萬海 (2615)-台灣企銀-九如券商分點個股進出

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
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2314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－台灣企銀-九如券商分點個股進出

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

台灣企銀-九如券商分點個股進出
台灣企銀-九如券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	61.93	12	63.18	63.80	-8	11,861	-0.07%
2024/05/09	1	56.80	5	56.82	58.00	-4	10,361	-0.04%
2024/05/08	0	0.00	1	51.70	52.80	-1	9,418	-0.01%
2024/05/03	1	49.70	6	49.86	49.40	-5	8,490	-0.06%
2024/05/02	1	50.30	9	51.53	49.40	-8	8,400	-0.10%
2024/04/30	1	48.85	2	50.75	50.70	-1	7,939	-0.01%
2024/04/29	0	0.00	2	49.73	49.55	-2	7,708	-0.03%
2024/04/26	1	48.80	3	47.88	48.35	-2	7,407	-0.03%
2024/04/15	0	0.00	1	45.40	45.10	-1	7,909	-0.01%
2024/03/20	4	45.25	0	0.00	45.00	4	17,230	0.02%
2024/03/15	8	44.68	1	44.40	46.45	7	17,778	0.04%
2024/03/14	1	47.10	0	0.00	47.10	1	17,606	0.01%
2024/03/01	1	49.65	0	0.00	49.90	1	18,376	0.01%
2024/02/29	2	50.60	2	50.60	50.40	0	18,247	0.00%
2024/02/23	2	49.63	0	0.00	49.65	2	17,845	0.01%
2024/02/22	0	0.00	2	50.05	50.00	-2	17,821	-0.01%
2024/02/21	0	0.00	4	49.60	49.00	-4	17,723	-0.02%
2024/02/19	2	47.50	0	0.00	47.90	2	17,664	0.01%
2024/02/16	1	47.25	2	47.63	47.30	-1	17,819	-0.01%
2024/02/15	3	46.90	0	0.00	47.20	3	17,961	0.02%
2024/02/02	1	48.65	1.8	48.32	48.20	-0.8	17,983	0.00%
2024/01/29	0	0.00	1	50.00	50.00	-1	17,858	-0.01%
2024/01/25	4	49.94	0	0.00	49.75	4	17,876	0.02%
2024/01/24	0	0.00	1	51.20	50.50	-1	17,811	-0.01%
2024/01/23	1	50.70	0	0.00	50.20	1	17,846	0.01%
2024/01/22	2	50.80	10	50.04	50.70	-8	17,889	-0.04%
2024/01/19	3	51.53	10	51.30	51.20	-7	17,791	-0.04%
2024/01/18	0	0.00	3	52.47	52.50	-3	17,695	-0.02%
2024/01/17	11	50.90	1	51.20	51.00	10	17,539	0.06%
2024/01/16	1	51.50	0	0.00	52.00	1	17,383	0.01%
2024/01/15	0	0.00	2	53.50	52.80	-2	17,235	-0.01%
2024/01/10	2	50.15	4	50.70	50.70	-2	16,960	-0.01%
2024/01/09	10	52.75	3	52.80	52.40	7	16,693	0.04%
2024/01/08	5	56.40	0	0.00	56.20	5	16,210	0.03%
2024/01/05	5	57.44	4	57.88	57.90	1	15,999	0.01%
2024/01/04	3	56.47	4	56.98	57.00	-1	15,558	-0.01%
2024/01/03	3	55.50	2	55.00	55.00	1	14,793	0.01%
2024/01/02	3	56.63	4	57.63	54.70	-1	14,512	-0.01%
2023/12/29	0	0.00	1	55.00	55.00	-1	13,941	-0.01%
2023/12/28	0	0.00	26	55.42	55.20	-26	13,906	-0.19%
2023/12/27	5	56.70	12	56.70	56.60	-7	13,795	-0.05%
2023/12/26	5	55.40	11	55.82	56.00	-6	13,532	-0.04%
2023/12/25	4	55.38	2	56.95	54.50	2	13,140	0.02%
2023/12/22	15	60.25	6	61.05	60.10	9	12,342	0.07%
2023/12/21	3	59.70	2	59.60	59.60	1	10,570	0.01%
2023/12/20	2	53.90	2	54.35	54.50	0	9,261	0.00%
2023/12/19	4	53.35	4	53.85	52.30	0	8,798	0.00%
2023/12/18	3	51.07	4	52.00	52.90	-1	8,116	-0.01%
2023/12/13	3	50.57	0	0.00	50.10	3	6,925	0.04%
2023/12/12	7	52.10	1	51.90	51.80	6	7,366	0.08%
2023/12/11	3	52.10	0	0.00	52.40	3	7,192	0.04%
2023/12/08	1	50.90	0	0.00	51.10	1	6,988	0.01%
2023/12/05	1	50.60	2	50.95	52.00	-1	6,865	-0.01%
2023/12/01	1	48.50	0	0.00	48.65	1	6,098	0.02%
2023/11/24	11	45.70	0	0.00	45.50	11	5,985	0.18%
2023/11/23	10	45.75	0	0.00	45.75	10	6,051	0.17%
2023/11/20	1	47.00	0	0.00	46.95	1	6,094	0.02%
2023/11/09	0	0.00	1	46.45	46.35	-1	6,191	-0.02%
2023/10/31	3	46.75	0	0.00	46.20	3	6,272	0.05%
2023/10/27	0	0.00	1	45.45	45.50	-1	6,150	-0.02%
2023/10/19	0	0.00	15.2	45.25	45.60	-15.2	6,456	-0.23%
2023/10/17	0	0.00	1	44.65	44.70	-1	6,481	-0.02%
2023/10/16	1	44.00	1	44.05	45.00	0	6,549	0.00%
2023/10/13	3	44.93	0	0.00	44.25	3	6,610	0.05%
2023/10/12	10	45.65	1	45.70	45.65	9	6,579	0.14%
2023/10/11	2	45.20	0	0.00	45.25	2	6,647	0.03%
2023/10/06	2	46.88	2	46.95	46.95	0	6,776	0.00%
2023/09/28	2	48.80	3	48.42	48.30	-1	7,291	-0.01%
2023/09/18	1	50.80	0	0.00	50.90	1	9,376	0.01%
2023/09/15	1	50.80	1	51.30	50.60	0	9,386	0.00%
2023/08/24	1	47.30	0	0.00	46.00	1	9,566	0.01%
2023/08/15	5	49.50	0	0.00	49.00	5	9,236	0.05%
2023/07/28	0	0.00	1	51.60	51.80	-1	9,824	-0.01%
2023/07/25	0	0.00	2	49.35	49.20	-2	9,972	-0.02%
2023/07/21	0	0.00	12	51.07	50.90	-12	10,120	-0.12%
2023/07/14	1	50.30	0	0.00	50.40	1	10,323	0.01%
2023/07/13	2	49.90	0	0.00	49.30	2	10,335	0.02%
2023/07/10	2	54.30	0	0.00	53.60	2	10,259	0.02%
2023/07/04	15	61.96	0	0.00	57.30	15	9,675	0.16%
2023/07/03	0	0.00	1	59.00	58.90	-1	8,716	-0.01%
2023/06/30	2	58.90	0	0.00	59.00	2	8,216	0.02%
2023/05/30	1	59.10	0	0.00	58.70	1	10,281	0.01%
2023/05/26	10	59.10	0	0.00	58.90	10	10,595	0.09%
2023/05/15	10	60.00	0	0.00	60.20	10	11,413	0.09%
2023/05/12	1	59.10	0	0.00	59.20	1	11,434	0.01%
2023/05/03	4	61.28	1	60.80	60.50	3	12,004	0.02%
2023/04/26	1	63.60	0	0.00	63.70	1	12,253	0.01%
2023/04/21	1	65.40	2	64.80	65.00	-1	12,497	-0.01%
2023/04/19	5	69.00	0	0.00	68.00	5	12,630	0.04%
2023/04/12	0	0.00	1	69.20	68.80	-1	13,442	-0.01%
2023/04/10	1	69.00	0	0.00	68.80	1	14,135	0.01%
2023/03/30	0	0.00	15	68.61	68.50	-15	17,126	-0.09%
2023/03/27	1	70.00	0	0.00	69.70	1	18,992	0.01%
2023/03/21	2	69.20	2	69.80	69.00	0	20,226	0.00%
2023/03/20	1	69.80	1	70.30	69.60	0	20,233	0.00%
2023/03/15	0	0.00	1	71.40	71.00	-1	19,886	-0.01%
2023/03/14	1	73.00	10	73.40	72.50	-9	19,571	-0.05%
2023/03/13	25	80.20	25	80.09	80.50	0	18,898	0.00%
2023/03/10	4	81.02	3	80.30	79.10	1	18,755	0.01%
2023/03/06	0	0.00	1	80.80	80.60	-1	18,803	-0.01%
2023/02/22	1	76.80	1	78.10	76.70	0	18,592	0.00%
2023/02/21	1	74.90	0	0.00	77.50	1	18,344	0.01%
2023/02/14	0	0.00	0.1	74.80	74.80	-0.1	19,329	0.00%
2023/02/07	1	76.50	0.1	76.70	77.60	0.9	20,350	0.00%
2023/02/06	1	77.00	0	0.00	76.10	1	20,482	0.00%
2023/01/30	0	0.00	1	73.90	75.60	-1	20,414	0.00%
2023/01/13	1	74.30	0	0.00	74.50	1	20,424	0.00%
2023/01/11	1	76.30	0	0.00	76.10	1	20,473	0.00%
2023/01/04	5	77.60	0	0.00	77.10	5	20,903	0.02%
2023/01/03	1	81.00	1	79.20	79.20	0	20,825	0.00%
2022/12/30	2	80.20	3	80.70	80.10	-1	20,753	0.00%
2022/12/29	5	79.60	0	0.00	79.20	5	20,637	0.02%
2022/12/28	1	78.60	0	0.00	79.00	1	20,583	0.00%
2022/12/27	2	82.70	0	0.00	82.10	2	20,463	0.01%
2022/12/26	0	0.00	2	83.20	82.40	-2	20,553	-0.01%
2022/12/23	7	86.06	2	85.20	86.20	5	20,344	0.02%
2022/12/22	2	83.65	11	83.75	87.20	-9	19,732	-0.05%
2022/12/21	0	0.00	10	78.82	79.80	-10	18,579	-0.05%
2022/12/20	2	77.45	0	0.00	76.70	2	18,285	0.01%
2022/12/19	1	79.20	3	79.40	76.20	-2	18,086	-0.01%
2022/12/16	11	74.83	0	0.00	78.80	11	17,509	0.06%
2022/12/08	1	68.80	0	0.00	68.60	1	18,088	0.01%
2022/12/06	1	71.50	0	0.00	70.60	1	18,254	0.01%
2022/11/29	5	73.40	0	0.00	74.70	5	18,769	0.03%
2022/11/25	0	0.00	5	76.20	74.90	-5	18,973	-0.03%
2022/11/23	5	71.00	0	0.00	71.10	5	18,785	0.03%
2022/11/21	0	0.00	2	70.00	69.50	-2	18,878	-0.01%
2022/11/18	3	72.90	0	0.00	71.80	3	18,843	0.02%
2022/11/14	0	0.00	5	74.50	74.10	-5	18,805	-0.03%
2022/11/11	2	74.00	0	0.00	73.50	2	18,698	0.01%
2022/11/10	3	73.67	0	0.00	74.40	3	18,395	0.02%
2022/11/09	5	72.30	5	71.20	72.00	0	18,244	0.00%
2022/11/04	5	65.50	0	0.00	66.60	5	17,759	0.03%
2022/11/03	5	65.40	5	65.70	65.80	0	17,605	0.00%
2022/11/01	0	0.00	5	66.30	66.00	-5	17,590	-0.03%
2022/10/28	5	70.00	0	0.00	68.50	5	17,585	0.03%
2022/10/24	1	68.90	1	68.50	68.50	0	17,586	0.00%
2022/10/19	0	0.00	5	68.00	67.90	-5	17,706	-0.03%
2022/10/17	0	0.00	10	62.60	64.90	-10	17,705	-0.06%
2022/10/14	0	0.00	1	69.20	68.80	-1	17,512	-0.01%
2022/10/13	20	68.04	22	65.96	65.40	-2	17,873	-0.01%
2022/10/12	3	68.63	2	72.05	68.30	1	18,252	0.01%
2022/10/11	1	71.70	0	0.00	72.20	1	18,103	0.01%
2022/10/07	1	74.30	0.2	74.20	73.20	0.9	17,998	0.00%
2022/10/05	0	0.00	4	73.00	72.90	-4	18,103	-0.02%
2022/10/04	0	0.00	0.5	71.60	71.60	-0.5	18,225	0.00%
2022/09/29	5	68.00	0	0.00	66.50	5	17,966	0.03%
2022/09/28	2	66.00	3	66.97	65.70	-1	17,990	-0.01%
2022/09/27	0	0.00	0.6	70.90	71.00	-0.6	18,355	0.00%
2022/09/21	0	0.00	2	78.10	78.30	-2	19,104	-0.01%
2022/09/19	2	74.70	0	0.00	74.10	2	19,630	0.01%
2022/09/15	0	0.00	3	82.30	80.70	-3	20,286	-0.01%
2022/09/12	6	77.60	6	78.00	76.90	0	20,925	0.00%
2022/09/07	0	0.00	29.5	73.96	74.50	-29.5	20,908	-0.14%
2022/09/02	9	82.12	2	79.00	78.00	7	20,581	0.03%
2022/09/01	10	84.70	0.1	84.50	83.70	9.9	20,346	0.05%
2022/08/31	4	83.20	13	85.53	86.80	-9	20,415	-0.04%
2022/08/30	3	86.50	0	0.00	86.10	3	20,129	0.01%
2022/08/26	1	93.30	0	0.00	93.10	1	20,046	0.00%
2022/08/24	4	94.15	0	0.00	91.30	4	20,068	0.02%
2022/08/22	1	95.50	3	96.40	95.10	-2	20,154	-0.01%
2022/08/18	8	101.31	1	101.00	101.00	7	20,220	0.03%
2022/08/16	3	101.00	3	100.00	99.90	0	21,251	0.00%
2022/08/15	1	101.00	0	0.00	101.50	1	21,871	0.00%
2022/08/11	0	0.00	3	102.50	103.00	-3	21,901	-0.01%
2022/08/09	3	104.50	3	105.50	105.00	0	21,937	0.00%
2022/08/08	4	106.13	0	0.00	107.50	4	21,826	0.02%
2022/08/05	0	0.00	2	106.75	107.50	-2	21,846	-0.01%
2022/08/02	1	104.50	0	0.00	105.00	1	22,088	0.00%
2022/08/01	3	107.00	1	106.50	107.50	2	22,109	0.01%
2022/07/29	5	106.40	10	107.25	107.00	-5	22,202	-0.02%
2022/07/27	0	0.00	1	103.00	104.50	-1	22,091	0.00%
2022/07/26	7	101.50	2	102.00	100.50	5	22,099	0.02%
2022/07/22	5	105.50	1.1	105.64	106.50	3.9	21,993	0.02%
2022/07/21	0	0.00	0.2	106.25	105.50	-0.2	22,013	0.00%
2022/07/20	5	105.80	3.2	103.63	103.50	1.8	21,989	0.01%
2022/07/19	1	123.50	11	127.41	131.00	-10	21,598	-0.05%
2022/07/18	3	119.50	6	120.67	121.00	-3	21,147	-0.01%
2022/07/15	2	117.50	1	118.50	117.00	1	21,144	0.00%
2022/07/13	1	114.50	1	115.00	113.50	0	21,063	0.00%
2022/07/12	9	114.67	4	112.00	112.00	5	20,966	0.02%
2022/07/11	1	118.50	1	120.00	120.50	0	20,719	0.00%
2022/07/08	2	120.50	7	121.71	120.50	-5	20,675	-0.02%
2022/07/07	1	113.50	1	114.00	116.50	0	20,505	0.00%
2022/07/06	5	114.50	0	0.00	113.50	5	20,500	0.02%
2022/07/05	4	113.63	2	114.50	116.00	2	20,405	0.01%
2022/06/30	3	120.00	3	119.00	119.00	0	19,480	0.00%
2022/06/29	11	122.55	4	120.00	120.00	7	19,155	0.04%
2022/06/28	3	125.00	5	126.60	128.00	-2	18,787	-0.01%
2022/06/27	11	125.32	6	124.50	128.00	5	18,412	0.03%
2022/06/23	2	115.25	2	114.00	110.50	0	17,617	0.00%
2022/06/22	9	121.06	2	118.75	120.00	7	17,276	0.04%
2022/06/21	6	121.25	8	122.75	123.50	-2	16,758	-0.01%
2022/06/20	3.1	123.29	4	121.75	119.50	-0.9	16,534	-0.01%
2022/06/17	7	131.57	4	132.50	131.00	3	16,156	0.02%
2022/06/16	3.6	134.81	3	135.33	131.00	0.6	15,984	0.00%
2022/06/15	1	140.50	1	141.00	140.50	0	16,030	0.00%
2022/06/14	0	0.00	5	141.50	143.00	-5	16,380	-0.03%
2022/06/13	8	144.13	4	144.00	143.00	4	17,312	0.02%
2022/06/10	10	151.40	7	150.57	150.00	3	17,735	0.02%
2022/06/09	1	155.00	0.4	156.00	155.00	0.6	17,977	0.00%
2022/06/08	0	0.00	0	161.50	161.50	0	18,124	0.00%
2022/05/30	1	158.50	0	0.00	158.50	1	22,405	0.00%
2022/05/26	9	159.83	11	159.14	156.50	-2	23,032	-0.01%
2022/05/25	12	161.79	10	160.60	160.50	2	23,196	0.01%
2022/05/24	22	165.84	2	163.25	161.50	20	23,415	0.09%
2022/05/23	1	162.00	4.6	161.33	163.50	-3.6	23,452	-0.02%
2022/05/20	2	148.50	3	148.33	149.00	-1	23,616	0.00%
2022/05/19	0	0.00	2	143.50	146.00	-2	24,528	-0.01%
2022/05/18	0	0.00	0.1	146.14	147.50	-0.1	25,491	0.00%
2022/05/17	11	145.00	0	0.00	143.00	11	26,034	0.04%
2022/05/16	0.4	149.50	0	0.00	148.00	0.4	26,380	0.00%
2022/05/13	0	0.00	5	152.50	153.50	-5	26,755	-0.02%
2022/05/11	3	152.00	0	0.00	151.50	3	28,048	0.01%
2022/05/10	0	0.00	3	150.50	151.50	-3	28,426	-0.01%
2022/05/09	1	148.00	0	0.00	148.00	1	28,842	0.00%
2022/05/06	3	150.67	1	151.50	151.50	2	29,843	0.01%
2022/05/05	1	150.00	5	152.10	153.00	-4	29,960	-0.01%
2022/04/29	4	147.00	6	144.83	146.00	-2	30,426	-0.01%
2022/04/27	3	143.00	0	0.00	144.00	3	30,648	0.01%
2022/04/26	5	146.00	3	149.50	145.00	2	30,761	0.01%
2022/04/25	5	149.40	0	0.00	148.00	5	30,860	0.02%
2022/04/22	1	154.50	1	157.50	156.00	0	30,890	0.00%
2022/04/21	0	0.00	2	158.75	157.50	-2	31,098	-0.01%
2022/04/19	0	0.00	2	155.00	156.00	-2	31,482	-0.01%
2022/04/18	3	151.50	0	0.00	151.00	3	31,728	0.01%
2022/04/15	1	155.50	0	0.00	155.00	1	32,036	0.00%
2022/04/14	4	157.25	0	0.00	154.50	4	32,163	0.01%
2022/04/13	2	155.50	2	156.50	158.00	0	32,253	0.00%
2022/04/12	3	148.00	5	149.70	153.00	-2	32,311	-0.01%
2022/04/11	1	151.50	1	156.00	151.50	0	32,351	0.00%
2022/04/08	1	153.50	0	0.00	154.00	1	32,947	0.00%
2022/04/07	0.1	153.00	1	151.50	149.50	-0.9	33,063	0.00%
2022/04/01	1	159.00	0	0.00	160.00	1	33,478	0.00%
2022/03/30	0	0.00	0	160.00	160.00	0	33,688	0.00%
2022/03/29	2	156.50	0	0.00	154.50	2	33,769	0.01%
2022/03/28	0	0.00	2	155.00	156.00	-2	34,092	-0.01%
2022/03/25	0.1	155.50	3	157.33	153.50	-3	34,467	-0.01%
2022/03/24	0	0.00	3	162.67	160.00	-3	34,857	-0.01%
2022/03/22	0.1	164.00	1.1	163.91	162.50	-1.1	36,222	0.00%
2022/03/18	2	161.00	1	162.00	163.00	1	38,261	0.00%
2022/03/17	6	164.33	6	164.00	168.00	0	38,841	0.00%
2022/03/16	10.4	165.36	25	167.52	161.50	-14.6	39,919	-0.04%
2022/03/15	1	177.50	0	0.00	172.50	1	39,944	0.00%
2022/03/14	1	178.00	2	179.75	182.00	-1	41,030	0.00%
2022/03/09	0	0.00	1	174.00	174.00	-1	43,857	0.00%
2022/03/08	1	175.00	0	0.00	170.50	1	44,460	0.00%
2022/03/07	0	0.00	1	193.00	180.00	-1	43,865	0.00%
2022/03/04	0	0.00	1	200.00	192.00	-1	43,042	0.00%
2022/03/02	1	192.00	0	0.00	190.50	1	41,774	0.00%
2022/03/01	4	193.50	1	192.00	193.00	3	41,636	0.01%
2022/02/25	0	0.00	7	188.29	187.00	-7	41,391	-0.02%
2022/02/24	8	184.13	0	0.00	182.00	8	41,218	0.02%
2022/02/23	0	0.00	8	186.75	190.00	-8	40,843	-0.02%
2022/02/22	17	182.88	0	0.00	181.50	17	40,488	0.04%
2022/02/21	0	0.00	1	198.00	195.00	-1	39,762	0.00%
2022/02/18	0	0.00	4.1	191.59	194.50	-4.1	39,031	-0.01%
2022/02/16	1	184.00	2	184.00	183.50	-1	37,912	0.00%
2022/02/14	3	178.00	17	177.82	180.00	-14	38,783	-0.04%
2022/02/11	0	0.00	2	176.00	172.00	-2	38,390	-0.01%
2022/02/08	0	0.00	5	173.50	172.00	-5	39,830	-0.01%
2022/02/07	0	0.00	0	162.00	162.00	0	39,996	0.00%
2022/01/26	10	150.45	12.1	148.41	147.50	-2.1	41,239	0.00%
2022/01/25	16	147.94	0	0.00	145.50	16	41,581	0.04%
2022/01/21	2	156.50	2	155.00	151.50	0	42,137	0.00%
2022/01/20	1	163.00	1	162.00	161.00	0	42,290	0.00%
2022/01/19	0	0.00	1	166.00	161.50	-1	42,524	0.00%
2022/01/17	2	168.75	0	0.00	166.00	2	43,550	0.00%
2022/01/14	1	170.00	8	169.94	173.50	-7	44,029	-0.02%
2022/01/13	4	174.25	1	169.00	168.50	3	44,460	0.01%
2022/01/12	3	179.50	0	0.00	176.00	3	44,725	0.01%
2022/01/11	1	180.50	2	182.00	181.50	-1	45,521	0.00%
2022/01/07	2	188.75	0	0.00	187.50	2	47,315	0.00%
2022/01/06	1	192.50	1	192.50	191.00	0	48,866	0.00%
2022/01/05	1	189.50	1	192.00	191.00	0	49,726	0.00%
2022/01/04	0	0.00	1	191.00	191.50	-1	50,499	0.00%
2022/01/03	2	186.00	2	188.50	187.50	0	51,296	0.00%
2021/12/29	1	201.00	0	0.00	201.00	1	52,778	0.00%
2021/12/28	0	0.00	1	204.50	200.50	-1	54,654	0.00%
2021/12/27	0	0.00	3	198.00	199.00	-3	55,451	-0.01%
2021/12/24	3	200.50	3	203.50	199.00	0	56,326	0.00%
2021/12/23	3	201.50	3	202.50	200.00	0	56,322	0.00%
2021/12/22	3	204.17	1	204.00	204.00	2	56,540	0.00%
2021/12/21	4	204.50	5	198.80	207.00	-1	56,543	0.00%
2021/12/20	6	198.25	0	0.00	199.00	6	56,620	0.01%
2021/12/17	2	201.25	1.1	202.00	200.00	0.9	56,644	0.00%
2021/12/16	1	202.50	0	0.00	196.50	1	56,315	0.00%
2021/12/15	6	195.00	7	193.21	199.00	-1	56,196	0.00%
2021/12/14	3	194.67	6	200.58	189.50	-3	56,156	-0.01%
2021/12/13	6	206.67	2	205.25	201.50	4	55,319	0.01%
2021/12/10	3	205.67	2	207.75	210.50	1	55,553	0.00%
2021/12/09	12	197.25	2.2	206.23	208.00	9.8	54,894	0.02%
2021/12/08	7	199.43	6	198.08	197.00	1	54,715	0.00%
2021/12/07	2	189.75	1	181.00	191.00	1	54,241	0.00%
2021/12/06	2	176.00	8	174.75	176.50	-6	53,587	-0.01%
2021/12/03	1	170.50	1	170.50	164.50	0	53,625	0.00%
2021/12/02	3	168.00	9	164.44	169.50	-6	53,692	-0.01%
2021/11/26	4	154.50	1	158.50	152.00	3	55,260	0.01%
2021/11/22	1	154.50	1	156.50	154.50	0	60,206	0.00%
2021/11/19	1	157.50	0	0.00	156.00	1	61,871	0.00%
2021/11/18	0	0.00	1	159.00	160.50	-1	64,140	0.00%
2021/11/17	1	156.00	1	157.50	158.50	0	66,010	0.00%
2021/11/15	1	158.00	1	160.00	157.00	0	69,856	0.00%
2021/11/12	1	160.00	1	159.00	159.00	0	71,211	0.00%
2021/11/11	1	165.00	0	0.00	159.50	1	71,484	0.00%
2021/11/09	0	0.00	1	189.50	183.50	-1	73,224	0.00%
2021/11/08	2	191.25	1	183.00	190.00	1	73,787	0.00%
2021/11/04	1	176.00	2	176.25	174.50	-1	76,083	0.00%
2021/11/03	1	171.00	3.2	170.63	171.50	-2.2	76,323	0.00%
2021/11/02	1	161.00	1	163.50	161.00	0	76,868	0.00%
2021/10/29	1	161.50	2	159.25	160.00	-1	78,267	0.00%
2021/10/27	0	0.00	1	153.50	153.00	-1	82,036	0.00%
2021/10/26	0.7	156.00	0	0.00	157.00	0.7	84,992	0.00%
2021/10/25	0	0.00	1	157.50	157.50	-1	87,571	0.00%
2021/10/22	1	156.00	0	0.00	152.50	1	90,066	0.00%
2021/10/20	0	0.00	1	162.00	159.50	-1	92,550	0.00%
2021/10/18	1	157.50	2	156.50	160.00	-1	96,471	0.00%
2021/10/15	3	162.33	2	160.75	161.00	1	97,931	0.00%
2021/10/14	1	156.50	14	162.93	164.50	-13	98,982	-0.01%
2021/10/13	1	158.00	1	162.00	155.00	0	99,248	0.00%
2021/10/12	1.2	156.37	0	0.00	153.50	1.2	101,711	0.00%
2021/10/08	1	168.50	0	0.00	169.50	1	102,911	0.00%
2021/10/07	0	0.00	3	172.50	171.50	-3	105,121	0.00%
2021/10/06	1	168.50	0	0.00	161.50	1	106,167	0.00%
2021/10/05	12	173.00	3	162.17	173.00	9	107,309	0.01%
2021/10/04	2.2	175.97	1	177.00	165.50	1.2	108,342	0.00%
2021/10/01	2	192.50	1	183.50	183.50	1	110,613	0.00%
2021/09/30	1	202.00	6	201.42	203.50	-5	112,158	0.00%
2021/09/29	0	0.00	2	202.00	200.50	-2	113,993	0.00%
2021/09/28	2	202.25	1	202.50	203.50	1	115,755	0.00%
2021/09/27	3	210.00	1	213.00	208.00	2	117,732	0.00%
2021/09/24	0	0.00	1	215.50	215.00	-1	121,860	0.00%
2021/09/22	1	203.50	1	204.50	203.00	0	127,961	0.00%
2021/09/16	1	203.50	1	204.50	200.50	0	131,239	0.00%
2021/09/15	2	200.25	3	205.17	205.00	-1	132,972	0.00%
2021/09/14	1	210.00	1	202.00	201.50	0	136,191	0.00%
2021/09/13	2	211.25	2	212.50	210.00	0	138,442	0.00%
2021/09/10	2	206.25	1	211.00	211.50	1	139,336	0.00%
2021/09/09	4	209.00	1	205.00	207.50	3	140,530	0.00%
2021/09/08	2	212.50	0	0.00	213.00	2	141,059	0.00%
2021/09/07	2	208.50	3	209.50	209.50	-1	141,359	0.00%
2021/09/06	10	216.15	2	220.75	211.00	8	140,707	0.01%
2021/09/03	2	226.50	2	225.25	222.00	0	140,444	0.00%
2021/09/02	1	239.00	11	238.18	235.50	-10	139,951	-0.01%
2021/09/01	5	238.30	3	237.17	235.00	2	139,269	0.00%
2021/08/31	2	244.00	2	251.50	248.00	0	138,045	0.00%
2021/08/30	0	0.00	5	254.50	249.00	-5	137,102	0.00%
2021/08/27	8	254.38	3	254.83	252.00	5	136,378	0.00%
2021/08/26	3	255.33	2	257.50	258.00	1	134,570	0.00%
2021/08/25	3	253.33	5	255.00	262.00	-2	132,823	0.00%
2021/08/24	6	247.33	3	249.17	244.00	3	131,087	0.00%
2021/08/23	0	0.00	3	245.33	248.00	-3	129,142	0.00%
2021/08/20	3	216.83	2	221.75	225.50	1	129,352	0.00%
2021/08/19	1	212.50	0	0.00	213.00	1	130,804	0.00%
2021/08/18	6	205.00	4	213.88	226.00	2	129,864	0.00%
2021/08/17	3	214.83	2	214.25	205.50	1	130,875	0.00%
2021/08/16	3	211.67	6	212.67	215.00	-3	131,847	0.00%
2021/08/13	7	227.21	5	228.80	215.00	2	131,260	0.00%
2021/08/12	4	220.63	2	218.50	230.00	2	131,665	0.00%
2021/08/11	3	222.50	0	0.00	217.00	3	131,247	0.00%
2021/08/10	3	228.00	3	231.33	225.00	0	129,537	0.00%
2021/08/09	1	229.00	0	0.00	229.00	1	128,839	0.00%
2021/08/06	0	0.00	1	236.00	231.00	-1	128,536	0.00%
2021/08/05	0	0.00	2	225.50	221.00	-2	127,154	0.00%
2021/08/04	2	233.00	0	0.00	233.00	2	126,543	0.00%
2021/08/03	1	234.50	6	233.83	229.00	-5	126,639	0.00%
2021/08/02	5	219.40	2	230.00	232.00	3	125,565	0.00%
2021/07/30	3	229.67	1	254.00	223.50	2	123,176	0.00%
2021/07/29	7	240.14	11	241.64	248.00	-4	120,666	0.00%
2021/07/28	2	206.75	10	211.05	225.50	-8	118,502	-0.01%
2021/07/27	0	0.00	4	205.50	205.00	-4	116,098	0.00%
2021/07/26	2	227.00	0	0.00	216.50	2	115,006	0.00%
2021/07/23	4	243.50	3	242.67	240.00	1	113,819	0.00%
2021/07/22	3	231.67	7.1	231.11	240.00	-4.1	112,099	0.00%
2021/07/21	12	266.67	2	255.25	238.50	10	109,689	0.01%
2021/07/20	12	269.67	7	273.21	260.50	5	107,231	0.00%
2021/07/19	3	294.17	3	292.67	286.00	0	105,706	0.00%
2021/07/16	7.1	291.32	19	289.84	286.00	-11.9	105,178	-0.01%
2021/07/15	13	271.08	13	267.96	278.50	0	102,364	0.00%
2021/07/14	10	255.05	3.1	260.81	253.50	6.9	101,196	0.01%
2021/07/13	13.1	265.70	21	277.14	258.50	-8	98,531	-0.01%
2021/07/12	21	291.26	18	291.06	287.00	3	96,744	0.00%
2021/07/09	22.4	289.76	7	286.00	275.00	15.4	94,700	0.02%
2021/07/08	13	282.92	20.1	288.67	304.00	-7.1	92,400	-0.01%
2021/07/07	14	290.25	17	296.88	276.50	-3	89,534	0.00%
2021/07/06	8.1	308.87	9.1	301.75	296.00	-1	87,537	0.00%
2021/07/05	12.2	311.63	6	317.50	302.00	6.2	85,714	0.01%
2021/07/02	23	327.74	23	323.72	326.50	0	83,762	0.00%
2021/07/01	12	335.88	8	342.81	336.00	4	81,705	0.00%
2021/06/30	7	304.79	6	312.17	321.00	1	77,304	0.00%
2021/06/29	47	310.51	63	302.88	292.00	-16	75,146	-0.02%
2021/06/28	13	293.42	2.9	299.48	300.00	10.1	71,395	0.01%
2021/06/25	47	262.16	41	258.87	273.00	6	70,194	0.01%
2021/06/24	13	240.73	6	234.00	248.50	7	67,663	0.01%
2021/06/23	15	245.17	16	246.84	226.00	-1	65,883	0.00%
2021/06/22	30	268.00	15.5	266.41	251.00	14.5	61,674	0.02%
2021/06/21	2	248.75	10	248.00	249.00	-8	58,851	-0.01%
2021/06/18	14	221.71	15	215.43	226.50	-1	58,156	0.00%
2021/06/17	22	201.52	23	203.43	206.00	-1	56,643	0.00%
2021/06/16	0.1	205.00	4	208.50	205.50	-3.9	55,154	-0.01%
2021/06/15	10	184.50	1	191.50	191.50	9	53,839	0.02%
2021/06/11	0	0.00	20	174.50	174.50	-20	53,432	-0.04%
2021/06/08	0	0.00	2	164.50	165.00	-2	53,404	0.00%
2021/06/07	2	157.00	0	0.00	153.00	2	53,464	0.00%
2021/06/04	2	158.25	0	0.00	155.50	2	53,521	0.00%
2021/06/03	10	160.00	2	162.75	161.00	8	53,592	0.01%
2021/06/02	3	165.00	0	0.00	160.00	3	53,515	0.01%
2021/06/01	0	0.00	1	155.00	159.50	-1	53,205	0.00%
2021/05/31	15	146.20	0	0.00	145.00	15	53,006	0.03%
2021/05/28	1	145.00	4	147.88	154.50	-3	52,533	-0.01%
2021/05/27	2	136.25	6	140.17	140.50	-4	50,723	-0.01%
2021/05/26	0	0.00	7	123.50	128.00	-7	47,866	-0.01%
2021/05/25	12	119.04	3	117.50	116.50	9	46,237	0.02%
2021/05/24	0	0.00	2	120.25	125.00	-2	43,825	0.00%
2021/05/21	0	0.00	22	113.93	114.00	-22	42,234	-0.05%
2021/05/20	0	0.00	7	102.57	104.00	-7	41,724	-0.02%
2021/05/19	0	0.00	11	94.27	94.60	-11	39,609	-0.03%
2021/05/18	1	86.00	0	0.00	86.00	1	39,042	0.00%
2021/05/17	11	77.63	1	82.00	78.20	10	38,911	0.03%
2021/05/14	13	76.72	0	0.00	81.60	13	37,764	0.03%
2021/05/13	1	81.00	0	0.00	80.10	1	36,679	0.00%
2021/05/12	4	89.18	3	94.00	88.90	1	36,346	0.00%
2021/05/11	5	98.04	3	101.30	98.70	2	36,361	0.01%
2021/05/10	4	98.35	8	98.63	101.50	-4	35,317	-0.01%
2021/05/05	0	0.00	10	93.50	92.50	-10	33,721	-0.03%
2021/05/04	10	92.50	0	0.00	91.40	10	33,189	0.03%
2021/05/03	0	0.00	4	104.00	101.50	-4	32,428	-0.01%
2021/04/29	0	0.00	30	94.31	94.70	-30	31,563	-0.10%
2021/04/26	0	0.00	1	90.20	90.20	-1	31,963	0.00%
2021/04/22	3	93.00	10	85.50	85.80	-7	32,945	-0.02%
2021/04/21	5	88.40	112	89.20	89.60	-107	32,068	-0.33%	大賣/鉅額交易
2021/04/20	4	79.55	4	82.68	81.50	0	31,928	0.00%
2021/04/19	0	0.00	4.4	80.60	80.60	-4.4	32,264	-0.01%
2021/04/16	19	70.22	10.7	69.18	73.30	8.3	32,430	0.03%
2021/04/15	38	65.61	8	66.01	66.70	30	32,892	0.09%
2021/04/14	6	61.90	6	66.07	65.30	0	34,186	0.00%
2021/04/13	4	63.60	5	64.74	64.30	-1	34,459	0.00%
2021/04/12	6	63.97	4	62.98	64.00	2	35,159	0.01%
2021/04/08	2	58.70	1	59.00	58.90	1	37,908	0.00%
2021/04/07	0	0.00	2	57.25	58.70	-2	39,236	-0.01%
2021/04/06	0	0.00	4	56.55	57.40	-4	42,280	-0.01%
2021/03/25	1	50.00	0	0.00	49.90	1	47,659	0.00%
2021/03/22	2	53.80	0	0.00	54.50	2	48,009	0.00%
2021/03/19	3	49.60	0	0.00	49.55	3	47,755	0.01%
2021/03/18	0	0.00	7	49.86	49.95	-7	48,015	-0.01%
2021/03/17	0	0.00	8	49.01	49.00	-8	48,441	-0.02%
2021/03/15	0	0.00	1	48.40	48.70	-1	49,649	0.00%
2021/03/12	0	0.00	2	47.88	47.40	-2	50,455	0.00%
2021/03/11	1	47.45	1	47.70	47.25	0	50,756	0.00%
2021/03/10	1	46.70	0	0.00	47.00	1	50,926	0.00%
2021/03/09	0	0.00	1	47.40	47.50	-1	51,141	0.00%
2021/03/08	0	0.00	1	46.00	45.40	-1	51,479	0.00%
2021/03/04	15	46.50	10	46.40	46.05	5	52,319	0.01%
2021/03/03	10	46.14	12	45.79	47.30	-2	52,717	0.00%
2021/03/02	7	47.73	10	49.66	45.50	-3	53,775	-0.01%
2021/02/26	2	46.80	0	0.00	47.95	2	54,074	0.00%
2021/02/23	7	47.13	2	47.90	46.70	5	54,262	0.01%
2021/02/19	1	44.20	0	0.00	44.50	1	54,951	0.00%
2021/02/18	6	44.78	6	46.90	45.25	0	55,206	0.00%
2021/02/05	3	42.85	0	0.00	42.20	3	54,773	0.01%
2021/02/03	16	43.54	21	43.41	42.25	-5	55,361	-0.01%
2021/02/02	16	41.87	16	43.83	43.50	0	56,019	0.00%
2021/02/01	10	42.30	10	41.63	41.35	0	55,488	0.00%
2021/01/29	15	44.10	15	43.45	42.80	0	55,267	0.00%
2021/01/28	21	44.97	21	45.22	44.75	0	55,130	0.00%
2021/01/27	15	45.32	15	45.02	44.55	0	54,963	0.00%
2021/01/26	5	45.90	10	45.30	45.60	-5	55,058	-0.01%
2021/01/25	5	46.30	6	45.88	45.65	-1	54,998	0.00%
2021/01/22	10	43.00	14	43.45	44.80	-4	54,629	-0.01%
2021/01/21	29	43.28	30	44.64	42.70	-1	54,212	0.00%
2021/01/20	23	42.75	20	42.57	42.10	3	53,579	0.01%
2021/01/19	32	44.68	31	43.23	43.20	1	52,968	0.00%
2021/01/18	0	0.00	1	43.95	45.10	-1	52,507	0.00%
2021/01/15	21	44.16	0	0.00	43.25	21	51,347	0.04%
2021/01/14	2	49.53	0	0.00	48.05	2	50,492	0.00%
2021/01/12	44	49.04	0	0.00	49.05	44	49,715	0.09%
2021/01/11	23	49.67	15	49.63	50.40	8	48,278	0.02%
2021/01/08	17	47.85	2	48.70	48.50	15	47,488	0.03%
2021/01/07	50	47.43	15	46.55	47.35	35	46,536	0.08%
2021/01/06	14	53.73	10	51.00	50.30	4	45,072	0.01%
2021/01/05	11	55.38	14	55.02	54.60	-3	44,340	-0.01%
2021/01/04	25	56.06	19	56.88	57.10	6	43,023	0.01%
2020/12/31	1	52.50	3	52.00	52.90	-2	40,875	0.00%
2020/12/30	4	49.65	0	0.00	50.10	4	39,737	0.01%
2020/12/29	0	0.00	19	52.90	49.35	-19	38,285	-0.05%
2020/12/28	0	0.00	4	52.78	52.80	-4	35,075	-0.01%
2020/12/25	7	48.50	5	48.25	48.00	2	33,634	0.01%
2020/12/24	19	45.70	5	46.50	45.25	14	32,551	0.04%
2020/12/22	7	46.44	1.1	47.76	43.15	5.9	31,216	0.02%
2020/12/21	6	45.56	4	47.13	47.50	2	28,681	0.01%
2020/12/18	2	44.15	4	43.43	43.20	-2	27,305	-0.01%
2020/12/17	2	41.00	0	0.00	42.35	2	25,975	0.01%
2020/12/16	0	0.00	1	40.60	41.00	-1	25,507	0.00%
2020/12/14	1	41.20	1	40.00	40.75	0	24,601	0.00%
2020/12/09	10	41.40	11	41.55	41.40	-1	22,943	0.00%
2020/12/08	2	40.65	3	41.00	40.60	-1	22,173	0.00%
2020/12/04	1	38.00	0	0.00	38.00	1	20,573	0.00%
2020/12/03	2	39.45	0	0.00	39.50	2	20,136	0.01%
2020/12/02	0	0.00	2	40.05	40.00	-2	19,824	-0.01%
2020/11/30	0	0.00	4	42.90	43.70	-4	18,836	-0.02%
2020/11/27	0	0.00	2.1	41.95	43.00	-2.1	18,393	-0.01%
2020/11/26	22	42.38	20	41.75	40.65	2	17,895	0.01%
2020/11/25	21	38.55	22	39.27	40.90	-1	16,799	-0.01%
2020/11/20	12	37.54	10	36.85	36.75	2	15,621	0.01%
2020/11/19	11	36.94	11	37.38	37.45	0	15,539	0.00%
2020/11/18	2	35.98	2	36.15	36.40	0	14,552	0.00%
2020/11/17	5	32.85	5	33.05	33.35	0	13,788	0.00%
2020/11/16	0	0.00	0	31.50	31.55	0	13,474	0.00%
2020/11/13	30	31.40	30	30.68	30.60	0	13,393	0.00%
2020/11/12	4	31.65	0	0.00	31.20	4	13,198	0.03%
2020/11/11	10	31.75	15	31.17	32.45	-5	13,081	-0.04%
2020/11/10	25	32.91	26	29.98	29.80	-1	12,631	-0.01%
2020/11/09	0	0.00	2	32.25	32.25	-2	11,564	-0.02%
2020/11/05	2	28.50	0	0.00	28.95	2	11,279	0.02%
2020/11/04	11	28.37	11	28.60	28.90	0	11,238	0.00%
2020/11/03	10	27.30	11	28.67	28.60	-1	11,022	-0.01%
2020/11/02	5	27.80	5	27.75	27.00	0	10,673	0.00%
2020/10/30	1	26.30	0	0.00	26.20	1	10,273	0.01%
2020/10/27	20	26.25	20	26.10	26.10	0	9,870	0.00%
2020/10/26	0	0.00	20	26.00	26.85	-20	9,717	-0.21%
2020/10/23	2	25.13	2	25.00	24.60	0	9,230	0.00%
2020/10/22	1	24.40	0	0.00	24.45	1	9,161	0.01%
2020/10/21	1	25.20	0	0.00	25.30	1	9,085	0.01%
2020/10/20	0	0.00	1	25.30	25.25	-1	8,840	-0.01%
2020/10/12	20	22.70	5	22.95	23.15	15	7,687	0.20%
2020/10/08	10	23.97	10	23.64	23.80	0	7,540	0.00%
2020/10/07	5	24.20	0	0.00	24.45	5	7,351	0.07%
2020/10/05	0	0.00	2	22.25	22.85	-2	6,852	-0.03%
2020/09/29	1	21.40	0	0.00	21.00	1	6,614	0.02%
2020/09/28	1	21.25	0	0.00	21.65	1	6,365	0.02%
2020/09/25	0	0.00	1	20.65	20.45	-1	6,001	-0.02%
2020/09/09	0	0.00	1	20.35	20.40	-1	5,195	-0.02%
2020/09/08	0.5	19.90	0	0.00	20.00	0.5	5,129	0.01%
2020/09/07	0.2	20.00	0.1	20.00	20.15	0.2	5,064	0.00%
2020/09/02	0.2	20.70	1	20.85	20.70	-0.8	4,671	-0.02%
2020/08/28	0.2	20.85	0	0.00	21.00	0.2	4,317	0.00%
2020/08/26	0.8	22.10	1	22.05	22.10	-0.2	4,161	0.00%
2020/08/24	1	20.40	0	0.00	20.40	1	3,573	0.03%
2020/08/14	0	0.00	2	20.20	19.90	-2	2,607	-0.08%
2020/08/10	0	0.00	2	18.75	19.00	-2	2,144	-0.09%
2020/08/03	0	0.00	1	17.50	17.05	-1	2,024	-0.05%
2020/07/21	0	0.00	5	18.00	18.00	-5	2,088	-0.24%
2020/07/16	0	0.00	10	18.75	18.55	-10	2,081	-0.48%
2020/05/25	0	0.00	1	16.05	16.10	-1	2,242	-0.04%
2020/05/22	5	16.15	0	0.00	15.95	5	2,257	0.22%
2020/05/20	0.8	16.10	0	0.00	16.05	0.8	2,269	0.04%
2020/05/05	0.2	17.00	1	16.35	16.40	-0.8	2,265	-0.04%
2020/04/30	5	16.90	0	0.00	16.90	5	2,272	0.22%
2020/04/29	5	16.70	0	0.00	16.70	5	2,270	0.22%
2020/04/27	0.7	17.50	0	0.00	16.40	0.7	2,274	0.03%
2020/04/22	0.4	15.95	1	15.75	15.80	-0.6	2,263	-0.03%
2020/04/21	3	16.40	3	16.45	15.95	0	2,263	0.00%
2020/04/17	0.6	16.15	0	0.00	16.15	0.6	2,199	0.03%
2020/04/08	0.4	15.30	1	14.80	14.95	-0.6	2,082	-0.03%
2020/04/01	0	0.00	20	14.14	14.35	-20	2,011	-0.99%
2020/03/27	0.9	14.05	0	0.00	13.90	0.9	1,903	0.05%
2020/03/16	0	0.00	0.2	15.00	14.30	-0.2	1,524	-0.01%
2020/02/26	0.2	17.50	1	17.50	17.50	-0.8	1,341	-0.06%
2020/02/25	0.5	17.45	1	17.30	17.40	-0.5	1,336	-0.04%
2020/02/24	0.4	17.30	0	0.00	17.25	0.4	1,320	0.03%
2020/02/21	0.5	17.55	0	0.00	17.55	0.5	1,307	0.04%
2020/02/20	0.3	17.60	0	0.00	17.60	0.3	1,300	0.02%
2020/02/10	0.2	16.95	0	0.00	16.90	0.2	1,241	0.02%
2020/01/08	0	0.00	1	17.95	18.00	-1	1,276	-0.08%
2020/01/07	0.6	18.25	0	0.00	18.25	0.6	1,247	0.05%
2020/01/02	0.3	18.40	0	0.00	18.50	0.3	1,260	0.02%
2019/12/25	0	0.00	1	18.50	18.60	-1	1,346	-0.07%
2019/12/24	0.7	18.50	0	0.00	18.50	0.7	1,368	0.05%
2019/12/23	0.4	18.50	1	18.50	18.50	-0.6	1,381	-0.04%
2019/12/20	0.6	18.50	1	18.45	18.60	-0.4	1,378	-0.03%
2019/12/19	20.3	18.52	0	0.00	18.40	20.3	1,376	1.48%
2019/12/18	0.5	18.40	0	0.00	18.50	0.5	1,364	0.04%
2019/12/17	0.2	18.00	0	0.00	18.10	0.2	1,352	0.01%
2019/12/16	0.3	17.95	1	18.05	18.10	-0.7	1,342	-0.05%
2019/12/13	0.6	17.90	0	0.00	17.85	0.6	1,341	0.04%
2019/12/12	0.2	18.15	0	0.00	18.15	0.2	1,324	0.02%
2019/12/10	0.4	18.30	1	18.30	18.40	-0.6	1,328	-0.05%
2019/12/09	1	18.45	0	0.00	18.30	1	1,380	0.07%
2019/11/26	0	0.00	1	18.15	18.20	-1	1,841	-0.05%
2019/11/25	0.7	18.25	1	18.20	18.25	-0.3	1,863	-0.02%
2019/11/21	0.2	18.20	0	0.00	18.20	0.2	1,999	0.01%
2019/11/19	0.8	18.00	0	0.00	18.00	0.8	2,106	0.04%
2019/11/18	0.3	18.00	1	17.95	18.00	-0.7	2,193	-0.03%
2019/11/15	0.6	17.95	0	0.00	18.00	0.6	2,264	0.03%
2019/11/13	0.2	18.15	0	0.00	18.20	0.2	2,410	0.01%
2019/11/04	0	0.00	1	18.40	18.50	-1	2,910	-0.03%
2019/11/01	0.2	18.15	0	0.00	18.25	0.2	3,021	0.01%
2019/10/31	0.5	18.05	0	0.00	18.15	0.5	3,239	0.02%
2019/10/30	0.3	18.30	0	0.00	18.35	0.3	3,346	0.01%
2019/10/28	0	0.00	1	18.55	18.65	-1	3,507	-0.03%
2019/10/24	0.8	18.35	0	0.00	18.40	0.8	3,939	0.02%
2019/10/23	0.3	18.05	1	18.10	18.10	-0.7	4,238	-0.02%
2019/10/22	0.7	18.15	0	0.00	18.25	0.7	4,431	0.02%
2019/10/17	2	17.70	0	0.00	17.65	2	4,570	0.04%
2019/10/16	0.2	17.80	1	17.70	17.80	-0.8	4,573	-0.02%
2019/10/15	0.4	18.50	0	0.00	17.90	0.4	4,555	0.01%
2019/10/14	0.5	18.05	1	17.95	18.05	-0.5	4,560	-0.01%
2019/10/09	0.2	17.90	0	0.00	17.80	0.2	4,567	0.00%
2019/10/08	0.3	18.30	0	0.00	17.85	0.3	4,556	0.01%
2019/10/07	0.2	18.00	0	0.00	18.00	0.2	4,613	0.00%
2019/10/01	0.3	18.25	0	0.00	18.25	0.3	4,625	0.01%
2019/09/26	0.2	18.60	1	18.65	18.55	-0.8	4,686	-0.02%
2019/09/25	0.7	18.75	1	18.75	18.85	-0.3	4,760	-0.01%
2019/09/23	0.3	18.80	0	0.00	18.80	0.3	4,779	0.01%
2019/09/20	0.5	19.00	0	0.00	18.85	0.5	4,796	0.01%
2019/09/19	0.5	19.05	0	0.00	19.05	0.5	4,779	0.01%
2019/09/11	0	0.00	1	18.80	18.85	-1	4,908	-0.02%
2019/09/10	0.8	19.25	1	19.40	19.20	-0.2	4,870	0.00%
2019/09/09	0.3	19.90	0	0.00	19.90	0.3	4,820	0.01%
2019/09/06	0.3	19.75	0	0.00	19.75	0.3	4,854	0.01%
2019/09/05	0.2	19.65	0	0.00	19.75	0.2	4,873	0.00%
2019/08/28	0.4	18.70	1	18.90	18.80	-0.6	4,533	-0.01%
2019/08/27	0.6	18.90	0	0.00	18.80	0.6	4,607	0.01%
2019/08/26	0.4	18.65	1	19.10	18.75	-0.6	4,612	-0.01%
2019/08/22	1	18.70	0	0.00	18.75	1	4,606	0.02%
2019/08/21	1	18.65	0	0.00	19.30	1	4,570	0.02%
2019/08/20	0	0.00	10	19.15	18.75	-10	4,536	-0.22%
2019/08/16	0.3	19.55	0	0.00	19.55	0.3	4,417	0.01%
2019/08/15	0.2	19.85	0	0.00	19.80	0.2	4,356	0.00%
2019/08/14	0.4	20.95	1	21.25	21.05	-0.6	4,292	-0.01%
2019/08/13	0.7	20.60	0	0.00	20.60	0.7	4,250	0.02%
2019/08/08	0.2	21.30	0	0.00	21.40	0.2	4,184	0.00%
2019/08/07	0.3	20.70	1	20.45	20.50	-0.7	4,085	-0.02%
2019/08/06	0.3	20.70	0	0.00	20.55	0.3	4,031	0.01%
2019/08/02	0.4	21.80	1	21.50	21.80	-0.6	3,813	-0.02%
2019/08/01	0.2	20.90	0	0.00	20.85	0.2	3,588	0.01%
2019/07/30	0.1	21.10	0	0.00	21.25	0.1	3,382	0.00%
2019/07/29	0	0.00	1.3	21.72	22.10	-1.3	3,295	-0.04%
2019/07/26	11.9	22.38	0	0.00	21.90	11.9	3,167	0.38%
2019/07/25	0	0.00	4	20.84	21.90	-4	2,829	-0.14%
2019/07/24	0.5	20.30	1	20.45	20.40	-0.5	2,501	-0.02%
2019/07/23	0.6	19.45	0	0.00	19.55	0.6	2,277	0.02%
2019/07/22	1	19.15	1	19.20	19.25	-0.1	2,169	0.00%
2019/07/19	0.6	19.00	0	0.00	19.00	0.6	2,103	0.03%
2019/07/18	0.3	18.90	1	18.95	19.00	-0.7	2,087	-0.03%
2019/07/16	0.4	18.85	0	0.00	18.90	0.4	2,088	0.02%
2019/07/15	0.6	18.80	0	0.00	18.80	0.6	2,073	0.03%
2019/07/12	0	0.00	1	18.95	19.00	-1	2,055	-0.05%
2019/07/11	0.2	19.40	0	0.00	19.45	0.2	2,032	0.01%
2019/07/10	0.6	19.25	0	0.00	19.25	0.6	1,967	0.03%
2019/07/09	0.3	19.00	1	19.10	19.15	-0.7	1,934	-0.04%
2019/07/08	0.4	19.10	0	0.00	19.15	0.4	1,907	0.02%
2019/07/05	0.6	19.15	1	19.10	19.25	-0.4	1,893	-0.02%
2019/07/04	0.7	19.15	0	0.00	19.25	0.7	1,874	0.04%
2019/06/27	0.4	18.30	1	18.35	18.40	-0.6	1,678	-0.04%
2019/06/26	0.3	18.25	0	0.00	18.35	0.3	1,659	0.02%
2019/06/25	0.6	18.30	11	18.20	18.25	-10.4	1,643	-0.63%
2019/06/24	0.8	18.10	1	18.15	18.15	-0.2	1,602	-0.01%
2019/06/21	1.2	18.17	0	0.00	18.00	1.2	1,576	0.08%
2019/06/20	0	0.00	16	18.40	17.95	-16	1,518	-1.05%
2019/06/04	0	0.00	20	18.00	18.00	-20	1,236	-1.62%
2019/05/30	0	0.00	10	18.90	18.85	-10	1,052	-0.95%
2019/05/29	0	0.00	1	18.45	18.50	-1	994	-0.10%
2019/05/27	0.3	18.00	0	0.00	18.05	0.3	905	0.03%
2019/05/24	0.2	17.85	22	17.80	17.90	-21.8	854	-2.55%
2019/05/23	0.5	17.55	1	17.45	17.60	-0.5	823	-0.06%
2019/05/22	7	17.43	0	0.00	17.50	7	811	0.86%
2019/05/21	0.6	17.50	0	0.00	17.55	0.6	794	0.08%
2019/05/20	0	0.00	6	17.15	17.10	-6	751	-0.80%
2019/05/17	21	17.10	0	0.00	16.95	21	745	2.82%
2019/04/16	0.3	16.05	1	16.10	16.15	-0.7	538	-0.13%
2019/04/15	0.7	16.20	1	16.15	16.20	-0.3	534	-0.06%
2019/04/12	0.2	16.05	0	0.00	16.15	0.2	531	0.04%
2019/04/10	0.1	16.15	0	0.00	16.20	0.1	517	0.02%
2019/04/09	0.2	16.00	0	0.00	16.00	0.2	513	0.04%
2019/04/08	0.7	16.10	0	0.00	16.15	0.7	495	0.14%
2019/04/01	0.2	15.90	0	0.00	16.00	0.2	459	0.04%
2019/03/18	0	0.00	90	16.00	16.10	-90	459	-19.60%
2018/12/14	0	0.00	1	16.10	16.10	-1	788	-0.13%
2018/12/12	0	0.00	3	16.25	16.35	-3	798	-0.38%
2018/10/30	0.5	16.60	0	0.00	15.10	0.5	1,137	0.04%
2018/10/22	0.3	16.30	0	0.00	16.30	0.3	1,109	0.03%
2018/10/11	0.2	15.55	0	0.00	15.40	0.2	1,146	0.02%
2018/08/08	0	0.00	1	16.80	16.80	-1	1,290	-0.08%
2018/06/25	0.6	16.60	0	0.00	16.55	0.6	1,308	0.05%
2018/06/21	10	16.65	0	0.00	16.65	10	1,336	0.75%
2018/06/11	0.3	16.70	0	0.00	16.70	0.3	1,473	0.02%
2018/06/04	10	16.65	0	0.00	16.60	10	1,558	0.64%
2018/05/25	0.2	16.40	1	16.35	16.45	-0.8	1,598	-0.05%
2018/05/23	1	16.50	0	0.00	16.40	1	1,608	0.06%
2018/05/22	0	0.00	1	16.75	16.55	-1	1,590	-0.06%
2018/05/17	0.3	16.45	0	0.00	16.55	0.3	1,629	0.02%
2018/05/15	10	16.40	0	0.00	16.50	10	1,604	0.62%
2018/05/10	0.2	17.05	0	0.00	17.00	0.2	1,656	0.01%
2018/05/04	0.2	17.05	0	0.00	17.05	0.2	1,704	0.01%
2018/04/19	0	0.00	2	17.10	17.15	-2	1,881	-0.11%
2018/04/18	0.2	17.10	0	0.00	16.95	0.2	1,907	0.01%
2018/04/17	0.4	17.10	0	0.00	17.05	0.4	1,940	0.02%
2018/04/12	0.2	17.35	0	0.00	17.30	0.2	1,976	0.01%
2018/04/10	0.2	17.85	0	0.00	17.85	0.2	1,984	0.01%
2018/04/09	0.3	17.85	0	0.00	17.90	0.3	2,055	0.01%
2018/02/06	1	17.20	0	0.00	17.25	1	3,230	0.03%