萬海 (2615)-元富-中原券商分點個股進出

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
49.40
漲跌
--
漲幅
0.00%
成交量
12,576張
產業
上市航運類股
2312人加入追蹤

立即追蹤
本地時間:14:30

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

萬海 (2615)籌碼相關－元富-中原券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-中原券商分點個股進出
元富-中原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
2024/05/03	4	49.83	7	49.74	49.40	-3	8,490	-0.04%
2024/05/02	10	51.13	8	50.24	49.40	2	8,400	0.02%
2024/04/30	1	48.50	6.1	50.23	50.70	-5.1	7,939	-0.06%
2024/04/29	2	49.38	6	49.53	49.55	-4	7,708	-0.05%
2024/04/26	7	48.68	12	46.85	48.35	-5	7,407	-0.07%
2024/04/24	0	0.00	1	45.45	45.45	-1	7,132	-0.01%
2024/04/23	1	44.50	0	0.00	44.95	1	7,199	0.01%
2024/04/22	4	44.99	10	44.82	43.85	-6	7,263	-0.08%
2024/04/19	0.1	43.30	0	0.00	43.25	0.1	7,188	0.00%
2024/04/16	7	43.39	0	0.00	42.90	7	7,492	0.09%
2024/04/15	0	0.00	1	45.40	45.10	-1	7,909	-0.01%
2024/04/11	0.1	44.93	0	0.00	44.80	0.1	8,591	0.00%
2024/04/10	1	44.65	1	44.50	44.50	0	9,432	0.00%
2024/04/09	0	0.00	3	44.82	44.95	-3	9,660	-0.03%
2024/04/03	1	43.80	0	0.00	43.65	1	10,191	0.01%
2024/04/01	1	44.15	0	0.00	44.55	1	10,619	0.01%
2024/03/29	1	44.20	0	0.00	44.10	1	11,020	0.01%
2024/03/28	0.2	44.34	0	0.00	44.00	0.2	11,852	0.00%
2024/03/27	3	44.57	0	0.00	44.45	3	13,593	0.02%
2024/03/22	10	45.30	1	44.60	45.30	9	16,105	0.06%
2024/03/21	2	45.45	0	0.00	45.10	2	16,959	0.01%
2024/03/20	0	45.10	5	44.90	45.00	-5	17,230	-0.03%
2024/03/19	0	0.00	2.1	46.09	45.50	-2.1	17,402	-0.01%
2024/03/15	1.1	45.87	0	0.00	46.45	1.1	17,778	0.01%
2024/03/14	10	47.31	10	47.52	47.10	0	17,606	0.00%
2024/03/11	1	49.35	1	49.45	49.30	0	17,544	0.00%
2024/03/07	0	0.00	1	48.40	48.10	-1	18,241	-0.01%
2024/03/06	0.2	48.86	0	0.00	48.40	0.2	18,390	0.00%
2024/03/05	5	50.18	5	49.55	49.35	0	18,379	0.00%
2024/03/04	1	49.65	0	0.00	49.65	1	18,350	0.01%
2024/03/01	29	49.80	29.3	49.91	49.90	-0.3	18,376	0.00%
2024/02/29	2.6	50.58	4	50.19	50.40	-1.5	18,247	-0.01%
2024/02/26	1	48.75	0	0.00	48.80	1	17,833	0.01%
2024/02/23	4	50.02	0	0.00	49.65	4	17,845	0.02%
2024/02/22	0	0.00	13	50.17	50.00	-13	17,821	-0.07%
2024/02/21	4	49.16	2	49.60	49.00	2	17,723	0.01%
2024/02/19	2	47.20	3.1	47.53	47.90	-1.1	17,664	-0.01%
2024/02/16	1	47.50	0	0.00	47.30	1	17,819	0.01%
2024/02/15	4.2	46.59	4	46.90	47.20	0.2	17,961	0.00%
2024/02/05	2	47.83	0	0.00	47.75	2	17,943	0.01%
2024/02/02	13.5	48.41	0	0.00	48.20	13.5	17,983	0.08%
2024/01/30	0	49.80	0.3	49.80	49.45	-0.2	17,848	0.00%
2024/01/25	0.1	49.90	0	0.00	49.75	0.1	17,876	0.00%
2024/01/23	0	0.00	1.4	51.21	50.20	-1.4	17,846	-0.01%
2024/01/22	0	0.00	4.1	50.12	50.70	-4.1	17,889	-0.02%
2024/01/19	2	52.60	1	51.50	51.20	1	17,791	0.01%
2024/01/18	0.2	52.40	1.5	52.37	52.50	-1.3	17,695	-0.01%
2024/01/17	2.1	52.11	1	52.40	51.00	1.1	17,539	0.01%
2024/01/16	1	51.80	1	53.00	52.00	0	17,383	0.00%
2024/01/15	0	0.00	1	53.20	52.80	-1	17,235	-0.01%
2024/01/12	0	0.00	2	52.20	52.50	-2	17,179	-0.01%
2024/01/11	2	50.66	0	0.00	50.90	2	17,038	0.01%
2024/01/10	1.4	50.34	0	0.00	50.70	1.4	16,960	0.01%
2024/01/09	6	52.40	6	51.47	52.40	0	16,693	0.00%
2024/01/08	8	56.90	5	56.82	56.20	3	16,210	0.02%
2024/01/05	11	57.12	16	57.43	57.90	-5	15,999	-0.03%
2024/01/04	34	57.69	41	57.87	57.00	-7	15,558	-0.04%
2024/01/03	5	55.20	6	55.20	55.00	-1	14,793	-0.01%
2024/01/02	5	56.00	3	56.77	54.70	2	14,512	0.01%
2023/12/29	3	55.33	3	54.90	55.00	0	13,941	0.00%
2023/12/28	3	56.13	1	56.80	55.20	2	13,906	0.01%
2023/12/27	4	56.90	5	56.78	56.60	-1	13,795	-0.01%
2023/12/26	4	54.78	4	55.38	56.00	0	13,532	0.00%
2023/12/25	12	56.53	3	56.83	54.50	9	13,140	0.07%
2023/12/22	27	59.79	37.3	60.63	60.10	-10.3	12,342	-0.08%
2023/12/21	27	56.11	20	58.10	59.60	7	10,570	0.07%
2023/12/20	3	53.00	8.1	52.88	54.50	-5.1	9,261	-0.06%
2023/12/19	16.3	53.45	21	53.09	52.30	-4.7	8,798	-0.05%
2023/12/18	34	52.01	28	51.94	52.90	6	8,116	0.07%
2023/12/15	1	50.20	7	50.21	50.60	-6	7,335	-0.08%
2023/12/14	22	49.20	25	48.85	49.05	-3	7,080	-0.04%
2023/12/13	15	50.35	10	49.83	50.10	5	6,925	0.07%
2023/12/12	5	52.24	3	52.80	51.80	2	7,366	0.03%
2023/12/11	8	52.95	7	52.06	52.40	1	7,192	0.01%
2023/12/08	0	0.00	0.5	50.60	51.10	-0.5	6,988	-0.01%
2023/12/07	0	0.00	0.5	50.60	50.10	-0.5	6,981	-0.01%
2023/12/06	4	51.30	0	0.00	51.30	4	6,957	0.06%
2023/12/05	4	52.49	7	51.64	52.00	-3	6,865	-0.04%
2023/12/04	6	50.43	25.1	51.69	52.50	-19.1	6,511	-0.29%
2023/12/01	5	48.50	5.2	48.61	48.65	-0.2	6,098	0.00%
2023/11/28	0	0.00	1	46.95	47.00	-1	6,013	-0.02%
2023/11/27	0	0.00	2	46.10	46.00	-2	5,993	-0.03%
2023/11/24	0	0.00	1	45.55	45.50	-1	5,985	-0.02%
2023/11/23	3	45.67	0	0.00	45.75	3	6,051	0.05%
2023/11/22	10	46.45	0	0.00	45.65	10	6,052	0.17%
2023/11/21	6	46.75	0	0.00	46.55	6	6,010	0.10%
2023/11/20	0.1	46.90	0	0.00	46.95	0.1	6,094	0.00%
2023/11/17	2	47.33	2	47.65	47.25	0	6,174	0.00%
2023/11/15	0	0.00	2.4	47.08	47.85	-2.4	6,230	-0.04%
2023/11/14	4	46.40	2.1	46.08	46.10	1.9	6,289	0.03%
2023/11/13	0.4	45.94	2	46.25	45.75	-1.6	6,211	-0.03%
2023/11/10	3	45.23	0	0.00	45.00	3	6,230	0.05%
2023/11/09	1	46.30	0	0.00	46.35	1	6,191	0.02%
2023/11/08	0.1	46.05	0	0.00	46.10	0.1	6,203	0.00%
2023/11/07	1	46.90	0	0.00	46.25	1	6,245	0.02%
2023/11/02	0	47.10	1	47.20	47.10	-1	6,237	-0.02%
2023/10/30	0	0.00	1	46.95	47.45	-1	6,225	-0.02%
2023/10/27	0	0.00	2	45.43	45.50	-2	6,150	-0.03%
2023/10/25	1	44.90	0	0.00	44.75	1	6,288	0.02%
2023/10/24	1.1	44.41	3	44.60	44.60	-1.9	6,340	-0.03%
2023/10/17	0	0.00	1	44.90	44.70	-1	6,481	-0.02%
2023/10/16	0	0.00	1	44.25	45.00	-1	6,549	-0.02%
2023/10/13	0.7	44.90	0	0.00	44.25	0.7	6,610	0.01%
2023/10/12	0	0.00	0.1	45.40	45.65	-0.1	6,579	0.00%
2023/10/11	5	45.94	0	0.00	45.25	5	6,647	0.08%
2023/10/04	0.1	46.45	0	0.00	46.35	0.1	6,971	0.00%
2023/10/03	0	0.00	0.5	47.05	46.00	-0.5	7,134	-0.01%
2023/10/02	0	0.00	0.5	48.00	47.35	-0.5	7,230	-0.01%
2023/09/28	1	48.50	2	48.40	48.30	-1	7,291	-0.01%
2023/09/26	1	49.15	1	48.90	48.70	0	8,660	0.00%
2023/09/25	1	49.40	0	0.00	49.20	1	9,197	0.01%
2023/09/22	0	0.00	2	50.10	49.50	-2	9,463	-0.02%
2023/09/21	6	50.58	1	49.75	49.80	5	9,532	0.05%
2023/09/19	2	50.55	1	50.60	50.50	1	9,382	0.01%
2023/09/18	2	50.75	1	50.90	50.90	1	9,376	0.01%
2023/09/15	1	49.85	3.2	50.42	50.60	-2.2	9,386	-0.02%
2023/09/14	0	0.00	2.1	48.74	48.85	-2.1	8,722	-0.02%
2023/09/12	1	46.17	4	46.40	46.80	-3	8,725	-0.03%
2023/09/07	0.1	45.65	0	0.00	45.65	0.1	8,817	0.00%
2023/09/06	0	0.00	10	46.30	46.30	-10	8,880	-0.11%
2023/09/05	0	0.00	1	47.10	47.30	-1	8,935	-0.01%
2023/09/04	41	46.11	1	45.25	46.50	40	9,162	0.44%
2023/09/01	4	44.95	0	0.00	44.90	4	9,167	0.04%
2023/08/25	0	0.00	3	46.05	45.90	-3	9,499	-0.03%
2023/08/24	10	46.18	11	46.36	46.00	-1	9,566	-0.01%
2023/08/23	1	47.85	0	0.00	47.55	1	9,478	0.01%
2023/08/18	1	47.90	3.1	49.86	50.50	-2.1	9,404	-0.02%
2023/08/17	3.1	46.35	43	47.03	47.90	-39.9	9,202	-0.43%
2023/08/16	5	47.88	1	47.75	47.60	4	9,232	0.04%
2023/08/15	2	49.03	0	0.00	49.00	2	9,236	0.02%
2023/08/14	0	0.00	1	49.65	49.50	-1	9,286	-0.01%
2023/08/10	0	50.10	1	49.90	50.10	-1	9,379	-0.01%
2023/08/08	2	50.60	1	50.20	50.10	1	9,472	0.01%
2023/08/07	0.1	50.50	1	50.50	50.50	-1	9,594	-0.01%
2023/08/04	0	0.00	0.5	51.50	51.60	-0.5	9,661	-0.01%
2023/08/02	1.3	51.08	1	50.20	51.10	0.3	9,689	0.00%
2023/07/31	0.1	50.60	0	0.00	50.40	0.1	9,784	0.00%
2023/07/28	0.1	51.40	0	0.00	51.80	0.1	9,824	0.00%
2023/07/24	1.1	49.61	0	0.00	49.30	1.1	10,070	0.01%
2023/07/21	4.1	51.05	3	50.83	50.90	1.1	10,120	0.01%
2023/07/20	2	51.35	2	51.90	51.90	0	10,171	0.00%
2023/07/18	5	51.32	3	50.70	50.40	2	10,362	0.02%
2023/07/17	1	51.00	0	0.00	51.00	1	10,322	0.01%
2023/07/14	1	50.80	0	0.00	50.40	1	10,323	0.01%
2023/07/13	3.6	50.79	0	0.00	49.30	3.6	10,335	0.03%
2023/07/12	2	52.50	4	51.68	51.60	-2	10,261	-0.02%
2023/07/11	1.1	53.60	3.1	53.70	53.60	-2	10,245	-0.02%
2023/07/10	7.2	54.89	6	53.87	53.60	1.2	10,259	0.01%
2023/07/07	3	56.63	1.5	56.57	56.70	1.5	10,090	0.01%
2023/07/06	1	57.70	2.5	57.66	57.60	-1.5	9,972	-0.02%
2023/07/05	8	56.89	5.1	57.31	57.70	2.9	9,939	0.03%
2023/07/04	35.1	60.48	23	61.25	57.30	12.1	9,675	0.12%
2023/07/03	4	57.83	0	0.00	58.90	4	8,716	0.05%
2023/06/30	3	58.90	0	0.00	59.00	3	8,216	0.04%
2023/06/28	1.1	58.49	0	0.00	58.40	1.1	7,880	0.01%
2023/06/27	1	58.50	0.1	59.00	58.80	0.9	7,873	0.01%
2023/06/26	3.1	59.49	0	0.00	58.80	3.1	7,871	0.04%
2023/06/20	1	61.20	0	0.00	61.00	1	7,836	0.01%
2023/06/19	1.2	61.43	15	62.20	61.10	-13.8	7,892	-0.17%
2023/06/16	0	0.00	2	62.70	62.60	-2	7,918	-0.03%
2023/06/15	7	61.80	1.5	62.00	61.70	5.5	7,940	0.07%
2023/06/14	1	63.00	1	63.10	62.20	0	8,067	0.00%
2023/06/13	6	61.92	3	61.60	61.80	3	8,375	0.04%
2023/06/12	0	62.00	0	0.00	62.10	0	8,862	0.00%
2023/06/09	0	0.00	0.1	61.50	61.80	-0.1	9,553	0.00%
2023/06/08	16	61.76	10	61.80	61.50	6	9,687	0.06%
2023/06/06	2	59.10	1	59.20	59.50	1	9,925	0.01%
2023/06/05	1	58.10	0	0.00	58.00	1	9,958	0.01%
2023/06/02	1	57.90	1	57.90	58.10	0	10,005	0.00%
2023/06/01	7	57.71	0	0.00	57.10	7	10,059	0.07%
2023/05/31	6.1	58.34	6.3	58.60	58.00	-0.2	10,104	0.00%
2023/05/26	0	0.00	2	58.70	58.90	-2	10,595	-0.02%
2023/05/25	0	0.00	1	59.00	58.70	-1	10,907	-0.01%
2023/05/24	3	60.50	3	60.10	60.10	0	11,227	0.00%
2023/05/23	0.5	60.30	0	0.00	60.10	0.5	11,458	0.00%
2023/05/17	1	60.00	0	0.00	60.20	1	11,390	0.01%
2023/05/16	0	0.00	0	59.80	59.60	0	11,367	0.00%
2023/05/15	1	59.20	0	0.00	60.20	1	11,413	0.01%
2023/05/11	2	59.95	1	60.20	59.10	1	11,447	0.01%
2023/05/10	0	61.60	1	61.50	61.60	-1	11,368	-0.01%
2023/05/05	3	59.73	0	0.00	59.50	3	11,898	0.03%
2023/05/04	3	60.73	1.2	60.18	60.10	1.9	11,984	0.02%
2023/05/03	8	60.68	6	60.90	60.50	2	12,004	0.02%
2023/05/02	4	63.25	0	0.00	63.20	4	11,970	0.03%
2023/04/28	1.1	65.36	1	65.70	65.00	0.1	12,084	0.00%
2023/04/26	0	0.00	1	63.00	63.70	-1	12,253	-0.01%
2023/04/25	3	64.20	0	0.00	64.20	3	12,258	0.02%
2023/04/21	4	66.18	0	0.00	65.00	4	12,497	0.03%
2023/04/20	2	67.80	1.1	68.01	67.70	0.9	12,473	0.01%
2023/04/18	1	69.10	0	0.00	69.00	1	12,772	0.01%
2023/04/17	1	70.50	2	70.65	70.50	-1	12,889	-0.01%
2023/04/14	0.5	69.60	1.1	69.59	69.90	-0.6	13,041	0.00%
2023/04/12	1	68.90	0	0.00	68.80	1	13,442	0.01%
2023/04/10	0.1	69.36	1	70.40	68.80	-0.9	14,135	-0.01%
2023/04/07	3	68.23	4.3	69.12	69.40	-1.3	14,505	-0.01%
2023/04/06	3	68.27	0.2	68.40	67.80	2.8	14,953	0.02%
2023/03/30	0	0.00	3	68.80	68.50	-3	17,126	-0.02%
2023/03/29	0	0.00	0.2	69.40	68.80	-0.2	17,649	0.00%
2023/03/28	1.2	69.83	12	69.63	69.30	-10.8	18,203	-0.06%
2023/03/24	12.5	69.95	0	0.00	70.50	12.5	19,983	0.06%
2023/03/23	1	69.70	0	0.00	69.90	1	20,125	0.00%
2023/03/22	3	69.50	1	70.40	70.40	2	20,171	0.01%
2023/03/21	3.7	69.46	0	0.00	69.00	3.7	20,226	0.02%
2023/03/20	1.5	70.37	0	0.00	69.60	1.5	20,233	0.01%
2023/03/17	0.1	69.00	4	68.73	69.00	-3.9	20,203	-0.02%
2023/03/16	5	68.36	0	0.00	68.20	5	20,128	0.02%
2023/03/15	9	71.79	6.5	71.40	71.00	2.6	19,886	0.01%
2023/03/14	9	73.18	2	73.40	72.50	7	19,571	0.04%
2023/03/13	7	79.69	7	80.54	80.50	0	18,898	0.00%
2023/03/10	23	80.89	18	80.79	79.10	5	18,755	0.03%
2023/03/09	3	80.47	2	79.70	80.10	1	18,527	0.01%
2023/03/08	3	79.03	0	0.00	79.00	3	18,647	0.02%
2023/03/07	0	0.00	5.5	80.45	80.70	-5.5	18,699	-0.03%
2023/03/06	2	80.55	10	80.93	80.60	-8	18,803	-0.04%
2023/03/03	11	80.79	21.1	81.05	81.10	-10.1	19,016	-0.05%
2023/03/02	1	80.10	14	80.79	80.70	-13	19,149	-0.07%
2023/03/01	4	78.53	2	78.40	78.60	2	18,998	0.01%
2023/02/24	10	79.49	9.1	79.80	79.60	0.9	18,961	0.00%
2023/02/23	14	79.21	15.1	79.22	79.20	-1.1	18,829	-0.01%
2023/02/22	13	77.32	5	78.52	76.70	8	18,592	0.04%
2023/02/21	2	76.55	1	77.00	77.50	1	18,344	0.01%
2023/02/20	3	73.50	0	0.00	74.00	3	18,296	0.02%
2023/02/16	0	0.00	1	73.80	73.70	-1	18,664	-0.01%
2023/02/14	1	74.20	0	0.00	74.80	1	19,329	0.01%
2023/02/13	2	73.50	1	73.90	73.80	1	19,474	0.01%
2023/02/10	3	75.70	2	76.45	75.50	1	19,706	0.01%
2023/02/09	5	76.80	0.1	77.90	76.90	4.9	20,025	0.02%
2023/02/08	0	0.00	2	77.70	77.90	-2	20,279	-0.01%
2023/02/07	8	76.75	13	77.35	77.60	-5	20,350	-0.02%
2023/02/06	19.2	76.69	18	76.83	76.10	1.2	20,482	0.01%
2023/02/03	13	80.33	3	80.63	79.50	10	20,459	0.05%
2023/02/02	0	0.00	12	77.46	78.60	-12	20,220	-0.06%
2023/02/01	2.4	76.15	0	0.00	76.70	2.4	20,217	0.01%
2023/01/31	1	75.90	1	75.40	75.90	0	20,313	0.00%
2023/01/30	6	73.87	3	74.53	75.60	3	20,414	0.01%
2023/01/17	4	74.03	2	73.60	73.60	2	20,433	0.01%
2023/01/16	10	73.73	5	73.70	73.70	5	20,475	0.02%
2023/01/13	2	74.25	2	74.50	74.50	0	20,424	0.00%
2023/01/12	12	75.19	12	74.22	74.10	0	20,536	0.00%
2023/01/11	4	76.55	5	77.80	76.10	-1	20,473	0.00%
2023/01/10	28	77.42	9	76.74	76.50	19	20,444	0.09%
2023/01/09	5	77.00	5	77.64	77.50	0	20,639	0.00%
2023/01/06	7	76.70	7	77.06	77.80	0	20,709	0.00%
2023/01/05	3	77.53	3	77.47	77.10	0	20,762	0.00%
2023/01/04	10	78.46	9	77.48	77.10	1	20,903	0.00%
2023/01/03	3	79.80	2.2	79.63	79.20	0.8	20,825	0.00%
2022/12/30	4	80.73	14	80.40	80.10	-10	20,753	-0.05%
2022/12/29	21.2	79.38	20	79.09	79.20	1.2	20,637	0.01%
2022/12/28	4	80.10	2.5	79.98	79.00	1.5	20,583	0.01%
2022/12/27	14.3	83.70	14	84.20	82.10	0.3	20,463	0.00%
2022/12/26	12.2	84.13	3.3	83.66	82.40	8.9	20,553	0.04%
2022/12/23	31.4	84.94	29	85.07	86.20	2.4	20,344	0.01%
2022/12/22	33	84.27	33.1	85.25	87.20	-0.1	19,732	0.00%
2022/12/21	19.3	78.34	30.4	78.28	79.80	-11.1	18,579	-0.06%
2022/12/20	41	78.06	35.2	77.90	76.70	5.8	18,285	0.03%
2022/12/19	25.1	78.87	20	78.18	76.20	5.1	18,086	0.03%
2022/12/16	4.1	77.01	15	76.29	78.80	-10.9	17,509	-0.06%
2022/12/15	1	70.70	4	71.73	72.50	-3	16,827	-0.02%
2022/12/14	2	69.20	3	70.07	70.70	-1	17,223	-0.01%
2022/12/13	0	0.00	1.2	70.75	70.30	-1.2	17,331	-0.01%
2022/12/12	4	69.35	2	70.00	69.30	2	17,584	0.01%
2022/12/09	1	69.60	1	70.10	70.10	0	17,814	0.00%
2022/12/08	2.3	68.64	2	68.60	68.60	0.3	18,088	0.00%
2022/12/07	7	69.50	4	69.10	69.10	3	18,250	0.02%
2022/12/06	12	72.03	10	70.64	70.60	2	18,254	0.01%
2022/12/02	4.6	74.91	0	0.00	74.50	4.6	18,584	0.02%
2022/12/01	1	75.90	0	0.00	75.30	1	18,774	0.01%
2022/11/29	1	71.90	4	73.38	74.70	-3	18,769	-0.02%
2022/11/28	6	73.33	1	72.80	72.90	5	18,998	0.03%
2022/11/25	7	76.01	8	76.21	74.90	-1	18,973	-0.01%
2022/11/24	0	0.00	4	74.53	75.40	-4	19,000	-0.02%
2022/11/23	3	70.43	5	71.00	71.10	-2	18,785	-0.01%
2022/11/22	3	69.83	3	69.10	69.10	0	18,934	0.00%
2022/11/21	12.1	70.61	15	69.82	69.50	-2.9	18,878	-0.02%
2022/11/18	7	73.03	9.1	72.16	71.80	-2.1	18,843	-0.01%
2022/11/17	3	75.23	2	75.40	74.20	1	18,944	0.01%
2022/11/15	3.2	73.38	5	73.90	74.60	-1.8	18,998	-0.01%
2022/11/14	5	74.48	2	74.70	74.10	3	18,805	0.02%
2022/11/11	13	75.25	7	73.83	73.50	6	18,698	0.03%
2022/11/10	4	73.23	7	73.90	74.40	-3	18,395	-0.02%
2022/11/09	1	71.00	1	71.50	72.00	0	18,244	0.00%
2022/11/08	4.1	71.19	3	71.70	70.40	1.1	18,282	0.01%
2022/11/07	5	68.96	10	69.24	70.00	-5	18,009	-0.03%
2022/11/04	7	66.96	6	66.62	66.60	1	17,759	0.01%
2022/11/02	3	68.00	0	0.00	66.50	3	17,748	0.02%
2022/11/01	2	67.35	1	68.50	66.00	1	17,590	0.01%
2022/10/31	2	67.80	2	67.70	67.70	0	17,596	0.00%
2022/10/27	5	70.40	6	70.70	70.50	-1	17,529	-0.01%
2022/10/26	1	69.30	1.5	69.13	69.20	-0.5	17,483	0.00%
2022/10/25	0	0.00	0.1	69.10	67.70	-0.1	17,395	0.00%
2022/10/24	1	69.20	1.2	68.50	68.50	-0.2	17,586	0.00%
2022/10/21	1	66.30	2	67.35	66.50	-1	17,570	-0.01%
2022/10/20	4	63.95	2	64.80	66.90	2	17,578	0.01%
2022/10/19	1	67.60	7.2	68.19	67.90	-6.2	17,706	-0.04%
2022/10/18	0.1	66.80	5.2	66.61	67.00	-5.1	17,674	-0.03%
2022/10/17	2.5	64.30	1	63.90	64.90	1.5	17,705	0.01%
2022/10/14	0	0.00	15.5	69.82	68.80	-15.5	17,512	-0.09%
2022/10/13	0	0.00	3	65.50	65.40	-3	17,873	-0.02%
2022/10/12	6	69.12	10	68.88	68.30	-4	18,252	-0.02%
2022/10/11	0	72.20	0	0.00	72.20	0	18,103	0.00%
2022/10/07	1	74.10	1	74.50	73.20	0	17,998	0.00%
2022/10/06	15	71.59	19	72.85	73.60	-4	18,048	-0.02%
2022/10/05	6.3	73.25	6	73.10	72.90	0.3	18,103	0.00%
2022/10/04	0	0.00	6	71.60	71.60	-6	18,225	-0.03%
2022/10/03	9	69.39	15.1	70.19	70.30	-6.1	18,110	-0.03%
2022/09/30	6	66.13	11	66.65	66.80	-5	17,994	-0.03%
2022/09/29	6	67.55	5	66.92	66.50	1	17,966	0.01%
2022/09/28	4	67.43	19.3	68.10	65.70	-15.3	17,990	-0.08%
2022/09/27	47	70.86	52	70.65	71.00	-5	18,355	-0.03%
2022/09/26	19.9	72.02	38	69.48	69.40	-18.2	18,480	-0.10%
2022/09/23	8.1	76.28	9	75.32	74.90	-0.9	18,620	0.00%
2022/09/22	18	75.71	17.1	75.15	74.70	0.9	18,861	0.00%
2022/09/21	33	75.58	25	77.08	78.30	8	19,104	0.04%
2022/09/20	9.1	75.76	12.2	75.32	75.10	-3.1	19,163	-0.02%
2022/09/19	4	76.78	3	75.50	74.10	1	19,630	0.01%
2022/09/16	8	79.31	7	79.69	80.70	1	19,925	0.00%
2022/09/15	20.1	81.23	17.6	81.27	80.70	2.5	20,286	0.01%
2022/09/13	5.1	78.26	7	77.89	77.70	-1.9	20,614	-0.01%
2022/09/12	7	77.27	0	0.00	76.90	7	20,925	0.03%
2022/09/08	2.1	73.55	5	72.94	74.10	-2.9	20,836	-0.01%
2022/09/07	2	74.15	1	74.10	74.50	1	20,908	0.00%
2022/09/06	5.1	77.97	5	77.52	76.80	0.1	20,750	0.00%
2022/09/05	6.2	77.43	3.6	76.84	76.20	2.6	20,692	0.01%
2022/09/02	3.1	79.98	1.2	78.52	78.00	2	20,581	0.01%
2022/09/01	9.2	84.97	8.3	84.75	83.70	0.9	20,346	0.00%
2022/08/31	13.2	85.34	11	84.32	86.80	2.2	20,415	0.01%
2022/08/29	4.2	86.53	4.1	87.04	86.30	0.1	20,111	0.00%
2022/08/25	6.1	92.55	7	92.20	92.80	-0.9	20,010	0.00%
2022/08/24	2.1	92.95	1	91.10	91.30	1.1	20,068	0.01%
2022/08/23	5	95.18	3.1	95.14	94.60	1.9	20,090	0.01%
2022/08/22	11.1	95.55	10	95.44	95.10	1.1	20,154	0.01%
2022/08/19	0	0.00	2	101.00	100.50	-2	20,021	-0.01%
2022/08/18	4	101.25	2	100.50	101.00	2	20,220	0.01%
2022/08/17	1	101.50	0	0.00	101.50	1	20,697	0.00%
2022/08/16	8	99.94	8	100.13	99.90	0	21,251	0.00%
2022/08/15	3	100.33	1	101.50	101.50	2	21,871	0.01%
2022/08/11	1	103.50	1	104.00	103.00	0	21,901	0.00%
2022/08/10	0	104.00	1	105.50	103.00	-1	21,885	0.00%
2022/08/09	9	105.56	29	105.41	105.00	-20	21,937	-0.09%
2022/08/08	2.2	106.73	1	107.00	107.50	1.2	21,826	0.01%
2022/08/05	10	106.00	0	0.00	107.50	10	21,846	0.05%
2022/08/04	0	0.00	1	104.00	104.00	-1	21,921	0.00%
2022/08/03	1.1	105.00	2	106.00	104.50	-0.9	21,955	0.00%
2022/08/02	0	0.00	1	105.00	105.00	-1	22,088	0.00%
2022/08/01	1	107.50	2	107.50	107.50	-1	22,109	0.00%
2022/07/29	7	105.21	13	106.58	107.00	-6	22,202	-0.03%
2022/07/28	10.1	104.88	6	102.25	102.00	4.1	22,118	0.02%
2022/07/27	1	104.50	1	103.00	104.50	0	22,091	0.00%
2022/07/26	4	102.00	5	101.40	100.50	-1	22,099	0.00%
2022/07/25	1	104.50	1	103.50	104.00	0	21,952	0.00%
2022/07/22	1.3	106.52	1	106.98	106.50	0.2	21,993	0.00%
2022/07/21	1.1	105.64	6.1	105.50	105.50	-5	22,013	-0.02%
2022/07/20	32	106.30	13	105.85	103.50	19	21,989	0.09%
2022/07/19	18.1	130.40	16.1	128.94	131.00	2	21,598	0.01%
2022/07/18	1	120.50	2	119.00	121.00	-1	21,147	0.00%
2022/07/15	0.1	118.50	0.1	118.50	117.00	0	21,144	0.00%
2022/07/14	4	117.50	1.1	114.52	118.50	3	21,219	0.01%
2022/07/13	1	115.50	0	0.00	113.50	1	21,063	0.00%
2022/07/12	9	114.17	3	113.17	112.00	6	20,966	0.03%
2022/07/11	4.1	119.53	2	118.00	120.50	2.1	20,719	0.01%
2022/07/08	4	119.75	5	121.00	120.50	-1	20,675	0.00%
2022/07/07	0	0.00	1	117.98	116.50	-1	20,505	0.00%
2022/07/06	4	113.50	4	114.00	113.50	0	20,500	0.00%
2022/07/05	38	115.58	37	116.64	116.00	1	20,405	0.00%
2022/07/04	3	114.50	3	115.33	115.50	0	19,948	0.00%
2022/07/01	2	117.50	8	117.19	111.00	-6	19,836	-0.03%
2022/06/30	0	0.00	0.1	118.00	119.00	-0.1	19,480	0.00%
2022/06/29	15	122.77	17	122.09	120.00	-2	19,155	-0.01%
2022/06/28	24	126.54	19	125.82	128.00	5	18,787	0.03%
2022/06/27	9	124.72	16	124.28	128.00	-7	18,412	-0.04%
2022/06/24	62	115.65	47	115.14	116.50	15	17,937	0.08%
2022/06/23	7	114.43	2	113.75	110.50	5	17,617	0.03%
2022/06/22	4	117.00	2	116.75	120.00	2	17,276	0.01%
2022/06/21	5	120.10	1	121.00	123.50	4	16,758	0.02%
2022/06/20	5	122.80	12	122.17	119.50	-7	16,534	-0.04%
2022/06/17	1	131.50	0	0.00	131.00	1	16,156	0.01%
2022/06/16	5.1	134.06	5	132.00	131.00	0.1	15,984	0.00%
2022/06/15	2	140.50	1	141.00	140.50	1	16,030	0.01%
2022/06/13	3	145.17	0	0.00	143.00	3	17,312	0.02%
2022/06/10	2.1	150.30	0	0.00	150.00	2.1	17,735	0.01%
2022/06/09	2	155.51	0	0.00	155.00	2	17,977	0.01%
2022/06/08	2	160.25	0	0.00	161.50	2	18,124	0.01%
2022/06/07	0	0.00	10	159.00	159.00	-10	18,565	-0.05%
2022/06/06	1	163.50	308	163.00	158.50	-307	19,086	-1.61%	大賣/鉅額交易
2022/06/02	1	159.00	1	158.50	158.50	0	19,672	0.00%
2022/06/01	10	159.50	15	160.00	159.50	-5	20,734	-0.02%
2022/05/31	1	157.03	5.1	160.92	157.00	-4.1	22,047	-0.02%
2022/05/30	10	160.50	5	159.00	158.50	5	22,405	0.02%
2022/05/27	3.1	158.16	12	158.42	160.50	-8.9	22,706	-0.04%
2022/05/26	21	160.14	26	160.10	156.50	-5	23,032	-0.02%
2022/05/25	59.1	161.31	48.1	160.19	160.50	11	23,196	0.05%
2022/05/24	42.1	162.99	28	162.55	161.50	14.1	23,415	0.06%
2022/05/23	11	158.50	15	162.83	163.50	-4	23,452	-0.02%
2022/05/20	1	148.50	2	147.75	149.00	-1	23,616	0.00%
2022/05/19	5.1	142.05	5	143.00	146.00	0.1	24,528	0.00%
2022/05/18	0	145.00	1	146.00	147.50	-1	25,491	0.00%
2022/05/17	5	146.30	1.1	146.00	143.00	3.9	26,034	0.01%
2022/05/16	4.1	148.82	2.1	149.02	148.00	2	26,380	0.01%
2022/05/13	1	153.00	10	151.60	153.50	-9	26,755	-0.03%
2022/05/12	1	151.00	1.1	153.05	148.50	-0.1	27,852	0.00%
2022/05/10	13	150.65	6	151.17	151.50	7	28,426	0.02%
2022/05/09	21.1	151.48	20	149.50	148.00	1.1	28,842	0.00%
2022/05/06	12	148.50	16	150.53	151.50	-4	29,843	-0.01%
2022/05/05	20	152.10	16	152.31	153.00	4	29,960	0.01%
2022/05/04	1.1	150.00	10	149.00	148.50	-8.9	29,923	-0.03%
2022/05/03	10	146.00	0	0.00	146.00	10	30,123	0.03%
2022/04/29	11	146.41	13	146.81	146.00	-2	30,426	-0.01%
2022/04/28	2	144.50	3	141.83	142.00	-1	30,615	0.00%
2022/04/27	1	139.00	1.1	144.05	144.00	-0.1	30,648	0.00%
2022/04/25	2	148.77	0.1	151.00	148.00	1.9	30,860	0.01%
2022/04/22	7	155.64	0	0.00	156.00	7	30,890	0.02%
2022/04/21	0	0.00	6	158.17	157.50	-6	31,098	-0.02%
2022/04/20	15.1	157.26	15.1	156.47	155.50	0	31,348	0.00%
2022/04/19	10	156.50	17	155.41	156.00	-7	31,482	-0.02%
2022/04/18	5.1	152.39	1.1	151.14	151.00	4	31,728	0.01%
2022/04/15	32.1	156.43	33.1	154.55	155.00	-1	32,036	0.00%
2022/04/14	8.1	157.40	22	155.41	154.50	-13.9	32,163	-0.04%
2022/04/13	23.1	156.93	10	157.00	158.00	13.1	32,253	0.04%
2022/04/12	9	150.39	7	150.93	153.00	2	32,311	0.01%
2022/04/11	1	153.98	1	156.50	151.50	0	32,351	0.00%
2022/04/08	6	154.08	5	154.60	154.00	1	32,947	0.00%
2022/04/07	1	152.51	15	152.50	149.50	-14	33,063	-0.04%
2022/04/06	4	154.75	3	155.33	156.00	1	33,093	0.00%
2022/04/01	4	157.88	7.1	158.03	160.00	-3.1	33,478	-0.01%
2022/03/31	17	158.53	16	156.63	158.50	1	33,528	0.00%
2022/03/30	20	158.05	27.1	159.34	160.00	-7.1	33,688	-0.02%
2022/03/29	7	157.93	5	157.00	154.50	2	33,769	0.01%
2022/03/28	2	156.00	1	156.50	156.00	1	34,092	0.00%
2022/03/25	31.1	154.73	23	155.65	153.50	8.1	34,467	0.02%
2022/03/24	14	160.96	2	160.50	160.00	12	34,857	0.03%
2022/03/23	0.1	163.50	0	0.00	163.00	0.1	35,566	0.00%
2022/03/22	6	163.42	0	0.00	162.50	6	36,222	0.02%
2022/03/21	12	165.58	21	164.02	163.00	-9	37,126	-0.02%
2022/03/18	43	162.26	33	161.23	163.00	10	38,261	0.03%
2022/03/17	16	164.69	9	163.28	168.00	7	38,841	0.02%
2022/03/16	61	164.82	56	164.54	161.50	5	39,919	0.01%
2022/03/15	16.2	175.70	6	175.25	172.50	10.2	39,944	0.03%
2022/03/14	3	178.83	16.2	180.78	182.00	-13.2	41,030	-0.03%
2022/03/11	6	175.58	12	174.92	175.00	-6	42,473	-0.01%
2022/03/10	11	177.68	7	179.79	176.50	4	43,249	0.01%
2022/03/09	10.2	173.03	7	174.36	174.00	3.2	43,857	0.01%
2022/03/08	12	175.75	8.2	176.32	170.50	3.8	44,460	0.01%
2022/03/07	31	193.03	30	189.12	180.00	1	43,865	0.00%
2022/03/04	51	196.99	41	200.68	192.00	10	43,042	0.02%
2022/03/03	28	195.09	24	193.48	192.00	4	41,921	0.01%
2022/03/02	330	191.25	39	192.24	190.50	291	41,774	0.70%	大買/鉅額交易
2022/03/01	31	194.98	19	192.82	193.00	12	41,636	0.03%
2022/02/25	1	187.00	6	187.17	187.00	-5	41,391	-0.01%
2022/02/24	39.2	187.76	38	184.50	182.00	1.2	41,218	0.00%
2022/02/23	16.5	189.61	21.1	188.59	190.00	-4.6	40,843	-0.01%
2022/02/22	36.1	184.88	43	184.67	181.50	-6.9	40,488	-0.02%
2022/02/21	109.1	198.22	108.1	198.17	195.00	1	39,762	0.00%	大買/大賣/
2022/02/18	106.5	189.88	104	191.26	194.50	2.5	39,031	0.01%	大買/大賣/
2022/02/17	21	187.00	20	187.20	183.00	1	38,225	0.00%
2022/02/16	13	184.04	16	183.13	183.50	-3	37,912	-0.01%
2022/02/15	10.3	180.11	7	181.07	178.50	3.3	38,206	0.01%
2022/02/14	26	180.65	26.5	179.15	180.00	-0.5	38,783	0.00%
2022/02/11	11	173.86	19	173.74	172.00	-8	38,390	-0.02%
2022/02/10	5.3	172.46	12	176.00	175.50	-6.7	39,037	-0.02%
2022/02/09	23	177.09	28	174.43	173.50	-5	39,741	-0.01%
2022/02/08	16.7	170.95	24	170.50	172.00	-7.3	39,830	-0.02%
2022/02/07	5.1	154.27	5.5	156.00	162.00	-0.5	39,996	0.00%
2022/01/26	2	149.00	5	149.10	147.50	-3	41,239	-0.01%
2022/01/25	5	148.70	2	147.75	145.50	3	41,581	0.01%
2022/01/24	17	152.68	1	151.50	153.00	16	41,813	0.04%
2022/01/21	7.9	156.78	32	155.36	151.50	-24.1	42,137	-0.06%
2022/01/20	21	161.57	1	161.50	161.00	20	42,290	0.05%
2022/01/19	4.6	162.68	22	163.89	161.50	-17.4	42,524	-0.04%
2022/01/18	33	167.82	17	166.47	166.00	16	42,715	0.04%
2022/01/17	3	168.17	15	167.50	166.00	-12	43,550	-0.03%
2022/01/14	19	169.13	14	170.57	173.50	5	44,029	0.01%
2022/01/13	22	174.07	37.1	173.72	168.50	-15.1	44,460	-0.03%
2022/01/12	4.1	178.71	0.5	181.50	176.00	3.6	44,725	0.01%
2022/01/11	28.5	178.65	0	0.00	181.50	28.5	45,521	0.06%
2022/01/10	21.1	180.44	29	183.36	179.50	-7.9	46,605	-0.02%
2022/01/07	63	188.60	62	188.70	187.50	1	47,315	0.00%
2022/01/06	5	190.70	3	192.83	191.00	2	48,866	0.00%
2022/01/05	3	189.50	3	191.17	191.00	0	49,726	0.00%
2022/01/04	9.1	188.05	7	189.36	191.50	2.1	50,499	0.00%
2022/01/03	62	188.19	53	188.20	187.50	9	51,296	0.02%
2021/12/30	15	199.00	8	199.12	198.50	7	51,827	0.01%
2021/12/29	8	201.25	12.9	202.15	201.00	-4.9	52,778	-0.01%
2021/12/28	46.1	202.71	36.2	203.89	200.50	9.9	54,654	0.02%
2021/12/27	1	198.00	2.4	199.85	199.00	-1.4	55,451	0.00%
2021/12/24	39.1	199.87	36	202.60	199.00	3.1	56,326	0.01%
2021/12/23	8	203.19	6	204.92	200.00	2	56,322	0.00%
2021/12/22	7.1	204.20	4.1	203.88	204.00	3	56,540	0.01%
2021/12/21	5	202.00	8	204.31	207.00	-3	56,543	-0.01%
2021/12/20	4	198.25	1	199.00	199.00	3	56,620	0.01%
2021/12/17	26	201.54	29	202.29	200.00	-3	56,644	-0.01%
2021/12/16	13	198.54	9	199.17	196.50	4	56,315	0.01%
2021/12/15	32.4	195.59	17.1	195.16	199.00	15.3	56,196	0.03%
2021/12/14	90	193.44	72	194.10	189.50	18	56,156	0.03%
2021/12/13	37.5	206.31	46.3	206.75	201.50	-8.8	55,319	-0.02%
2021/12/10	46	206.50	52.3	206.04	210.50	-6.3	55,553	-0.01%
2021/12/09	37.2	202.78	62.2	200.49	208.00	-25	54,894	-0.05%
2021/12/08	76.7	197.23	78.1	198.41	197.00	-1.4	54,715	0.00%
2021/12/07	65.5	183.59	40.7	184.11	191.00	24.8	54,241	0.05%
2021/12/06	39	172.62	42	174.10	176.50	-3	53,587	-0.01%
2021/12/03	20.6	167.89	14.4	168.40	164.50	6.2	53,625	0.01%
2021/12/02	13.4	166.63	29	166.71	169.50	-15.6	53,692	-0.03%
2021/12/01	4	155.25	0	0.00	154.50	4	53,099	0.01%
2021/11/30	2	155.75	3	156.17	156.50	-1	53,553	0.00%
2021/11/29	1	155.50	2.1	152.00	153.00	-1.1	54,150	0.00%
2021/11/26	7	156.64	5	154.10	152.00	2	55,260	0.00%
2021/11/25	4	157.25	3	158.00	157.50	1	55,943	0.00%
2021/11/24	6	155.00	9	153.28	154.00	-3	56,530	-0.01%
2021/11/23	2	156.00	2	156.25	154.00	0	58,328	0.00%
2021/11/22	37	158.72	31	155.32	154.50	6	60,206	0.01%
2021/11/19	3.1	156.19	15.1	156.93	156.00	-12	61,871	-0.02%
2021/11/18	1	161.50	2	161.00	160.50	-1	64,140	0.00%
2021/11/17	2	157.25	4	158.13	158.50	-2	66,010	0.00%
2021/11/16	13	160.69	17	160.06	161.00	-4	67,378	-0.01%
2021/11/15	15.1	160.23	20	158.53	157.00	-4.9	69,856	-0.01%
2021/11/12	34.4	160.27	24.2	159.86	159.00	10.2	71,211	0.01%
2021/11/11	32.4	165.57	15.5	168.77	159.50	16.9	71,484	0.02%
2021/11/10	19.1	184.31	18	181.56	177.00	1.1	72,107	0.00%
2021/11/09	21	186.90	25	186.46	183.50	-4	73,224	-0.01%
2021/11/08	39	184.14	40	183.55	190.00	-1	73,787	0.00%
2021/11/05	51	174.87	50	175.84	178.00	1	74,735	0.00%
2021/11/04	56.7	178.22	48	177.80	174.50	8.7	76,083	0.01%
2021/11/03	21	170.76	27.2	171.10	171.50	-6.2	76,323	-0.01%
2021/11/02	10	161.90	20	161.90	161.00	-10	76,868	-0.01%
2021/11/01	8	162.63	25	161.66	158.50	-17	77,612	-0.02%
2021/10/29	30	158.10	15	160.47	160.00	15	78,267	0.02%
2021/10/28	8	156.00	40.2	157.71	153.50	-32.2	79,584	-0.04%
2021/10/27	17	153.62	8.1	153.99	153.00	8.9	82,036	0.01%
2021/10/26	14	157.50	14.1	156.95	157.00	-0.1	84,992	0.00%
2021/10/25	25	156.38	54.2	155.73	157.50	-29.2	87,571	-0.03%
2021/10/22	39	154.37	23	154.37	152.50	16	90,066	0.02%
2021/10/21	21	162.95	23.5	163.53	159.00	-2.5	91,770	0.00%
2021/10/20	33	161.27	18.2	160.41	159.50	14.8	92,550	0.02%
2021/10/19	31	161.34	64	160.02	158.00	-33	94,278	-0.04%
2021/10/18	61.6	152.84	32	152.05	160.00	29.6	96,471	0.03%
2021/10/15	20	162.30	13	162.58	161.00	7	97,931	0.01%
2021/10/14	58	162.24	59	161.92	164.50	-1	98,982	0.00%
2021/10/13	32.2	157.21	40	158.71	155.00	-7.8	99,248	-0.01%
2021/10/12	49.1	156.95	34	157.53	153.50	15.1	101,711	0.01%
2021/10/08	21.1	167.12	19	166.05	169.50	2.1	102,911	0.00%
2021/10/07	49	170.72	50	172.07	171.50	-1	105,121	0.00%
2021/10/06	37	165.54	39	166.10	161.50	-2	106,167	0.00%
2021/10/05	102.1	170.93	98	167.14	173.00	4.1	107,309	0.00%	大買/
2021/10/04	42.1	171.75	50	168.73	165.50	-7.9	108,342	-0.01%
2021/10/01	35.2	189.95	29	189.10	183.50	6.2	110,613	0.01%
2021/09/30	6	201.67	8	203.68	203.50	-2	112,158	0.00%
2021/09/29	1	200.50	2.2	200.82	200.50	-1.2	113,993	0.00%
2021/09/28	9	202.50	6	202.75	203.50	3	115,755	0.00%
2021/09/27	24	214.75	14	216.43	208.00	10	117,732	0.01%
2021/09/24	18	214.44	36	213.28	215.00	-18	121,860	-0.01%
2021/09/23	13	208.69	47	208.62	207.50	-34	123,853	-0.03%
2021/09/22	58	205.09	12	204.29	203.00	46	127,961	0.04%
2021/09/17	64	208.33	94	206.58	210.00	-30	129,019	-0.02%
2021/09/16	32	203.05	7	204.64	200.50	25	131,239	0.02%
2021/09/15	89	201.12	69	202.16	205.00	20	132,972	0.02%
2021/09/14	20	207.25	52	207.41	201.50	-32	136,191	-0.02%
2021/09/13	10	213.10	5	213.50	210.00	5	138,442	0.00%
2021/09/10	67	210.92	55	210.79	211.50	12	139,336	0.01%
2021/09/09	14	207.29	17	207.56	207.50	-3	140,530	0.00%
2021/09/08	26	212.90	22	215.48	213.00	4	141,059	0.00%
2021/09/07	26	204.77	23.1	205.67	209.50	2.9	141,359	0.00%
2021/09/06	8.4	217.30	6.1	218.21	211.00	2.3	140,707	0.00%
2021/09/03	9	227.51	8.4	227.50	222.00	0.7	140,444	0.00%
2021/09/02	30	238.75	59.2	240.22	235.50	-29.2	139,951	-0.02%
2021/09/01	82.1	238.16	67.1	239.30	235.00	15	139,269	0.01%
2021/08/31	67.1	245.15	70	247.66	248.00	-3	138,045	0.00%
2021/08/30	15	253.47	16	254.97	249.00	-1	137,102	0.00%
2021/08/27	73.2	257.39	101	253.76	252.00	-27.8	136,378	-0.02%	大賣/
2021/08/26	108	254.61	99.3	257.63	258.00	8.7	134,570	0.01%	大買/
2021/08/25	65.4	253.44	70.1	252.80	262.00	-4.7	132,823	0.00%
2021/08/24	198.4	248.51	170	248.44	244.00	28.4	131,087	0.02%	大買/大賣/
2021/08/23	60.1	245.56	71.3	243.54	248.00	-11.2	129,142	-0.01%
2021/08/20	50	220.20	53	218.25	225.50	-3	129,352	0.00%
2021/08/19	152.2	217.66	156	218.43	213.00	-3.8	130,804	0.00%	大買/大賣/
2021/08/18	23	210.83	96.1	214.23	226.00	-73.1	129,864	-0.06%
2021/08/17	115.1	213.10	50	210.88	205.50	65.1	130,875	0.05%	大買/
2021/08/16	54.2	211.95	55	215.16	215.00	-0.8	131,847	0.00%
2021/08/13	56	227.45	37	223.54	215.00	19	131,260	0.01%
2021/08/12	60	221.23	64	219.82	230.00	-4	131,665	0.00%
2021/08/11	81.1	216.35	80	219.37	217.00	1.1	131,247	0.00%
2021/08/10	69	230.67	51	226.21	225.00	18	129,537	0.01%
2021/08/09	56	233.02	55	234.27	229.00	1	128,839	0.00%
2021/08/06	78	231.82	90	234.82	231.00	-12	128,536	-0.01%
2021/08/05	41.5	221.82	41	229.69	221.00	0.5	127,154	0.00%
2021/08/04	44.1	232.68	39	233.53	233.00	5.1	126,543	0.00%
2021/08/03	70	231.91	67	231.85	229.00	3	126,639	0.00%
2021/08/02	133	220.24	208	228.33	232.00	-75	125,565	-0.06%	大買/大賣/
2021/07/30	205	244.80	109	244.67	223.50	96	123,176	0.08%	大買/大賣/
2021/07/29	115	239.21	119	240.64	248.00	-4	120,666	0.00%	大買/大賣/
2021/07/28	103	209.81	114.1	210.31	225.50	-11	118,502	-0.01%	大買/大賣/
2021/07/27	87.1	205.38	76	207.32	205.00	11.1	116,098	0.01%
2021/07/26	75.1	227.62	77	227.19	216.50	-1.9	115,006	0.00%
2021/07/23	136.1	244.91	136	242.97	240.00	0.1	113,819	0.00%	大買/大賣/
2021/07/22	112	229.66	118.2	229.40	240.00	-6.2	112,099	-0.01%	大買/大賣/
2021/07/21	126.5	250.14	97	254.45	238.50	29.5	109,689	0.03%	大買/
2021/07/20	66	271.50	74.1	269.65	260.50	-8.1	107,231	-0.01%
2021/07/19	32.1	290.67	52.4	290.37	286.00	-20.2	105,706	-0.02%
2021/07/16	102.4	291.83	110.1	290.54	286.00	-7.7	105,178	-0.01%	大買/大賣/
2021/07/15	68	265.25	81.1	270.35	278.50	-13.1	102,364	-0.01%
2021/07/14	131.3	252.62	114.1	248.79	253.50	17.2	101,196	0.02%	大買/大賣/
2021/07/13	93.4	277.19	141.3	288.51	258.50	-47.8	98,531	-0.05%	大賣/
2021/07/12	108	286.91	49.5	292.96	287.00	58.6	96,744	0.06%	大買/
2021/07/09	90.2	288.28	180	289.14	275.00	-89.8	94,700	-0.09%	大賣/
2021/07/08	180.3	288.15	86.6	279.53	304.00	93.7	92,400	0.10%	大買/
2021/07/07	133.9	290.94	101.1	281.91	276.50	32.8	89,534	0.04%	大買/大賣/
2021/07/06	64.3	309.27	49.2	313.65	296.00	15.1	87,537	0.02%
2021/07/05	87.7	312.22	88	315.05	302.00	-0.4	85,714	0.00%
2021/07/02	60.9	332.16	52.1	330.70	326.50	8.8	83,762	0.01%
2021/07/01	112.3	337.38	116.7	339.72	336.00	-4.4	81,705	-0.01%	大買/大賣/
2021/06/30	46.3	309.65	90.3	307.96	321.00	-44.1	77,304	-0.06%
2021/06/29	170.8	308.05	134.4	308.62	292.00	36.4	75,146	0.05%	大買/大賣/
2021/06/28	39.3	292.13	41.5	294.59	300.00	-2.3	71,395	0.00%
2021/06/25	78.8	267.23	97.1	266.04	273.00	-18.3	70,194	-0.03%
2021/06/24	64	234.52	136.4	237.84	248.50	-72.4	67,663	-0.11%	大賣/
2021/06/23	167.6	241.98	151	246.01	226.00	16.6	65,883	0.03%	大買/大賣/
2021/06/22	90	264.45	60.1	265.24	251.00	30	61,674	0.05%
2021/06/21	71.1	243.35	47.1	245.60	249.00	24	58,851	0.04%
2021/06/18	74.5	216.00	89	215.12	226.50	-14.5	58,156	-0.02%
2021/06/17	104	203.20	89.1	203.95	206.00	14.9	56,643	0.03%	大買/
2021/06/16	58.2	206.36	38.4	206.34	205.50	19.8	55,154	0.04%
2021/06/15	16	185.59	9.5	189.03	191.50	6.5	53,839	0.01%
2021/06/11	12	169.88	10	167.32	174.50	2	53,432	0.00%
2021/06/10	4.2	153.98	3.2	156.16	159.00	0.9	53,228	0.00%
2021/06/09	3.2	162.09	5	163.40	160.00	-1.8	53,324	0.00%
2021/06/08	11	161.73	7	161.36	165.00	4	53,404	0.01%
2021/06/07	14	145.54	4	153.63	153.00	10	53,464	0.02%
2021/06/04	6.2	155.84	1	156.00	155.50	5.2	53,521	0.01%
2021/06/03	4	164.88	7	164.29	161.00	-3	53,592	-0.01%
2021/06/02	13.1	162.69	4.1	165.19	160.00	9	53,515	0.02%
2021/06/01	1	159.42	9	147.11	159.50	-8	53,205	-0.02%
2021/05/31	13.1	145.96	20.3	151.99	145.00	-7.2	53,006	-0.01%
2021/05/28	44.3	149.96	48.3	150.17	154.50	-4	52,533	-0.01%
2021/05/27	82	138.21	76	138.62	140.50	6	50,723	0.01%
2021/05/26	54	120.89	90	123.01	128.00	-36	47,866	-0.08%
2021/05/25	64	125.36	53	120.35	116.50	11	46,237	0.02%
2021/05/24	48	121.54	46	122.90	125.00	2	43,825	0.00%
2021/05/21	17	113.44	57	112.29	114.00	-40	42,234	-0.09%
2021/05/20	44	96.98	60.1	98.51	104.00	-16.1	41,724	-0.04%
2021/05/19	26	92.70	21	92.30	94.60	5	39,609	0.01%
2021/05/18	51	84.87	15	84.77	86.00	36	39,042	0.09%
2021/05/17	138	77.43	140	77.25	78.20	-2	38,911	-0.01%	大買/大賣/
2021/05/14	17	78.27	33	76.96	81.60	-16	37,764	-0.04%
2021/05/13	16	81.34	23	81.13	80.10	-7	36,679	-0.02%
2021/05/12	34	92.46	2	92.85	88.90	32	36,346	0.09%
2021/05/11	22	100.55	76	102.77	98.70	-54	36,361	-0.15%
2021/05/10	71	100.73	11	99.49	101.50	60	35,317	0.17%
2021/05/07	9	90.81	10	90.04	92.30	-1	34,558	0.00%
2021/05/06	14	92.46	11	91.75	89.90	3	34,312	0.01%
2021/05/05	26	93.68	42	91.64	92.50	-16	33,721	-0.05%
2021/05/04	98	98.44	118	96.76	91.40	-20	33,189	-0.06%	大賣/
2021/05/03	93	100.19	88	99.34	101.50	5	32,428	0.02%
2021/04/29	36	92.51	33	93.00	94.70	3	31,563	0.01%
2021/04/28	54	93.93	41	94.00	92.50	13	31,936	0.04%
2021/04/27	44	93.06	36	91.93	91.20	8	31,941	0.03%
2021/04/26	3	87.30	9	88.97	90.20	-6	31,963	-0.02%
2021/04/23	14	84.79	11	83.17	82.00	3	32,715	0.01%
2021/04/22	43	94.08	46	93.79	85.80	-3	32,945	-0.01%
2021/04/21	47.3	86.91	39	88.70	89.60	8.3	32,068	0.03%
2021/04/20	32	80.81	22	79.80	81.50	10	31,928	0.03%
2021/04/19	11	79.35	12.1	79.87	80.60	-1.1	32,264	0.00%
2021/04/16	3	68.63	22	70.90	73.30	-19	32,430	-0.06%
2021/04/15	7	66.69	10.1	66.09	66.70	-3.1	32,892	-0.01%
2021/04/14	40	65.56	19	64.64	65.30	21	34,186	0.06%
2021/04/13	27	65.05	27	64.34	64.30	0	34,459	0.00%
2021/04/12	15	63.12	11	63.42	64.00	4	35,159	0.01%
2021/04/09	11	57.71	32	56.56	58.20	-21	36,862	-0.06%
2021/04/08	15	58.79	5	58.48	58.90	10	37,908	0.03%
2021/04/07	35	58.60	35	56.92	58.70	0	39,236	0.00%
2021/04/06	68	55.42	62	56.28	57.40	6	42,280	0.01%
2021/04/01	61	55.99	50	56.24	55.90	11	43,279	0.03%
2021/03/31	47	55.75	39	55.47	55.10	8	44,129	0.02%
2021/03/30	61	54.69	60	54.86	54.60	1	44,067	0.00%
2021/03/29	61	55.26	68	54.56	55.40	-7	44,720	-0.02%
2021/03/26	4	50.66	21.3	51.29	52.90	-17.3	46,649	-0.04%
2021/03/25	35.1	50.55	25	51.36	49.90	10.1	47,659	0.02%
2021/03/24	56.5	51.74	57	51.92	52.00	-0.5	48,732	0.00%
2021/03/23	71	52.13	60	53.39	51.70	11	48,863	0.02%
2021/03/22	4	54.08	16	53.71	54.50	-12	48,009	-0.02%
2021/03/19	12	50.36	12	49.97	49.55	0	47,755	0.00%
2021/03/18	5	49.80	6	49.88	49.95	-1	48,015	0.00%
2021/03/17	1	49.20	0	0.00	49.00	1	48,441	0.00%
2021/03/16	2	48.70	2	48.65	48.65	0	48,956	0.00%
2021/03/15	6	48.43	9	48.67	48.70	-3	49,649	-0.01%
2021/03/12	7	47.66	8	47.94	47.40	-1	50,455	0.00%
2021/03/11	3	47.78	2.5	47.55	47.25	0.5	50,756	0.00%
2021/03/10	1.5	47.50	1	47.55	47.00	0.5	50,926	0.00%
2021/03/09	1	45.78	6	47.53	47.50	-5	51,141	-0.01%
2021/03/08	4	45.91	4	46.13	45.40	0	51,479	0.00%
2021/03/05	0	0.00	3	46.55	45.85	-3	51,890	-0.01%
2021/03/04	1	46.15	1	46.25	46.05	0	52,319	0.00%
2021/03/03	2	46.63	2	46.08	47.30	0	52,717	0.00%
2021/03/02	17	47.92	12	47.25	45.50	5	53,775	0.01%
2021/02/26	3	47.40	5	47.39	47.95	-2	54,074	0.00%
2021/02/25	3	47.38	13	47.36	47.30	-10	54,060	-0.02%
2021/02/24	75	46.50	62	46.89	46.00	13	54,183	0.02%
2021/02/23	48	46.76	38	47.09	46.70	10	54,262	0.02%
2021/02/22	27	47.05	30	46.95	46.75	-3	54,800	-0.01%
2021/02/19	9	44.64	6	44.85	44.50	3	54,951	0.01%
2021/02/18	18	45.34	14	45.81	45.25	4	55,206	0.01%
2021/02/17	1	43.25	3	44.25	43.90	-2	54,788	0.00%
2021/02/05	1	43.05	15	42.80	42.20	-14	54,773	-0.03%
2021/02/04	1	42.25	3	42.67	43.50	-2	54,818	0.00%
2021/02/03	8	43.41	8	43.78	42.25	0	55,361	0.00%
2021/02/02	14	43.96	17	44.09	43.50	-3	56,019	-0.01%
2021/02/01	7	41.66	8	41.73	41.35	-1	55,488	0.00%
2021/01/29	1	44.25	15	43.15	42.80	-14	55,267	-0.03%
2021/01/28	6	45.08	5.2	45.01	44.75	0.9	55,130	0.00%
2021/01/26	5.2	45.42	0	0.00	45.60	5.2	55,058	0.01%
2021/01/25	4	46.36	13	46.32	45.65	-9	54,998	-0.02%
2021/01/22	4	44.64	13	44.52	44.80	-9	54,629	-0.02%
2021/01/21	43	44.01	44	43.41	42.70	-1	54,212	0.00%
2021/01/20	6	43.21	6	42.70	42.10	0	53,579	0.00%
2021/01/19	70	46.22	76	45.14	43.20	-6	52,968	-0.01%
2021/01/18	142	43.36	145	41.94	45.10	-3	52,507	-0.01%	大買/大賣/
2021/01/15	91	44.58	88	45.45	43.25	3	51,347	0.01%
2021/01/14	55	49.53	38	49.01	48.05	17	50,492	0.03%
2021/01/13	99	48.32	94	48.75	48.00	5	50,040	0.01%
2021/01/12	231	49.16	229	49.19	49.05	2	49,715	0.00%	大買/大賣/
2021/01/11	23	49.17	30.1	49.74	50.40	-7.1	48,278	-0.01%
2021/01/08	16	48.62	13	48.60	48.50	3	47,488	0.01%
2021/01/07	137	47.68	133	48.67	47.35	4	46,536	0.01%	大買/大賣/
2021/01/06	88	52.76	87	53.29	50.30	1	45,072	0.00%
2021/01/05	105	55.17	110	55.18	54.60	-5	44,340	-0.01%	大買/大賣/
2021/01/04	102.1	55.66	122	55.27	57.10	-19.9	43,023	-0.05%	大買/大賣/
2020/12/31	47	51.87	42	50.66	52.90	5	40,875	0.01%
2020/12/30	120	49.45	120	48.92	50.10	0	39,737	0.00%	大買/大賣/
2020/12/29	133	53.80	62	52.26	49.35	71	38,285	0.19%	大買/
2020/12/28	75	51.31	76.5	52.10	52.80	-1.5	35,075	0.00%
2020/12/25	47	47.86	46	48.05	48.00	1	33,634	0.00%
2020/12/24	56	46.09	58	45.54	45.25	-2	32,551	-0.01%
2020/12/23	62	43.97	61	44.21	45.45	1	32,156	0.00%
2020/12/22	76	47.20	74	46.43	43.15	2	31,216	0.01%
2020/12/21	92	45.46	94	45.26	47.50	-2	28,681	-0.01%
2020/12/18	81	43.37	85	43.41	43.20	-4	27,305	-0.01%
2020/12/17	23	41.75	26	40.94	42.35	-3	25,975	-0.01%
2020/12/16	33	41.02	33	40.75	41.00	0	25,507	0.00%
2020/12/15	49	40.74	70	41.34	40.00	-21	25,254	-0.08%
2020/12/14	58	40.43	56	40.32	40.75	2	24,601	0.01%
2020/12/11	34	40.35	79	40.12	38.95	-45	24,110	-0.19%
2020/12/10	63	41.60	52	41.90	41.40	11	23,548	0.05%
2020/12/09	15	41.17	15	41.63	41.40	0	22,943	0.00%
2020/12/08	74	40.77	20	40.69	40.60	54	22,173	0.24%
2020/12/07	28	38.84	23	38.34	38.25	5	21,113	0.02%
2020/12/04	2	39.23	5	38.28	38.00	-3	20,573	-0.01%
2020/12/03	4	40.56	8	40.52	39.50	-4	20,136	-0.02%
2020/12/02	8	40.99	4.2	40.22	40.00	3.8	19,824	0.02%
2020/12/01	15	41.96	29	41.41	41.10	-14	19,317	-0.07%
2020/11/30	31	43.28	11	43.12	43.70	20	18,836	0.11%
2020/11/27	64	41.28	67	41.39	43.00	-3	18,393	-0.02%
2020/11/26	24	41.82	27	42.19	40.65	-3	17,895	-0.02%
2020/11/25	16	39.02	19	39.87	40.90	-3	16,799	-0.02%
2020/11/24	1	38.30	0	0.00	37.20	1	16,009	0.01%
2020/11/23	8	37.77	1	37.50	37.45	7	15,818	0.04%
2020/11/20	6	37.39	7	37.45	36.75	-1	15,621	-0.01%
2020/11/19	66	37.24	63	37.60	37.45	3	15,539	0.02%
2020/11/18	12	35.43	14	35.71	36.40	-2	14,552	-0.01%
2020/11/17	0	0.00	10	33.30	33.35	-10	13,788	-0.07%
2020/11/16	5	31.85	6	31.50	31.55	-1	13,474	-0.01%
2020/11/13	1	31.70	1	31.00	30.60	0	13,393	0.00%
2020/11/12	5	31.48	5	31.32	31.20	0	13,198	0.00%
2020/11/11	0	0.00	15	32.01	32.45	-15	13,081	-0.11%
2020/11/10	79	31.98	54	30.57	29.80	25	12,631	0.20%
2020/11/09	10	31.12	10	31.86	32.25	0	11,564	0.00%
2020/11/06	1	29.10	0	0.00	29.35	1	11,333	0.01%
2020/11/05	10	29.30	11	28.84	28.95	-1	11,279	-0.01%
2020/11/04	0	0.00	5	28.50	28.90	-5	11,238	-0.04%
2020/11/03	32	28.13	29	28.42	28.60	3	11,022	0.03%
2020/11/02	12	27.21	16	27.52	27.00	-4	10,673	-0.04%
2020/10/30	6	26.55	6	26.55	26.20	0	10,273	0.00%
2020/10/29	9	26.13	5	26.00	26.70	4	10,172	0.04%
2020/10/28	2	27.20	12	26.78	26.15	-10	10,059	-0.10%
2020/10/27	3	26.35	2	26.68	26.10	1	9,870	0.01%
2020/10/26	12	25.72	17	25.96	26.85	-5	9,717	-0.05%
2020/10/23	11	24.72	3	24.80	24.60	8	9,230	0.09%
2020/10/22	3	24.45	13	24.45	24.45	-10	9,161	-0.11%
2020/10/21	4	25.31	10	25.00	25.30	-6	9,085	-0.07%
2020/10/20	24	24.68	16	24.63	25.25	8	8,840	0.09%
2020/10/19	1	23.40	0	0.00	23.55	1	8,522	0.01%
2020/10/16	5	24.15	6	23.85	23.55	-1	8,469	-0.01%
2020/10/15	0	0.00	1	24.15	24.05	-1	8,399	-0.01%
2020/10/14	3	24.50	0	0.00	24.55	3	8,292	0.04%
2020/10/13	39	24.16	24	25.05	25.05	15	8,112	0.18%
2020/10/12	0	0.00	16	22.60	23.15	-16	7,687	-0.21%
2020/10/08	6	24.44	6	23.36	23.80	0	7,540	0.00%
2020/10/07	16	24.00	15	23.70	24.45	1	7,351	0.01%
2020/10/06	1	22.82	2	23.05	23.45	-1	7,094	-0.01%
2020/10/05	6	22.16	6	22.71	22.85	0	6,852	0.00%
2020/09/29	1	22.10	0	0.00	21.00	1	6,614	0.02%
2020/09/28	33	21.35	21	21.51	21.65	12	6,365	0.19%
2020/09/25	5	20.29	4	20.18	20.45	1	6,001	0.02%
2020/09/07	0	20.00	2	20.15	20.15	-2	5,064	-0.04%
2020/09/02	2	20.50	2	20.85	20.70	0	4,671	0.00%
2020/09/01	1	21.05	0	0.00	20.95	1	4,595	0.02%
2020/08/26	2	22.05	52	22.05	22.10	-50	4,161	-1.20%
2020/08/25	2	20.90	4	21.33	21.75	-2	3,937	-0.05%
2020/08/21	2	20.10	0	0.00	20.10	2	3,516	0.06%
2020/08/20	20	20.65	20	19.60	19.95	0	3,447	0.00%
2020/08/19	62	20.54	14	20.89	20.35	48	3,250	1.48%
2020/08/18	2	19.60	2	20.00	20.10	0	3,028	0.00%
2020/08/17	0	0.00	31	20.53	20.05	-31	2,835	-1.09%
2020/08/14	64	20.17	32	20.33	19.90	32	2,607	1.23%
2020/08/10	0	0.00	1	18.80	19.00	-1	2,144	-0.05%
2020/08/04	2	17.15	0	0.00	17.20	2	2,021	0.10%
2020/07/27	0	0.00	1	17.35	17.15	-1	2,045	-0.05%
2020/07/15	0	0.00	2	18.60	18.60	-2	2,041	-0.10%
2020/07/09	0	0.00	1	18.30	18.50	-1	1,967	-0.05%
2020/07/08	4	18.58	0	0.00	18.70	4	1,906	0.21%
2020/07/07	1	17.55	0	0.00	18.40	1	1,792	0.06%
2020/07/06	0	0.00	3	17.05	17.65	-3	1,677	-0.18%
2020/07/03	0	0.00	2	16.65	16.90	-2	1,623	-0.12%
2020/06/15	1	16.45	0	0.00	16.30	1	2,081	0.05%
2020/06/04	2	16.50	0	0.00	16.55	2	2,254	0.09%
2020/05/27	1	16.35	0	0.00	16.35	1	2,255	0.04%
2020/05/26	0	0.00	1	16.15	16.20	-1	2,247	-0.04%
2020/05/19	3	16.03	0	0.00	16.00	3	2,269	0.13%
2020/05/12	0	0.00	5	16.55	16.40	-5	2,264	-0.22%
2020/05/07	30	16.70	30	16.60	16.70	0	2,254	0.00%
2020/04/29	0	0.00	3	16.75	16.70	-3	2,270	-0.13%
2020/04/28	3	16.45	0	0.00	16.40	3	2,238	0.13%
2020/04/23	3	15.80	3	15.90	16.00	0	2,263	0.00%
2020/03/27	5	14.00	0	0.00	13.90	5	1,903	0.26%
2020/03/25	0	0.00	2	13.20	13.25	-2	1,844	-0.11%
2020/03/19	2	11.95	0	0.00	11.90	2	1,715	0.12%
2019/12/25	0	0.00	35	18.60	18.60	-35	1,346	-2.60%
2019/12/16	1	18.10	0	0.00	18.10	1	1,342	0.07%
2019/12/06	0	0.00	10	18.45	18.40	-10	1,433	-0.70%
2019/11/25	0	0.00	20	18.23	18.25	-20	1,863	-1.07%
2019/11/15	5	18.00	0	0.00	18.00	5	2,264	0.22%
2019/11/11	0	0.00	2	18.20	18.10	-2	2,556	-0.08%
2019/11/08	6	18.20	0	0.00	18.40	6	2,598	0.23%
2019/11/07	9	18.25	0	0.00	18.25	9	2,661	0.34%
2019/11/06	0	0.00	60	18.55	18.50	-60	2,778	-2.16%
2019/11/01	20	18.20	0	0.00	18.25	20	3,021	0.66%
2019/10/24	22	18.25	2	18.40	18.40	20	3,939	0.51%
2019/10/03	10	18.15	0	0.00	18.20	10	4,599	0.22%
2019/10/01	15	18.25	0	0.00	18.25	15	4,625	0.32%
2019/09/26	10	18.60	0	0.00	18.55	10	4,686	0.21%
2019/09/19	0	0.00	10	19.05	19.05	-10	4,779	-0.21%
2019/09/18	1	19.05	0	0.00	19.00	1	4,819	0.02%
2019/09/17	10	19.10	0	0.00	19.10	10	4,828	0.21%
2019/09/16	10	18.85	0	0.00	18.90	10	4,869	0.21%
2019/09/12	10	19.15	0	0.00	19.15	10	4,891	0.20%
2019/09/11	10	18.85	0	0.00	18.85	10	4,908	0.20%
2019/09/05	0	0.00	1	19.80	19.75	-1	4,873	-0.02%
2019/09/04	1	20.05	0	0.00	20.15	1	4,831	0.02%
2019/08/20	1	18.70	0	0.00	18.75	1	4,536	0.02%
2019/08/16	1	19.60	0	0.00	19.55	1	4,417	0.02%
2019/08/12	0	0.00	3	20.85	20.65	-3	4,215	-0.07%
2019/08/08	3	21.45	0	0.00	21.40	3	4,184	0.07%
2019/08/06	2	20.50	0	0.00	20.55	2	4,031	0.05%
2019/07/30	0	0.00	32	21.21	21.25	-32	3,382	-0.95%
2019/07/29	0	0.00	9	21.60	22.10	-9	3,295	-0.27%
2019/07/26	10	22.25	19	22.53	21.90	-9	3,167	-0.28%
2019/07/25	19	20.62	6	20.93	21.90	13	2,829	0.46%
2019/07/24	44	20.18	7	20.40	20.40	37	2,501	1.48%
2019/07/23	7	19.74	7	19.45	19.55	0	2,277	0.00%
2019/07/22	5	19.55	5	19.20	19.25	0	2,169	0.00%
2019/07/12	0	0.00	2	19.00	19.00	-2	2,055	-0.10%
2019/06/27	0	0.00	15	18.40	18.40	-15	1,678	-0.89%
2019/06/25	0	0.00	10	18.25	18.25	-10	1,643	-0.61%
2019/06/20	15	18.08	0	0.00	17.95	15	1,518	0.99%
2019/06/04	0	0.00	2	17.95	18.00	-2	1,236	-0.16%
2019/06/03	0	0.00	2	17.85	17.85	-2	1,208	-0.17%
2019/05/31	10	18.75	3	18.50	18.85	7	1,114	0.63%
2019/05/30	0	0.00	25	18.80	18.85	-25	1,052	-2.38%
2019/05/27	0	0.00	20	18.15	18.05	-20	905	-2.21%
2019/05/20	0	0.00	1	17.10	17.10	-1	751	-0.13%
2019/01/07	0	0.00	2	15.70	15.70	-2	623	-0.32%
2018/09/27	2	16.80	0	0.00	16.75	2	1,237	0.16%
2018/09/10	0	0.00	2	16.80	16.80	-2	1,323	-0.15%
2018/08/23	1	17.10	1	17.20	17.10	0	1,336	0.00%
2018/08/22	2	17.35	4	17.45	17.20	-2	1,339	-0.15%
2018/08/21	2	17.15	2	17.20	17.30	0	1,318	0.00%
2018/08/06	1	16.80	0	0.00	16.80	1	1,349	0.07%
2018/07/31	0	0.00	5	16.60	16.60	-5	1,374	-0.36%
2018/07/26	1	16.70	0	0.00	16.80	1	1,377	0.07%
2018/07/25	1	16.65	0	0.00	16.65	1	1,362	0.07%
2018/07/24	5	16.80	0	0.00	16.80	5	1,348	0.37%
2018/07/02	1	16.90	0	0.00	16.95	1	1,322	0.08%
2018/06/28	1	16.55	0	0.00	16.55	1	1,295	0.08%
2018/06/20	0	0.00	3	16.55	16.65	-3	1,356	-0.22%
2018/06/11	3	16.70	0	0.00	16.70	3	1,473	0.20%
2018/05/23	0	0.00	2	16.55	16.40	-2	1,608	-0.12%
2018/05/22	2	16.80	0	0.00	16.55	2	1,590	0.13%
2018/05/21	2	16.60	0	0.00	16.55	2	1,595	0.13%
2018/04/12	0	0.00	5	17.50	17.30	-5	1,976	-0.25%
2018/01/26	22	18.91	0	0.00	18.90	22	3,131	0.70%
2018/01/24	25	19.16	0	0.00	19.40	25	3,116	0.80%
2018/01/02	1	20.15	1	19.85	19.85	0	3,233	0.00%