萬海 (2615)-群益金鼎-竹南券商分點個股進出

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)

股價
87.0
漲跌
▲4.9
漲幅
+5.97%
成交量
29,021張
產業
上市航運類股
2328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－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/05/28	6	85.30	3	87.00	87.00	3	21,736	0.01%
2024/05/27	4.5	78.18	15.5	78.80	82.10	-11	21,665	-0.05%
2024/05/24	20	73.95	42.1	73.79	74.90	-22.1	21,326	-0.10%
2024/05/23	7	71.14	10	71.50	71.10	-3	21,128	-0.01%
2024/05/22	0	0.00	18	70.97	71.20	-18	21,144	-0.09%
2024/05/21	10	69.05	1	69.30	68.80	9	21,103	0.04%
2024/05/20	8	69.00	5	70.64	70.80	3	21,096	0.01%
2024/05/17	9	70.02	3	69.70	70.00	6	21,037	0.03%
2024/05/16	2.1	70.78	21	71.43	71.90	-18.9	20,902	-0.09%
2024/05/15	18	69.11	50	69.08	70.50	-32	20,605	-0.16%
2024/05/14	72	72.05	93	70.94	68.40	-21	19,005	-0.11%
2024/05/13	79	69.53	51.3	69.50	70.10	27.7	13,910	0.20%
2024/05/10	30	62.71	37.4	63.21	63.80	-7.4	11,861	-0.06%
2024/05/09	6	54.10	86.1	55.01	58.00	-80.1	10,361	-0.77%
2024/05/08	94	52.25	140	52.44	52.80	-46	9,418	-0.49%	大賣/
2024/05/07	70	50.67	96	50.96	50.80	-26	8,781	-0.30%
2024/05/06	34	49.79	46	50.12	49.80	-12	8,545	-0.14%
2024/05/03	45	49.61	34	50.30	49.40	11	8,490	0.13%
2024/05/02	47	50.78	12	50.67	49.40	35	8,400	0.42%
2024/04/30	3	48.67	84	50.06	50.70	-81	7,939	-1.02%
2024/04/29	23	49.42	86	49.99	49.55	-63	7,708	-0.82%
2024/04/26	6	48.13	35.1	47.77	48.35	-29.1	7,407	-0.39%
2024/04/25	5	45.20	5	45.47	45.50	0	7,008	0.00%
2024/04/24	4	45.04	11	45.41	45.45	-7	7,132	-0.10%
2024/04/23	2	44.63	55.1	44.78	44.95	-53.1	7,199	-0.74%
2024/04/22	24	44.32	23	44.85	43.85	1	7,263	0.01%
2024/04/19	13	43.57	19	43.92	43.25	-6	7,188	-0.08%
2024/04/18	1	43.40	0	0.00	42.90	1	7,189	0.01%
2024/04/16	37	43.54	0	0.00	42.90	37	7,492	0.49%
2024/04/15	1.3	44.57	3	45.07	45.10	-1.7	7,909	-0.02%
2024/04/11	0	0.00	3.1	45.03	44.80	-3.1	8,591	-0.04%
2024/04/10	2	44.55	0	0.00	44.50	2	9,432	0.02%
2024/04/09	0	0.00	33	44.78	44.95	-33	9,660	-0.34%
2024/04/08	1	43.30	0	0.00	44.10	1	10,167	0.01%
2024/04/03	22	43.68	1.1	43.99	43.65	21	10,191	0.21%
2024/04/02	28	44.11	4.3	44.15	44.05	23.7	10,328	0.23%
2024/04/01	0	0.00	41	44.50	44.55	-41	10,619	-0.39%
2024/03/29	2	44.10	21	44.28	44.10	-19	11,020	-0.17%
2024/03/28	21	44.12	4	44.30	44.00	17	11,852	0.14%
2024/03/27	0	0.00	0.6	44.55	44.45	-0.6	13,593	0.00%
2024/03/26	35	44.50	3	44.57	44.55	32	14,921	0.21%
2024/03/25	1	45.60	0	0.00	45.40	1	15,353	0.01%
2024/03/22	21	44.58	17	45.22	45.30	4	16,105	0.02%
2024/03/21	46	45.37	34.5	45.73	45.10	11.5	16,959	0.07%
2024/03/20	14	44.93	2	45.00	45.00	12	17,230	0.07%
2024/03/19	10	45.58	7	46.20	45.50	3	17,402	0.02%
2024/03/18	29	45.43	2	45.75	45.65	27	17,526	0.15%
2024/03/15	33.1	44.97	16	44.65	46.45	17.1	17,778	0.10%
2024/03/14	14	47.58	3	47.20	47.10	11	17,606	0.06%
2024/03/13	31	49.86	12	49.92	49.00	19	17,484	0.11%
2024/03/12	7	49.39	10	49.59	49.45	-3	17,429	-0.02%
2024/03/11	5	49.32	9	49.33	49.30	-4	17,544	-0.02%
2024/03/08	41	48.79	22	49.01	48.65	19	17,905	0.11%
2024/03/07	12	48.46	5	48.40	48.10	7	18,241	0.04%
2024/03/06	29.1	48.71	0	0.00	48.40	29.1	18,390	0.16%
2024/03/05	11	49.53	5	50.20	49.35	6	18,379	0.03%
2024/03/04	9	49.38	5	49.72	49.65	4	18,350	0.02%
2024/03/01	5	49.68	2	49.75	49.90	3	18,376	0.02%
2024/02/29	22	50.33	37.3	50.41	50.40	-15.3	18,247	-0.08%
2024/02/27	14	48.41	1	48.30	48.10	13	17,884	0.07%
2024/02/26	24	48.88	6	48.95	48.80	18	17,833	0.10%
2024/02/23	9	49.59	1	50.20	49.65	8	17,845	0.04%
2024/02/22	7	49.93	22	50.05	50.00	-15	17,821	-0.08%
2024/02/21	5	49.57	13	49.55	49.00	-8	17,723	-0.05%
2024/02/20	10	48.64	10	48.72	48.65	0	17,675	0.00%
2024/02/19	9	47.29	34	47.73	47.90	-25	17,664	-0.14%
2024/02/16	22	47.37	14	47.76	47.30	8	17,819	0.04%
2024/02/15	15	46.68	1	46.85	47.20	14	17,961	0.08%
2024/02/05	9.4	47.84	5	48.00	47.75	4.4	17,943	0.02%
2024/02/02	24.4	48.35	1	48.00	48.20	23.4	17,983	0.13%
2024/02/01	0	0.00	0.1	50.00	49.65	-0.1	17,868	0.00%
2024/01/31	12	49.58	0	0.00	48.90	12	17,839	0.07%
2024/01/30	6.1	49.66	0	0.00	49.45	6.1	17,848	0.03%
2024/01/29	0	0.00	8	50.10	50.00	-8	17,858	-0.04%
2024/01/26	5	49.45	10	49.47	49.75	-5	17,882	-0.03%
2024/01/25	6	49.77	0	0.00	49.75	6	17,876	0.03%
2024/01/24	13	50.78	3	50.93	50.50	10	17,811	0.06%
2024/01/22	17	49.92	4	50.50	50.70	13	17,889	0.07%
2024/01/19	26	52.07	2	51.50	51.20	24	17,791	0.14%
2024/01/18	5	52.58	9	52.51	52.50	-4	17,695	-0.02%
2024/01/17	3	51.80	0	0.00	51.00	3	17,539	0.02%
2024/01/16	38	51.79	12	52.47	52.00	26	17,383	0.15%
2024/01/15	7	53.04	5	53.46	52.80	2	17,235	0.01%
2024/01/12	10.1	52.60	21	52.70	52.50	-10.9	17,179	-0.06%
2024/01/11	20	50.75	6	50.97	50.90	14	17,038	0.08%
2024/01/10	6	50.62	2.5	50.51	50.70	3.5	16,960	0.02%
2024/01/09	51.1	53.38	10	52.04	52.40	41.1	16,693	0.25%
2024/01/08	56	56.25	47	56.67	56.20	9	16,210	0.06%
2024/01/05	31.5	57.16	22	57.43	57.90	9.5	15,999	0.06%
2024/01/04	9	56.98	74.1	56.82	57.00	-65.1	15,558	-0.42%
2024/01/03	33	54.93	11.1	55.17	55.00	21.9	14,793	0.15%
2024/01/02	41.1	56.70	51	57.64	54.70	-9.9	14,512	-0.07%
2023/12/29	23	54.93	16	55.53	55.00	7	13,941	0.05%
2023/12/28	39	55.49	17	55.40	55.20	22	13,906	0.16%
2023/12/27	6	56.77	26.2	57.33	56.60	-20.2	13,795	-0.15%
2023/12/26	28	55.10	37	55.58	56.00	-9	13,532	-0.07%
2023/12/25	77.1	56.11	29	56.02	54.50	48.1	13,140	0.37%
2023/12/22	44	59.16	54.1	60.16	60.10	-10.1	12,342	-0.08%
2023/12/21	62	57.55	41.1	57.45	59.60	20.9	10,570	0.20%
2023/12/20	15	51.30	85.2	52.92	54.50	-70.2	9,261	-0.76%
2023/12/19	56.1	53.24	77	53.66	52.30	-20.9	8,798	-0.24%
2023/12/18	91	52.42	107	52.77	52.90	-16	8,116	-0.20%	大賣/
2023/12/15	21.2	49.91	28	50.59	50.60	-6.8	7,335	-0.09%
2023/12/14	18	49.19	0	0.00	49.05	18	7,080	0.25%
2023/12/13	77	50.42	6	51.52	50.10	71	6,925	1.03%
2023/12/12	2	52.00	12	53.22	51.80	-10	7,366	-0.14%
2023/12/11	17	52.35	16	52.70	52.40	1	7,192	0.01%
2023/12/08	1	51.10	30	51.10	51.10	-29	6,988	-0.41%
2023/12/07	43	50.31	1	50.50	50.10	42	6,981	0.60%
2023/12/06	19	50.39	19	51.28	51.30	0	6,957	0.00%
2023/12/05	51.1	51.26	16	51.96	52.00	35.1	6,865	0.51%
2023/12/04	25	50.71	133.2	50.87	52.50	-108.2	6,511	-1.66%	大賣/鉅額交易
2023/12/01	2	47.80	38.1	48.05	48.65	-36.1	6,098	-0.59%
2023/11/29	2	46.50	0	0.00	46.55	2	6,006	0.03%
2023/11/28	10	46.80	3	47.15	47.00	7	6,013	0.12%
2023/11/24	11	45.51	4	45.55	45.50	7	5,985	0.12%
2023/11/22	4	45.75	1	46.15	45.65	3	6,052	0.05%
2023/11/21	12.1	46.61	6	46.58	46.55	6.1	6,010	0.10%
2023/11/20	2	47.00	0	0.00	46.95	2	6,094	0.03%
2023/11/17	2	47.25	3	47.43	47.25	-1	6,174	-0.02%
2023/11/15	0	0.00	23.2	47.39	47.85	-23.2	6,230	-0.37%
2023/11/14	8	46.06	7	47.29	46.10	1	6,289	0.02%
2023/11/13	4	45.45	6	46.30	45.75	-2	6,211	-0.03%
2023/11/10	7	45.00	0	0.00	45.00	7	6,230	0.11%
2023/11/08	6.1	46.02	0	0.00	46.10	6.1	6,203	0.10%
2023/11/07	9	46.39	0	0.00	46.25	9	6,245	0.14%
2023/11/06	0.1	46.70	3.1	46.83	47.45	-3	6,240	-0.05%
2023/11/03	5	47.70	7	47.65	47.70	-2	6,210	-0.03%
2023/11/02	0	0.00	19.2	47.16	47.10	-19.2	6,237	-0.31%
2023/11/01	8.1	46.03	0	0.00	46.40	8.1	6,246	0.13%
2023/10/31	29.1	46.64	10	46.60	46.20	19.1	6,272	0.30%
2023/10/30	6	45.53	18	46.38	47.45	-12	6,225	-0.19%
2023/10/27	2	45.50	6	45.51	45.50	-4	6,150	-0.07%
2023/10/25	0.1	44.70	1	44.75	44.75	-1	6,288	-0.02%
2023/10/23	8	44.50	0	0.00	44.50	8	6,394	0.13%
2023/10/19	0	0.00	30	45.36	45.60	-30	6,456	-0.46%
2023/10/18	6	44.90	42	44.72	44.85	-36	6,467	-0.56%
2023/10/17	14	44.75	22	45.01	44.70	-8	6,481	-0.12%
2023/10/16	0	0.00	1	43.80	45.00	-1	6,549	-0.02%
2023/10/13	38	44.61	2	44.65	44.25	36	6,610	0.54%
2023/10/12	0	0.00	22	45.62	45.65	-22	6,579	-0.33%
2023/10/11	22.1	45.54	0.8	45.25	45.25	21.3	6,647	0.32%
2023/10/06	4	46.99	2	47.30	46.95	2	6,776	0.03%
2023/10/05	2	46.70	19	47.09	46.75	-17	6,910	-0.25%
2023/10/04	2	45.98	15	46.43	46.35	-13	6,971	-0.19%
2023/10/03	33	46.31	1	46.15	46.00	32	7,134	0.45%
2023/10/02	23	47.60	1	47.70	47.35	22	7,230	0.30%
2023/09/28	2.1	48.60	1	48.85	48.30	1.1	7,291	0.02%
2023/09/27	17	48.50	4	49.45	48.40	13	7,636	0.17%
2023/09/26	17	48.68	13	49.10	48.70	4	8,660	0.05%
2023/09/25	12	48.97	34	49.25	49.20	-22	9,197	-0.24%
2023/09/22	18	49.49	8	49.61	49.50	10	9,463	0.11%
2023/09/21	42	50.20	8	50.28	49.80	34	9,532	0.36%
2023/09/20	39	51.39	83	51.57	51.30	-44	9,490	-0.46%
2023/09/19	14	50.37	20	50.97	50.50	-6	9,382	-0.06%
2023/09/18	5	50.60	6	51.08	50.90	-1	9,376	-0.01%
2023/09/15	108.1	50.89	113.3	51.07	50.60	-5.2	9,386	-0.06%	大買/大賣/
2023/09/14	2	47.58	39.3	48.26	48.85	-37.3	8,722	-0.43%
2023/09/13	0.1	46.35	0	0.00	46.65	0.1	8,628	0.00%
2023/09/12	0	0.00	16	46.68	46.80	-16	8,725	-0.18%
2023/09/08	6	46.55	12	46.63	46.30	-6	8,781	-0.07%
2023/09/07	1	45.70	0	0.00	45.65	1	8,817	0.01%
2023/09/06	1.1	46.23	0	0.00	46.30	1.1	8,880	0.01%
2023/09/05	0	0.00	6	47.18	47.30	-6	8,935	-0.07%
2023/09/04	0	0.00	26	45.59	46.50	-26	9,162	-0.28%
2023/09/01	16	44.99	0	0.00	44.90	16	9,167	0.17%
2023/08/31	6	45.39	1	45.30	45.30	5	9,261	0.05%
2023/08/30	5	45.65	3	45.80	45.85	2	9,242	0.02%
2023/08/29	14	45.51	0	0.00	45.35	14	9,324	0.15%
2023/08/28	1	45.50	1	46.30	46.10	0	9,394	0.00%
2023/08/25	4	45.98	3	46.15	45.90	1	9,499	0.01%
2023/08/24	15.1	46.76	23	46.10	46.00	-7.9	9,566	-0.08%
2023/08/23	25	47.96	0	0.00	47.55	25	9,478	0.26%
2023/08/22	6	48.37	0	0.00	48.70	6	9,435	0.06%
2023/08/21	47	49.55	0	0.00	49.30	47	9,449	0.50%
2023/08/18	68	50.11	40	50.60	50.50	28	9,404	0.30%
2023/08/17	2	46.75	4	47.95	47.90	-2	9,202	-0.02%
2023/08/16	9	47.65	23	47.90	47.60	-14	9,232	-0.15%
2023/08/15	14	49.09	0	0.00	49.00	14	9,236	0.15%
2023/08/14	12	49.67	2	49.55	49.50	10	9,286	0.11%
2023/08/11	0	0.00	24	50.44	50.60	-24	9,367	-0.26%
2023/08/10	3	49.80	1	50.00	50.10	2	9,379	0.02%
2023/08/08	11	50.03	4	50.30	50.10	7	9,472	0.07%
2023/08/07	44	50.55	0	0.00	50.50	44	9,594	0.46%
2023/08/04	1	51.40	43	51.59	51.60	-42	9,661	-0.43%
2023/08/02	28	50.70	0	0.00	51.10	28	9,689	0.29%
2023/08/01	0	0.00	43	51.17	51.10	-43	9,706	-0.44%
2023/07/31	60	50.65	0	0.00	50.40	60	9,784	0.61%
2023/07/28	11	51.09	51	51.46	51.80	-40	9,824	-0.41%
2023/07/27	0	0.00	14	50.46	50.40	-14	9,917	-0.14%
2023/07/26	4	49.15	0.1	50.00	49.45	4	9,944	0.04%
2023/07/24	8.1	49.84	0	0.00	49.30	8.1	10,070	0.08%
2023/07/21	21	50.91	0	0.00	50.90	21	10,120	0.21%
2023/07/20	1	51.90	15	51.71	51.90	-14	10,171	-0.14%
2023/07/19	19	50.86	11.1	51.43	50.90	7.9	10,214	0.08%
2023/07/18	31	50.80	2.1	51.79	50.40	28.9	10,362	0.28%
2023/07/17	0.1	50.90	4	51.20	51.00	-3.9	10,322	-0.04%
2023/07/14	10	50.75	13.2	50.58	50.40	-3.2	10,323	-0.03%
2023/07/13	17.3	49.85	6.1	50.67	49.30	11.2	10,335	0.11%
2023/07/12	12.1	51.91	7	52.21	51.60	5.1	10,261	0.05%
2023/07/11	1	54.20	10	53.80	53.60	-9	10,245	-0.09%
2023/07/10	19	54.94	31	54.58	53.60	-12	10,259	-0.12%
2023/07/07	25	56.60	3	56.70	56.70	22	10,090	0.22%
2023/07/05	9	57.08	8	57.08	57.70	1	9,939	0.01%
2023/07/04	59.1	60.25	60	59.73	57.30	-0.9	9,675	-0.01%
2023/07/03	44	58.41	56	58.73	58.90	-12	8,716	-0.14%
2023/06/30	17	58.89	18	59.27	59.00	-1	8,216	-0.01%
2023/06/29	20	57.58	0	0.00	57.30	20	7,941	0.25%
2023/06/28	13	58.76	0	0.00	58.40	13	7,880	0.16%
2023/06/27	1	59.30	0	0.00	58.80	1	7,873	0.01%
2023/06/26	7.1	59.17	0	0.00	58.80	7.1	7,871	0.09%
2023/06/21	11	60.01	13	59.89	60.20	-2.1	7,865	-0.03%
2023/06/20	1	61.10	1	61.00	61.00	0	7,836	0.00%
2023/06/19	4.1	61.60	0	0.00	61.10	4.1	7,892	0.05%
2023/06/16	13.1	62.33	14.1	62.69	62.60	-1.1	7,918	-0.01%
2023/06/15	18.1	61.71	9	61.90	61.70	9.1	7,940	0.11%
2023/06/14	1.1	62.68	13.3	62.75	62.20	-12.2	8,067	-0.15%
2023/06/13	2.2	61.53	0.3	61.90	61.80	1.9	8,375	0.02%
2023/06/12	9.1	61.16	14	62.02	62.10	-4.9	8,862	-0.06%
2023/06/09	2	61.80	0	0.00	61.80	2	9,553	0.02%
2023/06/08	6	61.80	12.4	62.05	61.50	-6.4	9,687	-0.07%
2023/06/07	1.1	59.70	3	60.00	59.80	-2	9,917	-0.02%
2023/06/06	0	0.00	8	59.29	59.50	-8	9,925	-0.08%
2023/06/02	0.1	57.98	7	58.09	58.10	-6.9	10,005	-0.07%
2023/06/01	18	57.17	1	57.50	57.10	17	10,059	0.17%
2023/05/31	4	58.23	3	58.50	58.00	1	10,104	0.01%
2023/05/30	7	59.06	3	59.30	58.70	4	10,281	0.04%
2023/05/29	0	0.00	2	60.05	60.00	-2	10,361	-0.02%
2023/05/26	7	59.14	3	58.93	58.90	4	10,595	0.04%
2023/05/25	8	59.24	0	0.00	58.70	8	10,907	0.07%
2023/05/22	2.1	59.66	0.1	60.80	60.20	2	11,482	0.02%
2023/05/19	0.4	60.40	4.2	60.50	60.30	-3.8	11,432	-0.03%
2023/05/18	1	60.50	0	0.00	59.60	1	11,369	0.01%
2023/05/16	4.1	59.70	2	59.60	59.60	2.1	11,367	0.02%
2023/05/15	2.1	59.52	6.1	59.92	60.20	-4.1	11,413	-0.04%
2023/05/11	16.2	60.08	4	60.15	59.10	12.2	11,447	0.11%
2023/05/10	3	61.67	13.1	61.45	61.60	-10.1	11,368	-0.09%
2023/05/09	7.1	60.07	4	60.50	60.20	3.1	11,394	0.03%
2023/05/08	0	59.60	1	59.40	59.40	-1	11,536	-0.01%
2023/05/05	5.2	59.60	5	59.74	59.50	0.2	11,898	0.00%
2023/05/04	1	60.01	1	61.00	60.10	0	11,984	0.00%
2023/05/03	14.3	61.44	7.5	61.40	60.50	6.9	12,004	0.06%
2023/05/02	5.4	63.26	1	63.20	63.20	4.4	11,970	0.04%
2023/04/28	0.1	65.00	1	65.60	65.00	-0.9	12,084	-0.01%
2023/04/27	3	62.60	3	63.30	63.70	0	12,176	0.00%
2023/04/26	1.1	62.97	1	63.00	63.70	0.1	12,253	0.00%
2023/04/25	0	0.00	1	65.30	64.20	-1	12,258	-0.01%
2023/04/24	5	64.82	4	65.20	65.50	1	12,374	0.01%
2023/04/21	16.5	66.04	66	65.74	65.00	-49.5	12,497	-0.40%
2023/04/20	10	68.03	2	69.00	67.70	8	12,473	0.06%
2023/04/19	23	68.98	14.3	68.81	68.00	8.7	12,630	0.07%
2023/04/18	41.1	70.02	0	0.00	69.00	41.1	12,772	0.32%
2023/04/17	1	70.50	23.1	70.80	70.50	-22.1	12,889	-0.17%
2023/04/14	43	69.67	14.1	69.49	69.90	28.9	13,041	0.22%
2023/04/13	9	68.32	3	69.10	68.50	6	13,235	0.05%
2023/04/12	0	0.00	1	69.60	68.80	-1	13,442	-0.01%
2023/04/11	1	68.70	0	0.00	68.60	1	13,740	0.01%
2023/04/10	37.3	69.19	4	70.10	68.80	33.3	14,135	0.24%
2023/04/07	3	69.30	38	69.19	69.40	-35	14,505	-0.24%
2023/04/06	13	68.10	1	68.60	67.80	12	14,953	0.08%
2023/03/31	2	68.50	0	0.00	68.50	2	15,727	0.01%
2023/03/30	0	68.90	2	69.20	68.50	-2	17,126	-0.01%
2023/03/29	12	69.14	7.1	69.44	68.80	4.9	17,649	0.03%
2023/03/28	4	69.53	1	69.32	69.30	3	18,203	0.02%
2023/03/27	0	0.00	1	70.20	69.70	-1	18,992	-0.01%
2023/03/24	0	0.00	1	70.10	70.50	-1	19,983	-0.01%
2023/03/22	0	0.00	4	70.10	70.40	-4	20,171	-0.02%
2023/03/21	7	69.39	2	69.35	69.00	5	20,226	0.02%
2023/03/20	3	70.07	2	70.05	69.60	1	20,233	0.00%
2023/03/17	15	68.97	10	69.02	69.00	5	20,203	0.02%
2023/03/16	12.2	69.49	18	68.76	68.20	-5.8	20,128	-0.03%
2023/03/15	8.2	71.44	5.3	71.66	71.00	2.9	19,886	0.01%
2023/03/14	43.3	73.16	5	73.68	72.50	38.3	19,571	0.20%
2023/03/13	2	80.75	12	79.76	80.50	-10	18,898	-0.05%
2023/03/10	14	80.69	24	80.88	79.10	-10	18,755	-0.05%
2023/03/09	3	80.23	9	80.36	80.10	-6	18,527	-0.03%
2023/03/08	25.2	79.31	3	80.40	79.00	22.2	18,647	0.12%
2023/03/07	1	80.80	22.1	80.79	80.70	-21.1	18,699	-0.11%
2023/03/06	10	80.65	1	80.80	80.60	9	18,803	0.05%
2023/03/03	7	80.10	10	81.04	81.10	-3	19,016	-0.02%
2023/03/02	3	80.50	6	80.65	80.70	-3	19,149	-0.02%
2023/03/01	3	77.70	1	78.20	78.60	2	18,998	0.01%
2023/02/24	2	80.10	4	79.20	79.60	-2	18,961	-0.01%
2023/02/23	36	79.25	33	79.02	79.20	3	18,829	0.02%
2023/02/22	17	77.64	17.1	78.22	76.70	0	18,592	0.00%
2023/02/21	13	75.38	33	76.62	77.50	-20	18,344	-0.11%
2023/02/20	6	73.30	6	73.93	74.00	0	18,296	0.00%
2023/02/17	5	72.86	7	72.84	73.30	-2	18,522	-0.01%
2023/02/16	2	74.00	0	0.00	73.70	2	18,664	0.01%
2023/02/15	11	74.09	3	73.77	73.70	8	19,073	0.04%
2023/02/14	0.1	74.98	18	75.07	74.80	-17.9	19,329	-0.09%
2023/02/13	47.1	74.23	44	73.70	73.80	3.1	19,474	0.02%
2023/02/10	1	75.70	1	75.60	75.50	0	19,706	0.00%
2023/02/09	54	77.91	43	76.90	76.90	11	20,025	0.05%
2023/02/08	4	77.60	4	77.85	77.90	0	20,279	0.00%
2023/02/07	2	76.95	13	77.02	77.60	-11	20,350	-0.05%
2023/02/06	39.1	76.47	25	76.44	76.10	14.1	20,482	0.07%
2023/02/03	36.9	80.07	43.2	80.31	79.50	-6.3	20,459	-0.03%
2023/02/02	24	77.94	23.3	77.87	78.60	0.7	20,220	0.00%
2023/02/01	0	0.00	2	76.70	76.70	-2	20,217	-0.01%
2023/01/31	1	75.80	4	75.63	75.90	-3	20,313	-0.01%
2023/01/30	24	74.08	26.2	75.19	75.60	-2.2	20,414	-0.01%
2023/01/17	21	73.96	21	73.64	73.60	0	20,433	0.00%
2023/01/13	1	74.60	0	0.00	74.50	1	20,424	0.00%
2023/01/12	9.1	74.82	7	74.97	74.10	2.1	20,536	0.01%
2023/01/11	6	77.00	5.2	77.00	76.10	0.8	20,473	0.00%
2023/01/10	46	77.43	44	77.43	76.50	2	20,444	0.01%
2023/01/09	46	77.10	45	77.54	77.50	1	20,639	0.00%
2023/01/06	2	76.65	3	77.33	77.80	-1	20,709	0.00%
2023/01/05	41	77.80	37	78.34	77.10	4	20,762	0.02%
2023/01/04	82.1	77.37	72	77.13	77.10	10.1	20,903	0.05%
2023/01/03	15	79.93	21	80.93	79.20	-6	20,825	-0.03%
2022/12/30	14	80.75	11	80.34	80.10	3	20,753	0.01%
2022/12/29	79	79.15	107	79.30	79.20	-28	20,637	-0.14%	大賣/
2022/12/28	10.1	80.51	7	80.44	79.00	3.1	20,583	0.02%
2022/12/27	100	83.68	90	83.81	82.10	10	20,463	0.05%
2022/12/26	117	84.58	70	83.69	82.40	47	20,553	0.23%	大買/
2022/12/23	164	85.26	149	85.60	86.20	15	20,344	0.07%	大買/大賣/
2022/12/22	95	84.64	121.3	84.97	87.20	-26.3	19,732	-0.13%	大賣/
2022/12/21	38	78.62	36	78.75	79.80	2	18,579	0.01%
2022/12/20	62	78.03	83	78.79	76.70	-21	18,285	-0.11%
2022/12/19	144.3	79.03	96	79.16	76.20	48.3	18,086	0.27%	大買/
2022/12/16	13	75.65	51.9	76.41	78.80	-38.9	17,509	-0.22%
2022/12/15	1	71.60	12	72.25	72.50	-11	16,827	-0.07%
2022/12/14	7	69.44	10	69.85	70.70	-3	17,223	-0.02%
2022/12/13	5	70.36	9	70.43	70.30	-4	17,331	-0.02%
2022/12/12	7	69.63	2	69.60	69.30	5	17,584	0.03%
2022/12/09	1	69.30	9	69.92	70.10	-8	17,814	-0.04%
2022/12/08	8	68.70	1	69.30	68.60	7	18,088	0.04%
2022/12/07	19	69.60	4	70.20	69.10	15	18,250	0.08%
2022/12/06	26	72.38	9	70.58	70.60	17	18,254	0.09%
2022/12/05	10	74.40	4	75.15	74.30	6	18,390	0.03%
2022/12/02	6	75.23	1	75.50	74.50	5	18,584	0.03%
2022/12/01	2	76.65	6.7	75.97	75.30	-4.7	18,774	-0.02%
2022/11/30	5	75.78	13	75.75	76.10	-8	18,698	-0.04%
2022/11/29	3	72.20	9	74.07	74.70	-6	18,769	-0.03%
2022/11/28	16	73.67	11.1	73.52	72.90	5	18,998	0.03%
2022/11/25	14	76.16	14	76.19	74.90	0	18,973	0.00%
2022/11/24	5	74.66	23	74.12	75.40	-18	19,000	-0.09%
2022/11/23	7	70.14	15	70.96	71.10	-8	18,785	-0.04%
2022/11/22	16	69.74	5	69.22	69.10	11	18,934	0.06%
2022/11/21	7.1	69.88	1	71.80	69.50	6.1	18,878	0.03%
2022/11/18	4	73.42	2	74.00	71.80	2	18,843	0.01%
2022/11/17	35	74.58	1	75.10	74.20	34	18,944	0.18%
2022/11/16	12	74.71	11	75.05	75.30	1	18,910	0.01%
2022/11/15	7	73.73	34	74.24	74.60	-27	18,998	-0.14%
2022/11/14	3.3	74.51	5.7	74.17	74.10	-2.4	18,805	-0.01%
2022/11/11	102.1	75.59	6	74.08	73.50	96.1	18,698	0.51%	大買/
2022/11/10	8	73.13	215.1	73.15	74.40	-207.1	18,395	-1.13%	大賣/鉅額交易
2022/11/09	6	71.68	130	72.00	72.00	-124	18,244	-0.68%	大賣/鉅額交易
2022/11/08	36	71.39	18	71.41	70.40	18	18,282	0.10%
2022/11/07	12	68.75	34	69.08	70.00	-22	18,009	-0.12%
2022/11/04	221	67.72	23	66.81	66.60	198	17,759	1.12%	大買/鉅額交易
2022/11/03	67	65.56	6	65.77	65.80	61	17,605	0.35%
2022/11/02	14	67.57	14	68.03	66.50	0	17,748	0.00%
2022/11/01	62	66.26	5	66.92	66.00	57	17,590	0.32%
2022/10/31	5	67.76	1	67.70	67.70	4	17,596	0.02%
2022/10/28	8	68.56	3	69.57	68.50	5	17,585	0.03%
2022/10/27	2	69.70	7	70.20	70.50	-5	17,529	-0.03%
2022/10/26	10	67.57	14	68.81	69.20	-4	17,483	-0.02%
2022/10/25	2	69.20	2	68.80	67.70	0	17,395	0.00%
2022/10/24	4	68.98	5	69.94	68.50	-1	17,586	-0.01%
2022/10/21	0	0.00	108	67.49	66.50	-108	17,570	-0.61%	大賣/鉅額交易
2022/10/20	12	64.17	13	65.52	66.90	-1	17,578	-0.01%
2022/10/19	22	68.14	5.4	68.15	67.90	16.6	17,706	0.09%
2022/10/18	35	66.20	56	66.58	67.00	-21	17,674	-0.12%
2022/10/17	66	62.75	16	64.21	64.90	50	17,705	0.28%
2022/10/14	9	69.09	14	68.88	68.80	-5	17,512	-0.03%
2022/10/13	9	67.12	59	65.29	65.40	-50	17,873	-0.28%
2022/10/12	10	68.83	6	68.63	68.30	4	18,252	0.02%
2022/10/11	151	72.00	7.1	72.43	72.20	144	18,103	0.80%	大買/鉅額交易
2022/10/07	12	74.38	14	73.56	73.20	-2	17,998	-0.01%
2022/10/06	2.4	72.16	3	73.37	73.60	-0.7	18,048	0.00%
2022/10/05	9	73.20	11	73.25	72.90	-2	18,103	-0.01%
2022/10/04	2	70.95	11	72.68	71.60	-9	18,225	-0.05%
2022/10/03	26	69.77	20	70.15	70.30	6	18,110	0.03%
2022/09/30	17	64.39	17.2	65.16	66.80	-0.2	17,994	0.00%
2022/09/29	17.2	67.66	22.4	66.99	66.50	-5.2	17,966	-0.03%
2022/09/28	12.1	67.39	10.6	66.90	65.70	1.6	17,990	0.01%
2022/09/27	9	70.31	10	70.89	71.00	-1	18,355	-0.01%
2022/09/26	12.2	71.90	11	70.69	69.40	1.2	18,480	0.01%
2022/09/23	14.2	76.00	14.2	76.06	74.90	0	18,620	0.00%
2022/09/22	25.1	76.24	56	76.09	74.70	-31	18,861	-0.16%
2022/09/21	18	76.85	78	75.33	78.30	-60	19,104	-0.31%
2022/09/20	8.1	75.25	65	75.66	75.10	-56.9	19,163	-0.30%
2022/09/19	63	77.01	10	76.04	74.10	53	19,630	0.27%
2022/09/16	10.1	79.21	8	79.66	80.70	2	19,925	0.01%
2022/09/15	13	80.43	13	81.28	80.70	0	20,286	0.00%
2022/09/14	17	76.91	39	77.76	79.10	-22	20,546	-0.11%
2022/09/13	7	78.16	10	78.27	77.70	-3	20,614	-0.01%
2022/09/12	21.1	77.02	43	77.34	76.90	-21.9	20,925	-0.10%
2022/09/08	96	73.70	26	73.69	74.10	70	20,836	0.34%
2022/09/07	17	74.75	65.3	75.00	74.50	-48.3	20,908	-0.23%
2022/09/06	6	77.17	3	77.23	76.80	3	20,750	0.01%
2022/09/05	15	77.28	7.2	76.33	76.20	7.9	20,692	0.04%
2022/09/02	17.2	80.80	22	80.40	78.00	-4.8	20,581	-0.02%
2022/09/01	13	84.61	11.1	84.10	83.70	1.9	20,346	0.01%
2022/08/31	12	84.40	9	85.97	86.80	3	20,415	0.01%
2022/08/30	3	86.80	13	86.41	86.10	-10	20,129	-0.05%
2022/08/29	18	87.02	10	86.68	86.30	8	20,111	0.04%
2022/08/26	1	93.21	3	93.53	93.10	-2	20,046	-0.01%
2022/08/25	4	92.45	5	92.94	92.80	-1	20,010	0.00%
2022/08/24	17.1	93.22	4	93.43	91.30	13.1	20,068	0.07%
2022/08/23	8.3	94.76	7	94.84	94.60	1.3	20,090	0.01%
2022/08/22	9	96.13	4	95.95	95.10	5	20,154	0.03%
2022/08/19	3	101.00	0	0.00	100.50	3	20,021	0.02%
2022/08/18	0	101.00	2	101.00	101.00	-2	20,220	-0.01%
2022/08/17	1	102.00	0	0.00	101.50	1	20,697	0.00%
2022/08/16	1	100.02	1	100.00	99.90	0	21,251	0.00%
2022/08/15	8	101.56	2	102.00	101.50	6	21,871	0.03%
2022/08/12	0	103.75	1	104.50	104.50	-1	21,770	0.00%
2022/08/11	4	103.13	2	103.75	103.00	2	21,901	0.01%
2022/08/10	1	103.50	0	0.00	103.00	1	21,885	0.00%
2022/08/09	11	105.55	0	0.00	105.00	11	21,937	0.05%
2022/08/08	2	107.00	2	107.00	107.50	0	21,826	0.00%
2022/08/05	1	107.00	4	107.13	107.50	-3	21,846	-0.01%
2022/08/04	2	103.50	3	103.50	104.00	-1	21,921	0.00%
2022/08/02	6	104.08	0	0.00	105.00	6	22,088	0.03%
2022/08/01	1	106.50	1	107.50	107.50	0	22,109	0.00%
2022/07/29	3	107.50	22	106.93	107.00	-19	22,202	-0.09%
2022/07/28	5	101.90	0	0.00	102.00	5	22,118	0.02%
2022/07/27	1	103.50	5	104.10	104.50	-4	22,091	-0.02%
2022/07/26	26.4	101.05	2	102.00	100.50	24.4	22,099	0.11%
2022/07/22	6	106.50	4	106.38	106.50	2	21,993	0.01%
2022/07/21	3.4	106.10	50	105.52	105.50	-46.6	22,013	-0.21%
2022/07/20	53.2	107.47	13	107.00	103.50	40.2	21,989	0.18%
2022/07/19	7	129.50	11	128.73	131.00	-4	21,598	-0.02%
2022/07/18	1	119.50	7	119.64	121.00	-6	21,147	-0.03%
2022/07/15	12	117.71	10	117.90	117.00	2	21,144	0.01%
2022/07/14	5	117.50	12	117.42	118.50	-7	21,219	-0.03%
2022/07/13	6	115.25	2	116.25	113.50	4	21,063	0.02%
2022/07/12	29	113.07	20	112.80	112.00	9	20,966	0.04%
2022/07/11	9	119.11	8	120.63	120.50	1	20,719	0.00%
2022/07/08	6	120.75	142	119.85	120.50	-136	20,675	-0.66%	大賣/鉅額交易
2022/07/07	58	116.04	11	115.55	116.50	47	20,505	0.23%
2022/07/06	74	113.93	28	114.09	113.50	46	20,500	0.22%
2022/07/05	279	116.19	232	118.51	116.00	47	20,405	0.23%	大買/大賣/
2022/07/04	5	113.40	54	115.43	115.50	-49	19,948	-0.25%
2022/07/01	317	113.00	14	116.71	111.00	303	19,836	1.53%	大買/鉅額交易
2022/06/30	55	119.85	312	119.02	119.00	-257	19,480	-1.32%	大賣/鉅額交易
2022/06/29	255.5	122.02	110	123.82	120.00	145.5	19,155	0.76%	大買/大賣/鉅額交易
2022/06/28	8	127.25	72	124.42	128.00	-64	18,787	-0.34%
2022/06/27	189	125.49	77	127.36	128.00	112	18,412	0.61%	大買/鉅額交易
2022/06/24	204	116.96	392.9	117.30	116.50	-188.9	17,937	-1.05%	大買/大賣/鉅額交易
2022/06/23	334.2	112.59	211	116.25	110.50	123.2	17,617	0.70%	大買/大賣/鉅額交易
2022/06/22	13	119.88	122	118.72	120.00	-109	17,276	-0.63%	大賣/鉅額交易
2022/06/21	3	123.50	2	123.75	123.50	1	16,758	0.01%
2022/06/20	7	125.07	18	122.56	119.50	-11	16,534	-0.07%
2022/06/17	48	131.02	17	133.29	131.00	31	16,156	0.19%
2022/06/16	106	133.70	5	132.80	131.00	101	15,984	0.63%	大買/鉅額交易
2022/06/15	3.1	142.16	1	140.50	140.50	2.1	16,030	0.01%
2022/06/14	0	0.00	5	142.20	143.00	-5	16,380	-0.03%
2022/06/13	9	143.67	1	143.50	143.00	8	17,312	0.05%
2022/06/10	5	151.10	0	0.00	150.00	5	17,735	0.03%
2022/06/09	102	155.28	3	156.17	155.00	99	17,977	0.55%	大買/
2022/06/08	1	161.50	6	160.58	161.50	-5	18,124	-0.03%
2022/06/07	3	159.33	2	159.00	159.00	1	18,565	0.01%
2022/06/06	3	159.67	3	162.00	158.50	0	19,086	0.00%
2022/06/02	2	159.75	3	159.00	158.50	-1	19,672	-0.01%
2022/06/01	105	159.79	5	160.20	159.50	100	20,734	0.48%	大買/
2022/05/31	0	0.00	2	160.00	157.00	-2	22,047	-0.01%
2022/05/30	8	159.63	0	0.00	158.50	8	22,405	0.04%
2022/05/27	3	158.50	1.2	158.83	160.50	1.8	22,706	0.01%
2022/05/26	3	160.83	1	161.00	156.50	2	23,032	0.01%
2022/05/25	4	161.00	22	164.50	160.50	-18	23,196	-0.08%
2022/05/24	5	164.90	2	161.75	161.50	3	23,415	0.01%
2022/05/23	23	162.78	14.4	160.43	163.50	8.6	23,452	0.04%
2022/05/20	0	0.00	5	148.00	149.00	-5	23,616	-0.02%
2022/05/19	5	141.40	103	142.78	146.00	-98	24,528	-0.40%	大賣/
2022/05/18	0.2	147.50	236	146.75	147.50	-235.8	25,491	-0.93%	大賣/鉅額交易
2022/05/17	218.2	144.99	50	148.00	143.00	168.2	26,034	0.65%	大買/鉅額交易
2022/05/16	1	149.50	63	152.13	148.00	-62	26,380	-0.24%
2022/05/13	0	0.00	52	152.97	153.50	-52	26,755	-0.19%
2022/05/12	51	153.85	187	148.00	148.50	-136	27,852	-0.49%	大賣/鉅額交易
2022/05/11	3	151.83	22	151.98	151.50	-19	28,048	-0.07%
2022/05/10	106	150.75	1.1	148.73	151.50	104.9	28,426	0.37%	大買/鉅額交易
2022/05/09	1.3	151.08	2	148.25	148.00	-0.8	28,842	0.00%
2022/05/06	1	149.50	1.1	153.82	151.50	-0.1	29,843	0.00%
2022/05/05	2	153.25	142	153.49	153.00	-140	29,960	-0.47%	大賣/鉅額交易
2022/05/04	30	149.00	1	150.00	148.50	29	29,923	0.10%
2022/05/03	4	143.88	1	144.00	146.00	3	30,123	0.01%
2022/04/29	0	0.00	1	147.00	146.00	-1	30,426	0.00%
2022/04/28	2	144.00	2	144.50	142.00	0	30,615	0.00%
2022/04/27	5	142.00	33	143.09	144.00	-28	30,648	-0.09%
2022/04/26	4	146.63	1	146.00	145.00	3	30,761	0.01%
2022/04/25	41	149.00	40	149.16	148.00	1	30,860	0.00%
2022/04/22	206	157.17	0	0.00	156.00	206	30,890	0.67%	大買/鉅額交易
2022/04/21	6	158.50	2	158.50	157.50	4	31,098	0.01%
2022/04/20	2	156.00	2	157.25	155.50	0	31,348	0.00%
2022/04/19	2.1	155.50	3	156.17	156.00	-1	31,482	0.00%
2022/04/18	2	151.25	1	152.00	151.00	1	31,728	0.00%
2022/04/15	1	155.50	1	156.50	155.00	0	32,036	0.00%
2022/04/14	53	155.66	2	158.25	154.50	51	32,163	0.16%
2022/04/13	2	156.50	4	157.00	158.00	-2	32,253	-0.01%
2022/04/12	254	147.53	114	151.51	153.00	140	32,311	0.43%	大買/大賣/鉅額交易
2022/04/11	3	153.33	0	0.00	151.50	3	32,351	0.01%
2022/04/08	2	154.25	252	153.11	154.00	-250	32,947	-0.76%	大賣/鉅額交易
2022/04/07	203	150.01	1	150.00	149.50	202	33,063	0.61%	大買/鉅額交易
2022/04/06	3	154.67	3	155.50	156.00	0	33,093	0.00%
2022/04/01	1	160.00	1	159.50	160.00	0	33,478	0.00%
2022/03/30	2	157.25	67	156.62	160.00	-65	33,688	-0.19%
2022/03/29	71	154.71	3	158.50	154.50	68	33,769	0.20%
2022/03/28	1	152.50	181	154.55	156.00	-180	34,092	-0.53%	大賣/鉅額交易
2022/03/25	6	155.00	25	157.80	153.50	-19	34,467	-0.06%
2022/03/24	1	160.50	1	161.00	160.00	0	34,857	0.00%
2022/03/23	0	0.00	19	165.00	163.00	-19	35,566	-0.05%
2022/03/22	22	164.00	19	166.66	162.50	3	36,222	0.01%
2022/03/21	17	163.21	60	163.50	163.00	-43	37,126	-0.12%
2022/03/18	95	161.85	5	162.50	163.00	90	38,261	0.24%
2022/03/17	9	164.33	35	162.89	168.00	-26	38,841	-0.07%
2022/03/16	29	163.05	17	164.47	161.50	12	39,919	0.03%
2022/03/15	5.1	177.81	21	175.57	172.50	-15.9	39,944	-0.04%
2022/03/14	13.1	178.39	25	178.98	182.00	-11.9	41,030	-0.03%
2022/03/11	24	174.88	13	175.81	175.00	11	42,473	0.03%
2022/03/10	18	178.53	8	178.19	176.50	10	43,249	0.02%
2022/03/09	7	173.93	5	174.60	174.00	2	43,857	0.00%
2022/03/08	7	177.86	6	176.92	170.50	1	44,460	0.00%
2022/03/07	33	190.52	12	189.75	180.00	21	43,865	0.05%
2022/03/04	26	194.46	18.1	198.49	192.00	7.9	43,042	0.02%
2022/03/03	0	0.00	7.1	195.70	192.00	-7.1	41,921	-0.02%
2022/03/02	8	193.00	5	193.40	190.50	3	41,774	0.01%
2022/03/01	1	188.50	7.1	192.06	193.00	-6.1	41,636	-0.01%
2022/02/25	0	0.00	1	188.50	187.00	-1	41,391	0.00%
2022/02/24	13	185.81	7.1	187.55	182.00	5.9	41,218	0.01%
2022/02/23	7	188.36	12	189.25	190.00	-5	40,843	-0.01%
2022/02/22	28	187.11	32	183.81	181.50	-4	40,488	-0.01%
2022/02/21	19	197.55	40.1	198.80	195.00	-21.1	39,762	-0.05%
2022/02/18	37	194.18	12	190.79	194.50	25	39,031	0.06%
2022/02/17	29	186.33	33	185.82	183.00	-4	38,225	-0.01%
2022/02/16	3	183.67	2.1	184.20	183.50	0.9	37,912	0.00%
2022/02/15	34	179.66	70	181.86	178.50	-36	38,206	-0.09%
2022/02/14	10	180.85	15	179.77	180.00	-5	38,783	-0.01%
2022/02/11	5	173.60	7	174.71	172.00	-2	38,390	-0.01%
2022/02/10	24	173.19	19.3	174.77	175.50	4.7	39,037	0.01%
2022/02/09	22	173.84	23	174.15	173.50	-1	39,741	0.00%
2022/02/08	48	169.15	181.1	168.15	172.00	-133.1	39,830	-0.33%	大賣/鉅額交易
2022/02/07	1	161.50	6	159.42	162.00	-5	39,996	-0.01%
2022/01/26	0.1	148.00	3	148.00	147.50	-2.9	41,239	-0.01%
2022/01/25	35	149.90	18.4	146.23	145.50	16.6	41,581	0.04%
2022/01/24	157	150.79	7	151.14	153.00	150	41,813	0.36%	大買/鉅額交易
2022/01/21	12	153.96	1	154.50	151.50	11	42,137	0.03%
2022/01/20	3	160.85	2	161.25	161.00	1	42,290	0.00%
2022/01/19	5	161.60	6	163.33	161.50	-1	42,524	0.00%
2022/01/18	3	166.00	2	165.75	166.00	1	42,715	0.00%
2022/01/17	12.1	168.71	12	166.42	166.00	0.1	43,550	0.00%
2022/01/14	11	168.77	11	169.77	173.50	0	44,029	0.00%
2022/01/13	5	172.00	3	171.65	168.50	2	44,460	0.00%
2022/01/12	23	179.02	22	176.25	176.00	1	44,725	0.00%
2022/01/11	9.1	178.22	126	181.02	181.50	-117	45,521	-0.26%	大賣/鉅額交易
2022/01/10	16	184.00	12	179.96	179.50	4	46,605	0.01%
2022/01/07	7	187.14	7.1	187.73	187.50	-0.1	47,315	0.00%
2022/01/06	1	193.50	3	191.83	191.00	-2	48,866	0.00%
2022/01/05	2	191.00	2	192.00	191.00	0	49,726	0.00%
2022/01/04	3	187.17	3.2	189.81	191.50	-0.2	50,499	0.00%
2022/01/03	14	187.21	8.1	188.61	187.50	5.9	51,296	0.01%
2021/12/30	0	0.00	4	198.75	198.50	-4	51,827	-0.01%
2021/12/29	4	200.13	7	201.00	201.00	-3	52,778	-0.01%
2021/12/28	111	203.11	1	204.50	200.50	110	54,654	0.20%	大買/鉅額交易
2021/12/27	13	199.08	2	198.50	199.00	11	55,451	0.02%
2021/12/24	0	0.00	3.2	200.94	199.00	-3.2	56,326	-0.01%
2021/12/23	10	203.70	8	204.25	200.00	2	56,322	0.00%
2021/12/22	2	203.25	25	203.52	204.00	-23	56,540	-0.04%
2021/12/21	0	0.00	5.3	202.38	207.00	-5.3	56,543	-0.01%
2021/12/20	9	196.72	4	196.75	199.00	5	56,620	0.01%
2021/12/17	6	202.00	12.1	201.68	200.00	-6.1	56,644	-0.01%
2021/12/16	10	199.20	8	198.19	196.50	2	56,315	0.00%
2021/12/15	11	197.23	11.2	196.98	199.00	-0.2	56,196	0.00%
2021/12/14	9	193.28	75	194.15	189.50	-66	56,156	-0.12%
2021/12/13	18	206.47	48	207.97	201.50	-30	55,319	-0.05%
2021/12/10	22	204.61	4.4	204.03	210.50	17.6	55,553	0.03%
2021/12/09	49.1	199.69	41.3	198.71	208.00	7.8	54,894	0.01%
2021/12/08	45.2	198.52	31	197.82	197.00	14.2	54,715	0.03%
2021/12/07	40	183.89	37.1	185.12	191.00	2.9	54,241	0.01%
2021/12/06	22	173.11	12.1	174.88	176.50	9.9	53,587	0.02%
2021/12/03	27	167.98	9.2	169.69	164.50	17.9	53,625	0.03%
2021/12/02	6	166.08	44	160.32	169.50	-38	53,692	-0.07%
2021/12/01	4	154.25	0	0.00	154.50	4	53,099	0.01%
2021/11/30	2	155.75	6	156.42	156.50	-4	53,553	-0.01%
2021/11/29	19.1	154.80	18	153.28	153.00	1.1	54,150	0.00%
2021/11/26	36	152.79	5	157.70	152.00	31	55,260	0.06%
2021/11/25	10	156.05	32	157.83	157.50	-22	55,943	-0.04%
2021/11/24	3	154.00	5	154.10	154.00	-2	56,530	0.00%
2021/11/23	8	154.56	5	155.00	154.00	3	58,328	0.01%
2021/11/22	9	156.78	6	156.67	154.50	3	60,206	0.00%
2021/11/19	28	156.93	6	156.75	156.00	22	61,871	0.04%
2021/11/18	3	159.00	3	160.50	160.50	0	64,140	0.00%
2021/11/17	2.1	159.94	3	156.67	158.50	-1	66,010	0.00%
2021/11/16	6.1	159.75	9	160.78	161.00	-2.9	67,378	0.00%
2021/11/15	12.1	159.09	8	157.63	157.00	4.1	69,856	0.01%
2021/11/12	16	160.19	14	159.68	159.00	2	71,211	0.00%
2021/11/11	24.2	169.29	5.3	161.57	159.50	18.9	71,484	0.03%
2021/11/10	20.1	181.91	11	181.59	177.00	9.1	72,107	0.01%
2021/11/09	8.1	187.12	6	187.25	183.50	2.1	73,224	0.00%
2021/11/08	15	184.57	35.1	187.27	190.00	-20.1	73,787	-0.03%
2021/11/05	20.2	173.78	10.1	175.66	178.00	10.1	74,735	0.01%
2021/11/04	16.1	177.70	53	177.46	174.50	-36.9	76,083	-0.05%
2021/11/03	151	170.27	113.1	173.00	171.50	37.9	76,323	0.05%	大買/大賣/
2021/11/02	1	163.00	5	162.49	161.00	-4	76,868	-0.01%
2021/11/01	5.6	160.11	11	162.68	158.50	-5.4	77,612	-0.01%
2021/10/29	70	157.11	75.1	156.82	160.00	-5.1	78,267	-0.01%
2021/10/28	4	155.88	14	157.86	153.50	-10	79,584	-0.01%
2021/10/27	12	153.92	4	153.75	153.00	8	82,036	0.01%
2021/10/26	7	157.86	4	157.13	157.00	3	84,992	0.00%
2021/10/25	18.2	156.37	25.4	156.56	157.50	-7.2	87,571	-0.01%
2021/10/22	13	156.15	16	155.09	152.50	-3	90,066	0.00%
2021/10/21	8	162.25	10	164.30	159.00	-2	91,770	0.00%
2021/10/20	12	161.42	61	163.24	159.50	-49	92,550	-0.05%
2021/10/19	64	160.09	7	161.00	158.00	57	94,278	0.06%
2021/10/18	11	152.55	13.4	154.08	160.00	-2.4	96,471	0.00%
2021/10/15	20	162.60	19	160.92	161.00	1	97,931	0.00%
2021/10/14	15.1	161.18	20	159.38	164.50	-4.9	98,982	0.00%
2021/10/13	10	158.15	14	158.36	155.00	-4	99,248	0.00%
2021/10/12	16	156.53	4	158.50	153.50	12	101,711	0.01%
2021/10/08	17	166.59	13	168.31	169.50	4	102,911	0.00%
2021/10/07	6	169.17	16	172.50	171.50	-10	105,121	-0.01%
2021/10/06	11.1	167.07	6	163.42	161.50	5.1	106,167	0.00%
2021/10/05	12	162.96	17	166.18	173.00	-5	107,309	0.00%
2021/10/04	13	172.81	24	168.81	165.50	-11	108,342	-0.01%
2021/10/01	27	189.24	40	189.23	183.50	-13	110,613	-0.01%
2021/09/30	2	203.75	3	203.50	203.50	-1	112,158	0.00%
2021/09/29	14	202.11	15	201.73	200.50	-1	113,993	0.00%
2021/09/28	9	202.22	114	202.02	203.50	-105	115,755	-0.09%	大賣/鉅額交易
2021/09/27	29	213.19	5	213.90	208.00	24	117,732	0.02%
2021/09/24	104	215.51	8	213.81	215.00	96	121,860	0.08%	大買/
2021/09/23	3	209.17	12	209.33	207.50	-9	123,853	-0.01%
2021/09/22	8.1	204.13	4	203.50	203.00	4.1	127,961	0.00%
2021/09/17	10	207.50	32	206.97	210.00	-22	129,019	-0.02%
2021/09/16	7	202.79	2	203.00	200.50	5	131,239	0.00%
2021/09/15	17	200.65	21	203.36	205.00	-4	132,972	0.00%
2021/09/14	38.1	204.62	8	204.50	201.50	30.1	136,191	0.02%
2021/09/13	6	213.00	7	214.79	210.00	-1	138,442	0.00%
2021/09/10	19	211.11	170	208.68	211.50	-151	139,336	-0.11%	大賣/鉅額交易
2021/09/09	136	209.20	7	209.79	207.50	129	140,530	0.09%	大買/鉅額交易
2021/09/08	36	212.68	13	213.50	213.00	23	141,059	0.02%
2021/09/07	0	0.00	24	208.81	209.50	-24	141,359	-0.02%
2021/09/06	21	214.62	16	217.84	211.00	5	140,707	0.00%
2021/09/03	10	229.65	33	232.26	222.00	-23	140,444	-0.02%
2021/09/02	31	239.63	10	240.00	235.50	21	139,951	0.02%
2021/09/01	27.1	239.81	20.1	239.26	235.00	7	139,269	0.00%
2021/08/31	20.2	246.36	11	246.59	248.00	9.2	138,045	0.01%
2021/08/30	25	255.26	28.2	253.92	249.00	-3.2	137,102	0.00%
2021/08/27	25	256.02	21	257.40	252.00	4	136,378	0.00%
2021/08/26	30	256.82	36	257.22	258.00	-6	134,570	0.00%
2021/08/25	45.1	252.04	44	252.43	262.00	1.1	132,823	0.00%
2021/08/24	45	250.32	37	248.22	244.00	8	131,087	0.01%
2021/08/23	25	243.02	23.3	242.68	248.00	1.7	129,142	0.00%
2021/08/20	20	218.20	21	220.00	225.50	-1	129,352	0.00%
2021/08/19	30	221.95	27	221.81	213.00	3	130,804	0.00%
2021/08/18	44	215.28	47.2	212.46	226.00	-3.2	129,864	0.00%
2021/08/17	11	211.36	7	213.79	205.50	4	130,875	0.00%
2021/08/16	16	212.63	13	214.12	215.00	3	131,847	0.00%
2021/08/13	22	226.39	20	225.48	215.00	2	131,260	0.00%
2021/08/12	51	220.13	59	221.97	230.00	-8	131,665	-0.01%
2021/08/11	35	217.16	28	218.39	217.00	7	131,247	0.01%
2021/08/10	30	230.88	109.1	225.97	225.00	-79.1	129,537	-0.06%	大賣/
2021/08/09	105.1	236.92	20.1	234.43	229.00	85	128,839	0.07%	大買/
2021/08/06	33	232.62	137.1	238.28	231.00	-104.1	128,536	-0.08%	大賣/鉅額交易
2021/08/05	124	233.17	29.1	223.75	221.00	94.9	127,154	0.07%	大買/
2021/08/04	43.1	232.58	63	234.02	233.00	-19.9	126,543	-0.02%
2021/08/03	49	234.13	25.1	233.50	229.00	23.9	126,639	0.02%
2021/08/02	19.2	224.51	22	225.20	232.00	-2.8	125,565	0.00%
2021/07/30	37.1	244.04	129.1	234.15	223.50	-92	123,176	-0.07%	大賣/
2021/07/29	36.1	235.87	20	240.48	248.00	16.1	120,666	0.01%
2021/07/28	140	210.66	40	210.06	225.50	100	118,502	0.08%	大買/
2021/07/27	20	206.28	17	207.59	205.00	3	116,098	0.00%
2021/07/26	10.2	228.97	9	233.06	216.50	1.2	115,006	0.00%
2021/07/23	29	244.18	33	245.70	240.00	-4	113,819	0.00%
2021/07/22	38	229.89	46	226.50	240.00	-8	112,099	-0.01%
2021/07/21	37.2	252.36	29.3	254.04	238.50	7.9	109,689	0.01%
2021/07/20	47.4	272.90	106	276.33	260.50	-58.6	107,231	-0.05%	大賣/
2021/07/19	49	290.88	35	291.96	286.00	14	105,706	0.01%
2021/07/16	102.1	293.02	70	291.13	286.00	32.1	105,178	0.03%	大買/
2021/07/15	38	267.95	55	270.52	278.50	-17	102,364	-0.02%
2021/07/14	87	246.61	126.2	245.07	253.50	-39.2	101,196	-0.04%	大賣/
2021/07/13	122.2	270.91	311	287.26	258.50	-188.8	98,531	-0.19%	大買/大賣/鉅額交易
2021/07/12	51.1	288.73	116	290.63	287.00	-64.9	96,744	-0.07%	大賣/
2021/07/09	397.1	280.74	172	296.76	275.00	225.1	94,700	0.24%	大買/大賣/鉅額交易
2021/07/08	126	288.88	62	286.68	304.00	64	92,400	0.07%	大買/
2021/07/07	106.4	281.52	60	288.98	276.50	46.4	89,534	0.05%	大買/
2021/07/06	30.1	308.80	21	310.21	296.00	9.1	87,537	0.01%
2021/07/05	40.1	316.78	387.7	310.06	302.00	-347.5	85,714	-0.41%	大賣/鉅額交易
2021/07/02	47.1	332.36	31.1	331.38	326.50	16	83,762	0.02%
2021/07/01	403.2	339.73	73	341.36	336.00	330.2	81,705	0.40%	大買/鉅額交易
2021/06/30	36	315.94	70	310.55	321.00	-34	77,304	-0.04%
2021/06/29	161	309.96	81	306.89	292.00	80	75,146	0.11%	大買/
2021/06/28	16	292.16	16.1	296.77	300.00	-0.1	71,395	0.00%
2021/06/25	540	267.05	557.5	272.49	273.00	-17.5	70,194	-0.02%	大買/大賣/
2021/06/24	16	240.16	28	243.77	248.50	-12	67,663	-0.02%
2021/06/23	64.5	246.85	39	244.01	226.00	25.5	65,883	0.04%
2021/06/22	34.2	265.01	30.1	262.72	251.00	4.1	61,674	0.01%
2021/06/21	17.1	244.18	87	248.57	249.00	-69.9	58,851	-0.12%
2021/06/18	123	218.59	743	211.27	226.50	-620	58,156	-1.07%	大買/大賣/鉅額交易
2021/06/17	547.3	204.87	16	204.19	206.00	531.3	56,643	0.94%	大買/鉅額交易
2021/06/16	36	207.29	112.1	203.20	205.50	-76.1	55,154	-0.14%	大賣/
2021/06/15	2	188.50	5	187.10	191.50	-3	53,839	-0.01%
2021/06/11	59	174.39	34	168.44	174.50	25	53,432	0.05%
2021/06/10	61	153.90	1	154.00	159.00	60	53,228	0.11%
2021/06/09	126	162.37	1	157.00	160.00	125	53,324	0.23%	大買/鉅額交易
2021/06/08	4	161.63	6	163.50	165.00	-2	53,404	0.00%
2021/06/07	12	153.54	5	153.30	153.00	7	53,464	0.01%
2021/06/04	6	158.58	140	160.93	155.50	-134	53,521	-0.25%	大賣/鉅額交易
2021/06/03	36.5	160.57	26	164.35	161.00	10.5	53,592	0.02%
2021/06/02	59.1	159.81	7	161.21	160.00	52.1	53,515	0.10%
2021/06/01	39	157.36	34	153.18	159.50	5	53,205	0.01%
2021/05/31	75	152.57	18	150.94	145.00	57	53,006	0.11%
2021/05/28	64	148.19	137.2	150.05	154.50	-73.2	52,533	-0.14%	大賣/
2021/05/27	44.2	137.30	31	139.48	140.50	13.2	50,723	0.03%
2021/05/26	253	120.23	166	122.50	128.00	87	47,866	0.18%	大買/大賣/
2021/05/25	38	125.47	37	122.11	116.50	1	46,237	0.00%
2021/05/24	16	121.69	35	123.16	125.00	-19	43,825	-0.04%
2021/05/21	3	112.83	38.9	112.38	114.00	-35.9	42,234	-0.08%
2021/05/20	10	97.93	725	103.77	104.00	-715	41,724	-1.71%	大賣/鉅額交易
2021/05/19	21	93.00	17	92.64	94.60	4	39,609	0.01%
2021/05/18	2	85.65	6	85.70	86.00	-4	39,042	-0.01%
2021/05/17	11	78.82	13	77.54	78.20	-2	38,911	-0.01%
2021/05/14	10	77.53	23	76.73	81.60	-13	37,764	-0.03%
2021/05/13	110	80.21	3,237	81.38	80.10	-3,127	36,679	-8.53%	大買/大賣/鉅額交易
2021/05/12	520.2	89.12	5	93.30	88.90	515.2	36,346	1.42%	大買/鉅額交易
2021/05/11	30	100.47	24	99.41	98.70	6	36,361	0.02%
2021/05/10	1,223	98.07	39	98.48	101.50	1,184	35,317	3.35%	大買/鉅額交易
2021/05/07	11	90.48	486	91.74	92.30	-475	34,558	-1.37%	大賣/鉅額交易
2021/05/06	25	92.30	10	92.55	89.90	15	34,312	0.04%
2021/05/05	86	89.97	3,665	92.38	92.50	-3,579	33,721	-10.61%	大賣/鉅額交易
2021/05/04	2,388	94.91	194	92.77	91.40	2,194	33,189	6.61%	大買/大賣/鉅額交易
2021/05/03	1,493	102.27	48	102.38	101.50	1,445	32,428	4.46%	大買/鉅額交易
2021/04/29	98	93.90	15	92.77	94.70	83	31,563	0.26%
2021/04/28	217	95.02	1,920	93.86	92.50	-1,703	31,936	-5.33%	大買/大賣/鉅額交易
2021/04/27	1,818	91.62	14	92.71	91.20	1,804	31,941	5.65%	大買/鉅額交易
2021/04/26	1,007	88.99	1,118	87.77	90.20	-111	31,963	-0.35%	大買/大賣/鉅額交易
2021/04/23	19	84.07	186	85.61	82.00	-167	32,715	-0.51%	大賣/鉅額交易
2021/04/22	420	95.27	11	93.45	85.80	409	32,945	1.24%	大買/鉅額交易
2021/04/21	212	87.32	3	85.23	89.60	209	32,068	0.65%	大買/鉅額交易
2021/04/20	31	81.32	0.1	80.60	81.50	30.9	31,928	0.10%
2021/04/19	2	78.75	2	79.85	80.60	0	32,264	0.00%
2021/04/16	7	70.04	580.1	68.07	73.30	-573.1	32,430	-1.77%	大賣/鉅額交易
2021/04/15	0	0.00	11	65.70	66.70	-11	32,892	-0.03%
2021/04/14	17	64.85	1,407	63.26	65.30	-1,390	34,186	-4.07%	大賣/鉅額交易
2021/04/13	203	64.02	211	64.31	64.30	-8	34,459	-0.02%	大買/大賣/
2021/04/12	826	63.63	2	62.25	64.00	824	35,159	2.34%	大買/鉅額交易
2021/04/09	906	56.99	409	57.40	58.20	497	36,862	1.35%	大買/大賣/鉅額交易
2021/04/08	170	58.34	300	58.70	58.90	-130	37,908	-0.34%	大買/大賣/鉅額交易
2021/04/07	247	58.25	7	58.67	58.70	240	39,236	0.61%	大買/鉅額交易
2021/04/06	522	57.50	1	57.60	57.40	521	42,280	1.23%	大買/鉅額交易
2021/04/01	491	55.88	2	55.90	55.90	489	43,279	1.13%	大買/鉅額交易
2021/03/31	730.9	56.41	2	55.10	55.10	728.9	44,129	1.65%	大買/鉅額交易
2021/03/30	6	54.10	661	54.50	54.60	-655	44,067	-1.49%	大賣/鉅額交易
2021/03/29	9	54.84	4	54.93	55.40	5	44,720	0.01%
2021/03/26	3	52.27	5	51.34	52.90	-2	46,649	0.00%
2021/03/25	12	50.74	0	0.00	49.90	12	47,659	0.03%
2021/03/24	960	52.13	0	0.00	52.00	960	48,732	1.97%	大買/鉅額交易
2021/03/23	455	52.46	181	51.81	51.70	274	48,863	0.56%	大買/大賣/鉅額交易
2021/03/22	256	53.66	12	53.75	54.50	244	48,009	0.51%	大買/鉅額交易
2021/03/19	11	49.70	1	49.90	49.55	10	47,755	0.02%
2021/03/18	0	0.00	1	49.95	49.95	-1	48,015	0.00%
2021/03/17	1	49.20	1	48.95	49.00	0	48,441	0.00%
2021/03/16	1	48.25	100	48.35	48.65	-99	48,956	-0.20%
2021/03/15	1	49.00	40	48.65	48.70	-39	49,649	-0.08%
2021/03/12	40	47.93	22	47.84	47.40	18	50,455	0.04%
2021/03/11	5	47.60	0	0.00	47.25	5	50,756	0.01%
2021/03/10	20	47.00	0	0.00	47.00	20	50,926	0.04%
2021/03/09	3	45.65	3	46.50	47.50	0	51,141	0.00%
2021/03/08	0	0.00	2	47.13	45.40	-2	51,479	0.00%
2021/03/05	52	45.99	50	46.07	45.85	2	51,890	0.00%
2021/03/04	50	47.30	0	0.00	46.05	50	52,319	0.10%
2021/03/02	2	48.63	32	47.65	45.50	-30	53,775	-0.06%
2021/02/26	1	46.75	3	47.82	47.95	-2	54,074	0.00%
2021/02/25	26	47.56	6	47.54	47.30	20	54,060	0.04%
2021/02/24	1	46.25	1	46.00	46.00	0	54,183	0.00%
2021/02/23	1	47.15	1	46.70	46.70	0	54,262	0.00%
2021/02/22	7	46.99	31	47.35	46.75	-24	54,800	-0.04%
2021/02/19	2	44.45	0	0.00	44.50	2	54,951	0.00%
2021/02/18	3	45.75	2	45.68	45.25	1	55,206	0.00%
2021/02/17	0	0.00	4	43.61	43.90	-4	54,788	-0.01%
2021/02/05	21	42.22	0	0.00	42.20	21	54,773	0.04%
2021/02/03	10	43.84	1	42.20	42.25	9	55,361	0.02%
2021/02/02	0	0.00	3	42.77	43.50	-3	56,019	-0.01%
2021/02/01	3	41.50	0	0.00	41.35	3	55,488	0.01%
2021/01/29	4	43.43	2	43.35	42.80	2	55,267	0.00%
2021/01/28	2	45.50	2	44.95	44.75	0	55,130	0.00%
2021/01/27	2	44.58	0	0.00	44.55	2	54,963	0.00%
2021/01/26	18	46.00	51	46.07	45.60	-33	55,058	-0.06%
2021/01/25	50	45.69	6	46.18	45.65	44	54,998	0.08%
2021/01/22	41	44.90	10	44.65	44.80	31	54,629	0.06%
2021/01/21	17	44.79	28	43.65	42.70	-11	54,212	-0.02%
2021/01/20	5	42.28	5.5	42.38	42.10	-0.5	53,579	0.00%
2021/01/19	60	44.81	55	44.58	43.20	5	52,968	0.01%
2021/01/18	2	41.95	6	44.42	45.10	-4	52,507	-0.01%
2021/01/15	19	44.21	15.2	44.68	43.25	3.8	51,347	0.01%
2021/01/14	10	49.28	3	49.50	48.05	7	50,492	0.01%
2021/01/13	0	0.00	124	48.66	48.00	-124	50,040	-0.25%	大賣/鉅額交易
2021/01/12	4	48.78	7	48.57	49.05	-3	49,715	-0.01%
2021/01/11	2	49.60	6	49.68	50.40	-4	48,278	-0.01%
2021/01/08	52	48.80	7	47.99	48.50	45	47,488	0.09%
2021/01/07	8	48.18	7	49.02	47.35	1	46,536	0.00%
2021/01/06	28	53.18	39	51.13	50.30	-11	45,072	-0.02%
2021/01/05	7	54.77	214	55.00	54.60	-207	44,340	-0.47%	大賣/鉅額交易
2021/01/04	192	56.90	103	53.97	57.10	89	43,023	0.21%	大買/大賣/
2020/12/31	121	51.51	5	52.40	52.90	116	40,875	0.28%	大買/鉅額交易
2020/12/30	2.5	49.85	58	48.25	50.10	-55.5	39,737	-0.14%
2020/12/29	142	50.77	171	52.31	49.35	-29	38,285	-0.08%	大買/大賣/
2020/12/28	51	52.32	31	52.64	52.80	20	35,075	0.06%
2020/12/25	64	48.29	26	48.01	48.00	38	33,634	0.11%
2020/12/24	14	45.34	1	45.20	45.25	13	32,551	0.04%
2020/12/23	19	44.07	1	45.45	45.45	18	32,156	0.06%
2020/12/22	141	46.96	108	46.76	43.15	33	31,216	0.11%	大買/大賣/
2020/12/21	16	46.34	19	46.25	47.50	-3	28,681	-0.01%
2020/12/18	29	43.61	31	43.52	43.20	-2	27,305	-0.01%
2020/12/17	0	0.00	3	41.75	42.35	-3	25,975	-0.01%
2020/12/16	1	41.25	2	40.85	41.00	-1	25,507	0.00%
2020/12/15	48	40.93	43	41.34	40.00	5	25,254	0.02%
2020/12/14	10	41.20	1	41.50	40.75	9	24,601	0.04%
2020/12/11	21	40.99	20	40.24	38.95	1	24,110	0.00%
2020/12/10	4	42.19	4	41.40	41.40	0	23,548	0.00%
2020/12/09	5	41.55	3	41.30	41.40	2	22,943	0.01%
2020/12/08	17	40.99	8	40.63	40.60	9	22,173	0.04%
2020/12/07	12	38.98	4	38.00	38.25	8	21,113	0.04%
2020/12/04	8	38.66	17.3	38.72	38.00	-9.3	20,573	-0.05%
2020/12/03	18	40.13	11	39.62	39.50	7	20,136	0.03%
2020/12/02	7	40.41	7	40.44	40.00	0	19,824	0.00%
2020/12/01	35	41.71	4	41.10	41.10	31	19,317	0.16%
2020/11/30	1	42.85	0	0.00	43.70	1	18,836	0.01%
2020/11/27	5	42.76	5	41.43	43.00	0	18,393	0.00%
2020/11/26	31	42.17	7	42.95	40.65	24	17,895	0.13%
2020/11/25	6	40.80	10	39.49	40.90	-4	16,799	-0.02%
2020/11/24	1	37.25	1	37.35	37.20	0	16,009	0.00%
2020/11/23	7	37.66	11	37.77	37.45	-4	15,818	-0.03%
2020/11/20	14	37.47	8	37.31	36.75	6	15,621	0.04%
2020/11/19	27	37.24	27	36.76	37.45	0	15,539	0.00%
2020/11/18	18	34.58	16	35.64	36.40	2	14,552	0.01%
2020/11/17	13	32.30	20	32.76	33.35	-7	13,788	-0.05%
2020/11/13	1	30.85	1	31.55	30.60	0	13,393	0.00%
2020/11/12	4	31.43	2	31.40	31.20	2	13,198	0.02%
2020/11/11	11	31.26	11.1	32.08	32.45	-0.1	13,081	0.00%
2020/11/10	4	31.20	3	30.63	29.80	1	12,631	0.01%
2020/11/05	0	0.00	1	28.95	28.95	-1	11,279	-0.01%
2020/11/04	1	28.90	0	0.00	28.90	1	11,238	0.01%
2020/11/02	1	27.15	2	27.25	27.00	-1	10,673	-0.01%
2020/10/28	2	27.15	2	26.15	26.15	0	10,059	0.00%
2020/10/27	2	26.75	5	26.13	26.10	-3	9,870	-0.03%
2020/10/26	12	25.85	29	26.15	26.85	-17	9,717	-0.17%
2020/10/23	2	25.10	2	24.60	24.60	0	9,230	0.00%
2020/10/22	4	24.50	0	0.00	24.45	4	9,161	0.04%
2020/10/21	5	25.29	6	25.28	25.30	-1	9,085	-0.01%
2020/10/20	6.1	24.53	47	24.89	25.25	-40.9	8,840	-0.46%
2020/10/16	7	23.60	0	0.00	23.55	7	8,469	0.08%
2020/10/15	34	24.14	1	24.65	24.05	33	8,399	0.39%
2020/10/14	19	24.50	13	24.52	24.55	6	8,292	0.07%
2020/10/13	40	24.23	50	24.47	25.05	-10	8,112	-0.12%
2020/10/12	8	22.90	0	0.00	23.15	8	7,687	0.10%
2020/10/08	13	23.54	3	23.80	23.80	10	7,540	0.13%
2020/10/07	33	23.83	41	24.13	24.45	-8	7,351	-0.11%
2020/10/06	11	22.59	52	23.17	23.45	-41	7,094	-0.58%
2020/10/05	40	21.89	74	22.28	22.85	-34	6,852	-0.50%
2020/09/30	8	21.25	6	21.43	21.25	2	6,606	0.03%
2020/09/29	20	21.20	5	22.45	21.00	15	6,614	0.23%
2020/09/28	1	21.60	16	21.36	21.65	-15	6,365	-0.24%
2020/09/25	10	20.00	10	20.60	20.45	0	6,001	0.00%
2020/09/24	5	19.05	3	19.15	19.20	2	5,795	0.03%
2020/09/23	4	19.55	0	0.00	19.50	4	5,708	0.07%
2020/09/22	5	19.82	1	19.85	19.85	4	5,660	0.07%
2020/09/21	3	20.07	0	0.00	20.20	3	5,645	0.05%
2020/09/16	1	19.90	0	0.00	20.10	1	5,575	0.02%
2020/09/14	30	19.75	0	0.00	19.75	30	5,435	0.55%
2020/09/11	0	0.00	1	20.20	20.00	-1	5,337	-0.02%
2020/09/08	0	0.00	1	20.00	20.00	-1	5,129	-0.02%
2020/09/07	11	20.56	0	0.00	20.15	11	5,064	0.22%
2020/09/04	0	0.00	30	20.00	20.00	-30	4,899	-0.61%
2020/09/03	0	0.00	10	20.35	20.45	-10	4,775	-0.21%
2020/09/02	20	20.80	0	0.00	20.70	20	4,671	0.43%
2020/08/31	15	21.42	4	21.85	21.20	11	4,531	0.24%
2020/08/28	20	20.95	0	0.00	21.00	20	4,317	0.46%
2020/08/27	7	21.39	5	21.75	20.90	2	4,277	0.05%
2020/08/26	17	21.97	15	22.06	22.10	2	4,161	0.05%
2020/08/25	10	21.70	0	0.00	21.75	10	3,937	0.25%
2020/08/20	0	0.00	5	20.39	19.95	-5	3,447	-0.15%
2020/08/19	0	0.00	10	20.65	20.35	-10	3,250	-0.31%
2020/08/17	10	20.25	0	0.00	20.05	10	2,835	0.35%
2020/08/14	25	19.85	21	19.94	19.90	4	2,607	0.15%
2020/08/11	1	18.90	1	18.80	18.80	0	2,191	0.00%
2020/07/22	0	0.00	0.1	17.80	17.85	-0.1	2,093	0.00%
2020/07/17	0	0.00	3	18.25	18.10	-3	2,067	-0.15%
2020/07/10	3	18.55	0	0.00	18.65	3	2,028	0.15%
2020/07/09	0	0.00	2	18.55	18.50	-2	1,967	-0.10%
2020/06/19	0	0.00	10	16.55	16.25	-10	1,824	-0.55%
2020/06/18	0	0.00	30	16.50	16.50	-30	1,848	-1.62%
2020/06/12	0	0.00	10	16.35	16.40	-10	2,137	-0.47%
2020/06/03	2	16.60	0	0.00	16.55	2	2,275	0.09%
2020/05/21	10	16.25	0	0.00	16.25	10	2,264	0.44%
2020/04/22	3	15.70	0	0.00	15.80	3	2,263	0.13%
2020/04/17	3	16.22	0	0.00	16.15	3	2,199	0.14%
2020/04/08	40	14.83	0	0.00	14.95	40	2,082	1.92%
2020/04/01	0	0.00	3	14.15	14.35	-3	2,011	-0.15%
2020/03/03	0	0.00	10	17.30	17.25	-10	1,364	-0.73%
2020/03/02	0	0.00	1	17.25	17.15	-1	1,366	-0.07%
2020/02/27	0	0.00	10	17.60	17.35	-10	1,348	-0.74%
2020/02/26	0	0.00	70	17.48	17.50	-70	1,341	-5.22%
2020/02/05	0	0.00	3	17.08	17.05	-3	1,242	-0.24%
2020/02/04	3	16.88	0	0.00	16.95	3	1,235	0.24%
2020/02/03	1	17.05	1	16.75	17.05	0	1,212	0.00%
2020/01/08	0	0.00	18	17.95	18.00	-18	1,276	-1.41%
2019/12/02	0	0.00	8	18.20	18.15	-8	1,587	-0.50%
2019/11/04	0	0.00	0.6	18.40	18.50	-0.6	2,910	-0.02%
2019/10/21	0	0.00	8	17.95	18.15	-8	4,525	-0.18%
2019/10/15	0	0.00	3	17.95	17.90	-3	4,555	-0.07%
2019/10/09	3	17.75	0	0.00	17.80	3	4,567	0.07%
2019/09/23	1	18.90	0	0.00	18.80	1	4,779	0.02%
2019/09/20	2	18.88	0	0.00	18.85	2	4,796	0.04%
2019/09/18	5	19.10	11	19.15	19.00	-6	4,819	-0.12%
2019/09/11	11	18.99	0	0.00	18.85	11	4,908	0.22%
2019/09/05	0	0.00	3	19.85	19.75	-3	4,873	-0.06%
2019/09/04	3	20.15	0	0.00	20.15	3	4,831	0.06%
2019/09/03	0	0.00	10	19.45	20.20	-10	4,719	-0.21%
2019/08/27	10	19.05	0	0.00	18.80	10	4,607	0.22%
2019/08/21	0	0.00	1	19.20	19.30	-1	4,570	-0.02%
2019/08/20	0	0.00	2	19.10	18.75	-2	4,536	-0.04%
2019/08/19	2	19.18	0	0.00	19.15	2	4,493	0.04%
2019/08/14	0	0.00	4	20.95	21.05	-4	4,292	-0.09%
2019/08/13	3	20.50	0	0.00	20.60	3	4,250	0.07%
2019/08/08	3	20.50	3	20.90	21.40	0	4,184	0.00%
2019/08/06	0	0.00	9	20.55	20.55	-9	4,031	-0.22%
2019/08/05	4	22.40	0	0.00	21.40	4	3,939	0.10%
2019/08/02	9	21.50	12	21.36	21.80	-3	3,813	-0.08%
2019/08/01	0	0.00	2	20.80	20.85	-2	3,588	-0.06%
2019/07/29	25	21.65	0	0.00	22.10	25	3,295	0.76%
2019/07/26	5	22.60	5	22.40	21.90	0	3,167	0.00%
2019/07/25	0	0.00	15	20.86	21.90	-15	2,829	-0.53%
2019/07/24	0	0.00	30	20.25	20.40	-30	2,501	-1.20%
2019/07/16	5	18.85	0	0.00	18.90	5	2,088	0.24%
2019/07/12	8	19.00	9	18.95	19.00	-1	2,055	-0.05%
2019/07/11	0	0.00	10	19.45	19.45	-10	2,032	-0.49%
2019/07/04	10	19.30	10	19.25	19.25	0	1,874	0.00%
2019/07/03	8	19.11	0	0.00	19.10	8	1,844	0.43%
2019/07/01	3	18.22	0	0.00	18.25	3	1,709	0.18%
2019/06/28	2	18.08	0	0.00	18.10	2	1,697	0.12%
2019/06/27	2	18.28	0	0.00	18.40	2	1,678	0.12%
2019/06/26	2	18.23	0	0.00	18.35	2	1,659	0.12%
2019/06/21	0	0.00	0.1	18.00	18.00	-0.1	1,576	-0.01%
2019/06/20	1	18.00	0	0.00	17.95	1	1,518	0.07%
2019/06/17	0	0.00	1	18.30	18.45	-1	1,425	-0.07%
2019/06/14	1	18.50	0	0.00	18.40	1	1,419	0.07%
2019/05/27	0	0.00	4	17.91	18.05	-4	905	-0.44%
2019/05/07	0	0.00	5.9	16.38	16.45	-5.9	663	-0.89%
2019/05/03	0	0.00	4	16.55	16.55	-4	650	-0.61%
2019/04/01	0	0.00	5	15.95	16.00	-5	459	-1.09%
2019/03/15	0	0.00	3	16.00	16.05	-3	466	-0.64%
2019/03/11	0	0.00	4	16.13	16.05	-4	483	-0.83%
2019/01/09	1	15.95	0	0.00	15.90	1	591	0.17%
2018/12/12	0	0.00	1	16.20	16.35	-1	798	-0.13%
2018/12/06	0	0.00	1	15.85	15.85	-1	823	-0.12%
2018/12/03	1	16.30	0	0.00	16.15	1	870	0.11%
2018/10/18	0	0.00	2	16.10	16.15	-2	1,138	-0.18%
2018/10/11	1	15.55	0	0.00	15.40	1	1,146	0.09%
2018/09/26	3	16.75	0	0.00	16.90	3	1,249	0.24%
2018/09/13	2	17.10	0	0.00	17.10	2	1,338	0.15%
2018/08/24	1	16.75	0	0.00	16.75	1	1,343	0.07%
2018/08/23	2	17.15	0	0.00	17.10	2	1,336	0.15%
2018/08/22	3	17.40	0	0.00	17.20	3	1,339	0.22%
2018/08/21	10	17.25	0	0.00	17.30	10	1,318	0.76%
2018/07/24	0	0.00	8	16.75	16.80	-8	1,348	-0.59%
2018/07/20	8	17.10	0	0.00	17.05	8	1,311	0.61%
2018/06/19	0	0.00	1	16.70	16.45	-1	1,357	-0.07%
2018/06/04	0.1	16.50	0	0.00	16.60	0.1	1,558	0.00%
2018/05/17	0	0.00	4	16.45	16.55	-4	1,629	-0.25%
2018/05/15	0	0.00	10	16.45	16.50	-10	1,604	-0.62%
2018/05/14	0	0.00	22	16.80	16.75	-22	1,644	-1.34%
2018/04/24	0	0.00	1	17.15	17.05	-1	1,835	-0.05%
2018/04/16	1	17.10	1	17.00	17.10	0	1,970	0.00%
2018/04/11	2	17.53	0	0.00	17.50	2	2,003	0.10%
2018/04/09	0	0.00	1	18.05	17.90	-1	2,055	-0.05%
2018/03/21	2	18.15	0	0.00	18.15	2	2,186	0.09%
2018/03/16	1	18.60	0	0.00	18.60	1	2,168	0.05%
2018/03/13	0	0.00	0.1	18.05	18.00	-0.1	2,281	0.00%
2018/01/30	1	18.80	0	0.00	18.80	1	3,123	0.03%
2018/01/26	0	0.00	8	18.85	18.90	-8	3,131	-0.26%
2018/01/24	0	0.00	2	19.30	19.40	-2	3,116	-0.06%
2018/01/23	2	19.13	0	0.00	19.20	2	3,105	0.06%
2018/01/11	15	20.00	0	0.00	19.90	15	3,369	0.45%
2018/01/10	0	0.00	2	20.00	19.90	-2	3,335	-0.06%
2018/01/05	1	19.70	0	0.00	19.75	1	3,296	0.03%
2018/01/04	1	19.50	0.2	19.45	19.45	0.8	3,285	0.03%
2018/01/03	1	20.00	0	0.00	19.60	1	3,300	0.03%
2018/01/02	5	19.63	6	19.84	19.85	-1	3,233	-0.03%