萬海 (2615)-華南永昌-內壢券商分點個股進出

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
58.0
漲跌
▲5.2
漲幅
+9.85%
成交量
60,525張
產業
上市航運類股
2310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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢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
2024/05/09	5	54.27	77.3	55.63	58.00	-72.2	10,361	-0.70%
2024/05/08	18	52.97	42.2	52.77	52.80	-24.2	9,418	-0.26%
2024/05/07	5	51.04	4.1	50.71	50.80	0.9	8,781	0.01%
2024/05/06	3	49.98	3	50.05	49.80	0	8,545	0.00%
2024/05/03	10	50.20	14	49.54	49.40	-4	8,490	-0.05%
2024/05/02	6	50.02	3	51.17	49.40	3	8,400	0.04%
2024/04/30	16	49.30	19.1	49.77	50.70	-3.1	7,939	-0.04%
2024/04/29	14	49.90	8	49.59	49.55	6	7,708	0.08%
2024/04/26	17	46.97	21	48.31	48.35	-4	7,407	-0.05%
2024/04/24	0	0.00	5	45.40	45.45	-5	7,132	-0.07%
2024/04/23	6	44.93	4	44.65	44.95	2	7,199	0.03%
2024/04/22	5	44.65	15.1	44.57	43.85	-10.1	7,263	-0.14%
2024/04/19	18	43.75	3	43.57	43.25	15	7,188	0.21%
2024/04/18	4	43.09	0	0.00	42.90	4	7,189	0.06%
2024/04/17	0.1	43.00	6	43.33	42.80	-5.9	7,256	-0.08%
2024/04/16	6	43.38	3	44.03	42.90	3	7,492	0.04%
2024/04/11	2	45.10	0	0.00	44.80	2	8,591	0.02%
2024/04/10	0	44.95	4	44.70	44.50	-4	9,432	-0.04%
2024/04/09	5	44.97	0	0.00	44.95	5	9,660	0.05%
2024/04/08	2	43.40	0	0.00	44.10	2	10,167	0.02%
2024/04/01	1.1	44.25	0	0.00	44.55	1.1	10,619	0.01%
2024/03/27	12	44.56	3	44.60	44.45	9	13,593	0.07%
2024/03/26	0.1	44.60	0	0.00	44.55	0.1	14,921	0.00%
2024/03/22	1	44.90	0	0.00	45.30	1	16,105	0.01%
2024/03/21	3.1	45.25	0	0.00	45.10	3.1	16,959	0.02%
2024/03/20	1.1	45.42	0	0.00	45.00	1.1	17,230	0.01%
2024/03/19	1	45.65	1.5	45.65	45.50	-0.5	17,402	0.00%
2024/03/18	2	45.20	2	45.38	45.65	0	17,526	0.00%
2024/03/15	17	45.40	12	44.63	46.45	5	17,778	0.03%
2024/03/14	3	47.17	0	0.00	47.10	3	17,606	0.02%
2024/03/13	0	49.15	4	49.93	49.00	-4	17,484	-0.02%
2024/03/12	15	49.03	0	0.00	49.45	15	17,429	0.09%
2024/03/07	0	0.00	5	48.10	48.10	-5	18,241	-0.03%
2024/03/06	3.1	48.96	0	0.00	48.40	3.1	18,390	0.02%
2024/03/05	11	49.52	10	49.35	49.35	1	18,379	0.01%
2024/03/04	10	49.45	10	49.65	49.65	0	18,350	0.00%
2024/03/01	8	50.26	0	0.00	49.90	8	18,376	0.04%
2024/02/29	1	50.40	0	0.00	50.40	1	18,247	0.01%
2024/02/27	2	48.45	0	0.00	48.10	2	17,884	0.01%
2024/02/26	1	48.95	5	48.96	48.80	-4	17,833	-0.02%
2024/02/23	6.9	49.81	0	0.00	49.65	6.9	17,845	0.04%
2024/02/22	3	50.10	0.3	49.39	50.00	2.7	17,821	0.02%
2024/02/21	0	0.00	1	49.45	49.00	-1	17,723	-0.01%
2024/02/20	1	48.80	1	49.10	48.65	0	17,675	0.00%
2024/02/19	3	47.43	2	47.80	47.90	1	17,664	0.01%
2024/02/16	1.2	47.44	0	0.00	47.30	1.2	17,819	0.01%
2024/02/15	2	46.60	1.3	47.10	47.20	0.7	17,961	0.00%
2024/02/02	1.1	47.98	1	48.40	48.20	0.1	17,983	0.00%
2024/02/01	3	49.75	1	49.65	49.65	2	17,868	0.01%
2024/01/31	0	0.00	2	49.23	48.90	-2	17,839	-0.01%
2024/01/30	0	0.00	2	49.53	49.45	-2	17,848	-0.01%
2024/01/29	2	49.98	0	0.00	50.00	2	17,858	0.01%
2024/01/26	0.2	49.50	0	0.00	49.75	0.2	17,882	0.00%
2024/01/25	0	0.00	1	50.30	49.75	-1	17,876	-0.01%
2024/01/23	1	51.00	5	50.80	50.20	-4	17,846	-0.02%
2024/01/22	6	50.60	0	0.00	50.70	6	17,889	0.03%
2024/01/19	2	52.50	0	52.10	51.20	2	17,791	0.01%
2024/01/18	0	52.30	0.1	52.60	52.50	-0.1	17,695	0.00%
2024/01/12	0	0.00	1	52.70	52.50	-1	17,179	-0.01%
2024/01/11	13	50.85	0	0.00	50.90	13	17,038	0.08%
2024/01/10	9.2	51.27	0	0.00	50.70	9.2	16,960	0.05%
2024/01/09	13	52.56	8	52.39	52.40	5	16,693	0.03%
2024/01/08	3	57.13	5	56.22	56.20	-2	16,210	-0.01%
2024/01/05	9	57.13	12	57.45	57.90	-3	15,999	-0.02%
2024/01/04	20	57.34	29.2	57.90	57.00	-9.2	15,558	-0.06%
2024/01/03	5	54.94	1	54.60	55.00	4	14,793	0.03%
2024/01/02	36	56.96	26	55.99	54.70	10	14,512	0.07%
2023/12/29	6	54.90	1	55.00	55.00	5	13,941	0.04%
2023/12/28	0	0.00	4	55.35	55.20	-4	13,906	-0.03%
2023/12/27	6	57.17	15	57.90	56.60	-9	13,795	-0.07%
2023/12/26	4	55.35	1	54.70	56.00	3	13,532	0.02%
2023/12/25	19	56.34	28	56.80	54.50	-9	13,140	-0.07%
2023/12/22	37.1	60.50	273	60.11	60.10	-235.9	12,342	-1.91%	大賣/鉅額交易
2023/12/21	266	58.96	62.1	57.54	59.60	203.9	10,570	1.93%	大買/鉅額交易
2023/12/20	50.4	53.18	10.3	53.92	54.50	40.2	9,261	0.43%
2023/12/19	4	53.35	6.1	53.08	52.30	-2.1	8,798	-0.02%
2023/12/18	18.3	52.76	13	51.75	52.90	5.3	8,116	0.06%
2023/12/15	3	50.33	1	50.60	50.60	2	7,335	0.03%
2023/12/14	0.1	49.10	11	49.38	49.05	-10.9	7,080	-0.15%
2023/12/13	10.1	50.00	0	0.00	50.10	10.1	6,925	0.15%
2023/12/12	4.1	53.39	3.2	52.96	51.80	1	7,366	0.01%
2023/12/11	6	52.58	0	0.00	52.40	6	7,192	0.08%
2023/12/07	0	0.00	40	50.30	50.10	-40	6,981	-0.57%
2023/12/05	0.1	50.80	0	0.00	52.00	0.1	6,865	0.00%
2023/12/04	6	50.27	3.1	51.25	52.50	2.9	6,511	0.04%
2023/12/01	1	47.65	0.2	47.89	48.65	0.8	6,098	0.01%
2023/11/29	0	0.00	1	46.90	46.55	-1	6,006	-0.02%
2023/11/28	0	0.00	1.3	46.82	47.00	-1.3	6,013	-0.02%
2023/11/23	0	0.00	1	45.75	45.75	-1	6,051	-0.02%
2023/11/22	0.1	45.85	0	0.00	45.65	0.1	6,052	0.00%
2023/11/16	0	0.00	1	47.50	47.40	-1	6,207	-0.02%
2023/11/15	0	0.00	0.1	47.00	47.85	-0.1	6,230	0.00%
2023/11/14	2	46.00	2	46.05	46.10	0	6,289	0.00%
2023/11/13	0.1	45.30	1.2	46.44	45.75	-1.1	6,211	-0.02%
2023/11/10	0.4	45.38	0	0.00	45.00	0.4	6,230	0.01%
2023/11/07	1.1	47.13	0	0.00	46.25	1.1	6,245	0.02%
2023/11/01	0.1	46.10	1	46.75	46.40	-0.9	6,246	-0.01%
2023/10/31	1	47.10	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0.2	45.55	0	0.00	47.45	0.2	6,225	0.00%
2023/10/20	0	0.00	2	44.75	44.90	-2	6,415	-0.03%
2023/10/17	0	0.00	1	45.20	44.70	-1	6,481	-0.02%
2023/10/16	0	0.00	2	44.50	45.00	-2	6,549	-0.03%
2023/10/05	0	0.00	1	46.85	46.75	-1	6,910	-0.01%
2023/10/04	1	46.35	0	0.00	46.35	1	6,971	0.01%
2023/10/03	0.3	46.78	0	0.00	46.00	0.3	7,134	0.00%
2023/10/02	0.2	47.50	0	0.00	47.35	0.2	7,230	0.00%
2023/09/21	0.1	50.00	0	0.00	49.80	0.1	9,532	0.00%
2023/09/19	0.2	50.00	2	51.10	50.50	-1.8	9,382	-0.02%
2023/09/18	0	0.00	1	49.85	50.90	-1	9,376	-0.01%
2023/09/15	3	50.77	3	50.70	50.60	0	9,386	0.00%
2023/09/14	2	48.60	5.3	48.35	48.85	-3.3	8,722	-0.04%
2023/09/11	0	0.00	4.1	45.87	46.00	-4.1	8,719	-0.05%
2023/09/05	0	0.00	0.1	47.15	47.30	-0.1	8,935	0.00%
2023/09/04	0	0.00	3	46.55	46.50	-3	9,162	-0.03%
2023/09/01	1	44.90	1	45.30	44.90	0	9,167	0.00%
2023/08/31	0.3	45.87	0	0.00	45.30	0.3	9,261	0.00%
2023/08/29	1	45.45	0	0.00	45.35	1	9,324	0.01%
2023/08/28	0.2	46.23	0	0.00	46.10	0.2	9,394	0.00%
2023/08/24	1	46.20	0	0.00	46.00	1	9,566	0.01%
2023/08/23	1.6	47.88	2	48.13	47.55	-0.4	9,478	0.00%
2023/08/21	1.2	49.53	1	49.25	49.30	0.2	9,449	0.00%
2023/08/18	10	50.80	11	51.04	50.50	-1	9,404	-0.01%
2023/08/17	1	47.90	1	47.70	47.90	0	9,202	0.00%
2023/08/15	0	0.00	1	49.05	49.00	-1	9,236	-0.01%
2023/08/14	0	0.00	3	50.00	49.50	-3	9,286	-0.03%
2023/08/11	1	49.50	2	50.60	50.60	-1	9,367	-0.01%
2023/08/10	2	49.85	0	0.00	50.10	2	9,379	0.02%
2023/08/09	0	0.00	2	50.00	50.10	-2	9,428	-0.02%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/04	0	0.00	1	51.40	51.60	-1	9,661	-0.01%
2023/08/02	2	50.40	0	0.00	51.10	2	9,689	0.02%
2023/08/01	0	0.00	1	51.20	51.10	-1	9,706	-0.01%
2023/07/31	2.3	50.64	0	0.00	50.40	2.3	9,784	0.02%
2023/07/28	1	51.30	1	51.60	51.80	0	9,824	0.00%
2023/07/27	2	50.30	0	0.00	50.40	2	9,917	0.02%
2023/07/25	4	49.41	1	49.15	49.20	3	9,972	0.03%
2023/07/24	2.3	49.42	1	49.65	49.30	1.3	10,070	0.01%
2023/07/21	1.4	51.02	0	0.00	50.90	1.4	10,120	0.01%
2023/07/20	0	0.00	0.6	51.50	51.90	-0.6	10,171	-0.01%
2023/07/18	3.1	51.32	4.3	51.18	50.40	-1.3	10,362	-0.01%
2023/07/17	1	51.10	0	0.00	51.00	1	10,322	0.01%
2023/07/14	0	0.00	8	50.49	50.40	-8	10,323	-0.08%
2023/07/13	1.6	49.84	2	50.30	49.30	-0.4	10,335	0.00%
2023/07/12	1.4	52.39	4	52.10	51.60	-2.6	10,261	-0.03%
2023/07/11	6	53.70	1	53.70	53.60	5	10,245	0.05%
2023/07/10	2.5	53.96	1	55.50	53.60	1.5	10,259	0.01%
2023/07/07	0	0.00	1	56.80	56.70	-1	10,090	-0.01%
2023/07/06	4	57.80	4	57.53	57.60	0	9,972	0.00%
2023/07/05	3.5	57.31	4	57.00	57.70	-0.5	9,939	-0.01%
2023/07/04	19	60.51	4	60.18	57.30	15	9,675	0.16%
2023/07/03	6	58.42	2.1	57.66	58.90	3.9	8,716	0.04%
2023/06/30	16.1	59.17	5	58.96	59.00	11.1	8,216	0.14%
2023/06/29	4	57.58	2.5	57.46	57.30	1.5	7,941	0.02%
2023/06/28	3	58.33	0	0.00	58.40	3	7,880	0.04%
2023/06/26	2	59.60	0	0.00	58.80	2	7,871	0.03%
2023/06/21	2.3	59.89	0	0.00	60.20	2.3	7,865	0.03%
2023/06/19	10.3	62.77	13	61.75	61.10	-2.7	7,892	-0.03%
2023/06/16	0	0.00	3	62.63	62.60	-3	7,918	-0.04%
2023/06/15	21	62.27	20	61.65	61.70	1	7,940	0.01%
2023/06/14	11	62.50	14.3	62.45	62.20	-3.3	8,067	-0.04%
2023/06/13	10	62.10	10	61.84	61.80	0	8,375	0.00%
2023/06/12	3	61.33	3	61.33	62.10	0	8,862	0.00%
2023/06/09	1.5	61.27	3	61.57	61.80	-1.5	9,553	-0.02%
2023/06/08	1	60.40	9.3	61.76	61.50	-8.3	9,687	-0.09%
2023/06/07	2.4	59.67	1	59.70	59.80	1.4	9,917	0.01%
2023/06/06	0.5	59.20	0.3	59.00	59.50	0.2	9,925	0.00%
2023/06/05	0	0.00	2	58.15	58.00	-2	9,958	-0.02%
2023/06/02	1	58.00	0	0.00	58.10	1	10,005	0.01%
2023/06/01	2.3	57.26	4	57.10	57.10	-1.7	10,059	-0.02%
2023/05/31	4.3	58.67	1	58.90	58.00	3.3	10,104	0.03%
2023/05/29	0.1	60.10	0	0.00	60.00	0.1	10,361	0.00%
2023/05/25	2.3	59.24	0	0.00	58.70	2.3	10,907	0.02%
2023/05/24	0	0.00	4	60.00	60.10	-4	11,227	-0.04%
2023/05/22	5	60.20	1	60.40	60.20	4	11,482	0.03%
2023/05/19	0	0.00	1.2	59.97	60.30	-1.2	11,432	-0.01%
2023/05/18	0.1	60.00	0	0.00	59.60	0.1	11,369	0.00%
2023/05/17	0.5	60.00	1	60.00	60.20	-0.5	11,390	0.00%
2023/05/16	1	60.00	0	0.00	59.60	1	11,367	0.01%
2023/05/15	3	59.13	3	60.10	60.20	0	11,413	0.00%
2023/05/12	0	0.00	1.2	59.03	59.20	-1.2	11,434	-0.01%
2023/05/11	2.3	59.52	0	0.00	59.10	2.3	11,447	0.02%
2023/05/10	0	0.00	3	61.43	61.60	-3	11,368	-0.03%
2023/05/09	0	0.00	1	60.20	60.20	-1	11,394	-0.01%
2023/05/05	4.1	59.49	0	0.00	59.50	4.1	11,898	0.03%
2023/05/04	1.3	60.24	0	0.00	60.10	1.3	11,984	0.01%
2023/05/03	6.5	61.52	6	61.00	60.50	0.5	12,004	0.00%
2023/05/02	0.3	63.30	1	64.60	63.20	-0.7	11,970	-0.01%
2023/04/28	1.6	65.10	0	0.00	65.00	1.6	12,084	0.01%
2023/04/27	3	63.33	9	63.41	63.70	-6	12,176	-0.05%
2023/04/26	1	63.70	1	63.20	63.70	0	12,253	0.00%
2023/04/25	1	64.40	0	0.00	64.20	1	12,258	0.01%
2023/04/24	1	65.50	1	65.30	65.50	0	12,374	0.00%
2023/04/21	3.4	65.06	0	0.00	65.00	3.4	12,497	0.03%
2023/04/20	3	68.00	0	0.00	67.70	3	12,473	0.02%
2023/04/19	0.3	68.40	0	0.00	68.00	0.3	12,630	0.00%
2023/04/18	0.3	69.50	0	0.00	69.00	0.3	12,772	0.00%
2023/04/17	0	0.00	16	70.58	70.50	-16	12,889	-0.12%
2023/04/14	5	68.80	0.1	69.00	69.90	4.9	13,041	0.04%
2023/04/13	1.1	68.78	5	69.10	68.50	-3.9	13,235	-0.03%
2023/04/11	5	68.80	1	68.90	68.60	4	13,740	0.03%
2023/04/10	9.6	69.62	1	70.40	68.80	8.6	14,135	0.06%
2023/04/07	9	69.20	1.3	69.04	69.40	7.7	14,505	0.05%
2023/04/06	3.4	68.22	1.2	68.53	67.80	2.3	14,953	0.02%
2023/03/29	3	69.10	0	0.00	68.80	3	17,649	0.02%
2023/03/28	6	69.60	1	70.40	69.30	5	18,203	0.03%
2023/03/27	1	70.40	2	70.20	69.70	-1	18,992	-0.01%
2023/03/24	0.1	69.90	0	0.00	70.50	0.1	19,983	0.00%
2023/03/23	4.1	69.61	1	69.80	69.90	3.1	20,125	0.02%
2023/03/21	6.1	69.66	7	69.16	69.00	-0.9	20,226	0.00%
2023/03/20	22	70.00	20	69.70	69.60	2	20,233	0.01%
2023/03/17	10	68.78	0	0.00	69.00	10	20,203	0.05%
2023/03/16	1.2	69.67	5	68.54	68.20	-3.8	20,128	-0.02%
2023/03/15	12.3	71.38	21	71.57	71.00	-8.7	19,886	-0.04%
2023/03/14	21.5	73.19	10	73.47	72.50	11.5	19,571	0.06%
2023/03/13	6	79.92	1	80.30	80.50	5	18,898	0.03%
2023/03/10	7	81.91	7	81.64	79.10	0	18,755	0.00%
2023/03/09	1	80.30	0	0.00	80.10	1	18,527	0.01%
2023/03/08	3	79.64	2	80.30	79.00	1	18,647	0.01%
2023/03/06	1	81.10	2	80.50	80.60	-1	18,803	-0.01%
2023/03/03	9	80.57	7	80.41	81.10	2	19,016	0.01%
2023/03/02	0.2	79.80	6	80.32	80.70	-5.8	19,149	-0.03%
2023/03/01	14	78.44	0.1	78.40	78.60	13.9	18,998	0.07%
2023/02/24	5	79.62	3	79.57	79.60	2	18,961	0.01%
2023/02/23	13	78.59	7.1	79.19	79.20	5.9	18,829	0.03%
2023/02/22	4.2	77.93	2	77.65	76.70	2.2	18,592	0.01%
2023/02/21	14	76.01	25.2	76.93	77.50	-11.2	18,344	-0.06%
2023/02/20	1	74.00	2.2	73.90	74.00	-1.2	18,296	-0.01%
2023/02/17	2	72.50	2	73.15	73.30	0	18,522	0.00%
2023/02/16	11	73.87	2.1	74.05	73.70	8.9	18,664	0.05%
2023/02/15	7	74.03	7	73.97	73.70	0	19,073	0.00%
2023/02/14	24	74.67	1	74.80	74.80	23	19,329	0.12%
2023/02/13	11	73.65	2	73.70	73.80	9	19,474	0.05%
2023/02/10	6	76.05	5	76.10	75.50	1	19,706	0.01%
2023/02/09	0	0.00	2	77.80	76.90	-2	20,025	-0.01%
2023/02/08	1	77.40	2	77.90	77.90	-1	20,279	0.00%
2023/02/07	7	76.56	2	76.60	77.60	5	20,350	0.02%
2023/02/06	13	77.52	5.2	77.16	76.10	7.8	20,482	0.04%
2023/02/03	2.1	80.02	4.2	80.34	79.50	-2.1	20,459	-0.01%
2023/02/02	2.2	77.77	4.4	78.19	78.60	-2.2	20,220	-0.01%
2023/02/01	8	76.76	11	76.51	76.70	-3	20,217	-0.01%
2023/01/31	4.1	75.95	3	76.00	75.90	1.1	20,313	0.01%
2023/01/30	1	73.80	0	0.00	75.60	1	20,414	0.00%
2023/01/17	0.1	74.17	0	0.00	73.60	0.1	20,433	0.00%
2023/01/16	1.1	72.96	1.1	72.93	73.70	0	20,475	0.00%
2023/01/12	1.4	75.11	4.5	74.41	74.10	-3.1	20,536	-0.02%
2023/01/11	4	77.53	5	76.76	76.10	-1	20,473	0.00%
2023/01/10	6.2	77.75	2.5	76.56	76.50	3.7	20,444	0.02%
2023/01/06	2.2	77.12	6	76.97	77.80	-3.8	20,709	-0.02%
2023/01/05	4	77.80	2.1	77.98	77.10	1.9	20,762	0.01%
2023/01/04	8.1	78.53	5	77.22	77.10	3.1	20,903	0.01%
2023/01/03	5	80.72	3	79.60	79.20	2	20,825	0.01%
2022/12/30	3	80.67	9	80.38	80.10	-6	20,753	-0.03%
2022/12/29	10	79.13	14	79.18	79.20	-4	20,637	-0.02%
2022/12/28	4	81.73	2	79.40	79.00	2	20,583	0.01%
2022/12/27	13	84.11	19	83.25	82.10	-6	20,463	-0.03%
2022/12/26	25	84.22	19	83.37	82.40	6	20,553	0.03%
2022/12/23	43.6	85.12	22	85.67	86.20	21.6	20,344	0.11%
2022/12/22	52.5	84.86	46.1	84.75	87.20	6.4	19,732	0.03%
2022/12/21	15	78.99	19.1	78.95	79.80	-4.1	18,579	-0.02%
2022/12/20	27	77.62	38	77.78	76.70	-11	18,285	-0.06%
2022/12/19	38.5	79.10	20	77.56	76.20	18.5	18,086	0.10%
2022/12/16	10	74.28	13.9	76.89	78.80	-3.9	17,509	-0.02%
2022/12/15	18	72.09	22	71.93	72.50	-4	16,827	-0.02%
2022/12/14	3	70.03	3	70.00	70.70	0	17,223	0.00%
2022/12/13	5	70.70	1	70.20	70.30	4	17,331	0.02%
2022/12/12	3.4	70.37	4	69.30	69.30	-0.6	17,584	0.00%
2022/12/09	7.3	69.77	1	69.80	70.10	6.3	17,814	0.04%
2022/12/08	14	68.59	1	68.70	68.60	13	18,088	0.07%
2022/12/07	4.2	69.87	5	69.40	69.10	-0.8	18,250	0.00%
2022/12/06	3.7	71.42	4	71.03	70.60	-0.3	18,254	0.00%
2022/12/05	2	74.15	1	74.60	74.30	1	18,390	0.01%
2022/12/02	4.1	74.55	1	75.20	74.50	3.1	18,584	0.02%
2022/12/01	8.1	76.23	9	76.27	75.30	-1	18,774	-0.01%
2022/11/30	8	75.51	4	75.20	76.10	4	18,698	0.02%
2022/11/29	0	0.00	4	74.20	74.70	-4	18,769	-0.02%
2022/11/28	2.1	74.11	3	74.60	72.90	-0.9	18,998	0.00%
2022/11/25	2	75.95	5.5	75.60	74.90	-3.5	18,973	-0.02%
2022/11/24	7	72.54	20.2	72.61	75.40	-13.2	19,000	-0.07%
2022/11/23	8	70.56	7.3	71.09	71.10	0.7	18,785	0.00%
2022/11/22	9	70.07	1	69.30	69.10	8	18,934	0.04%
2022/11/21	1.9	70.09	0	0.00	69.50	1.9	18,878	0.01%
2022/11/18	0.1	73.10	5	72.50	71.80	-4.9	18,843	-0.03%
2022/11/17	5.1	75.48	0	0.00	74.20	5.1	18,944	0.03%
2022/11/16	0	0.00	5.1	74.90	75.30	-5.1	18,910	-0.03%
2022/11/14	5	74.62	2.2	74.43	74.10	2.9	18,805	0.02%
2022/11/11	19.6	75.88	20	75.18	73.50	-0.5	18,698	0.00%
2022/11/10	14	73.91	4.1	73.99	74.40	9.9	18,395	0.05%
2022/11/09	5	71.30	10	72.18	72.00	-5	18,244	-0.03%
2022/11/08	3	71.47	2.1	72.14	70.40	0.9	18,282	0.00%
2022/11/07	2	69.30	8	69.53	70.00	-6	18,009	-0.03%
2022/11/04	6	66.27	4	67.55	66.60	2	17,759	0.01%
2022/11/03	2	65.30	4.3	65.20	65.80	-2.3	17,605	-0.01%
2022/11/02	1	66.40	1	68.00	66.50	0	17,748	0.00%
2022/11/01	5.3	68.17	0	0.00	66.00	5.3	17,590	0.03%
2022/10/31	2	67.80	3	67.70	67.70	-1	17,596	-0.01%
2022/10/28	0.3	68.60	2	70.00	68.50	-1.7	17,585	-0.01%
2022/10/27	3	69.13	4.1	70.34	70.50	-1.1	17,529	-0.01%
2022/10/26	0	0.00	3	67.67	69.20	-3	17,483	-0.02%
2022/10/25	0.1	67.70	3	69.17	67.70	-2.9	17,395	-0.02%
2022/10/24	1	70.50	6	69.53	68.50	-5	17,586	-0.03%
2022/10/21	0	0.00	0.2	67.00	66.50	-0.2	17,570	0.00%
2022/10/20	0	0.00	1	64.61	66.90	-1	17,578	-0.01%
2022/10/19	0	0.00	1	68.50	67.90	-1	17,706	-0.01%
2022/10/18	3	66.17	7.7	66.86	67.00	-4.7	17,674	-0.03%
2022/10/17	1.1	64.40	1	65.20	64.90	0.1	17,705	0.00%
2022/10/14	0	0.00	0.1	69.80	68.80	-0.1	17,512	0.00%
2022/10/13	0	0.00	10	67.75	65.40	-10	17,873	-0.06%
2022/10/12	2.3	70.37	1	68.70	68.30	1.3	18,252	0.01%
2022/10/11	0	0.00	3	72.33	72.20	-3	18,103	-0.02%
2022/10/07	7	74.00	6	73.20	73.20	1	17,998	0.01%
2022/10/06	4	72.53	5.1	72.79	73.60	-1.1	18,048	-0.01%
2022/10/05	2	73.35	5	73.54	72.90	-3	18,103	-0.02%
2022/10/04	20	71.00	1.8	71.50	71.60	18.3	18,225	0.10%
2022/10/03	27	68.12	26.2	70.84	70.30	0.8	18,110	0.00%
2022/09/30	0	0.00	1	64.60	66.80	-1	17,994	-0.01%
2022/09/29	1	67.30	1	66.60	66.50	0	17,966	0.00%
2022/09/28	4.2	69.15	18	67.88	65.70	-13.8	17,990	-0.08%
2022/09/27	0.1	70.30	1	71.00	71.00	-1	18,355	-0.01%
2022/09/26	49.2	72.11	3	71.10	69.40	46.2	18,480	0.25%
2022/09/23	8	76.25	7	75.74	74.90	1	18,620	0.01%
2022/09/22	18.1	75.97	22	75.41	74.70	-3.9	18,861	-0.02%
2022/09/21	7	76.60	15.1	77.30	78.30	-8.1	19,104	-0.04%
2022/09/20	16.2	75.62	15.1	75.37	75.10	1.1	19,163	0.01%
2022/09/19	1	77.60	13.4	76.70	74.10	-12.4	19,630	-0.06%
2022/09/16	3.1	79.59	1	80.70	80.70	2.1	19,925	0.01%
2022/09/15	14	81.11	159	79.70	80.70	-145	20,286	-0.71%	大賣/鉅額交易
2022/09/14	157	78.59	3	77.73	79.10	154	20,546	0.75%	大買/鉅額交易
2022/09/13	2	77.70	1	78.20	77.70	1	20,614	0.00%
2022/09/12	7	77.23	8.5	77.82	76.90	-1.5	20,925	-0.01%
2022/09/08	1.1	72.94	1	73.80	74.10	0.1	20,836	0.00%
2022/09/07	21	73.72	29	74.12	74.50	-8	20,908	-0.04%
2022/09/06	0	0.00	0.2	77.80	76.80	-0.2	20,750	0.00%
2022/09/05	33.4	77.98	38.4	76.17	76.20	-5	20,692	-0.02%
2022/09/02	2.8	79.68	6	81.00	78.00	-3.2	20,581	-0.02%
2022/09/01	32	84.73	31	84.19	83.70	1	20,346	0.00%
2022/08/31	10.1	85.35	22	85.24	86.80	-11.9	20,415	-0.06%
2022/08/30	9	86.19	8	86.45	86.10	1	20,129	0.00%
2022/08/29	11	86.69	9	87.06	86.30	2	20,111	0.01%
2022/08/26	8	93.56	25.1	93.20	93.10	-17.1	20,046	-0.09%
2022/08/25	2	92.75	5	92.76	92.80	-3	20,010	-0.01%
2022/08/24	3.3	93.78	3	91.53	91.30	0.3	20,068	0.00%
2022/08/23	1.1	95.09	1	94.80	94.60	0.1	20,090	0.00%
2022/08/22	13	96.19	5	96.14	95.10	8	20,154	0.04%
2022/08/19	3	101.00	0	0.00	100.50	3	20,021	0.01%
2022/08/17	4.1	101.85	3	101.33	101.50	1.1	20,697	0.01%
2022/08/16	3	100.00	0	0.00	99.90	3	21,251	0.01%
2022/08/15	3.2	100.88	0	0.00	101.50	3.2	21,871	0.01%
2022/08/12	0	0.00	1	104.00	104.50	-1	21,770	0.00%
2022/08/11	7	104.21	7.1	103.57	103.00	-0.1	21,901	0.00%
2022/08/10	3	104.17	2	105.75	103.00	1	21,885	0.00%
2022/08/09	7	105.57	25	105.46	105.00	-18	21,937	-0.08%
2022/08/08	2	107.00	3	106.83	107.50	-1	21,826	0.00%
2022/08/05	2	106.25	9	106.50	107.50	-7	21,846	-0.03%
2022/08/04	5.1	102.52	0	0.00	104.00	5.1	21,921	0.02%
2022/08/03	4	104.38	2	106.50	104.50	2	21,955	0.01%
2022/08/02	22	104.55	2	104.00	105.00	20	22,088	0.09%
2022/08/01	3	106.00	8	107.38	107.50	-5	22,109	-0.02%
2022/07/29	2	106.75	16.1	106.81	107.00	-14.1	22,202	-0.06%
2022/07/28	12.1	102.42	9	102.17	102.00	3.1	22,118	0.01%
2022/07/27	0	0.00	4	103.00	104.50	-4	22,091	-0.02%
2022/07/26	8	100.88	5	102.00	100.50	3	22,099	0.01%
2022/07/25	7.4	104.15	0	0.00	104.00	7.4	21,952	0.03%
2022/07/22	15	106.37	6	106.83	106.50	9	21,993	0.04%
2022/07/21	2	106.25	1	105.50	105.50	1	22,013	0.00%
2022/07/20	22.3	106.64	13	105.12	103.50	9.3	21,989	0.04%
2022/07/19	2	128.00	2	125.25	131.00	0	21,598	0.00%
2022/07/18	0	0.00	1	120.00	121.00	-1	21,147	0.00%
2022/07/15	1	118.50	0.1	118.00	117.00	1	21,144	0.00%
2022/07/14	11	117.32	13	116.31	118.50	-2	21,219	-0.01%
2022/07/12	3	113.83	0	0.00	112.00	3	20,966	0.01%
2022/07/11	1	118.50	1	120.00	120.50	0	20,719	0.00%
2022/07/08	4	120.50	7	120.29	120.50	-3	20,675	-0.01%
2022/07/07	1	115.00	1	116.50	116.50	0	20,505	0.00%
2022/07/06	7	113.14	8	114.63	113.50	-1	20,500	0.00%
2022/07/05	7	115.50	4	116.38	116.00	3	20,405	0.01%
2022/07/04	5	113.20	5.2	113.68	115.50	-0.2	19,948	0.00%
2022/07/01	6	116.00	5	120.00	111.00	1	19,836	0.01%
2022/06/30	12	117.63	17	119.18	119.00	-5	19,480	-0.03%
2022/06/29	3	123.50	2	126.50	120.00	1	19,155	0.01%
2022/06/28	39	124.19	6	126.58	128.00	33	18,787	0.18%
2022/06/27	4	122.00	46	125.85	128.00	-42	18,412	-0.23%
2022/06/24	4	116.38	5	115.20	116.50	-1	17,937	-0.01%
2022/06/23	32	116.44	29	113.22	110.50	3	17,617	0.02%
2022/06/22	4.1	116.06	7	119.50	120.00	-2.9	17,276	-0.02%
2022/06/21	7	123.36	5	123.80	123.50	2	16,758	0.01%
2022/06/20	16	124.22	6	122.75	119.50	10	16,534	0.06%
2022/06/17	0.3	132.00	0	0.00	131.00	0.3	16,156	0.00%
2022/06/16	6.4	137.86	2	131.50	131.00	4.4	15,984	0.03%
2022/06/15	0	0.00	2	141.75	140.50	-2	16,030	-0.01%
2022/06/14	2	142.50	5	141.60	143.00	-3	16,380	-0.02%
2022/06/13	14.1	144.24	3	143.50	143.00	11.1	17,312	0.06%
2022/06/10	5	151.80	0	0.00	150.00	5	17,735	0.03%
2022/06/09	7	156.07	7	155.86	155.00	0	17,977	0.00%
2022/06/08	2	160.50	2	160.50	161.50	0	18,124	0.00%
2022/06/07	0	0.00	0.1	160.00	159.00	-0.1	18,565	0.00%
2022/06/06	0	0.00	1	160.50	158.50	-1	19,086	-0.01%
2022/06/02	3	158.17	3	159.33	158.50	0	19,672	0.00%
2022/06/01	1	159.50	2.1	160.26	159.50	-1.1	20,734	-0.01%
2022/05/31	7	157.65	7	156.93	157.00	0	22,047	0.00%
2022/05/30	4	159.63	1	160.00	158.50	3	22,405	0.01%
2022/05/27	0	0.00	3	159.00	160.50	-3	22,706	-0.01%
2022/05/26	2	157.52	0	0.00	156.50	2	23,032	0.01%
2022/05/25	8	161.43	4	160.50	160.50	4	23,196	0.02%
2022/05/24	20.1	165.67	20	162.85	161.50	0.1	23,415	0.00%
2022/05/23	6	157.50	12.4	158.98	163.50	-6.4	23,452	-0.03%
2022/05/20	0	0.00	0.1	147.05	149.00	-0.1	23,616	0.00%
2022/05/19	5.1	141.81	4	143.00	146.00	1.1	24,528	0.00%
2022/05/18	5	144.50	9	145.56	147.50	-4	25,491	-0.02%
2022/05/17	20.1	147.04	14	144.54	143.00	6.1	26,034	0.02%
2022/05/16	2	149.50	2	149.25	148.00	0	26,380	0.00%
2022/05/13	1	152.50	1	152.99	153.50	0	26,755	0.00%
2022/05/12	3	153.32	3	152.50	148.50	0	27,852	0.00%
2022/05/11	1	151.50	1.3	152.00	151.50	-0.3	28,048	0.00%
2022/05/10	1	150.92	1.6	151.24	151.50	-0.6	28,426	0.00%
2022/05/09	1	149.50	1	149.50	148.00	0	28,842	0.00%
2022/05/06	5	149.00	4	150.63	151.50	1	29,843	0.00%
2022/05/05	4	153.00	16.2	152.09	153.00	-12.2	29,960	-0.04%
2022/05/04	4.3	149.00	1	148.00	148.50	3.3	29,923	0.01%
2022/05/03	6	143.42	3	144.67	146.00	3	30,123	0.01%
2022/04/29	5	146.40	3	146.33	146.00	2	30,426	0.01%
2022/04/28	0.1	143.00	1	146.00	142.00	-0.9	30,615	0.00%
2022/04/27	8	142.69	7	143.93	144.00	1	30,648	0.00%
2022/04/26	2	146.03	3	148.17	145.00	-1	30,761	0.00%
2022/04/25	5	150.20	7	149.86	148.00	-2	30,860	-0.01%
2022/04/22	10	155.95	9	156.94	156.00	1	30,890	0.00%
2022/04/21	0.1	158.36	12	157.96	157.50	-12	31,098	-0.04%
2022/04/20	11	156.32	0	0.00	155.50	11	31,348	0.04%
2022/04/19	2	156.50	4	155.13	156.00	-2	31,482	-0.01%
2022/04/18	3.1	151.84	2	152.00	151.00	1.1	31,728	0.00%
2022/04/15	0	0.00	4	155.25	155.00	-4	32,036	-0.01%
2022/04/14	1.2	159.18	2	157.02	154.50	-0.9	32,163	0.00%
2022/04/13	3.1	156.68	6.2	156.84	158.00	-3	32,253	-0.01%
2022/04/12	10	150.05	26	150.12	153.00	-16	32,311	-0.05%
2022/04/11	1	153.50	1	154.00	151.50	0	32,351	0.00%
2022/04/08	2	153.00	4	154.38	154.00	-2	32,947	-0.01%
2022/04/07	5.3	153.18	4	152.25	149.50	1.3	33,063	0.00%
2022/04/06	6	155.08	3	154.67	156.00	3	33,093	0.01%
2022/04/01	1	160.50	6	158.92	160.00	-5	33,478	-0.01%
2022/03/31	23.1	157.94	0	0.00	158.50	23.1	33,528	0.07%
2022/03/30	5	159.20	2	161.00	160.00	3	33,688	0.01%
2022/03/29	3.1	156.69	3	154.67	154.50	0.1	33,769	0.00%
2022/03/28	14	153.46	11	154.95	156.00	3	34,092	0.01%
2022/03/25	5.2	155.12	1	154.50	153.50	4.2	34,467	0.01%
2022/03/24	4	160.63	0	0.00	160.00	4	34,857	0.01%
2022/03/23	1.1	163.00	0	0.00	163.00	1.1	35,566	0.00%
2022/03/22	1	167.00	2	164.50	162.50	-1	36,222	0.00%
2022/03/21	7.2	163.18	2	163.75	163.00	5.2	37,126	0.01%
2022/03/18	3	160.84	2	164.00	163.00	1	38,261	0.00%
2022/03/17	9	163.89	7.1	164.17	168.00	1.9	38,841	0.00%
2022/03/16	16.2	166.82	25	168.68	161.50	-8.9	39,919	-0.02%
2022/03/15	1.2	174.73	2	179.75	172.50	-0.8	39,944	0.00%
2022/03/14	13	179.54	5	181.70	182.00	8	41,030	0.02%
2022/03/11	5.1	175.49	5	176.00	175.00	0.1	42,473	0.00%
2022/03/10	5	179.80	6.1	179.03	176.50	-1.1	43,249	0.00%
2022/03/09	16	174.28	6	174.67	174.00	10	43,857	0.02%
2022/03/08	9.1	176.99	7	174.70	170.50	2	44,460	0.00%
2022/03/07	24	191.81	25	184.74	180.00	-1	43,865	0.00%
2022/03/04	13	197.88	25.1	197.55	192.00	-12	43,042	-0.03%
2022/03/03	10	193.75	8	194.75	192.00	2	41,921	0.00%
2022/03/02	2	193.00	2	192.50	190.50	0	41,774	0.00%
2022/03/01	10	192.00	6.1	193.08	193.00	4	41,636	0.01%
2022/02/25	6	187.50	6	186.75	187.00	0	41,391	0.00%
2022/02/24	12	186.33	13.1	183.50	182.00	-1.1	41,218	0.00%
2022/02/23	18	188.44	22	188.82	190.00	-4	40,843	-0.01%
2022/02/22	26	184.60	22	183.16	181.50	4	40,488	0.01%
2022/02/21	28.2	197.33	28	196.13	195.00	0.2	39,762	0.00%
2022/02/18	11	191.86	20	193.30	194.50	-9	39,031	-0.02%
2022/02/17	6	186.92	3	184.67	183.00	3	38,225	0.01%
2022/02/16	12	182.58	125	182.69	183.50	-113	37,912	-0.30%	大賣/鉅額交易
2022/02/15	276.2	179.21	275	181.76	178.50	1.2	38,206	0.00%	大買/大賣/
2022/02/14	201	178.67	79	180.80	180.00	122	38,783	0.31%	大買/鉅額交易
2022/02/11	2	175.25	4	174.50	172.00	-2	38,390	-0.01%
2022/02/10	6	173.74	10.2	174.57	175.50	-4.2	39,037	-0.01%
2022/02/09	18	175.22	17	176.15	173.50	1	39,741	0.00%
2022/02/08	51.2	169.68	57	172.17	172.00	-5.9	39,830	-0.01%
2022/02/07	5	155.90	7	156.36	162.00	-2	39,996	-0.01%
2022/01/26	7	148.93	4.1	149.35	147.50	2.9	41,239	0.01%
2022/01/25	20.1	150.49	21.5	146.92	145.50	-1.4	41,581	0.00%
2022/01/24	2	152.00	1	151.50	153.00	1	41,813	0.00%
2022/01/21	10.1	154.75	7	155.79	151.50	3.1	42,137	0.01%
2022/01/20	2	161.00	1	161.00	161.00	1	42,290	0.00%
2022/01/19	2.2	162.41	2.1	161.02	161.50	0.1	42,524	0.00%
2022/01/18	2.1	166.76	1.1	166.95	166.00	1	42,715	0.00%
2022/01/17	5.2	167.51	0	0.00	166.00	5.2	43,550	0.01%
2022/01/14	22	167.73	26	169.37	173.50	-4	44,029	-0.01%
2022/01/13	6.1	172.17	13	171.00	168.50	-6.9	44,460	-0.02%
2022/01/12	0	0.00	31	177.52	176.00	-31	44,725	-0.07%
2022/01/11	44	180.38	15	179.43	181.50	29	45,521	0.06%
2022/01/10	7.1	183.12	5.5	180.52	179.50	1.5	46,605	0.00%
2022/01/07	3.1	190.56	19	189.53	187.50	-15.9	47,315	-0.03%
2022/01/06	24	192.27	13.1	191.88	191.00	10.9	48,866	0.02%
2022/01/05	15	192.37	11	191.36	191.00	4	49,726	0.01%
2022/01/04	2	186.00	6.2	188.89	191.50	-4.2	50,499	-0.01%
2022/01/03	180.3	194.86	299	188.01	187.50	-118.8	51,296	-0.23%	大買/大賣/鉅額交易
2021/12/30	134	198.83	4	200.13	198.50	130	51,827	0.25%	大買/鉅額交易
2021/12/29	28	201.63	45	201.18	201.00	-17	52,778	-0.03%
2021/12/28	26	201.65	29.1	203.26	200.50	-3.1	54,654	-0.01%
2021/12/27	24	199.46	6	199.75	199.00	18	55,451	0.03%
2021/12/24	11	201.23	6	199.83	199.00	5	56,326	0.01%
2021/12/23	16	203.94	18	202.64	200.00	-2	56,322	0.00%
2021/12/22	13	203.46	8	204.00	204.00	5	56,540	0.01%
2021/12/21	26	201.33	39	201.58	207.00	-13	56,543	-0.02%
2021/12/20	85	197.69	66	198.01	199.00	19	56,620	0.03%
2021/12/17	22	202.14	406	200.26	200.00	-384	56,644	-0.68%	大賣/鉅額交易
2021/12/16	63	199.60	41	199.45	196.50	22	56,315	0.04%
2021/12/15	24	195.15	26.1	196.55	199.00	-2.1	56,196	0.00%
2021/12/14	418.3	196.05	53	196.18	189.50	365.3	56,156	0.65%	大買/鉅額交易
2021/12/13	49.2	206.64	44.1	205.82	201.50	5.1	55,319	0.01%
2021/12/10	45	206.62	45.1	206.99	210.50	-0.1	55,553	0.00%
2021/12/09	10.1	200.47	26.3	200.99	208.00	-16.2	54,894	-0.03%
2021/12/08	30.1	197.49	22.2	197.31	197.00	8	54,715	0.01%
2021/12/07	46.2	180.11	262.1	180.27	191.00	-216	54,241	-0.40%	大賣/鉅額交易
2021/12/06	333	174.65	174	174.13	176.50	159	53,587	0.30%	大買/大賣/鉅額交易
2021/12/03	70	167.80	63	167.05	164.50	7	53,625	0.01%
2021/12/02	18.1	165.65	43.2	163.52	169.50	-25.1	53,692	-0.05%
2021/12/01	6	155.08	0	0.00	154.50	6	53,099	0.01%
2021/11/30	1.8	155.50	2	156.25	156.50	-0.2	53,553	0.00%
2021/11/29	31.2	155.39	23	154.22	153.00	8.2	54,150	0.02%
2021/11/26	7	154.86	1	158.50	152.00	6	55,260	0.01%
2021/11/25	23	157.39	14.1	157.50	157.50	8.9	55,943	0.02%
2021/11/24	6.1	153.66	1	154.00	154.00	5.1	56,530	0.01%
2021/11/23	11.2	155.62	2.1	155.31	154.00	9.1	58,328	0.02%
2021/11/22	15.1	157.20	4	158.00	154.50	11.1	60,206	0.02%
2021/11/19	7	157.43	3	156.33	156.00	4	61,871	0.01%
2021/11/18	5	159.90	6	161.17	160.50	-1	64,140	0.00%
2021/11/17	1.2	159.63	2	157.75	158.50	-0.8	66,010	0.00%
2021/11/16	2	161.25	3	160.67	161.00	-1	67,378	0.00%
2021/11/15	3.1	159.97	1	164.00	157.00	2.1	69,856	0.00%
2021/11/12	30	159.52	27	160.37	159.00	3	71,211	0.00%
2021/11/11	22.3	169.73	23.5	167.06	159.50	-1.2	71,484	0.00%
2021/11/10	17	181.82	12	182.17	177.00	5	72,107	0.01%
2021/11/09	23.2	186.44	12	185.58	183.50	11.2	73,224	0.02%
2021/11/08	35	185.77	18.5	185.38	190.00	16.5	73,787	0.02%
2021/11/05	4	173.88	4	175.88	178.00	0	74,735	0.00%
2021/11/04	18	179.08	24.1	177.50	174.50	-6.1	76,083	-0.01%
2021/11/03	14.1	169.62	34.2	170.47	171.50	-20.1	76,323	-0.03%
2021/11/02	23	163.11	34	161.74	161.00	-11	76,868	-0.01%
2021/11/01	11	162.05	15.3	162.75	158.50	-4.3	77,612	-0.01%
2021/10/29	11.1	160.91	14.4	159.92	160.00	-3.3	78,267	0.00%
2021/10/28	4	156.75	7.3	156.39	153.50	-3.3	79,584	0.00%
2021/10/27	1.2	153.91	0.1	154.00	153.00	1.1	82,036	0.00%
2021/10/26	35.1	157.95	1	159.50	157.00	34.1	84,992	0.04%
2021/10/25	22.6	156.33	34	157.55	157.50	-11.4	87,571	-0.01%
2021/10/22	11.1	156.07	9	153.89	152.50	2.1	90,066	0.00%
2021/10/21	46	161.62	25.2	163.31	159.00	20.8	91,770	0.02%
2021/10/20	8.4	160.67	27.1	161.67	159.50	-18.7	92,550	-0.02%
2021/10/19	13.8	161.85	45	162.73	158.00	-31.3	94,278	-0.03%
2021/10/18	19.3	154.37	21.2	155.13	160.00	-1.9	96,471	0.00%
2021/10/15	32	162.00	14	160.75	161.00	18	97,931	0.02%
2021/10/14	44	160.23	51.2	163.19	164.50	-7.2	98,982	-0.01%
2021/10/13	31	157.55	34	157.03	155.00	-3	99,248	0.00%
2021/10/12	11.2	158.26	4	155.75	153.50	7.2	101,711	0.01%
2021/10/08	29.1	167.24	12	166.21	169.50	17.1	102,911	0.02%
2021/10/07	15	171.10	17.1	172.26	171.50	-2.1	105,121	0.00%
2021/10/06	27	168.20	28	163.46	161.50	-1	106,167	0.00%
2021/10/05	25	169.68	25	166.20	173.00	0	107,309	0.00%
2021/10/04	7.1	172.98	8	170.75	165.50	-0.9	108,342	0.00%
2021/10/01	16.6	194.66	10	188.85	183.50	6.6	110,613	0.01%
2021/09/30	3	202.83	5.1	202.69	203.50	-2.1	112,158	0.00%
2021/09/29	2.1	202.71	2	200.50	200.50	0.1	113,993	0.00%
2021/09/28	8	202.44	29	201.90	203.50	-21	115,755	-0.02%
2021/09/27	26	215.15	22	211.91	208.00	4	117,732	0.00%
2021/09/24	13	213.62	14	214.64	215.00	-1	121,860	0.00%
2021/09/23	2	210.00	2	208.00	207.50	0	123,853	0.00%
2021/09/22	2.1	204.96	4	203.50	203.00	-2	127,961	0.00%
2021/09/17	12	207.83	20.1	208.48	210.00	-8.1	129,019	-0.01%
2021/09/16	19.1	202.35	8	202.19	200.50	11.1	131,239	0.01%
2021/09/15	21	202.00	22	202.45	205.00	-1	132,972	0.00%
2021/09/14	30.1	209.46	14	204.71	201.50	16.1	136,191	0.01%
2021/09/13	32.2	213.42	29	212.29	210.00	3.2	138,442	0.00%
2021/09/10	31.1	210.94	34.1	210.92	211.50	-3	139,336	0.00%
2021/09/09	29.2	209.95	17	207.44	207.50	12.2	140,530	0.01%
2021/09/08	20	212.05	19	213.11	213.00	1	141,059	0.00%
2021/09/07	14.1	205.32	14	207.68	209.50	0.1	141,359	0.00%
2021/09/06	4.4	218.24	8.1	213.65	211.00	-3.7	140,707	0.00%
2021/09/03	18.1	232.47	10	224.55	222.00	8.1	140,444	0.01%
2021/09/02	19.2	240.24	20	237.73	235.50	-0.9	139,951	0.00%
2021/09/01	45.2	238.95	33	239.24	235.00	12.2	139,269	0.01%
2021/08/31	49	246.76	55	247.06	248.00	-6	138,045	0.00%
2021/08/30	40.2	254.42	39	253.56	249.00	1.2	137,102	0.00%
2021/08/27	50	256.41	49	256.52	252.00	1	136,378	0.00%
2021/08/26	66	257.17	68	254.72	258.00	-2	134,570	0.00%
2021/08/25	41	249.85	51.3	254.91	262.00	-10.3	132,823	-0.01%
2021/08/24	82.3	248.27	68	246.38	244.00	14.3	131,087	0.01%
2021/08/23	22	243.30	35.2	245.49	248.00	-13.2	129,142	-0.01%
2021/08/20	63	218.39	75	218.34	225.50	-12	129,352	-0.01%
2021/08/19	75	223.36	74	220.91	213.00	1	130,804	0.00%
2021/08/18	21.2	214.77	33	215.67	226.00	-11.8	129,864	-0.01%
2021/08/17	25.1	215.28	26	211.67	205.50	-0.9	130,875	0.00%
2021/08/16	39.1	213.20	42.2	212.81	215.00	-3.1	131,847	0.00%
2021/08/13	44	227.91	36	225.58	215.00	8	131,260	0.01%
2021/08/12	34	220.93	65	221.20	230.00	-31	131,665	-0.02%
2021/08/11	114	218.66	75.3	216.03	217.00	38.8	131,247	0.03%	大買/
2021/08/10	50	232.48	46	229.58	225.00	4	129,537	0.00%
2021/08/09	56	234.09	41	234.82	229.00	15	128,839	0.01%
2021/08/06	29	232.84	66.2	234.56	231.00	-37.2	128,536	-0.03%
2021/08/05	39	226.41	25	224.36	221.00	14	127,154	0.01%
2021/08/04	34	234.38	37	232.69	233.00	-3	126,543	0.00%
2021/08/03	53.2	231.45	75	232.12	229.00	-21.8	126,639	-0.02%
2021/08/02	89	225.35	89	222.85	232.00	0	125,565	0.00%
2021/07/30	127	246.51	97	244.25	223.50	30	123,176	0.02%	大買/
2021/07/29	74	236.68	94.3	238.60	248.00	-20.3	120,666	-0.02%
2021/07/28	107.1	209.58	100.1	210.66	225.50	7	118,502	0.01%	大買/
2021/07/27	90	207.85	96.1	205.80	205.00	-6.1	116,098	-0.01%
2021/07/26	82.2	226.90	72.2	231.06	216.50	10	115,006	0.01%
2021/07/23	57	243.95	58	246.90	240.00	-1	113,819	0.00%
2021/07/22	151.1	232.06	144.2	228.62	240.00	6.9	112,099	0.01%	大買/大賣/
2021/07/21	114.1	254.61	103	256.24	238.50	11	109,689	0.01%	大買/大賣/
2021/07/20	61.4	270.13	62	272.52	260.50	-0.6	107,231	0.00%
2021/07/19	44.2	291.67	43	291.06	286.00	1.2	105,706	0.00%
2021/07/16	103	290.50	115	291.03	286.00	-12	105,178	-0.01%	大買/大賣/
2021/07/15	98	270.18	96.1	268.11	278.50	2	102,364	0.00%
2021/07/14	124.1	253.42	102.8	256.48	253.50	21.4	101,196	0.02%	大買/大賣/
2021/07/13	59.1	279.06	48.1	276.47	258.50	10.9	98,531	0.01%
2021/07/12	48.1	287.30	59	289.69	287.00	-10.9	96,744	-0.01%
2021/07/09	98.8	291.60	65	292.08	275.00	33.8	94,700	0.04%
2021/07/08	41.2	281.06	73.4	282.40	304.00	-32.2	92,400	-0.03%
2021/07/07	61.3	290.90	61.2	291.38	276.50	0.1	89,534	0.00%
2021/07/06	61.7	309.30	46	304.83	296.00	15.7	87,537	0.02%
2021/07/05	63.5	311.00	69	310.44	302.00	-5.5	85,714	-0.01%
2021/07/02	76.1	333.60	68	330.29	326.50	8.1	83,762	0.01%
2021/07/01	96.2	337.71	80.1	342.06	336.00	16.1	81,705	0.02%
2021/06/30	68.1	308.63	79	312.00	321.00	-10.9	77,304	-0.01%
2021/06/29	115.2	307.81	92.1	306.95	292.00	23.1	75,146	0.03%	大買/
2021/06/28	13	291.96	12	296.46	300.00	1	71,395	0.00%
2021/06/25	61.1	265.37	71.3	268.49	273.00	-10.2	70,194	-0.01%
2021/06/24	34	236.19	32	236.55	248.50	2	67,663	0.00%
2021/06/23	71.3	245.30	72.3	241.28	226.00	-1	65,883	0.00%
2021/06/22	64.1	267.02	52	261.67	251.00	12.1	61,674	0.02%
2021/06/21	30.2	244.24	25	244.96	249.00	5.2	58,851	0.01%
2021/06/18	22.1	210.82	23	220.37	226.50	-0.9	58,156	0.00%
2021/06/17	21	204.71	19.1	204.65	206.00	1.9	56,643	0.00%
2021/06/16	19.1	204.58	12	205.42	205.50	7.1	55,154	0.01%
2021/06/15	2	182.00	6	189.25	191.50	-4	53,839	-0.01%
2021/06/11	1	164.00	6	169.50	174.50	-5	53,432	-0.01%
2021/06/10	25	155.96	42.1	159.65	159.00	-17.1	53,228	-0.03%
2021/06/09	8.3	160.21	5	159.70	160.00	3.3	53,324	0.01%
2021/06/08	0	0.00	8	160.00	165.00	-8	53,404	-0.01%
2021/06/07	27	153.28	2	153.50	153.00	25	53,464	0.05%
2021/06/04	4	156.75	2	157.00	155.50	2	53,521	0.00%
2021/06/03	3	161.50	23	159.30	161.00	-20	53,592	-0.04%
2021/06/02	3	159.67	2.4	166.02	160.00	0.6	53,515	0.00%
2021/06/01	25.2	146.50	9.1	152.32	159.50	16.1	53,205	0.03%
2021/05/31	22.3	147.57	45	146.69	145.00	-22.7	53,006	-0.04%
2021/05/28	68	150.27	77	148.86	154.50	-9	52,533	-0.02%
2021/05/27	23	136.77	19	139.71	140.50	4	50,723	0.01%
2021/05/26	39	118.28	21	122.21	128.00	18	47,866	0.04%
2021/05/25	65.1	123.60	64	120.30	116.50	1.1	46,237	0.00%
2021/05/24	7	120.50	33	120.06	125.00	-26	43,825	-0.06%
2021/05/21	32	113.02	23	113.76	114.00	9	42,234	0.02%
2021/05/20	21	98.46	23	100.64	104.00	-2	41,724	0.00%
2021/05/19	17	91.41	23.2	93.93	94.60	-6.2	39,609	-0.02%
2021/05/18	1	86.00	3.2	85.49	86.00	-2.2	39,042	-0.01%
2021/05/17	42	79.24	43	80.20	78.20	-1	38,911	0.00%
2021/05/14	39	78.54	42	78.66	81.60	-3	37,764	-0.01%
2021/05/13	2	85.97	9.1	80.50	80.10	-7.1	36,679	-0.02%
2021/05/12	27	92.74	19	92.97	88.90	8	36,346	0.02%
2021/05/11	16.1	99.06	8.4	98.87	98.70	7.7	36,361	0.02%
2021/05/10	9	98.98	18	98.71	101.50	-9	35,317	-0.03%
2021/05/07	6	90.20	5	90.30	92.30	1	34,558	0.00%
2021/05/06	18	92.37	15	89.93	89.90	3	34,312	0.01%
2021/05/05	12	93.70	16	93.08	92.50	-4	33,721	-0.01%
2021/05/04	47	96.98	59	96.16	91.40	-12	33,189	-0.04%
2021/05/03	53.8	100.55	38	101.87	101.50	15.8	32,428	0.05%
2021/04/29	17	92.91	23	93.67	94.70	-6	31,563	-0.02%
2021/04/28	5	94.58	19	95.51	92.50	-14	31,936	-0.04%
2021/04/27	60	93.52	43	93.70	91.20	17	31,941	0.05%
2021/04/26	13	87.93	16.3	88.45	90.20	-3.3	31,963	-0.01%
2021/04/23	8.2	84.41	57.5	82.91	82.00	-49.3	32,715	-0.15%
2021/04/22	86.5	92.57	42	89.73	85.80	44.5	32,945	0.14%
2021/04/21	25	87.02	23.8	87.31	89.60	1.2	32,068	0.00%
2021/04/20	33	80.92	24	80.65	81.50	9	31,928	0.03%
2021/04/19	20	79.26	16	80.08	80.60	4	32,264	0.01%
2021/04/16	7.5	70.85	8	70.85	73.30	-0.5	32,430	0.00%
2021/04/15	37.5	66.13	36	66.58	66.70	1.5	32,892	0.00%
2021/04/14	7.8	64.38	8	65.79	65.30	-0.2	34,186	0.00%
2021/04/13	10	65.48	6	65.48	64.30	4	34,459	0.01%
2021/04/12	5	63.36	12.2	63.62	64.00	-7.2	35,159	-0.02%
2021/04/09	5	57.10	17	57.61	58.20	-12	36,862	-0.03%
2021/04/08	4.1	58.58	2	58.80	58.90	2.1	37,908	0.01%
2021/04/07	2.1	56.88	9	58.18	58.70	-6.9	39,236	-0.02%
2021/04/06	10	56.91	18.1	57.53	57.40	-8.1	42,280	-0.02%
2021/04/01	7.1	56.16	3	56.30	55.90	4.1	43,279	0.01%
2021/03/31	25	56.29	7	56.07	55.10	18	44,129	0.04%
2021/03/30	10	54.44	4	55.83	54.60	6	44,067	0.01%
2021/03/29	5	55.18	1	54.40	55.40	4	44,720	0.01%
2021/03/26	1	52.00	6	52.00	52.90	-5	46,649	-0.01%
2021/03/25	1	50.30	2	51.25	49.90	-1	47,659	0.00%
2021/03/24	2	51.90	0	0.00	52.00	2	48,732	0.00%
2021/03/23	8	54.19	26.4	52.50	51.70	-18.4	48,863	-0.04%
2021/03/22	10	53.74	15.3	53.98	54.50	-5.3	48,009	-0.01%
2021/03/19	15	49.78	11	49.55	49.55	4	47,755	0.01%
2021/03/18	1.7	49.98	5	49.84	49.95	-3.3	48,015	-0.01%
2021/03/17	8	49.30	5	49.20	49.00	3	48,441	0.01%
2021/03/16	0	0.00	15	48.45	48.65	-15	48,956	-0.03%
2021/03/15	0	0.00	3	49.00	48.70	-3	49,649	-0.01%
2021/03/12	19	48.28	6	48.05	47.40	13	50,455	0.03%
2021/03/11	4	47.41	6	48.15	47.25	-2	50,756	0.00%
2021/03/10	6	47.16	24	47.65	47.00	-18	50,926	-0.04%
2021/03/09	29	46.48	31	46.93	47.50	-2	51,141	0.00%
2021/03/08	18	46.59	0	0.00	45.40	18	51,479	0.03%
2021/03/05	4	46.11	0	0.00	45.85	4	51,890	0.01%
2021/03/04	3	46.45	2	46.33	46.05	1	52,319	0.00%
2021/03/03	33	46.05	55	46.41	47.30	-22	52,717	-0.04%
2021/03/02	16	48.47	2	47.68	45.50	14	53,775	0.03%
2021/02/26	22	47.73	21	47.57	47.95	1	54,074	0.00%
2021/02/25	6	47.57	7	47.36	47.30	-1	54,060	0.00%
2021/02/24	7	46.48	9	46.57	46.00	-2	54,183	0.00%
2021/02/23	24	47.53	21	47.20	46.70	3	54,262	0.01%
2021/02/22	52	47.19	56	46.97	46.75	-4	54,800	-0.01%
2021/02/19	5	44.64	6	44.72	44.50	-1	54,951	0.00%
2021/02/18	16	45.64	16	46.12	45.25	0	55,206	0.00%
2021/02/17	36	42.68	10	43.57	43.90	26	54,788	0.05%
2021/02/05	3	42.50	0	0.00	42.20	3	54,773	0.01%
2021/02/04	1	43.80	4	42.94	43.50	-3	54,818	-0.01%
2021/02/03	5	43.21	4	43.64	42.25	1	55,361	0.00%
2021/02/02	47	44.28	51	43.58	43.50	-4	56,019	-0.01%
2021/02/01	3	41.95	5	41.57	41.35	-2	55,488	0.00%
2021/01/29	10	43.43	6	44.18	42.80	4	55,267	0.01%
2021/01/28	13	45.09	10	45.25	44.75	3	55,130	0.01%
2021/01/27	39	45.52	42	44.91	44.55	-3	54,963	-0.01%
2021/01/26	17	45.76	19	46.02	45.60	-2	55,058	0.00%
2021/01/25	9	46.00	10	46.09	45.65	-1	54,998	0.00%
2021/01/22	16	44.39	23	44.12	44.80	-7	54,629	-0.01%
2021/01/21	22	43.78	27	43.88	42.70	-5	54,212	-0.01%
2021/01/20	17	42.65	35	42.91	42.10	-18	53,579	-0.03%
2021/01/19	1	45.50	6	46.18	43.20	-5	52,968	-0.01%
2021/01/18	17	42.87	22	42.75	45.10	-5	52,507	-0.01%
2021/01/15	45	43.90	42	44.42	43.25	3	51,347	0.01%
2021/01/14	25	49.34	22	48.76	48.05	3	50,492	0.01%
2021/01/13	41	49.01	27	48.84	48.00	14	50,040	0.03%
2021/01/12	98	48.84	82	49.13	49.05	16	49,715	0.03%
2021/01/11	18	49.66	25	49.89	50.40	-7	48,278	-0.01%
2021/01/08	66	48.07	75	48.31	48.50	-9	47,488	-0.02%
2021/01/07	86	46.80	101	46.66	47.35	-15	46,536	-0.03%	大賣/
2021/01/06	49.5	52.40	28	52.50	50.30	21.5	45,072	0.05%
2021/01/05	31.5	55.33	26	54.98	54.60	5.5	44,340	0.01%
2021/01/04	59	55.47	59	55.99	57.10	0	43,023	0.00%
2020/12/31	112	51.61	110	51.71	52.90	2	40,875	0.00%	大買/大賣/
2020/12/30	41	49.88	45	49.53	50.10	-4	39,737	-0.01%
2020/12/29	113	51.96	50	51.63	49.35	63	38,285	0.16%	大買/
2020/12/28	33	51.15	32	51.38	52.80	1	35,075	0.00%
2020/12/25	50	47.78	61	48.10	48.00	-11	33,634	-0.03%
2020/12/24	44	45.73	52	45.65	45.25	-8	32,551	-0.02%
2020/12/23	27	43.58	47	43.81	45.45	-20	32,156	-0.06%
2020/12/22	119	47.40	106	47.34	43.15	13	31,216	0.04%	大買/大賣/
2020/12/21	63	46.06	64	46.15	47.50	-1	28,681	0.00%
2020/12/18	28	43.91	23	43.42	43.20	5	27,305	0.02%
2020/12/17	1	41.00	12	41.45	42.35	-11	25,975	-0.04%
2020/12/16	2	40.45	3	40.95	41.00	-1	25,507	0.00%
2020/12/15	20	40.77	15	39.93	40.00	5	25,254	0.02%
2020/12/14	35	40.74	16	40.78	40.75	19	24,601	0.08%
2020/12/11	25	40.99	25	40.62	38.95	0	24,110	0.00%
2020/12/10	3	42.08	58	42.21	41.40	-55	23,548	-0.23%
2020/12/09	26	41.37	23	41.39	41.40	3	22,943	0.01%
2020/12/08	38	41.27	16	41.09	40.60	22	22,173	0.10%
2020/12/07	6	38.25	7	38.41	38.25	-1	21,113	0.00%
2020/12/04	17	38.54	6	38.75	38.00	11	20,573	0.05%
2020/12/03	13	40.14	7	40.58	39.50	6	20,136	0.03%
2020/12/02	18	40.30	14	40.83	40.00	4	19,824	0.02%
2020/12/01	17	41.43	7	41.76	41.10	10	19,317	0.05%
2020/11/30	0	0.00	6	43.78	43.70	-6	18,836	-0.03%
2020/11/27	34	41.58	17	42.27	43.00	17	18,393	0.09%
2020/11/26	29	41.76	25	42.20	40.65	4	17,895	0.02%
2020/11/25	6	39.45	9	38.66	40.90	-3	16,799	-0.02%
2020/11/24	1	37.50	2	37.30	37.20	-1	16,009	-0.01%
2020/11/23	3	37.93	2	38.03	37.45	1	15,818	0.01%
2020/11/20	5	37.49	7	37.39	36.75	-2	15,621	-0.01%
2020/11/19	22	36.85	12.5	37.38	37.45	9.5	15,539	0.06%
2020/11/18	12	35.42	24	35.27	36.40	-12	14,552	-0.08%
2020/11/17	6	32.71	16	32.81	33.35	-10	13,788	-0.07%
2020/11/16	1.5	31.70	5	31.62	31.55	-3.5	13,474	-0.03%
2020/11/13	2	31.55	0	0.00	30.60	2	13,393	0.01%
2020/11/12	2	32.00	10	31.79	31.20	-8	13,198	-0.06%
2020/11/11	11	32.03	2	30.60	32.45	9	13,081	0.07%
2020/11/10	40	32.34	23.1	32.03	29.80	16.9	12,631	0.13%
2020/11/09	6	31.73	9	31.96	32.25	-3	11,564	-0.03%
2020/11/05	1	29.25	2	29.03	28.95	-1	11,279	-0.01%
2020/11/04	0.1	28.90	5	28.05	28.90	-4.9	11,238	-0.04%
2020/11/03	8	28.63	18	28.43	28.60	-10	11,022	-0.09%
2020/11/02	21	27.83	6	27.74	27.00	15	10,673	0.14%
2020/10/29	2	26.58	2	26.78	26.70	0	10,172	0.00%
2020/10/28	5	27.16	22	26.98	26.15	-17	10,059	-0.17%
2020/10/27	0	0.00	7	26.14	26.10	-7	9,870	-0.07%
2020/10/26	32	26.33	25	26.67	26.85	7	9,717	0.07%
2020/10/23	2	24.80	0	0.00	24.60	2	9,230	0.02%
2020/10/22	0	0.00	1	24.90	24.45	-1	9,161	-0.01%
2020/10/21	5	25.32	5	25.05	25.30	0	9,085	0.00%
2020/10/20	8	24.68	14	24.07	25.25	-6	8,840	-0.07%
2020/10/15	0	0.00	3	24.52	24.05	-3	8,399	-0.04%
2020/10/14	6	24.51	2	24.50	24.55	4	8,292	0.05%
2020/10/13	20	24.76	11	24.32	25.05	9	8,112	0.11%
2020/10/12	3	22.75	8	23.18	23.15	-5	7,687	-0.07%
2020/10/08	0	0.00	10	23.60	23.80	-10	7,540	-0.13%
2020/10/07	17	23.75	9	24.02	24.45	8	7,351	0.11%
2020/10/06	21	22.84	9	23.18	23.45	12	7,094	0.17%
2020/10/05	15	22.27	6	22.20	22.85	9	6,852	0.13%
2020/09/29	7	22.24	6	21.94	21.00	1	6,614	0.02%
2020/09/28	12	21.28	22	21.43	21.65	-10	6,365	-0.16%
2020/09/25	6	20.40	64	20.46	20.45	-58	6,001	-0.97%
2020/09/11	10	19.90	23	19.90	20.00	-13	5,337	-0.24%
2020/09/09	8	19.84	0	0.00	20.40	8	5,195	0.15%
2020/09/08	6	20.02	0	0.00	20.00	6	5,129	0.12%
2020/09/03	63	20.42	5	20.40	20.45	58	4,775	1.21%
2020/09/02	6	20.51	0	0.00	20.70	6	4,671	0.13%
2020/08/31	1	22.05	1	21.75	21.20	0	4,531	0.00%
2020/08/28	5	20.90	0	0.00	21.00	5	4,317	0.12%
2020/08/25	0	0.00	2	21.25	21.75	-2	3,937	-0.05%
2020/08/20	2	20.65	63	20.22	19.95	-61	3,447	-1.77%
2020/08/14	45	19.98	5	20.10	19.90	40	2,607	1.53%
2020/08/11	15	18.85	0	0.00	18.80	15	2,191	0.68%
2020/08/06	3	18.25	10	18.30	18.30	-7	2,057	-0.34%
2020/07/30	10	17.10	0	0.00	17.15	10	2,011	0.50%
2020/07/28	0	0.00	2	16.80	16.95	-2	2,034	-0.10%
2020/07/22	2	17.95	0	0.00	17.85	2	2,093	0.10%
2020/07/10	0	0.00	1	18.50	18.65	-1	2,028	-0.05%
2020/07/09	0	0.00	1	18.70	18.50	-1	1,967	-0.05%
2020/07/07	5	18.05	0	0.00	18.40	5	1,792	0.28%
2020/06/19	0	0.00	2	16.50	16.25	-2	1,824	-0.11%
2020/06/11	1	16.85	0	0.00	16.65	1	2,176	0.05%
2020/06/10	1	16.95	0	0.00	17.00	1	2,191	0.05%
2020/06/05	0	0.00	2	16.80	16.70	-2	2,252	-0.09%
2020/06/04	0	0.00	1	16.60	16.55	-1	2,254	-0.04%
2020/06/03	2	16.60	0	0.00	16.55	2	2,275	0.09%
2020/05/28	1	16.25	0	0.00	16.05	1	2,270	0.04%
2020/05/22	0	0.00	1	16.25	15.95	-1	2,257	-0.04%
2020/05/13	2	15.95	0	0.00	15.95	2	2,283	0.09%
2020/05/06	0	0.00	1	16.50	16.45	-1	2,259	-0.04%
2020/05/05	1	16.40	4	16.58	16.40	-3	2,265	-0.13%
2020/05/04	4	16.55	0	0.00	16.55	4	2,264	0.18%
2020/04/30	1	16.75	1	16.90	16.90	0	2,272	0.00%
2020/04/10	1	15.15	0	0.00	15.30	1	2,113	0.05%
2020/04/01	0	0.00	2	14.05	14.35	-2	2,011	-0.10%
2020/03/27	2	14.20	0	0.00	13.90	2	1,903	0.11%
2020/03/23	0	0.00	6	12.30	12.25	-6	1,812	-0.33%
2020/03/20	0	0.00	3	12.60	12.55	-3	1,783	-0.17%
2020/02/10	0	0.00	1	17.00	16.90	-1	1,241	-0.08%
2020/02/04	1	16.85	0	0.00	16.95	1	1,235	0.08%
2019/11/05	1	18.45	0	0.00	18.60	1	2,832	0.04%
2019/11/04	0	0.00	20	18.45	18.50	-20	2,910	-0.69%
2019/10/30	20	18.30	0	0.00	18.35	20	3,346	0.60%
2019/10/22	2	18.20	0	0.00	18.25	2	4,431	0.05%
2019/10/21	1	18.15	0	0.00	18.15	1	4,525	0.02%
2019/09/05	1	19.80	0	0.00	19.75	1	4,873	0.02%
2019/08/27	0	0.00	5	18.95	18.80	-5	4,607	-0.11%
2019/08/26	5	19.05	0	0.00	18.75	5	4,612	0.11%
2019/08/05	0	0.00	1	22.00	21.40	-1	3,939	-0.03%
2019/07/31	0	0.00	2	20.90	20.75	-2	3,472	-0.06%
2019/07/29	0	0.00	4	21.55	22.10	-4	3,295	-0.12%
2019/07/26	12	22.42	8	22.43	21.90	4	3,167	0.13%
2019/07/25	1	21.70	2	21.40	21.90	-1	2,829	-0.04%
2019/07/24	1	20.05	0	0.00	20.40	1	2,501	0.04%
2019/07/22	0	0.00	1	19.35	19.25	-1	2,169	-0.05%
2019/07/11	0	0.00	15	19.45	19.45	-15	2,032	-0.74%
2019/07/10	0	0.00	48	19.25	19.25	-48	1,967	-2.44%
2019/07/02	0	0.00	2	18.70	19.10	-2	1,787	-0.11%
2019/06/13	0	0.00	8	18.30	18.40	-8	1,370	-0.58%
2019/06/11	0	0.00	2	17.85	17.95	-2	1,317	-0.15%
2019/06/03	0	0.00	0.1	17.80	17.85	-0.1	1,208	0.00%
2019/05/30	24	18.93	0	0.00	18.85	24	1,052	2.28%
2019/05/29	0	0.00	0	18.40	18.50	0	994	0.00%
2019/05/24	20	17.80	0	0.00	17.90	20	854	2.34%
2019/05/22	0.1	17.45	0	0.00	17.50	0.1	811	0.01%
2019/05/15	0	0.00	5	16.80	16.85	-5	712	-0.70%
2019/05/14	0	0.00	1	16.60	16.70	-1	687	-0.15%
2019/05/13	10	16.45	10	16.55	16.50	0	676	0.00%
2019/05/06	0	0.00	6	16.35	16.35	-6	665	-0.90%
2019/05/02	0	0.00	2	16.50	16.50	-2	635	-0.31%
2019/04/16	2	16.10	0	0.00	16.15	2	538	0.37%
2019/04/10	2	15.95	0	0.00	16.20	2	517	0.39%
2019/04/01	2	16.00	0	0.00	16.00	2	459	0.44%
2019/02/22	0	0.00	4	16.40	16.25	-4	506	-0.79%
2018/12/05	4	15.90	0	0.00	15.95	4	838	0.48%
2018/11/30	0	0.00	14	16.04	15.90	-14	870	-1.61%
2018/11/19	2	15.60	0	0.00	15.55	2	902	0.22%
2018/11/13	4	15.20	0	0.00	15.30	4	1,011	0.40%
2018/11/12	4	15.15	0	0.00	15.20	4	1,049	0.38%
2018/11/07	0	0.00	26	15.40	15.30	-26	1,098	-2.37%
2018/10/11	0	0.00	2	15.60	15.40	-2	1,146	-0.17%
2018/10/08	6	16.15	0	0.00	16.10	6	1,180	0.51%
2018/10/04	1	16.65	0	0.00	16.60	1	1,195	0.08%
2018/10/02	2	16.80	0	0.00	16.75	2	1,207	0.17%
2018/09/17	1	16.80	0	0.00	16.80	1	1,322	0.08%
2018/09/10	0	0.00	5	16.80	16.80	-5	1,323	-0.38%
2018/08/30	0	0.00	2	16.80	16.80	-2	1,342	-0.15%
2018/08/07	2	16.90	0	0.00	16.85	2	1,336	0.15%
2018/07/19	4	17.10	0	0.00	17.10	4	1,313	0.30%
2018/07/18	3	17.10	0	0.00	17.10	3	1,319	0.23%
2018/07/16	11	16.81	0	0.00	16.80	11	1,260	0.87%
2018/07/13	1	17.05	1	17.20	17.20	0	1,226	0.00%
2018/07/11	2	16.75	0	0.00	16.80	2	1,211	0.17%
2018/07/06	0	0.00	0.1	16.75	16.75	-0.1	1,275	-0.01%
2018/07/04	0.1	17.15	0	0.00	17.20	0.1	1,325	0.01%
2018/06/27	2	16.65	0	0.00	16.50	2	1,301	0.15%
2018/06/26	2	16.55	1	16.65	16.65	1	1,300	0.08%
2018/06/12	1	16.65	0	0.00	16.65	1	1,451	0.07%
2018/06/07	1	16.75	0	0.00	16.75	1	1,501	0.07%
2018/06/04	1	16.70	0	0.00	16.60	1	1,558	0.06%
2018/05/10	2	17.00	0	0.00	17.00	2	1,656	0.12%
2018/05/02	1	17.05	0	0.00	17.05	1	1,748	0.06%
2018/04/30	4	17.23	0	0.00	17.15	4	1,758	0.23%
2018/04/17	0	0.00	0.2	17.10	17.05	-0.2	1,940	-0.01%
2018/04/16	1	17.15	0	0.00	17.10	1	1,970	0.05%
2018/03/19	0	0.00	2	18.45	18.50	-2	2,189	-0.09%
2018/03/12	1	18.00	0	0.00	18.10	1	2,314	0.04%
2018/02/22	1	18.05	0	0.00	18.25	1	3,201	0.03%
2018/02/06	0	0.00	1	17.75	17.25	-1	3,230	-0.03%
2018/02/02	1	18.50	0	0.00	18.50	1	3,140	0.03%
2018/02/01	1	18.60	0	0.00	18.70	1	3,129	0.03%
2018/01/31	1	18.50	0	0.00	18.60	1	3,128	0.03%
2018/01/24	2	19.10	0	0.00	19.40	2	3,116	0.06%
2018/01/09	0	0.00	0.1	19.95	19.95	-0.1	3,311	0.00%
2018/01/08	0	0.00	2	19.78	19.65	-2	3,293	-0.06%
2018/01/05	0.1	19.75	0	0.00	19.75	0.1	3,296	0.00%
2018/01/04	3	19.38	0	0.00	19.45	3	3,285	0.09%
2018/01/03	1	19.65	0	19.60	19.60	1	3,300	0.03%
2018/01/02	7	20.19	5	20.06	19.85	2	3,233	0.06%