-1.8	17,961	-0.01%
2024/02/05	1.1	47.91	1	47.90	47.75	0.1	17,943	0.00%
2024/02/02	3.3	48.31	3	48.40	48.20	0.3	17,983	0.00%
2024/02/01	2	49.75	2	49.95	49.65	0	17,868	0.00%
2024/01/31	1.1	49.06	0	0.00	48.90	1.1	17,839	0.01%
2024/01/30	5.1	49.56	0	0.00	49.45	5.1	17,848	0.03%
2024/01/29	10	50.00	0	0.00	50.00	10	17,858	0.06%
2024/01/26	1.1	49.58	21.1	49.50	49.75	-20	17,882	-0.11%
2024/01/25	1.3	49.91	0	0.00	49.75	1.3	17,876	0.01%
2024/01/24	1	50.70	1.1	50.60	50.50	-0.1	17,811	0.00%
2024/01/22	0.1	50.80	2	50.60	50.70	-1.9	17,889	-0.01%
2024/01/18	1.1	52.23	2	51.90	52.50	-0.9	17,695	-0.01%
2024/01/17	15.1	50.68	11	51.28	51.00	4.1	17,539	0.02%
2024/01/16	1	52.00	0	0.00	52.00	1	17,383	0.01%
2024/01/15	3	53.27	3.2	53.16	52.80	-0.2	17,235	0.00%
2024/01/12	3	52.47	3	52.63	52.50	0	17,179	0.00%
2024/01/11	19	51.20	14	50.81	50.90	5	17,038	0.03%
2024/01/10	2.3	50.46	0	0.00	50.70	2.3	16,960	0.01%
2024/01/09	4.3	52.77	3	52.80	52.40	1.3	16,693	0.01%
2024/01/08	7	56.98	5	56.42	56.20	2	16,210	0.01%
2024/01/05	5.5	57.53	19	57.46	57.90	-13.5	15,999	-0.08%
2024/01/04	36	57.18	33	57.21	57.00	3	15,558	0.02%
2024/01/03	14.1	55.49	13	55.21	55.00	1.1	14,793	0.01%
2024/01/02	18	55.78	3	56.14	54.70	15	14,512	0.10%
2023/12/29	1	55.20	1	55.40	55.00	0	13,941	0.00%
2023/12/28	11	55.98	9	55.48	55.20	2	13,906	0.01%
2023/12/27	37	57.01	31	56.82	56.60	6	13,795	0.04%
2023/12/26	21	55.11	36.1	55.06	56.00	-15.1	13,532	-0.11%
2023/12/25	20.3	56.12	25.1	56.64	54.50	-4.8	13,140	-0.04%
2023/12/22	84.5	60.13	89.8	60.24	60.10	-5.3	12,342	-0.04%
2023/12/21	81.6	56.77	93.1	57.46	59.60	-11.6	10,570	-0.11%
2023/12/20	8	53.71	15.1	53.48	54.50	-7.1	9,261	-0.08%
2023/12/19	71.3	53.24	38	53.13	52.30	33.3	8,798	0.38%
2023/12/18	59	52.41	50	52.43	52.90	9	8,116	0.11%
2023/12/15	1	49.50	6	50.38	50.60	-5	7,335	-0.07%
2023/12/14	13.1	48.96	9	48.89	49.05	4.1	7,080	0.06%
2023/12/13	21.1	50.59	15	50.23	50.10	6.1	6,925	0.09%
2023/12/12	24.1	52.84	23	52.15	51.80	1.1	7,366	0.01%
2023/12/11	8.1	52.34	5	52.72	52.40	3.1	7,192	0.04%
2023/12/07	5	50.38	4	50.28	50.10	1	6,981	0.01%
2023/12/06	6	50.57	7.3	51.15	51.30	-1.3	6,957	-0.02%
2023/12/05	22.1	51.57	16	51.63	52.00	6.1	6,865	0.09%
2023/12/04	20.3	50.89	22	51.26	52.50	-1.7	6,511	-0.03%
2023/12/01	6.1	48.38	22	48.12	48.65	-15.9	6,098	-0.26%
2023/11/30	2	46.70	2	47.35	46.70	0	5,955	0.00%
2023/11/29	1	46.50	0	0.00	46.55	1	6,006	0.02%
2023/11/28	5	46.92	17	46.92	47.00	-12	6,013	-0.20%
2023/11/24	3.8	45.54	0	0.00	45.50	3.8	5,985	0.06%
2023/11/23	2	45.73	0	0.00	45.75	2	6,051	0.03%
2023/11/22	10	46.04	0	0.00	45.65	10	6,052	0.17%
2023/11/21	3	46.73	0	0.00	46.55	3	6,010	0.05%
2023/11/20	10	47.10	2	47.03	46.95	8	6,094	0.13%
2023/11/17	1	47.45	5	47.42	47.25	-4	6,174	-0.06%
2023/11/16	1.2	47.41	1	47.35	47.40	0.2	6,207	0.00%
2023/11/15	3	47.60	8	47.34	47.85	-5	6,230	-0.08%
2023/11/14	8	46.63	8	46.87	46.10	0	6,289	0.00%
2023/11/13	2.3	45.92	2	46.35	45.75	0.3	6,211	0.00%
2023/11/10	6.1	45.86	9	45.14	45.00	-2.9	6,230	-0.05%
2023/11/09	0	0.00	1	46.50	46.35	-1	6,191	-0.02%
2023/11/08	3.1	46.40	0	0.00	46.10	3.1	6,203	0.05%
2023/11/07	0.2	46.69	6	47.00	46.25	-5.8	6,245	-0.09%
2023/11/03	0.1	47.45	2	47.60	47.70	-1.9	6,210	-0.03%
2023/10/31	0	46.65	0.1	46.60	46.20	0	6,272	0.00%
2023/10/30	5	45.90	22	46.13	47.45	-17	6,225	-0.27%
2023/10/27	8	45.56	1	45.35	45.50	7	6,150	0.11%
2023/10/26	1	44.70	0	0.00	44.70	1	6,218	0.02%
2023/10/25	2	44.75	0	0.00	44.75	2	6,288	0.03%
2023/10/20	5	44.50	5	45.00	44.90	0	6,415	0.00%
2023/10/19	2.2	45.65	2	45.53	45.60	0.2	6,456	0.00%
2023/10/18	7.2	44.70	6	44.82	44.85	1.2	6,467	0.02%
2023/10/17	0.2	45.22	0	0.00	44.70	0.2	6,481	0.00%
2023/10/16	1.2	44.70	0	0.00	45.00	1.2	6,549	0.02%
2023/10/13	5.6	44.98	0	0.00	44.25	5.6	6,610	0.08%
2023/10/12	0.2	45.60	0	0.00	45.65	0.2	6,579	0.00%
2023/10/11	1.2	45.58	5	46.00	45.25	-3.8	6,647	-0.06%
2023/10/06	2	46.70	0	0.00	46.95	2	6,776	0.03%
2023/10/03	2	46.55	0	0.00	46.00	2	7,134	0.03%
2023/10/02	3	47.65	0	0.00	47.35	3	7,230	0.04%
2023/09/28	3.3	48.77	0	0.00	48.30	3.3	7,291	0.05%
2023/09/27	3.2	48.74	1	48.25	48.40	2.2	7,636	0.03%
2023/09/26	3	48.90	1	48.75	48.70	2	8,660	0.02%
2023/09/25	2	48.95	13	49.16	49.20	-11	9,197	-0.12%
2023/09/22	5.1	49.55	0	0.00	49.50	5.1	9,463	0.05%
2023/09/21	2.1	50.79	0.2	50.30	49.80	1.9	9,532	0.02%
2023/09/20	24.9	51.82	11	51.50	51.30	13.9	9,490	0.15%
2023/09/19	0.3	50.68	0.1	50.30	50.50	0.2	9,382	0.00%
2023/09/18	1	49.60	35	50.38	50.90	-34	9,376	-0.36%
2023/09/15	5	50.45	11	50.79	50.60	-6	9,386	-0.06%
2023/09/14	0	0.00	4.3	47.75	48.85	-4.3	8,722	-0.05%
2023/09/13	1	46.65	0	0.00	46.65	1	8,628	0.01%
2023/09/12	2.1	46.20	1	46.50	46.80	1.1	8,725	0.01%
2023/09/11	2	45.98	1	46.30	46.00	1	8,719	0.01%
2023/09/07	1.1	45.90	0	0.00	45.65	1.1	8,817	0.01%
2023/09/06	11.1	46.70	2	47.10	46.30	9.1	8,880	0.10%
2023/09/05	1	47.00	10	47.30	47.30	-9	8,935	-0.10%
2023/09/04	6	45.82	8	46.45	46.50	-2	9,162	-0.02%
2023/09/01	0	0.00	1	45.10	44.90	-1	9,167	-0.01%
2023/08/31	5.3	45.50	0	0.00	45.30	5.3	9,261	0.06%
2023/08/29	21	45.65	0	0.00	45.35	21	9,324	0.23%
2023/08/28	10	45.63	11	46.25	46.10	-1	9,394	-0.01%
2023/08/25	2.5	45.92	10	46.00	45.90	-7.5	9,499	-0.08%
2023/08/24	12.5	46.29	1	47.25	46.00	11.5	9,566	0.12%
2023/08/23	4.5	47.79	0	0.00	47.55	4.5	9,478	0.05%
2023/08/22	12.5	48.58	10	49.15	48.70	2.5	9,435	0.03%
2023/08/21	6	49.54	0	0.00	49.30	6	9,449	0.06%
2023/08/18	6	50.20	8	51.05	50.50	-2	9,404	-0.02%
2023/08/17	21	46.67	20	47.52	47.90	1	9,202	0.01%
2023/08/16	2	48.38	12	47.64	47.60	-10	9,232	-0.11%
2023/08/15	2	49.10	0	0.00	49.00	2	9,236	0.02%
2023/08/14	2	49.55	1	50.00	49.50	1	9,286	0.01%
2023/08/11	10	49.50	10	50.50	50.60	0	9,367	0.00%
2023/08/10	4	49.63	1.3	49.82	50.10	2.7	9,379	0.03%
2023/08/09	0	0.00	0.4	50.10	50.10	-0.4	9,428	0.00%
2023/08/08	1	50.00	1	50.30	50.10	0	9,472	0.00%
2023/08/07	3	50.37	1	50.40	50.50	2	9,594	0.02%
2023/08/04	2	51.50	1	51.40	51.60	1	9,661	0.01%
2023/08/02	1	50.30	2	51.10	51.10	-1	9,689	-0.01%
2023/07/31	12	51.09	0	0.00	50.40	12	9,784	0.12%
2023/07/28	1.1	51.20	2	51.45	51.80	-0.9	9,824	-0.01%
2023/07/27	0.3	50.40	1	50.20	50.40	-0.7	9,917	-0.01%
2023/07/26	2	49.90	4	49.53	49.45	-2	9,944	-0.02%
2023/07/25	0.3	49.40	0.1	49.40	49.20	0.2	9,972	0.00%
2023/07/24	4.2	49.86	1	49.50	49.30	3.2	10,070	0.03%
2023/07/21	0	51.00	4	51.00	50.90	-4	10,120	-0.04%
2023/07/20	3	51.67	6	51.53	51.90	-3	10,171	-0.03%
2023/07/19	0	51.10	2	50.80	50.90	-2	10,214	-0.02%
2023/07/18	5.1	50.88	5.1	50.76	50.40	0	10,362	0.00%
2023/07/17	3.2	51.07	2	50.70	51.00	1.2	10,322	0.01%
2023/07/14	2.1	50.35	0	0.00	50.40	2.1	10,323	0.02%
2023/07/13	2.1	50.01	15	50.12	49.30	-12.9	10,335	-0.12%
2023/07/12	5.8	51.72	3	51.30	51.60	2.8	10,261	0.03%
2023/07/11	3.3	53.66	0	0.00	53.60	3.3	10,245	0.03%
2023/07/10	3.9	54.56	1	56.09	53.60	2.9	10,259	0.03%
2023/07/07	0.3	56.71	2.1	56.61	56.70	-1.9	10,090	-0.02%
2023/07/06	2	57.70	0.2	57.30	57.60	1.8	9,972	0.02%
2023/07/05	10.1	57.08	11	57.29	57.70	-0.9	9,939	-0.01%
2023/07/04	57.1	61.41	55	60.15	57.30	2.1	9,675	0.02%
2023/07/03	22.2	57.45	25.1	58.30	58.90	-2.8	8,716	-0.03%
2023/06/30	12.1	58.72	19	58.82	59.00	-6.9	8,216	-0.08%
2023/06/29	1.1	57.25	29	57.41	57.30	-27.9	7,941	-0.35%
2023/06/28	1.4	58.44	1	58.40	58.40	0.4	7,880	0.01%
2023/06/26	6.9	59.17	0	0.00	58.80	6.9	7,871	0.09%
2023/06/21	3	60.23	0	0.00	60.20	3	7,865	0.04%
2023/06/19	10	61.60	0	0.00	61.10	10	7,892	0.13%
2023/06/16	0.1	62.70	1	62.60	62.60	-0.9	7,918	-0.01%
2023/06/15	1.1	61.90	0	62.10	61.70	1.1	7,940	0.01%
2023/06/14	3	62.53	1	62.20	62.20	2	8,067	0.03%
2023/06/13	1	61.60	0	0.00	61.80	1	8,375	0.01%
2023/06/12	2	61.70	1	61.80	62.10	1	8,862	0.01%
2023/06/09	1	61.50	1	61.00	61.80	0	9,553	0.00%
2023/06/08	3	61.90	2	61.55	61.50	1	9,687	0.01%
2023/06/07	0	59.80	0	0.00	59.80	0	9,917	0.00%
2023/06/06	0	0.00	2	59.10	59.50	-2	9,925	-0.02%
2023/06/05	1	58.00	0	0.00	58.00	1	9,958	0.01%
2023/06/02	2.3	57.96	0	0.00	58.10	2.3	10,005	0.02%
2023/06/01	1	56.91	2	57.40	57.10	-1	10,059	-0.01%
2023/05/31	0.1	58.63	0	0.00	58.00	0.1	10,104	0.00%
2023/05/30	6	58.78	0	0.00	58.70	6	10,281	0.06%
2023/05/29	0	0.00	3	59.80	60.00	-3	10,361	-0.03%
2023/05/26	0	0.00	2	59.50	58.90	-2	10,595	-0.02%
2023/05/25	2.1	58.72	0	0.00	58.70	2.1	10,907	0.02%
2023/05/23	0	60.30	2	60.50	60.10	-2	11,458	-0.02%
2023/05/22	1	60.50	0	0.00	60.20	1	11,482	0.01%
2023/05/19	0	59.90	1	59.90	60.30	-1	11,432	-0.01%
2023/05/18	0	60.00	0	0.00	59.60	0	11,369	0.00%
2023/05/16	0	59.85	0	0.00	59.60	0	11,367	0.00%
2023/05/15	0	0.00	5.6	60.23	60.20	-5.6	11,413	-0.05%
2023/05/12	3.1	59.10	0	0.00	59.20	3.1	11,434	0.03%
2023/05/11	21	59.81	3	59.73	59.10	18	11,447	0.16%
2023/05/10	3.1	61.72	3	61.50	61.60	0.1	11,368	0.00%
2023/05/09	2	60.50	2	60.10	60.20	0	11,394	0.00%
2023/05/08	5.5	59.53	0	0.00	59.40	5.5	11,536	0.05%
2023/05/05	5	60.00	0	0.00	59.50	5	11,898	0.04%
2023/05/04	4	60.28	1.5	60.63	60.10	2.6	11,984	0.02%
2023/05/03	6	61.27	0.1	61.40	60.50	5.9	12,004	0.05%
2023/04/28	0	0.00	1	65.50	65.00	-1	12,084	-0.01%
2023/04/27	1	62.80	0	0.00	63.70	1	12,176	0.01%
2023/04/26	1	62.90	0	0.00	63.70	1	12,253	0.01%
2023/04/25	0.3	65.23	0	0.00	64.20	0.3	12,258	0.00%
2023/04/24	5	65.50	0	0.00	65.50	5	12,374	0.04%
2023/04/21	5.2	65.61	0.8	66.50	65.00	4.4	12,497	0.04%
2023/04/20	4	67.83	0	0.00	67.70	4	12,473	0.03%
2023/04/19	0	68.60	0	0.00	68.00	0	12,630	0.00%
2023/04/18	2.3	69.97	0	0.00	69.00	2.3	12,772	0.02%
2023/04/17	5	70.70	1	70.30	70.50	4	12,889	0.03%
2023/04/14	11	69.86	6	69.88	69.90	5	13,041	0.04%
2023/04/13	2	69.05	0	0.00	68.50	2	13,235	0.02%
2023/04/12	1	69.50	0	0.00	68.80	1	13,442	0.01%
2023/04/11	2	68.70	0	0.00	68.60	2	13,740	0.01%
2023/04/10	0	0.00	1	70.40	68.80	-1	14,135	-0.01%
2023/04/07	0	0.00	11.2	69.36	69.40	-11.2	14,505	-0.08%
2023/04/06	1	67.70	3.8	67.92	67.80	-2.8	14,953	-0.02%
2023/03/31	3	69.10	0.2	69.19	68.50	2.8	15,727	0.02%
2023/03/30	1	68.50	0.3	68.80	68.50	0.7	17,126	0.00%
2023/03/29	0	0.00	2	69.50	68.80	-2	17,649	-0.01%
2023/03/28	1	70.20	10	69.33	69.30	-9	18,203	-0.05%
2023/03/27	5	69.82	1	70.20	69.70	4	18,992	0.02%
2023/03/24	0.2	70.10	5	70.50	70.50	-4.8	19,983	-0.02%
2023/03/23	10	69.45	12.3	69.90	69.90	-2.3	20,125	-0.01%
2023/03/22	3	69.77	1	69.70	70.40	2	20,171	0.01%
2023/03/21	11.2	69.57	0	0.00	69.00	11.2	20,226	0.06%
2023/03/20	9	70.32	21.1	69.84	69.60	-12.1	20,233	-0.06%
2023/03/17	9.2	68.88	4	69.02	69.00	5.2	20,203	0.03%
2023/03/16	16	68.86	12	68.82	68.20	4	20,128	0.02%
2023/03/15	12.3	71.61	8.5	71.47	71.00	3.8	19,886	0.02%
2023/03/14	62	73.06	9	73.29	72.50	53	19,571	0.27%
2023/03/13	20	80.42	11	80.39	80.50	9	18,898	0.05%
2023/03/10	23	81.51	36	80.94	79.10	-13	18,755	-0.07%
2023/03/09	4	80.18	3.3	80.33	80.10	0.7	18,527	0.00%
2023/03/08	0.9	79.26	1	80.30	79.00	-0.1	18,647	0.00%
2023/03/07	3	80.70	5	81.10	80.70	-2	18,699	-0.01%
2023/03/06	2.2	80.91	5	80.70	80.60	-2.8	18,803	-0.01%
2023/03/03	3	80.40	6.4	80.78	81.10	-3.4	19,016	-0.02%
2023/03/02	4.2	80.69	9.4	80.62	80.70	-5.2	19,149	-0.03%
2023/03/01	15	78.84	16	78.01	78.60	-1	18,998	-0.01%
2023/02/24	7	79.41	5.2	79.73	79.60	1.8	18,961	0.01%
2023/02/23	4	79.18	26.6	78.86	79.20	-22.6	18,829	-0.12%
2023/02/22	13.5	78.23	12	77.58	76.70	1.5	18,592	0.01%
2023/02/21	10	75.67	12.1	77.42	77.50	-2.1	18,344	-0.01%
2023/02/20	2	74.05	2	74.00	74.00	0	18,296	0.00%
2023/02/17	0	73.00	2.1	73.05	73.30	-2.1	18,522	-0.01%
2023/02/16	1.2	73.74	2	74.10	73.70	-0.9	18,664	0.00%
2023/02/15	13.2	73.99	10	73.88	73.70	3.2	19,073	0.02%
2023/02/14	5.1	74.74	1	74.80	74.80	4.1	19,329	0.02%
2023/02/13	8.1	74.10	10.4	73.89	73.80	-2.3	19,474	-0.01%
2023/02/10	9	75.71	0.2	75.60	75.50	8.9	19,706	0.04%
2023/02/09	2.1	77.56	0	0.00	76.90	2.1	20,025	0.01%
2023/02/08	0.1	77.80	3	77.90	77.90	-2.9	20,279	-0.01%
2023/02/07	0.1	76.70	11	77.15	77.60	-10.9	20,350	-0.05%
2023/02/06	4.4	76.78	1	76.20	76.10	3.4	20,482	0.02%
2023/02/03	29.2	80.45	10.1	80.02	79.50	19.1	20,459	0.09%
2023/02/02	13	77.60	3	78.47	78.60	10	20,220	0.05%
2023/02/01	2.2	75.81	28	76.59	76.70	-25.8	20,217	-0.13%
2023/01/31	30	75.97	9	75.82	75.90	21	20,313	0.10%
2023/01/30	4	73.93	8	73.91	75.60	-4	20,414	-0.02%
2023/01/17	4	74.20	1	74.20	73.60	3	20,433	0.01%
2023/01/16	2	73.45	5	73.14	73.70	-3	20,475	-0.01%
2023/01/13	3	74.53	3	74.37	74.50	0	20,424	0.00%
2023/01/12	1.1	75.00	1	75.20	74.10	0.1	20,536	0.00%
2023/01/11	16.2	77.14	19	76.46	76.10	-2.9	20,473	-0.01%
2023/01/10	1.5	77.60	0	0.00	76.50	1.5	20,444	0.01%
2023/01/09	4.5	77.53	5	77.44	77.50	-0.5	20,639	0.00%
2023/01/06	0.3	76.79	6	77.13	77.80	-5.7	20,709	-0.03%
2023/01/05	2.1	77.69	2	77.90	77.10	0.1	20,762	0.00%
2023/01/04	16	77.12	8	79.40	77.10	8	20,903	0.04%
2023/01/03	8	80.65	3	80.27	79.20	5	20,825	0.02%
2022/12/30	7	80.50	9	80.36	80.10	-2	20,753	-0.01%
2022/12/29	10	79.29	9	79.54	79.20	1	20,637	0.00%
2022/12/28	14	80.57	10	80.90	79.00	4	20,583	0.02%
2022/12/27	15	83.95	18	82.83	82.10	-3	20,463	-0.01%
2022/12/26	11	83.19	8.6	84.03	82.40	2.4	20,553	0.01%
2022/12/23	21	85.01	21.1	85.16	86.20	0	20,344	0.00%
2022/12/22	36.1	83.99	23	84.29	87.20	13.1	19,732	0.07%
2022/12/21	7	78.63	7	78.96	79.80	0	18,579	0.00%
2022/12/20	8	77.64	11	77.35	76.70	-3	18,285	-0.02%
2022/12/19	14	78.55	11	77.88	76.20	3	18,086	0.02%
2022/12/16	18	76.74	22.5	77.59	78.80	-4.5	17,509	-0.03%
2022/12/15	2	72.90	3	72.67	72.50	-1	16,827	-0.01%
2022/12/14	11	69.07	10	70.00	70.70	1	17,223	0.01%
2022/12/13	1	70.60	0	0.00	70.30	1	17,331	0.01%
2022/12/09	2	69.40	22	69.40	70.10	-20	17,814	-0.11%
2022/12/08	3	68.63	3	68.60	68.60	0	18,088	0.00%
2022/12/07	2	69.00	5	70.18	69.10	-3	18,250	-0.02%
2022/12/06	8.5	72.04	5	71.14	70.60	3.5	18,254	0.02%
2022/12/05	0.1	74.70	0	0.00	74.30	0.1	18,390	0.00%
2022/12/02	2	74.55	4	75.08	74.50	-2	18,584	-0.01%
2022/12/01	8	76.78	4	76.25	75.30	4	18,774	0.02%
2022/11/30	2	75.85	3	75.40	76.10	-1	18,698	-0.01%
2022/11/29	10	73.79	2	74.60	74.70	8	18,769	0.04%
2022/11/28	2	73.05	0	0.00	72.90	2	18,998	0.01%
2022/11/25	9	76.03	10	75.63	74.90	-1	18,973	-0.01%
2022/11/24	3	73.83	5.4	73.78	75.40	-2.4	19,000	-0.01%
2022/11/23	0	71.00	4	70.80	71.10	-4	18,785	-0.02%
2022/11/22	1	70.20	1	69.60	69.10	0	18,934	0.00%
2022/11/21	2.6	70.16	5	71.20	69.50	-2.4	18,878	-0.01%
2022/11/18	7	73.11	2	71.80	71.80	5	18,843	0.03%
2022/11/17	4.2	75.28	2.2	75.21	74.20	2	18,944	0.01%
2022/11/16	1.2	75.25	3	75.07	75.30	-1.8	18,910	-0.01%
2022/11/15	2	73.40	1.2	74.11	74.60	0.9	18,998	0.00%
2022/11/14	6.3	74.48	4	74.35	74.10	2.3	18,805	0.01%
2022/11/11	9	75.10	29	76.21	73.50	-20	18,698	-0.11%
2022/11/10	3	73.73	20.2	73.41	74.40	-17.2	18,395	-0.09%
2022/11/09	7	71.97	6	71.67	72.00	1	18,244	0.01%
2022/11/08	8	71.68	9	72.06	70.40	-1	18,282	-0.01%
2022/11/07	23	68.57	11.2	69.30	70.00	11.8	18,009	0.07%
2022/11/04	3	66.20	22.4	66.68	66.60	-19.4	17,759	-0.11%
2022/11/03	6	64.82	3	65.83	65.80	3	17,605	0.02%
2022/11/02	26	67.23	1	68.00	66.50	25	17,748	0.14%
2022/11/01	8.3	66.63	6	66.35	66.00	2.3	17,590	0.01%
2022/10/31	1	67.10	1	67.90	67.70	0	17,596	0.00%
2022/10/28	5	69.50	4	69.65	68.50	1	17,585	0.01%
2022/10/27	12	69.71	11.2	70.23	70.50	0.8	17,529	0.00%
2022/10/26	7	67.77	5	67.87	69.20	2	17,483	0.01%
2022/10/25	2	68.01	0	0.00	67.70	2	17,395	0.01%
2022/10/24	5	69.66	4.3	69.59	68.50	0.7	17,586	0.00%
2022/10/21	10	67.06	12	66.83	66.50	-2	17,570	-0.01%
2022/10/20	9	63.97	12.1	65.24	66.90	-3.1	17,578	-0.02%
2022/10/19	5.2	67.90	6	68.30	67.90	-0.8	17,706	0.00%
2022/10/18	1	66.60	2	67.00	67.00	-1	17,674	-0.01%
2022/10/17	5	64.10	7	63.46	64.90	-2	17,705	-0.01%
2022/10/14	33.1	68.79	31.5	67.73	68.80	1.6	17,512	0.01%
2022/10/13	8	68.25	10	66.59	65.40	-2	17,873	-0.01%
2022/10/12	12	69.02	9.2	68.77	68.30	2.8	18,252	0.02%
2022/10/11	5	72.24	7	72.40	72.20	-2	18,103	-0.01%
2022/10/07	1	74.18	4	74.50	73.20	-3	17,998	-0.02%
2022/10/06	9	72.26	8	72.29	73.60	1	18,048	0.01%
2022/10/05	6	73.12	5.2	73.90	72.90	0.8	18,103	0.00%
2022/10/04	13.2	71.61	11	71.75	71.60	2.2	18,225	0.01%
2022/10/03	22	69.23	20	70.36	70.30	2	18,110	0.01%
2022/09/30	8	64.98	8	65.58	66.80	0	17,994	0.00%
2022/09/29	4.1	67.28	4	67.05	66.50	0.1	17,966	0.00%
2022/09/28	6.1	68.06	11.2	66.41	65.70	-5.2	17,990	-0.03%
2022/09/27	31	70.45	30	71.01	71.00	1	18,355	0.01%
2022/09/26	8	71.97	6.2	71.08	69.40	1.9	18,480	0.01%
2022/09/23	15	76.10	7	75.63	74.90	8	18,620	0.04%
2022/09/22	13	75.96	3	75.90	74.70	10	18,861	0.05%
2022/09/21	27	76.51	27.6	76.62	78.30	-0.6	19,104	0.00%
2022/09/20	4	75.80	4.3	75.47	75.10	-0.3	19,163	0.00%
2022/09/19	6	76.37	13.2	77.25	74.10	-7.2	19,630	-0.04%
2022/09/16	17.1	79.32	4.1	79.69	80.70	13	19,925	0.07%
2022/09/15	31	81.34	13.9	80.70	80.70	17.1	20,286	0.08%
2022/09/14	7	77.32	27.1	75.63	79.10	-20	20,546	-0.10%
2022/09/13	10.2	77.89	5.3	77.88	77.70	5	20,614	0.02%
2022/09/12	40	77.97	16.1	77.68	76.90	23.9	20,925	0.11%
2022/09/08	10	73.34	13.1	73.42	74.10	-3.1	20,836	-0.01%
2022/09/07	9.3	74.53	8	74.51	74.50	1.3	20,908	0.01%
2022/09/06	4	77.20	4.2	77.26	76.80	-0.2	20,750	0.00%
2022/09/05	8	77.41	7.3	77.36	76.20	0.7	20,692	0.00%
2022/09/02	6.4	80.28	5	81.15	78.00	1.4	20,581	0.01%
2022/09/01	2.1	84.66	2.5	84.52	83.70	-0.3	20,346	0.00%
2022/08/31	6.1	85.75	26.2	83.73	86.80	-20.1	20,415	-0.10%
2022/08/30	20	87.03	3.2	86.59	86.10	16.8	20,129	0.08%
2022/08/29	6.1	87.03	23	86.61	86.30	-16.9	20,111	-0.08%
2022/08/26	11	93.94	2.1	93.26	93.10	8.9	20,046	0.04%
2022/08/25	3.1	92.82	3	92.33	92.80	0.1	20,010	0.00%
2022/08/24	2.3	91.54	1	91.70	91.30	1.3	20,068	0.01%
2022/08/23	1	95.00	3	95.23	94.60	-2	20,090	-0.01%
2022/08/22	8	96.50	15.1	97.55	95.10	-7.1	20,154	-0.04%
2022/08/19	21	101.38	18	101.00	100.50	3	20,021	0.01%
2022/08/18	4	100.50	3	101.00	101.00	1	20,220	0.00%
2022/08/17	3.2	101.16	3	101.33	101.50	0.2	20,697	0.00%
2022/08/16	6	100.08	3	100.00	99.90	3	21,251	0.01%
2022/08/15	5.1	101.29	3	101.50	101.50	2.1	21,871	0.01%
2022/08/12	0	0.00	2	103.50	104.50	-2	21,770	-0.01%
2022/08/11	3.2	104.00	5	103.00	103.00	-1.8	21,901	-0.01%
2022/08/10	21.7	104.85	21	103.00	103.00	0.7	21,885	0.00%
2022/08/09	26	105.40	22	105.52	105.00	4	21,937	0.02%
2022/08/08	11	106.91	11	107.36	107.50	0	21,826	0.00%
2022/08/05	2	106.25	9	106.94	107.50	-7	21,846	-0.03%
2022/08/04	13.2	103.17	15	103.50	104.00	-1.8	21,921	-0.01%
2022/08/03	3.1	104.98	4	104.63	104.50	-0.9	21,955	0.00%
2022/08/02	8.1	104.38	8	104.25	105.00	0.1	22,088	0.00%
2022/08/01	3.1	106.37	3.1	107.32	107.50	0	22,109	0.00%
2022/07/29	6	106.50	10	106.75	107.00	-4	22,202	-0.02%
2022/07/28	1	104.50	1	102.00	102.00	0	22,118	0.00%
2022/07/27	3	103.50	4	102.88	104.50	-1	22,091	0.00%
2022/07/26	13	102.08	12	101.46	100.50	1	22,099	0.00%
2022/07/25	5	104.80	3	105.67	104.00	2	21,952	0.01%
2022/07/22	9.2	106.33	10	106.40	106.50	-0.9	21,993	0.00%
2022/07/21	8	106.44	15	105.87	105.50	-7	22,013	-0.03%
2022/07/20	36	106.44	25	106.40	103.50	11	21,989	0.05%
2022/07/19	18	127.11	17	128.56	131.00	1	21,598	0.00%
2022/07/18	6	120.08	3	119.67	121.00	3	21,147	0.01%
2022/07/14	1	117.50	4	117.38	118.50	-3	21,219	-0.01%
2022/07/13	3	115.66	4.5	115.12	113.50	-1.5	21,063	-0.01%
2022/07/12	6.3	112.10	4	112.38	112.00	2.3	20,966	0.01%
2022/07/11	3	120.33	1	120.50	120.50	2	20,719	0.01%
2022/07/08	9	121.33	6	121.50	120.50	3	20,675	0.01%
2022/07/07	12	115.08	18	115.39	116.50	-6	20,505	-0.03%
2022/07/06	20	114.90	17	115.15	113.50	3	20,500	0.01%
2022/07/05	26	116.44	24	116.15	116.00	2	20,405	0.01%
2022/07/04	3	114.50	4	113.25	115.50	-1	19,948	-0.01%
2022/07/01	18	118.94	18	116.36	111.00	0	19,836	0.00%
2022/06/30	13	119.38	14.3	118.87	119.00	-1.3	19,480	-0.01%
2022/06/29	10	122.50	11	121.91	120.00	-1	19,155	-0.01%
2022/06/28	29.3	126.68	30	126.33	128.00	-0.7	18,787	0.00%
2022/06/27	61	124.28	61.3	125.31	128.00	-0.3	18,412	0.00%
2022/06/24	32	116.22	30	116.68	116.50	2	17,937	0.01%
2022/06/23	7	115.43	9	113.72	110.50	-2	17,617	-0.01%
2022/06/22	15	117.40	22.6	117.60	120.00	-7.6	17,276	-0.04%
2022/06/21	2	122.50	3	121.00	123.50	-1	16,758	-0.01%
2022/06/20	5	123.49	4	121.50	119.50	1	16,534	0.01%
2022/06/17	7	131.36	5	131.50	131.00	2	16,156	0.01%
2022/06/16	6.4	134.27	6	134.92	131.00	0.4	15,984	0.00%
2022/06/15	1	144.42	6	141.00	140.50	-5	16,030	-0.03%
2022/06/14	5	142.40	19	143.76	143.00	-14	16,380	-0.09%
2022/06/13	10	143.80	4	144.25	143.00	6	17,312	0.03%
2022/06/10	8.2	150.65	4	150.75	150.00	4.2	17,735	0.02%
2022/06/09	4.2	156.02	4	155.50	155.00	0.2	17,977	0.00%
2022/06/08	4.1	161.00	9	161.06	161.50	-5	18,124	-0.03%
2022/06/07	2	160.00	2	159.50	159.00	0	18,565	0.00%
2022/06/06	7	162.50	2	161.25	158.50	5	19,086	0.03%
2022/06/02	1	160.00	1	159.00	158.50	0	19,672	0.00%
2022/06/01	3	160.67	5	159.80	159.50	-2	20,734	-0.01%
2022/05/31	4	158.50	3	158.00	157.00	1	22,047	0.00%
2022/05/30	4	159.63	3	160.33	158.50	1	22,405	0.00%
2022/05/27	22	158.23	6	159.25	160.50	16	22,706	0.07%
2022/05/26	7	160.64	4	160.00	156.50	3	23,032	0.01%
2022/05/25	12.1	162.77	10	159.90	160.50	2.1	23,196	0.01%
2022/05/24	36.1	165.10	30	163.80	161.50	6.1	23,415	0.03%
2022/05/23	5	159.00	18.6	160.78	163.50	-13.6	23,452	-0.06%
2022/05/20	3	148.00	3.1	148.15	149.00	-0.1	23,616	0.00%
2022/05/19	3	142.50	3	142.50	146.00	0	24,528	0.00%
2022/05/18	22	145.50	21	144.95	147.50	1	25,491	0.00%
2022/05/17	23	146.00	31.6	146.60	143.00	-8.6	26,034	-0.03%
2022/05/16	9	151.33	2	151.25	148.00	7	26,380	0.03%
2022/05/13	0	0.00	2	152.50	153.50	-2	26,755	-0.01%
2022/05/12	3	152.83	4.5	151.33	148.50	-1.5	27,852	-0.01%
2022/05/11	1	153.00	3	152.17	151.50	-2	28,048	-0.01%
2022/05/10	5.5	150.50	5.3	150.27	151.50	0.2	28,426	0.00%
2022/05/09	2	149.00	8	149.31	148.00	-6	28,842	-0.02%
2022/05/06	9.1	149.75	9	151.22	151.50	0.1	29,843	0.00%
2022/05/05	6	153.08	5	152.60	153.00	1	29,960	0.00%
2022/05/04	3	149.50	3	148.83	148.50	0	29,923	0.00%
2022/05/03	3	144.00	1	144.50	146.00	2	30,123	0.01%
2022/04/29	1	147.00	2	146.75	146.00	-1	30,426	0.00%
2022/04/28	1.1	146.63	1	143.50	142.00	0.1	30,615	0.00%
2022/04/27	0.6	142.87	4	140.00	144.00	-3.4	30,648	-0.01%
2022/04/26	8	148.81	5	146.60	145.00	3	30,761	0.01%
2022/04/25	4	150.50	2	152.00	148.00	2	30,860	0.01%
2022/04/22	5.4	156.22	2	156.50	156.00	3.4	30,890	0.01%
2022/04/21	1	158.50	5	158.40	157.50	-4	31,098	-0.01%
2022/04/20	1	157.50	1	157.00	155.50	0	31,348	0.00%
2022/04/19	1	155.50	1.1	155.50	156.00	-0.1	31,482	0.00%
2022/04/15	2.1	155.76	3	155.83	155.00	-0.9	32,036	0.00%
2022/04/14	4	158.63	3.1	156.63	154.50	0.9	32,163	0.00%
2022/04/13	5.1	156.30	6	157.00	158.00	-0.9	32,253	0.00%
2022/04/12	9.1	150.00	5	150.50	153.00	4.1	32,311	0.01%
2022/04/11	3.1	154.16	2	151.50	151.50	1.1	32,351	0.00%
2022/04/08	9.2	154.57	2	154.50	154.00	7.2	32,947	0.02%
2022/04/07	3.2	151.98	1	152.50	149.50	2.2	33,063	0.01%
2022/04/06	4.2	154.88	1	155.00	156.00	3.2	33,093	0.01%
2022/04/01	18.1	157.79	12	159.96	160.00	6.1	33,478	0.02%
2022/03/31	11	158.23	11	158.82	158.50	0	33,528	0.00%
2022/03/30	20.2	155.54	5	158.10	160.00	15.2	33,688	0.05%
2022/03/29	9	157.05	6	154.83	154.50	3	33,769	0.01%
2022/03/28	6	155.42	5	154.30	156.00	1	34,092	0.00%
2022/03/25	5.4	155.73	4	155.13	153.50	1.4	34,467	0.00%
2022/03/24	8	161.38	3	160.33	160.00	5	34,857	0.01%
2022/03/23	4	164.25	1	164.50	163.00	3	35,566	0.01%
2022/03/22	6.1	165.53	3	164.50	162.50	3.1	36,222	0.01%
2022/03/21	3	164.00	6	164.17	163.00	-3	37,126	-0.01%
2022/03/18	3.1	161.02	3	163.17	163.00	0.1	38,261	0.00%
2022/03/17	6.2	162.40	6.5	163.08	168.00	-0.3	38,841	0.00%
2022/03/16	24.5	165.99	29	165.29	161.50	-4.5	39,919	-0.01%
2022/03/15	33.3	178.89	18	173.56	172.50	15.3	39,944	0.04%
2022/03/14	8.1	179.14	13	180.66	182.00	-4.9	41,030	-0.01%
2022/03/11	8	176.50	8	174.81	175.00	0	42,473	0.00%
2022/03/10	11.2	180.08	9	178.67	176.50	2.2	43,249	0.01%
2022/03/09	9	174.50	7	174.14	174.00	2	43,857	0.00%
2022/03/08	39	170.69	44	170.44	170.50	-5	44,460	-0.01%
2022/03/07	30	190.93	26.3	189.09	180.00	3.8	43,865	0.01%
2022/03/04	55	198.33	65	197.05	192.00	-10	43,042	-0.02%
2022/03/03	20	193.90	22	194.00	192.00	-2	41,921	0.00%
2022/03/02	21.1	192.97	22	191.91	190.50	-0.9	41,774	0.00%
2022/03/01	41	192.44	49.1	191.80	193.00	-8.1	41,636	-0.02%
2022/02/25	15	187.20	19.1	187.05	187.00	-4.1	41,391	-0.01%
2022/02/24	32	186.02	49.2	186.67	182.00	-17.2	41,218	-0.04%
2022/02/23	30	187.98	30	188.58	190.00	0	40,843	0.00%
2022/02/22	38.4	183.53	16	183.00	181.50	22.4	40,488	0.06%
2022/02/21	29	197.55	29.2	196.99	195.00	-0.2	39,762	0.00%
2022/02/18	15.3	189.76	23	188.35	194.50	-7.7	39,031	-0.02%
2022/02/17	29	186.84	27	184.26	183.00	2	38,225	0.01%
2022/02/16	26	183.79	27	184.28	183.50	-1	37,912	0.00%
2022/02/15	31	180.74	35.2	179.50	178.50	-4.2	38,206	-0.01%
2022/02/14	64.2	180.32	50	179.77	180.00	14.2	38,783	0.04%
2022/02/11	25	174.40	24.2	174.08	172.00	0.8	38,390	0.00%
2022/02/10	25	174.78	29	176.10	175.50	-4	39,037	-0.01%
2022/02/09	36	175.60	40	174.94	173.50	-4	39,741	-0.01%
2022/02/08	42.1	169.45	43	171.31	172.00	-0.9	39,830	0.00%
2022/02/07	4	152.50	5.1	161.70	162.00	-1.1	39,996	0.00%
2022/01/26	5.1	149.40	5	148.90	147.50	0.1	41,239	0.00%
2022/01/25	3	148.02	1	146.00	145.50	2	41,581	0.00%
2022/01/24	7.2	151.02	4	151.50	153.00	3.2	41,813	0.01%
2022/01/21	11.2	154.51	22	157.77	151.50	-10.8	42,137	-0.03%
2022/01/20	6	161.67	5	162.00	161.00	1	42,290	0.00%
2022/01/19	19	162.79	7.1	162.20	161.50	11.9	42,524	0.03%
2022/01/18	3.1	166.51	2	167.50	166.00	1.1	42,715	0.00%
2022/01/17	6	168.17	5.1	168.13	166.00	0.9	43,550	0.00%
2022/01/14	7.1	170.01	6	170.67	173.50	1.1	44,029	0.00%
2022/01/13	5	171.60	5.3	172.56	168.50	-0.2	44,460	0.00%
2022/01/12	4	176.00	4	178.00	176.00	0	44,725	0.00%
2022/01/11	19	181.42	19	179.11	181.50	0	45,521	0.00%
2022/01/10	7.3	183.09	6	180.17	179.50	1.3	46,605	0.00%
2022/01/07	1	187.00	2	188.25	187.50	-1	47,315	0.00%
2022/01/06	5.1	192.49	18	191.56	191.00	-12.9	48,866	-0.03%
2022/01/05	1.5	192.33	2	192.50	191.00	-0.5	49,726	0.00%
2022/01/04	4.1	187.37	5	189.10	191.50	-0.9	50,499	0.00%
2022/01/03	37.3	186.40	68.1	189.08	187.50	-30.8	51,296	-0.06%
2021/12/30	54	202.50	11.2	198.72	198.50	42.8	51,827	0.08%
2021/12/29	1	201.00	72	201.49	201.00	-71	52,778	-0.13%
2021/12/28	134	201.88	69.9	203.61	200.50	64.2	54,654	0.12%	大買/
2021/12/27	1	199.00	5	198.60	199.00	-4	55,451	-0.01%
2021/12/24	5	203.20	6	201.00	199.00	-1	56,326	0.00%
2021/12/23	15.1	203.49	12	201.25	200.00	3.1	56,322	0.01%
2021/12/22	31	204.26	33	203.79	204.00	-2	56,540	0.00%
2021/12/21	17	202.06	12.2	202.80	207.00	4.8	56,543	0.01%
2021/12/20	43	197.85	104	195.50	199.00	-61	56,620	-0.11%	大賣/
2021/12/17	140	203.69	82	200.79	200.00	58	56,644	0.10%	大買/
2021/12/16	31.1	201.30	32	198.23	196.50	-0.9	56,315	0.00%
2021/12/15	37.3	194.25	35	195.91	199.00	2.3	56,196	0.00%
2021/12/14	37	195.39	84	196.46	189.50	-47	56,156	-0.08%
2021/12/13	17	207.56	18	206.92	201.50	-1	55,319	0.00%
2021/12/10	67.1	206.23	51.4	207.65	210.50	15.7	55,553	0.03%
2021/12/09	21	200.62	45.6	200.91	208.00	-24.6	54,894	-0.04%
2021/12/08	92.1	197.02	77.6	199.45	197.00	14.5	54,715	0.03%
2021/12/07	51.5	183.49	57.4	186.37	191.00	-6	54,241	-0.01%
2021/12/06	51	172.17	35.4	174.75	176.50	15.6	53,587	0.03%
2021/12/03	34.1	168.53	25	168.00	164.50	9.1	53,625	0.02%
2021/12/02	14.1	162.91	54.8	164.32	169.50	-40.7	53,692	-0.08%
2021/12/01	9	155.11	5.1	155.09	154.50	3.9	53,099	0.01%
2021/11/30	3.7	156.23	4	155.63	156.50	-0.3	53,553	0.00%
2021/11/29	7.1	152.56	6	154.50	153.00	1.1	54,150	0.00%
2021/11/26	21.2	155.69	9.1	155.82	152.00	12.1	55,260	0.02%
2021/11/25	12	156.30	9	157.89	157.50	3	55,943	0.01%
2021/11/24	5	153.40	4	155.25	154.00	1	56,530	0.00%
2021/11/23	3	156.83	8.1	156.17	154.00	-5.1	58,328	-0.01%
2021/11/22	4.1	157.20	6.2	156.50	154.50	-2.1	60,206	0.00%
2021/11/19	5.2	160.00	5	156.70	156.00	0.2	61,871	0.00%
2021/11/18	4	159.63	3	160.83	160.50	1	64,140	0.00%
2021/11/17	7	159.00	6.1	157.67	158.50	0.9	66,010	0.00%
2021/11/16	12.2	160.08	13	160.04	161.00	-0.8	67,378	0.00%
2021/11/15	17	159.38	15.1	158.50	157.00	1.9	69,856	0.00%
2021/11/12	10.2	158.68	7.1	159.09	159.00	3.1	71,211	0.00%
2021/11/11	41.1	170.99	26.1	168.05	159.50	15	71,484	0.02%
2021/11/10	66	183.36	62.1	185.07	177.00	3.9	72,107	0.01%
2021/11/09	63.3	186.54	56	188.01	183.50	7.3	73,224	0.01%
2021/11/08	70	185.02	73.1	187.27	190.00	-3.1	73,787	0.00%
2021/11/05	19	175.95	8.1	175.78	178.00	10.9	74,735	0.01%
2021/11/04	41.3	178.09	37.3	177.07	174.50	4.1	76,083	0.01%
2021/11/03	51.2	170.38	49.3	171.16	171.50	1.9	76,323	0.00%
2021/11/02	25	161.84	32	162.64	161.00	-7	76,868	-0.01%
2021/11/01	18.2	161.75	16	160.28	158.50	2.1	77,612	0.00%
2021/10/29	21	159.83	22.6	160.36	160.00	-1.6	78,267	0.00%
2021/10/28	14.6	157.54	14.3	157.53	153.50	0.3	79,584	0.00%
2021/10/27	20	153.18	26.2	153.61	153.00	-6.2	82,036	-0.01%
2021/10/26	8.1	159.16	6.3	157.06	157.00	1.8	84,992	0.00%
2021/10/25	36	157.15	42.6	156.69	157.50	-6.6	87,571	-0.01%
2021/10/22	48	154.34	47	154.63	152.50	1	90,066	0.00%
2021/10/21	27	162.94	26	164.02	159.00	1	91,770	0.00%
2021/10/20	29	162.07	30.1	160.97	159.50	-1.1	92,550	0.00%
2021/10/19	41	161.39	34	161.49	158.00	7	94,278	0.01%
2021/10/18	43.1	152.31	41.3	153.25	160.00	1.7	96,471	0.00%
2021/10/15	28.1	163.27	18.2	161.17	161.00	9.9	97,931	0.01%
2021/10/14	37.1	161.87	46.6	160.63	164.50	-9.5	98,982	-0.01%
2021/10/13	40	158.13	45.2	157.97	155.00	-5.2	99,248	-0.01%
2021/10/12	21	159.07	27.2	157.06	153.50	-6.2	101,711	-0.01%
2021/10/08	48.4	167.71	35	166.90	169.50	13.4	102,911	0.01%
2021/10/07	45.1	171.15	58.1	172.28	171.50	-13	105,121	-0.01%
2021/10/06	41.4	165.85	41.1	166.60	161.50	0.3	106,167	0.00%
2021/10/05	67.3	166.12	70	166.61	173.00	-2.6	107,309	0.00%
2021/10/04	36.7	172.95	42.6	172.65	165.50	-5.9	108,342	-0.01%
2021/10/01	37.3	187.38	21.1	187.28	183.50	16.2	110,613	0.01%
2021/09/30	15	202.53	11	202.73	203.50	4	112,158	0.00%
2021/09/29	12	202.25	10	200.95	200.50	2	113,993	0.00%
2021/09/28	19.1	202.40	13	202.58	203.50	6.1	115,755	0.01%
2021/09/27	19.1	214.17	12.1	213.89	208.00	7	117,732	0.01%
2021/09/24	14	213.54	17.1	214.06	215.00	-3.1	121,860	0.00%
2021/09/23	11	209.14	13.1	208.95	207.50	-2.1	123,853	0.00%
2021/09/22	14.1	204.10	21	204.48	203.00	-6.9	127,961	-0.01%
2021/09/17	89	206.64	85	207.74	210.00	4	129,019	0.00%
2021/09/16	15	203.57	15	202.27	200.50	0	131,239	0.00%
2021/09/15	20	202.42	19.3	202.45	205.00	0.7	132,972	0.00%
2021/09/14	36.1	207.48	48	208.33	201.50	-12	136,191	-0.01%
2021/09/13	30.5	214.04	24.2	212.89	210.00	6.3	138,442	0.00%
2021/09/10	56.1	211.80	42	211.11	211.50	14	139,336	0.01%
2021/09/09	43.1	208.67	37.2	207.19	207.50	5.9	140,530	0.00%
2021/09/08	58.1	213.81	57	214.03	213.00	1	141,059	0.00%
2021/09/07	15.2	205.52	17	207.71	209.50	-1.8	141,359	0.00%
2021/09/06	13.2	221.60	15.1	215.29	211.00	-1.9	140,707	0.00%
2021/09/03	15.4	234.83	23	228.40	222.00	-7.6	140,444	-0.01%
2021/09/02	30.6	238.96	33.4	239.52	235.50	-2.7	139,951	0.00%
2021/09/01	38.4	240.47	36.3	239.64	235.00	2.1	139,269	0.00%
2021/08/31	22.1	248.15	19.1	246.99	248.00	3	138,045	0.00%
2021/08/30	29.3	255.52	24.1	253.28	249.00	5.2	137,102	0.00%
2021/08/27	75.6	257.15	82.3	257.43	252.00	-6.7	136,378	0.00%
2021/08/26	72.3	257.70	59	257.64	258.00	13.3	134,570	0.01%
2021/08/25	76.1	252.23	86.1	254.19	262.00	-10	132,823	-0.01%
2021/08/24	84.5	249.51	56	246.80	244.00	28.5	131,087	0.02%
2021/08/23	24	241.23	47.6	245.63	248.00	-23.6	129,142	-0.02%
2021/08/20	43	218.67	46	218.86	225.50	-3	129,352	0.00%
2021/08/19	70.3	224.89	72	221.90	213.00	-1.7	130,804	0.00%
2021/08/18	65.3	212.28	67.3	214.24	226.00	-2.1	129,864	0.00%
2021/08/17	28.5	213.89	28	214.34	205.50	0.5	130,875	0.00%
2021/08/16	29	213.84	32	213.92	215.00	-3	131,847	0.00%
2021/08/13	55.3	226.81	51	225.24	215.00	4.3	131,260	0.00%
2021/08/12	45	221.09	52	220.15	230.00	-7	131,665	-0.01%
2021/08/11	44.6	219.09	37.1	216.75	217.00	7.4	131,247	0.01%
2021/08/10	48	230.38	43	230.55	225.00	5	129,537	0.00%
2021/08/09	83	235.37	78	234.22	229.00	5	128,839	0.00%
2021/08/06	113	235.21	141.1	233.38	231.00	-28.1	128,536	-0.02%	大買/大賣/
2021/08/05	46	226.48	35	222.94	221.00	11	127,154	0.01%
2021/08/04	36	232.71	37.1	233.86	233.00	-1.1	126,543	0.00%
2021/08/03	71.1	233.43	70.4	233.54	229.00	0.7	126,639	0.00%
2021/08/02	123	226.40	113.3	226.41	232.00	9.7	125,565	0.01%	大買/大賣/
2021/07/30	125.5	245.26	112.7	240.54	223.50	12.8	123,176	0.01%	大買/大賣/
2021/07/29	102.8	238.25	115.2	238.85	248.00	-12.4	120,666	-0.01%	大買/大賣/
2021/07/28	145	209.63	147.8	211.28	225.50	-2.8	118,502	0.00%	大買/大賣/
2021/07/27	70	207.80	67.4	205.68	205.00	2.7	116,098	0.00%
2021/07/26	31.3	229.51	73	232.66	216.50	-41.7	115,006	-0.04%
2021/07/23	79	245.54	89.4	245.04	240.00	-10.4	113,819	-0.01%
2021/07/22	118.3	229.58	71.7	228.77	240.00	46.6	112,099	0.04%	大買/
2021/07/21	62.3	259.05	67	250.53	238.50	-4.7	109,689	0.00%
2021/07/20	76.4	269.29	172.6	271.76	260.50	-96.2	107,231	-0.09%	大賣/
2021/07/19	52.5	292.65	37.6	289.62	286.00	14.9	105,706	0.01%
2021/07/16	124.5	293.03	148.2	293.60	286.00	-23.8	105,178	-0.02%	大買/大賣/
2021/07/15	91	268.46	113.2	269.65	278.50	-22.2	102,364	-0.02%	大賣/
2021/07/14	156	250.11	153.3	256.19	253.50	2.7	101,196	0.00%	大買/大賣/
2021/07/13	191	287.56	58	271.60	258.50	133	98,531	0.13%	大買/鉅額交易
2021/07/12	118.8	292.51	161.7	290.56	287.00	-42.9	96,744	-0.04%	大買/大賣/
2021/07/09	137.5	292.57	98.3	289.64	275.00	39.2	94,700	0.04%	大買/
2021/07/08	99.7	286.63	131.8	285.70	304.00	-32.1	92,400	-0.03%	大賣/
2021/07/07	136.8	289.36	108.5	285.46	276.50	28.3	89,534	0.03%	大買/大賣/
2021/07/06	152.1	309.15	130.3	307.82	296.00	21.7	87,537	0.02%	大買/大賣/
2021/07/05	52.4	316.82	58.6	314.03	302.00	-6.2	85,714	-0.01%
2021/07/02	98	335.83	98.1	333.16	326.50	0	83,762	0.00%
2021/07/01	228.4	339.36	188.2	341.26	336.00	40.2	81,705	0.05%	大買/大賣/
2021/06/30	117.1	307.63	141.2	309.93	321.00	-24.2	77,304	-0.03%	大買/大賣/
2021/06/29	259.7	309.08	241.2	308.11	292.00	18.5	75,146	0.02%	大買/大賣/
2021/06/28	58.4	290.40	51.3	295.45	300.00	7	71,395	0.01%
2021/06/25	101.4	265.72	151.9	267.42	273.00	-50.6	70,194	-0.07%	大買/大賣/
2021/06/24	68	236.79	95.5	236.81	248.50	-27.5	67,663	-0.04%
2021/06/23	212.3	244.78	156.2	244.95	226.00	56.1	65,883	0.09%	大買/大賣/
2021/06/22	126.5	265.93	80.1	264.64	251.00	46.4	61,674	0.08%	大買/
2021/06/21	78.3	240.96	56	245.22	249.00	22.2	58,851	0.04%
2021/06/18	57	218.77	96.1	217.85	226.50	-39.1	58,156	-0.07%
2021/06/17	77.5	204.86	40.2	204.00	206.00	37.3	56,643	0.07%
2021/06/16	55.1	207.09	52.1	208.62	205.50	3	55,154	0.01%
2021/06/15	28	188.79	52.2	189.18	191.50	-24.2	53,839	-0.04%
2021/06/11	2.1	171.40	9.2	167.94	174.50	-7.1	53,432	-0.01%
2021/06/10	12	153.38	4	155.38	159.00	8	53,228	0.02%
2021/06/09	23	160.96	0	0.00	160.00	23	53,324	0.04%
2021/06/08	2	164.00	7.2	162.31	165.00	-5.2	53,404	-0.01%
2021/06/07	3.2	156.78	7	153.57	153.00	-3.8	53,464	-0.01%
2021/06/04	3	156.83	9.2	159.98	155.50	-6.2	53,521	-0.01%
2021/06/03	7	161.43	3	164.00	161.00	4	53,592	0.01%
2021/06/02	18.2	163.57	15.4	164.42	160.00	2.8	53,515	0.01%
2021/06/01	14	155.03	19.3	153.26	159.50	-5.2	53,205	-0.01%
2021/05/31	16.3	149.74	7	146.57	145.00	9.3	53,006	0.02%
2021/05/28	56.3	148.67	54.3	150.33	154.50	2	52,533	0.00%
2021/05/27	39.1	137.85	31.1	139.78	140.50	8	50,723	0.02%
2021/05/26	71	122.05	99.1	121.29	128.00	-28.1	47,866	-0.06%
2021/05/25	72.7	122.65	60	123.43	116.50	12.7	46,237	0.03%
2021/05/24	67.1	120.51	55	122.09	125.00	12.1	43,825	0.03%
2021/05/21	18.1	111.76	21	113.83	114.00	-2.9	42,234	-0.01%
2021/05/20	47	97.23	63.6	101.78	104.00	-16.6	41,724	-0.04%
2021/05/19	33	93.03	49	93.74	94.60	-16	39,609	-0.04%
2021/05/18	8	84.53	9	85.23	86.00	-1	39,042	0.00%
2021/05/17	38	80.00	154.1	76.84	78.20	-116.1	38,911	-0.30%	大賣/鉅額交易
2021/05/14	54	79.55	68.2	78.21	81.60	-14.2	37,764	-0.04%
2021/05/13	35.1	82.37	34	81.72	80.10	1.1	36,679	0.00%
2021/05/12	39.1	91.46	3	91.53	88.90	36.1	36,346	0.10%
2021/05/11	119.1	100.09	119.3	101.24	98.70	-0.2	36,361	0.00%	大買/大賣/
2021/05/10	41	99.14	50.3	99.00	101.50	-9.3	35,317	-0.03%
2021/05/07	18	90.44	22	90.08	92.30	-4	34,558	-0.01%
2021/05/06	18	91.23	13	90.73	89.90	5	34,312	0.01%
2021/05/05	41.3	93.86	49.1	92.82	92.50	-7.8	33,721	-0.02%
2021/05/04	29.3	95.13	15	96.53	91.40	14.3	33,189	0.04%
2021/05/03	92	100.08	61	101.33	101.50	31	32,428	0.10%
2021/04/29	30.1	93.17	12.9	93.15	94.70	17.2	31,563	0.05%
2021/04/28	31	94.56	31	96.50	92.50	0	31,936	0.00%
2021/04/27	75.2	93.59	33	92.26	91.20	42.2	31,941	0.13%
2021/04/26	11.1	88.70	11.3	88.08	90.20	-0.2	31,963	0.00%
2021/04/23	18	85.84	161.3	83.08	82.00	-143.3	32,715	-0.44%	大賣/鉅額交易
2021/04/22	92.5	95.44	80	93.59	85.80	12.5	32,945	0.04%
2021/04/21	17.1	86.36	31.7	88.05	89.60	-14.5	32,068	-0.05%
2021/04/20	323	80.03	42	80.14	81.50	281	31,928	0.88%	大買/鉅額交易
2021/04/19	21	79.35	22	79.40	80.60	-1	32,264	0.00%
2021/04/16	32	69.29	6	71.55	73.30	26	32,430	0.08%
2021/04/15	7	65.03	37	65.69	66.70	-30	32,892	-0.09%
2021/04/14	113	64.47	142	64.01	65.30	-29	34,186	-0.08%	大買/大賣/
2021/04/13	71	63.31	11.1	65.10	64.30	60	34,459	0.17%
2021/04/12	40.1	63.34	38	63.56	64.00	2.1	35,159	0.01%
2021/04/09	11	57.61	34	56.91	58.20	-23	36,862	-0.06%
2021/04/08	22	58.18	2	58.75	58.90	20	37,908	0.05%
2021/04/07	10.3	56.51	12	57.95	58.70	-1.7	39,236	0.00%
2021/04/06	9	56.37	16	57.07	57.40	-7	42,280	-0.02%
2021/04/01	20	56.05	18	55.83	55.90	2	43,279	0.00%
2021/03/31	55	56.39	32.2	56.70	55.10	22.8	44,129	0.05%
2021/03/30	22	54.21	7	54.46	54.60	15	44,067	0.03%
2021/03/29	15	55.00	49	54.90	55.40	-34	44,720	-0.08%
2021/03/26	8	50.69	15	51.09	52.90	-7	46,649	-0.02%
2021/03/25	14.2	50.87	50	50.87	49.90	-35.8	47,659	-0.08%
2021/03/24	12	52.00	11	52.02	52.00	1	48,732	0.00%
2021/03/23	43	52.53	30	52.81	51.70	13	48,863	0.03%
2021/03/22	14	53.72	20.2	54.10	54.50	-6.2	48,009	-0.01%
2021/03/19	22.5	49.62	5	49.99	49.55	17.5	47,755	0.04%
2021/03/18	2	49.78	47	49.66	49.95	-45	48,015	-0.09%
2021/03/17	1	48.75	3	48.88	49.00	-2	48,441	0.00%
2021/03/16	6	48.40	1	48.55	48.65	5	48,956	0.01%
2021/03/15	0.1	48.75	32	48.40	48.70	-31.9	49,649	-0.06%
2021/03/12	6	47.98	14	48.18	47.40	-8	50,455	-0.02%
2021/03/11	1	47.90	0	0.00	47.25	1	50,756	0.00%
2021/03/10	2	46.88	3	47.30	47.00	-1	50,926	0.00%
2021/03/09	7	46.95	9	46.91	47.50	-2	51,141	0.00%
2021/03/08	7	46.54	1	46.85	45.40	6	51,479	0.01%
2021/03/05	3	46.07	2	46.00	45.85	1	51,890	0.00%
2021/03/04	8	46.35	1	46.40	46.05	7	52,319	0.01%
2021/03/03	3	45.92	19	46.40	47.30	-16	52,717	-0.03%
2021/03/02	50	48.84	43	48.81	45.50	7	53,775	0.01%
2021/02/26	6	47.30	10	47.63	47.95	-4	54,074	-0.01%
2021/02/25	9	47.44	10.1	47.64	47.30	-1.1	54,060	0.00%
2021/02/24	6	46.78	13	46.62	46.00	-7	54,183	-0.01%
2021/02/23	11	46.90	6	47.12	46.70	5	54,262	0.01%
2021/02/22	4	46.45	20	46.91	46.75	-16	54,800	-0.03%
2021/02/19	16	44.78	59	44.88	44.50	-43	54,951	-0.08%
2021/02/18	49	45.46	42	45.77	45.25	7	55,206	0.01%
2021/02/17	34	43.40	21.2	44.09	43.90	12.9	54,788	0.02%
2021/02/05	35	42.56	2	42.68	42.20	33	54,773	0.06%
2021/02/04	74.2	42.57	83	43.08	43.50	-8.9	54,818	-0.02%
2021/02/03	14	43.10	13	42.97	42.25	1	55,361	0.00%
2021/02/02	58	43.76	37	43.64	43.50	21	56,019	0.04%
2021/02/01	1	41.30	13	41.33	41.35	-12	55,488	-0.02%
2021/01/29	5	44.83	1	44.30	42.80	4	55,267	0.01%
2021/01/28	6	45.03	9	44.91	44.75	-3	55,130	-0.01%
2021/01/27	4	45.91	5	44.94	44.55	-1	54,963	0.00%
2021/01/26	12	45.53	12	45.48	45.60	0	55,058	0.00%
2021/01/25	8	46.21	17	45.91	45.65	-9	54,998	-0.02%
2021/01/22	17	44.31	34.3	44.54	44.80	-17.3	54,629	-0.03%
2021/01/21	18	44.30	24	43.71	42.70	-6	54,212	-0.01%
2021/01/20	20	42.37	24	42.72	42.10	-4	53,579	-0.01%
2021/01/19	25	44.28	40	45.10	43.20	-15	52,968	-0.03%
2021/01/18	11	43.85	30	44.70	45.10	-19	52,507	-0.04%
2021/01/15	73	44.31	52	43.78	43.25	21	51,347	0.04%
2021/01/14	9	49.52	9	49.14	48.05	0	50,492	0.00%
2021/01/13	8	48.86	9	49.02	48.00	-1	50,040	0.00%
2021/01/12	40	49.33	39	49.13	49.05	1	49,715	0.00%
2021/01/11	90	50.06	134	49.29	50.40	-44	48,278	-0.09%	大賣/
2021/01/08	81	48.18	81	48.32	48.50	0	47,488	0.00%
2021/01/07	84.1	48.43	44	46.62	47.35	40.1	46,536	0.09%
2021/01/06	32.2	52.49	27	52.51	50.30	5.2	45,072	0.01%
2021/01/05	37	54.95	31	55.14	54.60	6	44,340	0.01%
2021/01/04	131	55.74	146.7	55.86	57.10	-15.7	43,023	-0.04%	大買/大賣/
2020/12/31	22	51.48	30.3	51.17	52.90	-8.3	40,875	-0.02%
2020/12/30	71	49.52	70	49.80	50.10	1	39,737	0.00%
2020/12/29	173.2	52.64	121	53.92	49.35	52.2	38,285	0.14%	大買/大賣/
2020/12/28	12	52.02	26.2	52.33	52.80	-14.2	35,075	-0.04%
2020/12/25	38	48.07	39.2	48.09	48.00	-1.2	33,634	0.00%
2020/12/24	25	46.18	41	45.61	45.25	-16	32,551	-0.05%
2020/12/23	59	43.88	46	44.30	45.45	13	32,156	0.04%
2020/12/22	79.2	47.78	93	47.62	43.15	-13.8	31,216	-0.04%
2020/12/21	68	45.87	101	45.85	47.50	-33	28,681	-0.12%	大賣/
2020/12/18	64.3	43.70	50	43.58	43.20	14.3	27,305	0.05%
2020/12/17	9	41.96	21	41.99	42.35	-12	25,975	-0.05%
2020/12/16	13	40.59	8	40.66	41.00	5	25,507	0.02%
2020/12/15	32	41.42	61	40.48	40.00	-29	25,254	-0.11%
2020/12/14	38	40.37	74	40.27	40.75	-36	24,601	-0.15%
2020/12/11	48	40.91	72	39.89	38.95	-24	24,110	-0.10%
2020/12/10	80	42.07	35	41.68	41.40	45	23,548	0.19%
2020/12/09	41	41.32	30	41.68	41.40	11	22,943	0.05%
2020/12/08	96	40.74	97	40.95	40.60	-1	22,173	0.00%
2020/12/07	9	38.63	18	38.61	38.25	-9	21,113	-0.04%
2020/12/04	10	38.48	16	38.68	38.00	-6	20,573	-0.03%
2020/12/03	43	40.47	43	40.30	39.50	0	20,136	0.00%
2020/12/02	89	40.37	145	40.75	40.00	-56	19,824	-0.28%	大賣/
2020/12/01	37	42.06	37.6	41.99	41.10	-0.6	19,317	0.00%
2020/11/30	17	43.07	17	43.06	43.70	0	18,836	0.00%
2020/11/27	40	41.98	40	41.98	43.00	0	18,393	0.00%
2020/11/26	100	42.16	66	41.75	40.65	34	17,895	0.19%
2020/11/25	34	39.16	70	38.67	40.90	-36	16,799	-0.21%
2020/11/24	22	37.88	4	37.41	37.20	18	16,009	0.11%
2020/11/23	1	37.50	3	37.58	37.45	-2	15,818	-0.01%
2020/11/20	47	37.60	53	37.47	36.75	-6	15,621	-0.04%
2020/11/19	82	36.84	37	36.69	37.45	45	15,539	0.29%
2020/11/18	44	35.39	74	35.43	36.40	-30	14,552	-0.21%
2020/11/17	16	32.49	47	32.87	33.35	-31	13,788	-0.22%
2020/11/16	11	31.50	4	31.80	31.55	7	13,474	0.05%
2020/11/13	34	31.19	32	30.94	30.60	2	13,393	0.01%
2020/11/12	28	31.69	28	30.95	31.20	0	13,198	0.00%
2020/11/11	43	31.08	46	31.15	32.45	-3	13,081	-0.02%
2020/11/10	111	31.93	132	30.32	29.80	-21	12,631	-0.17%	大買/大賣/
2020/11/09	1	31.90	4	31.95	32.25	-3	11,564	-0.03%
2020/11/06	8	29.09	25	29.27	29.35	-17	11,333	-0.15%
2020/11/05	3	28.97	3	29.08	28.95	0	11,279	0.00%
2020/11/04	6	28.03	5	28.43	28.90	1	11,238	0.01%
2020/11/03	32	28.75	16	28.61	28.60	16	11,022	0.15%
2020/11/02	2	27.23	8	27.60	27.00	-6	10,673	-0.06%
2020/10/30	4	26.39	3	26.43	26.20	1	10,273	0.01%
2020/10/29	1	26.55	0	0.00	26.70	1	10,172	0.01%
2020/10/28	21	26.57	20	26.78	26.15	1	10,059	0.01%
2020/10/27	1	26.10	0	0.00	26.10	1	9,870	0.01%
2020/10/26	20	26.34	17	25.85	26.85	3	9,717	0.03%
2020/10/23	2	24.62	0	0.00	24.60	2	9,230	0.02%
2020/10/22	2	24.45	0	0.00	24.45	2	9,161	0.02%
2020/10/21	12	25.10	12	25.25	25.30	0	9,085	0.00%
2020/10/20	22	24.58	26	24.66	25.25	-4	8,840	-0.05%
2020/10/19	1	23.40	0	0.00	23.55	1	8,522	0.01%
2020/10/16	3	23.82	0	0.00	23.55	3	8,469	0.04%
2020/10/15	1	24.10	2	24.68	24.05	-1	8,399	-0.01%
2020/10/14	98	25.04	23	24.33	24.55	75	8,292	0.90%
2020/10/13	24	24.73	41	24.37	25.05	-17	8,112	-0.21%
2020/10/08	1	24.30	3	24.40	23.80	-2	7,540	-0.03%
2020/10/07	26	24.05	21	24.13	24.45	5	7,351	0.07%
2020/10/06	6	22.73	5	23.14	23.45	1	7,094	0.01%
2020/10/05	11	22.02	8	22.16	22.85	3	6,852	0.04%
2020/09/30	2	21.05	12	21.45	21.25	-10	6,606	-0.15%
2020/09/29	4	21.19	12	20.93	21.00	-8	6,614	-0.12%
2020/09/28	39	21.58	30	21.42	21.65	9	6,365	0.14%
2020/09/25	0	0.00	10	20.35	20.45	-10	6,001	-0.17%
2020/09/21	10	20.30	0	0.00	20.20	10	5,645	0.18%
2020/09/18	0	0.00	1	20.30	20.30	-1	5,627	-0.02%
2020/09/15	1	19.35	0	0.00	19.80	1	5,503	0.02%
2020/09/04	0	0.00	5	19.85	20.00	-5	4,899	-0.10%
2020/09/03	0	0.00	13	20.52	20.45	-13	4,775	-0.27%
2020/09/02	1	20.55	0	0.00	20.70	1	4,671	0.02%
2020/09/01	0.5	20.90	25	21.27	20.95	-24.5	4,595	-0.53%
2020/08/31	15	21.69	21	21.25	21.20	-6	4,531	-0.13%
2020/08/28	5	20.90	10	20.78	21.00	-5	4,317	-0.12%
2020/08/27	23	21.12	2	21.15	20.90	21	4,277	0.49%
2020/08/26	5	22.00	3	22.17	22.10	2	4,161	0.05%
2020/08/25	0	0.00	24	21.45	21.75	-24	3,937	-0.61%
2020/08/20	3	20.45	2	19.70	19.95	1	3,447	0.03%
2020/08/19	2	20.30	5	20.45	20.35	-3	3,250	-0.09%
2020/08/18	10	20.09	2	20.10	20.10	8	3,028	0.26%
2020/08/17	50	20.07	8	20.42	20.05	42	2,835	1.48%
2020/08/14	5	19.52	19	19.70	19.90	-14	2,607	-0.54%
2020/08/13	5	19.25	0	0.00	19.05	5	2,275	0.22%
2020/07/21	0	0.00	5	18.00	18.00	-5	2,088	-0.24%
2020/07/15	0	0.00	6	18.50	18.60	-6	2,041	-0.29%
2020/07/14	8	18.43	2	18.60	18.70	6	2,051	0.29%
2020/07/13	0	0.00	1	18.70	18.80	-1	2,028	-0.05%
2020/07/10	2	18.55	0	0.00	18.65	2	2,028	0.10%
2020/07/09	1	18.40	0	0.00	18.50	1	1,967	0.05%
2020/07/08	6	18.63	3	18.45	18.70	3	1,906	0.16%
2020/07/07	0	0.00	11	18.14	18.40	-11	1,792	-0.61%
2020/06/04	0	0.00	2	16.55	16.55	-2	2,254	-0.09%
2020/06/01	2	16.35	0	0.00	16.30	2	2,267	0.09%
2020/05/07	0	0.00	2	16.60	16.70	-2	2,254	-0.09%
2020/04/22	1	15.80	0	0.00	15.80	1	2,263	0.04%
2020/04/20	1	16.05	0	0.00	16.10	1	2,204	0.05%
2020/03/16	10	14.50	0	0.00	14.30	10	1,524	0.66%
2020/03/09	15	16.50	0	0.00	16.50	15	1,389	1.08%
2020/03/02	0	0.00	1	17.15	17.15	-1	1,366	-0.07%
2020/01/30	0	0.00	1	17.20	16.80	-1	1,166	-0.09%
2020/01/16	1	18.15	0	0.00	18.25	1	1,179	0.08%
2019/12/03	0	0.00	2	18.45	18.55	-2	1,491	-0.13%
2019/11/20	0	0.00	1	18.25	18.25	-1	2,039	-0.05%
2019/11/18	2	18.00	2	17.95	18.00	0	2,193	0.00%
2019/10/31	0	0.00	3	18.20	18.15	-3	3,239	-0.09%
2019/10/21	10	18.15	0	0.00	18.15	10	4,525	0.22%
2019/09/27	1	18.45	0	0.00	18.25	1	4,651	0.02%
2019/09/18	4	19.09	0	0.00	19.00	4	4,819	0.08%
2019/09/12	0	0.00	3	19.03	19.15	-3	4,891	-0.06%
2019/09/04	1	20.05	2	20.25	20.15	-1	4,831	-0.02%
2019/09/03	2	20.20	1	20.20	20.20	1	4,719	0.02%
2019/09/02	0	0.00	29	19.03	19.15	-29	4,583	-0.63%
2019/08/30	0	0.00	30	19.00	19.00	-30	4,578	-0.66%
2019/08/27	1	19.00	0	0.00	18.80	1	4,607	0.02%
2019/08/26	2	18.88	0	0.00	18.75	2	4,612	0.04%
2019/08/19	2	19.20	0	0.00	19.15	2	4,493	0.04%
2019/08/16	0	0.00	15	19.44	19.55	-15	4,417	-0.34%
2019/08/15	6	20.07	0	0.00	19.80	6	4,356	0.14%
2019/08/14	59	21.18	1.5	21.09	21.05	57.5	4,292	1.34%
2019/08/12	0	0.00	7	21.00	20.65	-7	4,215	-0.17%
2019/08/08	0	0.00	2	21.40	21.40	-2	4,184	-0.05%
2019/08/07	8	20.24	0.4	20.70	20.50	7.6	4,085	0.19%
2019/08/06	2	20.68	1	21.00	20.55	1	4,031	0.02%
2019/08/05	1	21.75	7	21.44	21.40	-6	3,939	-0.15%
2019/08/02	2	21.43	2	21.43	21.80	0	3,813	0.00%
2019/08/01	6	20.81	3	21.02	20.85	3	3,588	0.08%
2019/07/31	3	20.85	1	21.10	20.75	2	3,472	0.06%
2019/07/30	1	21.20	0	0.00	21.25	1	3,382	0.03%
2019/07/29	2	21.70	5	21.85	22.10	-3	3,295	-0.09%
2019/07/26	6	22.46	15	22.29	21.90	-9	3,167	-0.28%
2019/07/25	8	21.43	9	21.69	21.90	-1	2,829	-0.04%
2019/07/22	0	0.00	4	19.20	19.25	-4	2,169	-0.18%
2019/07/17	1	18.80	0	0.00	18.80	1	2,068	0.05%
2019/07/15	0	0.00	35	18.96	18.80	-35	2,073	-1.69%
2019/07/10	20	19.25	0	0.00	19.25	20	1,967	1.02%
2019/07/09	0	0.00	3	19.20	19.15	-3	1,934	-0.16%
2019/07/04	0	0.00	2	19.30	19.25	-2	1,874	-0.11%
2019/07/03	1	19.00	6	19.15	19.10	-5	1,844	-0.27%
2019/07/02	2	19.10	0	0.00	19.10	2	1,787	0.11%
2019/06/14	35	18.42	0	0.00	18.40	35	1,419	2.47%
2019/06/03	2	17.98	0	0.00	17.85	2	1,208	0.17%
2019/05/31	0	0.00	5	18.60	18.85	-5	1,114	-0.45%
2019/05/30	30	18.75	0	0.00	18.85	30	1,052	2.85%
2019/05/28	4	18.00	0	0.00	18.20	4	944	0.42%
2019/05/24	20	17.75	0	0.00	17.90	20	854	2.34%
2019/05/22	0	0.00	2	17.43	17.50	-2	811	-0.25%
2019/05/21	2	17.45	0	0.00	17.55	2	794	0.25%
2019/05/20	0	0.00	3	17.13	17.10	-3	751	-0.40%
2019/05/16	0	0.00	1	17.00	17.05	-1	727	-0.14%
2019/05/15	2	16.80	3	16.90	16.85	-1	712	-0.14%
2019/05/06	0	0.00	2	16.35	16.35	-2	665	-0.30%
2019/05/03	3	16.65	0	0.00	16.55	3	650	0.46%
2019/04/23	1	16.50	0	0.00	16.45	1	600	0.17%
2019/04/17	0	0.00	5	16.25	16.10	-5	547	-0.91%
2019/03/28	0	0.00	1	16.10	16.05	-1	447	-0.22%
2019/03/26	5	16.05	0	0.00	16.15	5	447	1.12%
2019/03/22	0	0.00	5	16.15	16.05	-5	451	-1.11%
2019/03/21	7	16.13	0	0.00	16.05	7	454	1.54%
2019/03/07	1.7	16.10	0	0.00	16.10	1.7	507	0.33%
2019/03/04	1	16.05	0	0.00	16.05	1	523	0.19%
2019/02/21	0	0.00	1	16.30	16.40	-1	504	-0.20%
2019/02/14	2	16.05	0	0.00	16.10	2	492	0.41%
2019/01/18	0	0.00	6	15.75	15.65	-6	503	-1.19%
2019/01/17	6	15.60	0	0.00	15.60	6	510	1.17%
2018/10/15	1	15.70	0	0.00	16.05	1	1,143	0.09%
2018/10/11	5	15.40	0	0.00	15.40	5	1,146	0.44%
2018/10/04	0	0.00	1	16.60	16.60	-1	1,195	-0.08%
2018/10/01	2	16.75	0	0.00	16.75	2	1,223	0.16%
2018/09/27	0	0.00	50	16.80	16.75	-50	1,237	-4.04%
2018/09/21	1	16.75	0	0.00	16.70	1	1,268	0.08%
2018/09/13	0	0.00	4	16.95	17.10	-4	1,338	-0.30%
2018/09/05	0	0.00	3	16.70	16.70	-3	1,322	-0.23%
2018/08/27	0	0.00	6	16.80	16.85	-6	1,344	-0.45%
2018/08/24	6	16.70	0	0.00	16.75	6	1,343	0.45%
2018/08/17	0	0.00	0.2	16.65	16.75	-0.2	1,247	-0.02%
2018/08/15	0	0.00	1	16.80	16.90	-1	1,214	-0.08%
2018/08/09	3	16.85	0	0.00	16.80	3	1,241	0.24%
2018/08/07	1	17.00	0	0.00	16.85	1	1,336	0.07%
2018/07/17	0	0.00	3	16.95	17.15	-3	1,292	-0.23%
2018/07/12	3	16.85	0	0.00	16.95	3	1,212	0.25%
2018/06/29	0	0.00	1	16.85	16.90	-1	1,315	-0.08%
2018/06/26	1	16.65	0	0.00	16.65	1	1,300	0.08%
2018/06/08	0	0.00	3	16.68	16.70	-3	1,484	-0.20%
2018/06/07	1	16.80	0	0.00	16.75	1	1,501	0.07%
2018/05/22	0	0.00	3	16.75	16.55	-3	1,590	-0.19%
2018/05/18	3	16.50	0	0.00	16.60	3	1,610	0.19%
2018/05/17	2	16.50	0	0.00	16.55	2	1,629	0.12%
2018/05/15	0	0.00	20	16.60	16.50	-20	1,604	-1.25%
2018/04/30	1	17.30	0	0.00	17.15	1	1,758	0.06%
2018/04/24	5	17.05	0	0.00	17.05	5	1,835	0.27%
2018/04/19	0	0.00	1	17.15	17.15	-1	1,881	-0.05%
2018/04/16	0	0.00	3	17.10	17.10	-3	1,970	-0.15%
2018/04/13	1	17.30	0	0.00	17.25	1	2,008	0.05%
2018/04/12	1	17.25	0	0.00	17.30	1	1,976	0.05%
2018/04/11	3	17.50	0	0.00	17.50	3	2,003	0.15%
2018/03/20	0	0.00	2	18.15	18.20	-2	2,187	-0.09%
2018/03/16	10	18.60	2	18.60	18.60	8	2,168	0.37%
2018/03/15	3	17.92	0	0.00	17.85	3	2,191	0.14%
2018/03/08	2	18.05	0	0.00	18.05	2	2,489	0.08%
2018/02/07	1	17.80	0	0.00	17.80	1	3,250	0.03%
2018/02/05	0	0.00	3	18.20	18.30	-3	3,155	-0.10%
2018/01/25	1	19.25	0	0.00	19.35	1	3,110	0.03%
2018/01/18	0	0.00	2	20.00	19.85	-2	3,078	-0.06%
2018/01/16	1.2	19.73	0	0.00	19.85	1.2	3,140	0.04%
2018/01/08	0.2	19.65	0	0.00	19.65	0.2	3,293	0.01%
2018/01/02	1	20.15	1	19.95	19.85	0	3,233	0.00%