萬海 (2615)-日進券商分點個股進出

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
91.7
漲跌
▲2.9
漲幅
+3.27%
成交量
56,283張
產業
上市航運類股
2350人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

萬海 (2615)籌碼相關－日進券商分點個股進出

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

日進券商分點個股進出
日進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
2024/06/24	5.3	89.05	8	90.23	88.80	-2.7	41,532	-0.01%
2024/06/21	37	93.82	41.1	94.09	92.30	-4.1	40,591	-0.01%
2024/06/20	11	92.40	18	92.88	92.10	-7	38,643	-0.02%
2024/06/19	55	92.20	48	92.60	90.00	7	37,771	0.02%
2024/06/18	16	89.31	8	90.71	88.80	8	36,480	0.02%
2024/06/17	22	90.52	5	90.72	89.10	17	35,801	0.05%
2024/06/14	18	88.36	26.3	89.66	92.80	-8.3	34,396	-0.02%
2024/06/13	11.1	85.56	8	87.10	84.40	3.1	33,344	0.01%
2024/06/12	18	84.49	22	84.95	83.00	-4	32,877	-0.01%
2024/06/11	19	92.42	3,146	87.68	88.20	-3,127	31,780	-9.84%	大賣/鉅額交易
2024/06/07	636	98.99	67.5	99.06	96.20	568.5	29,937	1.90%	大買/鉅額交易
2024/06/06	2,607	93.89	34.8	94.69	96.80	2,572.2	27,958	9.20%	大買/鉅額交易
2024/06/05	1	87.00	13.2	87.38	88.00	-12.2	25,592	-0.05%
2024/06/04	4	80.30	2	80.85	80.00	2	24,729	0.01%
2024/06/03	38	80.38	14	80.11	82.00	24	24,299	0.10%
2024/05/31	7.1	86.15	5	86.74	79.70	2.1	22,456	0.01%
2024/05/30	5	85.58	3	84.77	87.50	2	22,077	0.01%
2024/05/29	19.1	88.39	4	87.10	85.60	15.1	21,953	0.07%
2024/05/28	10.4	86.77	3.1	86.57	87.00	7.3	21,736	0.03%
2024/05/27	7	79.11	5.5	80.01	82.10	1.5	21,665	0.01%
2024/05/24	7	74.39	4.1	74.50	74.90	2.9	21,326	0.01%
2024/05/23	0	0.00	7.1	71.76	71.10	-7.1	21,128	-0.03%
2024/05/22	1	68.60	3	71.00	71.20	-2	21,144	-0.01%
2024/05/21	3	69.13	0	0.00	68.80	3	21,103	0.01%
2024/05/20	0	0.00	3	70.10	70.80	-3	21,096	-0.01%
2024/05/17	4	69.55	4	69.93	70.00	0	21,037	0.00%
2024/05/16	2	70.85	11	71.47	71.90	-9	20,902	-0.04%
2024/05/15	35	68.66	61	69.39	70.50	-26	20,605	-0.13%
2024/05/14	130	71.65	95.3	71.85	68.40	34.8	19,005	0.18%	大買/
2024/05/13	21	68.49	101.3	69.84	70.10	-80.3	13,910	-0.58%	大賣/
2024/05/10	118	62.59	74.8	62.98	63.80	43.2	11,861	0.36%	大買/
2024/05/09	19	56.06	37.3	56.73	58.00	-18.3	10,361	-0.18%
2024/05/08	7	52.07	54	52.83	52.80	-47	9,418	-0.50%
2024/05/07	3	50.77	25	50.92	50.80	-22	8,781	-0.25%
2024/05/06	25	49.99	27	49.81	49.80	-2	8,545	-0.02%
2024/05/03	6	50.10	1	49.65	49.40	5	8,490	0.06%
2024/05/02	24	50.01	143	50.42	49.40	-119	8,400	-1.42%	大賣/鉅額交易
2024/04/30	163	50.30	36	50.11	50.70	127	7,939	1.60%	大買/鉅額交易
2024/04/29	11	49.63	14	49.72	49.55	-3	7,708	-0.04%
2024/04/26	38.3	48.56	42	48.17	48.35	-3.8	7,407	-0.05%
2024/04/24	1	45.10	0	0.00	45.45	1	7,132	0.01%
2024/04/23	1	44.20	1	44.90	44.95	0	7,199	0.00%
2024/04/22	0	0.00	1	45.00	43.85	-1	7,263	-0.01%
2024/04/19	25	43.25	36	43.53	43.25	-11	7,188	-0.15%
2024/04/18	10	42.90	11	42.85	42.90	-1	7,189	-0.01%
2024/04/16	13	43.74	0	0.00	42.90	13	7,492	0.17%
2024/04/12	1	44.90	0	0.00	45.00	1	8,164	0.01%
2024/04/11	1	44.90	1	44.85	44.80	0	8,591	0.00%
2024/04/10	1	44.90	1	44.55	44.50	0	9,432	0.00%
2024/04/09	11	44.90	17	44.59	44.95	-6	9,660	-0.06%
2024/04/08	10	43.78	0	0.00	44.10	10	10,167	0.10%
2024/04/03	8	43.65	0	0.00	43.65	8	10,191	0.08%
2024/04/01	2	44.60	0	0.00	44.55	2	10,619	0.02%
2024/03/28	3	44.22	1	44.05	44.00	2	11,852	0.02%
2024/03/27	1	44.65	1	44.50	44.45	0	13,593	0.00%
2024/03/26	5	44.30	0	0.00	44.55	5	14,921	0.03%
2024/03/25	1	45.65	8	45.48	45.40	-7	15,353	-0.05%
2024/03/22	3	45.15	3.8	44.85	45.30	-0.8	16,105	0.00%
2024/03/21	8	45.28	8	45.59	45.10	0	16,959	0.00%
2024/03/20	4	45.60	4	45.11	45.00	0	17,230	0.00%
2024/03/19	10	45.90	10	46.20	45.50	0	17,402	0.00%
2024/03/18	5	45.40	1	45.40	45.65	4	17,526	0.02%
2024/03/15	3	45.38	0	0.00	46.45	3	17,778	0.02%
2024/03/14	16	47.66	8	47.32	47.10	8	17,606	0.05%
2024/03/13	3	50.00	1	49.20	49.00	2	17,484	0.01%
2024/03/08	3	49.10	4	49.45	48.65	-1	17,905	-0.01%
2024/03/07	7	48.61	6	48.30	48.10	1	18,241	0.01%
2024/03/06	3	48.88	0	0.00	48.40	3	18,390	0.02%
2024/03/05	1	50.00	2	49.83	49.35	-1	18,379	-0.01%
2024/03/04	3	49.25	0	0.00	49.65	3	18,350	0.02%
2024/03/01	8	49.79	5	50.00	49.90	3	18,376	0.02%
2024/02/29	3	50.33	7	49.92	50.40	-4	18,247	-0.02%
2024/02/27	6	48.88	5	48.47	48.10	1	17,884	0.01%
2024/02/26	6	48.98	6	48.90	48.80	0	17,833	0.00%
2024/02/23	4	50.35	6	49.72	49.65	-2	17,845	-0.01%
2024/02/22	6	48.95	8	49.77	50.00	-2	17,821	-0.01%
2024/02/21	5	49.32	16	49.58	49.00	-11	17,723	-0.06%
2024/02/20	23	48.62	11	48.80	48.65	12	17,675	0.07%
2024/02/19	5	47.70	7	47.84	47.90	-2	17,664	-0.01%
2024/02/16	0	0.00	1	47.45	47.30	-1	17,819	-0.01%
2024/02/05	3	48.02	2	48.05	47.75	1	17,943	0.01%
2024/02/01	12	49.57	14	49.92	49.65	-2	17,868	-0.01%
2024/01/31	19	49.48	19	49.38	48.90	0	17,839	0.00%
2024/01/30	2	49.50	0	0.00	49.45	2	17,848	0.01%
2024/01/29	2	50.00	0	0.00	50.00	2	17,858	0.01%
2024/01/26	4	50.05	5	49.68	49.75	-1	17,882	-0.01%
2024/01/25	1	50.00	2	50.30	49.75	-1	17,876	-0.01%
2024/01/24	10	50.62	8	50.88	50.50	2	17,811	0.01%
2024/01/23	15	51.15	13	50.32	50.20	2	17,846	0.01%
2024/01/19	24	51.26	20	51.35	51.20	4	17,791	0.02%
2024/01/18	22	52.17	25	52.23	52.50	-3	17,695	-0.02%
2024/01/17	4	52.28	4	51.35	51.00	0	17,539	0.00%
2024/01/16	7	52.27	5	51.78	52.00	2	17,383	0.01%
2024/01/15	5	53.04	6	53.45	52.80	-1	17,235	-0.01%
2024/01/12	42	52.48	38	52.54	52.50	4	17,179	0.02%
2024/01/11	4	51.03	4	51.08	50.90	0	17,038	0.00%
2024/01/10	24	51.07	24	50.71	50.70	0	16,960	0.00%
2024/01/09	11	52.85	10	52.11	52.40	1	16,693	0.01%
2024/01/08	8	57.10	11	56.37	56.20	-3	16,210	-0.02%
2024/01/05	11	57.10	6	57.65	57.90	5	15,999	0.03%
2024/01/04	81	57.80	71	56.94	57.00	10	15,558	0.06%
2024/01/03	7	54.94	8	55.36	55.00	-1	14,793	-0.01%
2024/01/02	18	56.42	868	56.57	54.70	-850	14,512	-5.86%	大賣/鉅額交易
2023/12/29	6	55.30	4	55.00	55.00	2	13,941	0.01%
2023/12/28	5	56.34	7	55.37	55.20	-2	13,906	-0.01%
2023/12/27	7	56.70	3	57.27	56.60	4	13,795	0.03%
2023/12/26	51	55.77	49	55.92	56.00	2	13,532	0.01%
2023/12/25	30.2	55.35	30	55.64	54.50	0.2	13,140	0.00%
2023/12/22	51.1	60.63	62	60.14	60.10	-10.9	12,342	-0.09%
2023/12/21	874.1	59.46	30.1	56.93	59.60	844	10,570	7.98%	大買/鉅額交易
2023/12/20	20.1	53.95	44	53.58	54.50	-23.9	9,261	-0.26%
2023/12/19	31	53.17	24	53.28	52.30	7	8,798	0.08%
2023/12/18	28	52.42	34	52.20	52.90	-6	8,116	-0.07%
2023/12/15	28	50.52	24	50.37	50.60	4	7,335	0.05%
2023/12/14	7	49.51	1	49.95	49.05	6	7,080	0.08%
2023/12/13	9	50.66	10	51.08	50.10	-1	6,925	-0.01%
2023/12/12	3	52.20	1	52.40	51.80	2	7,366	0.03%
2023/12/11	45	52.63	40	51.88	52.40	5	7,192	0.07%
2023/12/08	5	50.70	6	50.97	51.10	-1	6,988	-0.01%
2023/12/07	2	50.30	0	0.00	50.10	2	6,981	0.03%
2023/12/06	23	51.15	26	51.02	51.30	-3	6,957	-0.04%
2023/12/05	24	51.28	31	51.49	52.00	-7	6,865	-0.10%
2023/12/04	15	51.26	22	51.05	52.50	-7	6,511	-0.11%
2023/12/01	0	0.00	3	47.98	48.65	-3	6,098	-0.05%
2023/11/30	1	46.95	0	0.00	46.70	1	5,955	0.02%
2023/11/29	1	46.75	0	0.00	46.55	1	6,006	0.02%
2023/11/28	2	46.73	3	46.90	47.00	-1	6,013	-0.02%
2023/11/27	9.1	46.00	7	46.15	46.00	2.1	5,993	0.03%
2023/11/24	0	0.00	3	45.55	45.50	-3	5,985	-0.05%
2023/11/23	1	45.75	1	45.65	45.75	0	6,051	0.00%
2023/11/21	0.1	46.55	0	0.00	46.55	0.1	6,010	0.00%
2023/11/16	1	47.30	0	0.00	47.40	1	6,207	0.02%
2023/11/15	0	0.00	6	47.49	47.85	-6	6,230	-0.10%
2023/11/14	2	46.20	2	46.65	46.10	0	6,289	0.00%
2023/11/13	16	45.62	14	45.85	45.75	2	6,211	0.03%
2023/11/10	2.1	45.32	0	0.00	45.00	2.1	6,230	0.03%
2023/11/08	1.1	46.58	0	0.00	46.10	1.1	6,203	0.02%
2023/11/07	1.1	46.26	0	0.00	46.25	1.1	6,245	0.02%
2023/11/06	0.1	47.00	4	47.31	47.45	-4	6,240	-0.06%
2023/11/02	0	0.00	2	47.05	47.10	-2	6,237	-0.03%
2023/11/01	1	46.05	1	46.65	46.40	0	6,246	0.00%
2023/10/31	1	45.95	0	0.00	46.20	1	6,272	0.02%
2023/10/30	1	45.95	8	47.19	47.45	-7	6,225	-0.11%
2023/10/27	0.1	44.70	0	0.00	45.50	0.1	6,150	0.00%
2023/10/26	1	44.90	1	44.75	44.70	0	6,218	0.00%
2023/10/25	1.1	44.75	1	44.80	44.75	0.1	6,288	0.00%
2023/10/24	1.1	44.73	1	44.45	44.60	0.1	6,340	0.00%
2023/10/20	2	44.65	2	44.80	44.90	0	6,415	0.00%
2023/10/19	2	45.18	2	45.60	45.60	0	6,456	0.00%
2023/10/18	1	45.00	2	44.88	44.85	-1	6,467	-0.02%
2023/10/17	1	45.00	0	0.00	44.70	1	6,481	0.02%
2023/10/16	10	44.43	6	44.97	45.00	4	6,549	0.06%
2023/10/13	10	44.56	0	0.00	44.25	10	6,610	0.15%
2023/10/12	2	45.48	0	0.00	45.65	2	6,579	0.03%
2023/10/11	6	45.73	0	0.00	45.25	6	6,647	0.09%
2023/10/06	0	0.00	1	46.90	46.95	-1	6,776	-0.01%
2023/10/03	3	46.38	0	0.00	46.00	3	7,134	0.04%
2023/10/02	0	0.00	1	47.60	47.35	-1	7,230	-0.01%
2023/09/28	2	48.35	1	49.30	48.30	1	7,291	0.01%
2023/09/27	1	48.35	1	49.35	48.40	0	7,636	0.00%
2023/09/26	1	48.75	0	0.00	48.70	1	8,660	0.01%
2023/09/25	0	0.00	1	49.15	49.20	-1	9,197	-0.01%
2023/09/22	1	49.50	1	49.90	49.50	0	9,463	0.00%
2023/09/21	10	49.87	10	49.80	49.80	0	9,532	0.00%
2023/09/20	11	51.41	9	51.94	51.30	2	9,490	0.02%
2023/09/19	6	50.90	7	50.93	50.50	-1	9,382	-0.01%
2023/09/18	1	49.75	0	0.00	50.90	1	9,376	0.01%
2023/09/15	6	50.55	10	50.90	50.60	-4	9,386	-0.04%
2023/09/14	6	48.65	12	47.96	48.85	-6	8,722	-0.07%
2023/09/13	1	46.30	0	0.00	46.65	1	8,628	0.01%
2023/09/12	0	0.00	1	46.80	46.80	-1	8,725	-0.01%
2023/09/11	0	0.00	3	46.27	46.00	-3	8,719	-0.03%
2023/09/08	0	0.00	2	46.60	46.30	-2	8,781	-0.02%
2023/09/07	2	45.65	0	0.00	45.65	2	8,817	0.02%
2023/09/06	2	46.33	0	0.00	46.30	2	8,880	0.02%
2023/09/05	0	0.00	2	47.10	47.30	-2	8,935	-0.02%
2023/09/04	0	0.00	1	46.55	46.50	-1	9,162	-0.01%
2023/09/01	1.1	44.93	0	0.00	44.90	1.1	9,167	0.01%
2023/08/31	1	45.70	0	0.00	45.30	1	9,261	0.01%
2023/08/29	3.4	45.42	0	0.00	45.35	3.4	9,324	0.04%
2023/08/28	6.2	45.49	2	45.40	46.10	4.2	9,394	0.04%
2023/08/25	7	46.01	0	0.00	45.90	7	9,499	0.07%
2023/08/24	12	46.20	0	0.00	46.00	12	9,566	0.13%
2023/08/23	0.2	48.05	0	0.00	47.55	0.2	9,478	0.00%
2023/08/22	1	48.85	0	0.00	48.70	1	9,435	0.01%
2023/08/21	5	50.50	0	0.00	49.30	5	9,449	0.05%
2023/08/18	52	50.50	57	50.52	50.50	-5	9,404	-0.05%
2023/08/17	2	46.50	0	0.00	47.90	2	9,202	0.02%
2023/08/16	3	47.50	0	0.00	47.60	3	9,232	0.03%
2023/08/08	1	49.95	1	50.00	50.10	0	9,472	0.00%
2023/08/07	1	50.30	0	0.00	50.50	1	9,594	0.01%
2023/08/04	0	0.00	2	51.35	51.60	-2	9,661	-0.02%
2023/08/02	1	50.30	0	0.00	51.10	1	9,689	0.01%
2023/08/01	0	0.00	2	51.10	51.10	-2	9,706	-0.02%
2023/07/31	4	50.65	0	0.00	50.40	4	9,784	0.04%
2023/07/28	11	51.61	11	51.41	51.80	0	9,824	0.00%
2023/07/27	0	0.00	6	50.38	50.40	-6	9,917	-0.06%
2023/07/26	0.2	49.75	0	0.00	49.45	0.2	9,944	0.00%
2023/07/25	2.7	49.36	4	49.39	49.20	-1.3	9,972	-0.01%
2023/07/24	1	49.25	0	0.00	49.30	1	10,070	0.01%
2023/07/20	0	0.00	1	51.40	51.90	-1	10,171	-0.01%
2023/07/19	11	50.67	14.6	50.64	50.90	-3.6	10,214	-0.04%
2023/07/18	10	51.10	10	51.60	50.40	0	10,362	0.00%
2023/07/17	11	51.08	10.1	51.19	51.00	0.9	10,322	0.01%
2023/07/14	11	50.43	10	50.30	50.40	1	10,323	0.01%
2023/07/13	3	50.37	0	0.00	49.30	3	10,335	0.03%
2023/07/12	5	51.60	20	51.37	51.60	-15	10,261	-0.15%
2023/07/11	5	53.50	0	0.00	53.60	5	10,245	0.05%
2023/07/10	16	54.54	1	53.70	53.60	15	10,259	0.15%
2023/07/07	0.2	56.70	2	56.90	56.70	-1.8	10,090	-0.02%
2023/07/06	0.1	57.50	10	57.40	57.60	-9.9	9,972	-0.10%
2023/07/05	2	57.20	18	57.11	57.70	-16	9,939	-0.16%
2023/07/04	11	58.54	2	61.10	57.30	9	9,675	0.09%
2023/07/03	27	58.47	0	0.00	58.90	27	8,716	0.31%
2023/06/30	7	59.00	2	59.00	59.00	5	8,216	0.06%
2023/06/29	7	57.80	0	0.00	57.30	7	7,941	0.09%
2023/06/28	0	0.00	1	58.30	58.40	-1	7,880	-0.01%
2023/06/21	37.3	60.10	30	59.97	60.20	7.3	7,865	0.09%
2023/06/20	0	0.00	1	61.00	61.00	-1	7,836	-0.01%
2023/06/19	2	61.50	0	0.00	61.10	2	7,892	0.03%
2023/06/16	10.2	62.89	12	62.67	62.60	-1.8	7,918	-0.02%
2023/06/15	2	62.20	6	61.80	61.70	-4	7,940	-0.05%
2023/06/14	6.3	62.40	0	0.00	62.20	6.3	8,067	0.08%
2023/06/13	5	61.76	2	62.00	61.80	3	8,375	0.04%
2023/06/12	1	61.40	1	61.90	62.10	0	8,862	0.00%
2023/06/07	0.1	59.70	0	0.00	59.80	0.1	9,917	0.00%
2023/06/06	13	59.10	13	58.94	59.50	0	9,925	0.00%
2023/06/05	1.1	58.21	0	0.00	58.00	1.1	9,958	0.01%
2023/06/02	20	57.80	21	58.15	58.10	-1	10,005	-0.01%
2023/06/01	2	57.30	6	57.30	57.10	-4	10,059	-0.04%
2023/05/31	2	58.50	1	58.60	58.00	1	10,104	0.01%
2023/05/30	4	59.18	0	0.00	58.70	4	10,281	0.04%
2023/05/26	1	58.80	0	0.00	58.90	1	10,595	0.01%
2023/05/23	1	60.10	0	0.00	60.10	1	11,458	0.01%
2023/05/22	0	0.00	1	60.60	60.20	-1	11,482	-0.01%
2023/05/19	11	60.25	6	60.10	60.30	5	11,432	0.04%
2023/05/18	1	59.90	1	60.40	59.60	0	11,369	0.00%
2023/05/17	0	60.10	0	0.00	60.20	0	11,390	0.00%
2023/05/10	10	61.70	11	60.80	61.60	-1	11,368	-0.01%
2023/05/08	3	59.50	0.1	59.60	59.40	2.9	11,536	0.03%
2023/05/05	1	59.90	0	0.00	59.50	1	11,898	0.01%
2023/05/04	11	60.47	11	60.25	60.10	0	11,984	0.00%
2023/05/03	11	61.86	11	62.45	60.50	0	12,004	0.00%
2023/05/02	1	63.20	1	63.50	63.20	0	11,970	0.00%
2023/04/28	10	64.90	10	65.00	65.00	0	12,084	0.00%
2023/04/27	2	63.20	3	62.70	63.70	-1	12,176	-0.01%
2023/04/26	0	0.00	0.1	63.00	63.70	-0.1	12,253	0.00%
2023/04/25	2	64.80	2	65.30	64.20	0	12,258	0.00%
2023/04/24	0	0.00	6	64.80	65.50	-6	12,374	-0.05%
2023/04/21	10.1	65.74	0	0.00	65.00	10.1	12,497	0.08%
2023/04/20	11.1	68.02	11.2	68.48	67.70	-0.1	12,473	0.00%
2023/04/19	10	69.00	10	69.50	68.00	0	12,630	0.00%
2023/04/18	1	69.90	1	69.90	69.00	0	12,772	0.00%
2023/04/17	12.5	70.64	10	71.10	70.50	2.5	12,889	0.02%
2023/04/14	7	69.73	0	0.00	69.90	7	13,041	0.05%
2023/04/13	0	0.00	2	68.50	68.50	-2	13,235	-0.02%
2023/04/12	20	69.05	21	69.45	68.80	-1	13,442	-0.01%
2023/04/11	3	68.93	0	0.00	68.60	3	13,740	0.02%
2023/04/10	1	70.00	1	70.30	68.80	0	14,135	0.00%
2023/04/07	3	68.97	0	0.00	69.40	3	14,505	0.02%
2023/04/06	7.7	68.16	0	0.00	67.80	7.7	14,953	0.05%
2023/03/31	10	68.80	10	69.10	68.50	0	15,727	0.00%
2023/03/28	2	69.50	0	0.00	69.30	2	18,203	0.01%
2023/03/24	0	0.00	2	70.50	70.50	-2	19,983	-0.01%
2023/03/23	0	0.00	1	70.00	69.90	-1	20,125	0.00%
2023/03/22	0	0.00	1	70.40	70.40	-1	20,171	0.00%
2023/03/17	2	69.05	0	0.00	69.00	2	20,203	0.01%
2023/03/16	7	68.24	2	70.10	68.20	5	20,128	0.02%
2023/03/15	6.2	71.58	0	0.00	71.00	6.2	19,886	0.03%
2023/03/14	31	73.04	0.5	72.50	72.50	30.5	19,571	0.16%
2023/03/13	0.2	80.50	4	80.90	80.50	-3.8	18,898	-0.02%
2023/03/10	6	80.52	5	81.22	79.10	1	18,755	0.01%
2023/03/09	1	80.30	5	79.80	80.10	-4	18,527	-0.02%
2023/03/08	8	79.18	3	79.70	79.00	5	18,647	0.03%
2023/03/07	3	80.27	3.5	80.71	80.70	-0.5	18,699	0.00%
2023/03/06	0	0.00	12	80.83	80.60	-12	18,803	-0.06%
2023/03/03	3	80.70	5	80.82	81.10	-2	19,016	-0.01%
2023/03/02	7	80.39	23.2	80.62	80.70	-16.2	19,149	-0.08%
2023/03/01	4	77.90	0	0.00	78.60	4	18,998	0.02%
2023/02/24	4	79.03	5.4	79.54	79.60	-1.4	18,961	-0.01%
2023/02/23	16	77.96	7	78.73	79.20	9	18,829	0.05%
2023/02/22	4	77.58	3	77.87	76.70	1	18,592	0.01%
2023/02/21	0	0.00	13	75.16	77.50	-13	18,344	-0.07%
2023/02/20	10.1	73.70	10	74.20	74.00	0.1	18,296	0.00%
2023/02/17	0.3	72.90	0	0.00	73.30	0.3	18,522	0.00%
2023/02/14	10	74.20	10	74.80	74.80	0	19,329	0.00%
2023/02/13	4	74.33	2	73.80	73.80	2	19,474	0.01%
2023/02/10	3	75.60	0	0.00	75.50	3	19,706	0.02%
2023/02/09	8	77.64	10	77.97	76.90	-2	20,025	-0.01%
2023/02/08	3	77.70	1	78.00	77.90	2	20,279	0.01%
2023/02/07	1	77.10	5	77.16	77.60	-4	20,350	-0.02%
2023/02/06	6.4	76.94	2	76.55	76.10	4.4	20,482	0.02%
2023/02/03	32	80.26	31	80.27	79.50	1	20,459	0.00%
2023/02/02	14	77.68	16	78.16	78.60	-2	20,220	-0.01%
2023/02/01	10	76.00	10	76.60	76.70	0	20,217	0.00%
2023/01/31	12	75.45	12	75.89	75.90	0	20,313	0.00%
2023/01/17	22	74.04	15	74.16	73.60	7	20,433	0.03%
2023/01/16	0	0.00	598	73.29	73.70	-598	20,475	-2.92%	大賣/鉅額交易
2023/01/13	10	74.30	10	75.00	74.50	0	20,424	0.00%
2023/01/12	9	75.23	0	0.00	74.10	9	20,536	0.04%
2023/01/11	12	76.78	16	77.20	76.10	-4	20,473	-0.02%
2023/01/10	12	77.65	11	78.28	76.50	1	20,444	0.00%
2023/01/09	1	77.90	3	77.57	77.50	-2	20,639	-0.01%
2023/01/06	5	77.80	3	77.57	77.80	2	20,709	0.01%
2023/01/05	10	77.83	10	78.10	77.10	0	20,762	0.00%
2023/01/04	17	79.11	15	79.27	77.10	2	20,903	0.01%
2023/01/03	20	80.39	18	80.55	79.20	2	20,825	0.01%
2022/12/30	10	80.43	11	80.36	80.10	-1	20,753	0.00%
2022/12/29	15	79.20	21	79.33	79.20	-6	20,637	-0.03%
2022/12/28	9	80.82	10.3	80.95	79.00	-1.3	20,583	-0.01%
2022/12/27	8	82.94	6	82.90	82.10	2	20,463	0.01%
2022/12/26	16	84.16	161	84.23	82.40	-145	20,553	-0.71%	大賣/鉅額交易
2022/12/23	19	85.41	43	85.16	86.20	-24	20,344	-0.12%
2022/12/22	824	84.97	69	84.65	87.20	755	19,732	3.83%	大買/鉅額交易
2022/12/21	18	78.78	13	79.14	79.80	5	18,579	0.03%
2022/12/20	13	77.55	9	78.36	76.70	4	18,285	0.02%
2022/12/19	8	78.21	4	77.98	76.20	4	18,086	0.02%
2022/12/16	49	77.70	60	75.56	78.80	-11	17,509	-0.06%
2022/12/15	1	71.40	2	72.35	72.50	-1	16,827	-0.01%
2022/12/14	18	70.07	3.2	70.20	70.70	14.9	17,223	0.09%
2022/12/13	5	69.50	15	70.50	70.30	-10	17,331	-0.06%
2022/12/12	1	69.30	0	0.00	69.30	1	17,584	0.01%
2022/12/09	1	69.10	2.3	70.04	70.10	-1.3	17,814	-0.01%
2022/12/08	5	68.82	3	68.60	68.60	2	18,088	0.01%
2022/12/07	13	71.15	9	69.41	69.10	4	18,250	0.02%
2022/12/06	11	72.95	3	71.00	70.60	8	18,254	0.04%
2022/12/05	2	74.70	3	74.30	74.30	-1	18,390	-0.01%
2022/12/02	9	74.91	8	74.68	74.50	1	18,584	0.01%
2022/12/01	8	76.19	4.3	75.30	75.30	3.7	18,774	0.02%
2022/11/30	5	75.62	6	75.55	76.10	-1	18,698	-0.01%
2022/11/29	2	72.80	4	73.83	74.70	-2	18,769	-0.01%
2022/11/28	10	73.25	7	73.53	72.90	3	18,998	0.02%
2022/11/25	5	75.96	14	76.32	74.90	-9	18,973	-0.05%
2022/11/24	3	71.77	9	73.37	75.40	-6	19,000	-0.03%
2022/11/23	3	70.37	5	71.02	71.10	-2	18,785	-0.01%
2022/11/22	14	69.65	4	69.25	69.10	10	18,934	0.05%
2022/11/21	16	70.71	4.2	69.50	69.50	11.9	18,878	0.06%
2022/11/18	5.3	73.28	8	73.11	71.80	-2.7	18,843	-0.01%
2022/11/17	4	75.18	3	74.40	74.20	1	18,944	0.01%
2022/11/16	13	75.16	15	75.12	75.30	-2	18,910	-0.01%
2022/11/15	7	74.06	4	74.33	74.60	3	18,998	0.02%
2022/11/14	3	74.50	5	74.38	74.10	-2	18,805	-0.01%
2022/11/11	17.4	75.30	13	74.99	73.50	4.4	18,698	0.02%
2022/11/10	4	74.13	6	73.13	74.40	-2	18,395	-0.01%
2022/11/09	2	72.15	1	72.20	72.00	1	18,244	0.01%
2022/11/08	4	71.43	2.6	70.94	70.40	1.4	18,282	0.01%
2022/11/07	1	68.60	6	68.90	70.00	-5	18,009	-0.03%
2022/11/04	7	66.10	10	67.17	66.60	-3	17,759	-0.02%
2022/11/03	7	65.47	2	65.80	65.80	5	17,605	0.03%
2022/11/02	2	66.65	2	68.30	66.50	0	17,748	0.00%
2022/11/01	2	67.00	11	67.59	66.00	-9	17,590	-0.05%
2022/10/31	7	67.47	6	68.32	67.70	1	17,596	0.01%
2022/10/28	5	70.14	4	68.83	68.50	1	17,585	0.01%
2022/10/27	3	69.33	8	70.00	70.50	-5	17,529	-0.03%
2022/10/26	1	66.20	0	0.00	69.20	1	17,483	0.01%
2022/10/25	0	0.00	2	69.30	67.70	-2	17,395	-0.01%
2022/10/21	0	0.00	1	66.30	66.50	-1	17,570	-0.01%
2022/10/20	25	66.48	22.2	66.90	66.90	2.8	17,578	0.02%
2022/10/19	3	67.90	10	68.03	67.90	-7	17,706	-0.04%
2022/10/18	9	67.00	11	67.05	67.00	-2	17,674	-0.01%
2022/10/17	11	64.30	4	64.40	64.90	7	17,705	0.04%
2022/10/14	1	68.80	4	69.58	68.80	-3	17,512	-0.02%
2022/10/12	6	71.05	8	68.30	68.30	-2	18,252	-0.01%
2022/10/11	12	72.18	18	72.14	72.20	-6	18,103	-0.03%
2022/10/07	4	73.40	6	74.07	73.20	-2	17,998	-0.01%
2022/10/06	0	0.00	10	73.00	73.60	-10	18,048	-0.06%
2022/10/05	10	72.93	14.5	73.51	72.90	-4.5	18,103	-0.02%
2022/10/04	5	71.28	3	71.33	71.60	2	18,225	0.01%
2022/10/03	6	68.92	6	69.40	70.30	0	18,110	0.00%
2022/09/30	15	65.97	1	64.80	66.80	14	17,994	0.08%
2022/09/29	2	67.20	8	67.15	66.50	-6	17,966	-0.03%
2022/09/28	3	68.97	2	65.70	65.70	1	17,990	0.01%
2022/09/27	5	70.56	2	70.90	71.00	3	18,355	0.02%
2022/09/26	4	71.50	3	69.77	69.40	1	18,480	0.01%
2022/09/23	6	75.70	8.2	76.38	74.90	-2.2	18,620	-0.01%
2022/09/22	8.1	75.66	10	74.57	74.70	-1.9	18,861	-0.01%
2022/09/21	44	78.23	44	78.23	78.30	0	19,104	0.00%
2022/09/20	3	75.23	3	75.33	75.10	0	19,163	0.00%
2022/09/19	4.1	76.15	1	77.90	74.10	3.1	19,630	0.02%
2022/09/16	4	79.85	3	79.60	80.70	1	19,925	0.01%
2022/09/15	1	80.70	3.2	81.75	80.70	-2.2	20,286	-0.01%
2022/09/14	4	75.98	4	76.80	79.10	0	20,546	0.00%
2022/09/13	0	0.00	1.6	78.14	77.70	-1.6	20,614	-0.01%
2022/09/12	7	78.10	6	77.28	76.90	1	20,925	0.00%
2022/09/08	0	0.00	1	73.70	74.10	-1	20,836	0.00%
2022/09/07	0	0.00	0.3	74.50	74.50	-0.3	20,908	0.00%
2022/09/06	2	77.30	2.2	77.71	76.80	-0.2	20,750	0.00%
2022/09/05	2.2	76.23	4	76.65	76.20	-1.9	20,692	-0.01%
2022/09/02	10.1	78.68	8.8	80.64	78.00	1.3	20,581	0.01%
2022/09/01	4.5	84.32	0.6	84.05	83.70	3.9	20,346	0.02%
2022/08/31	10.1	85.54	12.2	85.31	86.80	-2.1	20,415	-0.01%
2022/08/30	2	86.25	0	0.00	86.10	2	20,129	0.01%
2022/08/29	10.1	86.82	2	86.40	86.30	8.1	20,111	0.04%
2022/08/26	5	93.40	0	0.00	93.10	5	20,046	0.02%
2022/08/25	1	92.00	2	92.55	92.80	-1	20,010	0.00%
2022/08/24	3.1	93.88	2	94.45	91.30	1.1	20,068	0.01%
2022/08/23	4	95.03	1	94.80	94.60	3	20,090	0.01%
2022/08/22	4.1	95.11	7	96.44	95.10	-3	20,154	-0.01%
2022/08/19	0	0.00	1	100.00	100.50	-1	20,021	0.00%
2022/08/18	1.1	100.52	3	100.33	101.00	-2	20,220	-0.01%
2022/08/17	2.1	101.49	1	101.50	101.50	1.1	20,697	0.01%
2022/08/16	2	100.25	0	0.00	99.90	2	21,251	0.01%
2022/08/15	3	101.00	6	101.17	101.50	-3	21,871	-0.01%
2022/08/12	0	0.00	4	104.13	104.50	-4	21,770	-0.02%
2022/08/11	3	104.33	5	103.20	103.00	-2	21,901	-0.01%
2022/08/10	3	105.00	3	104.00	103.00	0	21,885	0.00%
2022/08/09	5	105.20	4	105.50	105.00	1	21,937	0.00%
2022/08/08	1	107.50	4	107.38	107.50	-3	21,826	-0.01%
2022/08/05	7	107.07	6	106.67	107.50	1	21,846	0.00%
2022/08/04	2	102.75	3	103.00	104.00	-1	21,921	0.00%
2022/08/03	1	104.00	0	0.00	104.50	1	21,955	0.00%
2022/08/02	1	104.50	2	104.25	105.00	-1	22,088	0.00%
2022/08/01	2	106.00	17	106.26	107.50	-15	22,109	-0.07%
2022/07/29	21	107.07	11	107.09	107.00	10	22,202	0.05%
2022/07/28	5	103.20	4	102.00	102.00	1	22,118	0.00%
2022/07/27	1.1	103.64	2	103.50	104.50	-0.9	22,091	0.00%
2022/07/26	4	100.75	3.1	102.47	100.50	0.9	22,099	0.00%
2022/07/25	1	104.50	0.1	105.50	104.00	0.9	21,952	0.00%
2022/07/22	1	105.50	17	105.65	106.50	-16	21,993	-0.07%
2022/07/21	4	106.00	3	106.00	105.50	1	22,013	0.00%
2022/07/20	24.2	106.06	5	105.40	103.50	19.2	21,989	0.09%
2022/07/19	18	130.75	13	127.58	131.00	5	21,598	0.02%
2022/07/18	6	118.75	4	120.38	121.00	2	21,147	0.01%
2022/07/15	2	117.50	4	118.25	117.00	-2	21,144	-0.01%
2022/07/14	0	0.00	6	115.42	118.50	-6	21,219	-0.03%
2022/07/13	1	116.00	0	0.00	113.50	1	21,063	0.00%
2022/07/12	4	115.38	0	0.00	112.00	4	20,966	0.02%
2022/07/11	0	0.00	1	120.00	120.50	-1	20,719	0.00%
2022/07/08	12.1	119.50	7	121.14	120.50	5.1	20,675	0.02%
2022/07/07	0	0.00	3	116.33	116.50	-3	20,505	-0.01%
2022/07/06	1	116.50	3	114.33	113.50	-2	20,500	-0.01%
2022/07/05	7	114.57	2	117.75	116.00	5	20,405	0.02%
2022/07/04	1	112.50	3	112.67	115.50	-2	19,948	-0.01%
2022/07/01	3	112.67	1	112.00	111.00	2	19,836	0.01%
2022/06/30	4	118.38	10	118.00	119.00	-6	19,480	-0.03%
2022/06/29	10	122.75	0	0.00	120.00	10	19,155	0.05%
2022/06/28	4	127.88	4	126.63	128.00	0	18,787	0.00%
2022/06/27	2	125.50	3	124.67	128.00	-1	18,412	-0.01%
2022/06/24	8	115.31	8	116.50	116.50	0	17,937	0.00%
2022/06/23	7.1	114.77	3	112.83	110.50	4.1	17,617	0.02%
2022/06/22	3	120.17	7	119.36	120.00	-4	17,276	-0.02%
2022/06/21	65	123.38	63	122.52	123.50	2	16,758	0.01%
2022/06/20	7.1	123.20	14	123.21	119.50	-7	16,534	-0.04%
2022/06/17	45	131.10	41	131.96	131.00	4	16,156	0.02%
2022/06/16	20.1	136.77	4	133.75	131.00	16.1	15,984	0.10%
2022/06/15	13	140.81	14	142.86	140.50	-1	16,030	-0.01%
2022/06/14	64	142.97	67	142.02	143.00	-3	16,380	-0.02%
2022/06/13	16.1	143.45	11	145.91	143.00	5.1	17,312	0.03%
2022/06/10	6	150.75	6	151.00	150.00	0	17,735	0.00%
2022/06/09	13	155.58	0	0.00	155.00	13	17,977	0.07%
2022/06/08	4.2	160.36	7	161.21	161.50	-2.8	18,124	-0.02%
2022/06/07	1	159.50	1	160.00	159.00	0	18,565	0.00%
2022/06/06	4	159.75	4	160.38	158.50	0	19,086	0.00%
2022/06/01	4	160.13	3	159.67	159.50	1	20,734	0.00%
2022/05/31	2	156.75	2	157.00	157.00	0	22,047	0.00%
2022/05/30	3	159.50	1	160.00	158.50	2	22,405	0.01%
2022/05/27	3	157.83	1	158.00	160.50	2	22,706	0.01%
2022/05/26	10	159.40	0	0.00	156.50	10	23,032	0.04%
2022/05/25	6	161.58	5	162.70	160.50	1	23,196	0.00%
2022/05/24	70	161.91	71	164.30	161.50	-1	23,415	0.00%
2022/05/23	2	162.75	18.2	161.14	163.50	-16.2	23,452	-0.07%
2022/05/20	5	148.70	8	147.75	149.00	-3	23,616	-0.01%
2022/05/19	2.1	143.46	1	145.50	146.00	1.1	24,528	0.00%
2022/05/18	0	0.00	1	147.50	147.50	-1	25,491	0.00%
2022/05/17	2	144.50	0	0.00	143.00	2	26,034	0.01%
2022/05/16	2	148.75	3	149.00	148.00	-1	26,380	0.00%
2022/05/13	0	0.00	4	151.63	153.50	-4	26,755	-0.01%
2022/05/12	1	148.00	1	148.50	148.50	0	27,852	0.00%
2022/05/11	4	151.50	3	152.67	151.50	1	28,048	0.00%
2022/05/10	7	151.93	10	151.70	151.50	-3	28,426	-0.01%
2022/05/09	0	0.00	2.1	150.93	148.00	-2.1	28,842	-0.01%
2022/05/06	17	149.97	16	150.81	151.50	1	29,843	0.00%
2022/05/05	5	152.40	5	153.40	153.00	0	29,960	0.00%
2022/05/04	8	148.94	6.2	148.92	148.50	1.8	29,923	0.01%
2022/05/03	1	145.00	1	146.00	146.00	0	30,123	0.00%
2022/04/29	0	0.00	2	146.00	146.00	-2	30,426	-0.01%
2022/04/28	6.1	141.50	2	144.50	142.00	4.1	30,615	0.01%
2022/04/27	20.1	144.00	21	144.26	144.00	-1	30,648	0.00%
2022/04/26	2.2	145.24	5	145.00	145.00	-2.9	30,761	-0.01%
2022/04/25	7	149.00	0	0.00	148.00	7	30,860	0.02%
2022/04/22	0	0.00	1.1	156.59	156.00	-1.1	30,890	0.00%
2022/04/21	2	158.50	0	0.00	157.50	2	31,098	0.01%
2022/04/20	3	156.50	0	0.00	155.50	3	31,348	0.01%
2022/04/18	1.1	151.05	1	151.00	151.00	0.1	31,728	0.00%
2022/04/14	2	156.50	3	156.67	154.50	-1	32,163	0.00%
2022/04/13	22	156.41	25	156.76	158.00	-3	32,253	-0.01%
2022/04/12	7	150.21	2	153.25	153.00	5	32,311	0.02%
2022/04/11	7	151.86	17	154.91	151.50	-10	32,351	-0.03%
2022/04/08	16	154.31	6	154.50	154.00	10	32,947	0.03%
2022/04/07	5.1	153.30	22	149.55	149.50	-17	33,063	-0.05%
2022/04/06	6	154.00	0	0.00	156.00	6	33,093	0.02%
2022/03/31	7	156.43	1.1	158.45	158.50	5.9	33,528	0.02%
2022/03/30	2	156.25	3	157.50	160.00	-1	33,688	0.00%
2022/03/29	12	157.46	4	157.13	154.50	8	33,769	0.02%
2022/03/28	7	155.07	5	156.00	156.00	2	34,092	0.01%
2022/03/25	16.2	155.84	3	156.50	153.50	13.2	34,467	0.04%
2022/03/24	1.1	163.88	1	160.50	160.00	0.1	34,857	0.00%
2022/03/22	7	163.43	3	165.00	162.50	4	36,222	0.01%
2022/03/21	3.1	164.65	40	163.56	163.00	-36.9	37,126	-0.10%
2022/03/18	11.1	162.18	15	162.17	163.00	-4	38,261	-0.01%
2022/03/17	14	164.43	6	166.25	168.00	8	38,841	0.02%
2022/03/16	19.1	165.15	31	171.31	161.50	-12	39,919	-0.03%
2022/03/15	3	181.50	1	174.50	172.50	2	39,944	0.01%
2022/03/14	24	181.65	27	180.07	182.00	-3	41,030	-0.01%
2022/03/11	9	175.39	8	176.13	175.00	1	42,473	0.00%
2022/03/10	72	180.19	14	179.43	176.50	58	43,249	0.13%
2022/03/09	17	173.88	20	173.68	174.00	-3	43,857	-0.01%
2022/03/08	22.5	174.27	24	177.96	170.50	-1.5	44,460	0.00%
2022/03/07	31.1	185.64	23	190.35	180.00	8.1	43,865	0.02%
2022/03/04	43.5	194.48	42.5	196.89	192.00	1	43,042	0.00%
2022/03/03	14	192.82	34	194.10	192.00	-20	41,921	-0.05%
2022/03/02	21	191.64	12	193.17	190.50	9	41,774	0.02%
2022/03/01	19	192.95	17.1	192.27	193.00	1.9	41,636	0.00%
2022/02/25	28	187.05	23	186.48	187.00	5	41,391	0.01%
2022/02/24	50	184.12	1,068	188.58	182.00	-1,018	41,218	-2.47%	大賣/鉅額交易
2022/02/23	19	188.55	27	188.24	190.00	-8	40,843	-0.02%
2022/02/22	12.6	184.20	3	183.00	181.50	9.6	40,488	0.02%
2022/02/21	23	196.87	22.5	198.33	195.00	0.5	39,762	0.00%
2022/02/18	50	193.35	62	189.15	194.50	-12	39,031	-0.03%
2022/02/17	37	184.73	33	186.36	183.00	4	38,225	0.01%
2022/02/16	43	183.45	38	183.50	183.50	5	37,912	0.01%
2022/02/15	18	180.03	22	180.20	178.50	-4	38,206	-0.01%
2022/02/14	22	180.11	34	178.44	180.00	-12	38,783	-0.03%
2022/02/11	16	174.22	8	176.81	172.00	8	38,390	0.02%
2022/02/10	32.2	174.54	30	175.18	175.50	2.2	39,037	0.01%
2022/02/09	475	175.37	33	175.06	173.50	442	39,741	1.11%	大買/鉅額交易
2022/02/08	583.1	172.84	15	170.97	172.00	568.1	39,830	1.43%	大買/鉅額交易
2022/02/07	2	153.00	2	149.50	162.00	0	39,996	0.00%
2022/01/26	1	147.50	1	147.50	147.50	0	41,239	0.00%
2022/01/25	2.2	145.75	4	146.75	145.50	-1.8	41,581	0.00%
2022/01/24	7.2	151.00	8	151.50	153.00	-0.9	41,813	0.00%
2022/01/21	5.2	154.42	2	154.50	151.50	3.2	42,137	0.01%
2022/01/20	21	162.43	21	162.24	161.00	0	42,290	0.00%
2022/01/19	13.1	162.03	15	164.47	161.50	-2	42,524	0.00%
2022/01/18	4.1	166.64	2	167.00	166.00	2.1	42,715	0.00%
2022/01/17	10	167.75	4	167.00	166.00	6	43,550	0.01%
2022/01/14	1	168.00	1.2	170.67	173.50	-0.2	44,029	0.00%
2022/01/13	9.2	172.53	5	173.10	168.50	4.2	44,460	0.01%
2022/01/12	12.1	180.33	2	179.00	176.00	10.1	44,725	0.02%
2022/01/11	2.1	181.52	1	181.50	181.50	1.1	45,521	0.00%
2022/01/10	8.1	181.19	6	184.08	179.50	2.1	46,605	0.00%
2022/01/07	0	0.00	4	188.50	187.50	-4	47,315	-0.01%
2022/01/06	3	191.00	6	191.33	191.00	-3	48,866	-0.01%
2022/01/05	2	191.00	1	192.00	191.00	1	49,726	0.00%
2022/01/04	2	187.25	4.1	188.57	191.50	-2.1	50,499	0.00%
2022/01/03	19.1	189.81	7	187.79	187.50	12.1	51,296	0.02%
2021/12/30	8	199.00	8	199.13	198.50	0	51,827	0.00%
2021/12/29	3	201.83	5	201.20	201.00	-2	52,778	0.00%
2021/12/28	15	201.17	15	203.87	200.50	0	54,654	0.00%
2021/12/27	8	199.50	8	199.63	199.00	0	55,451	0.00%
2021/12/24	4	200.38	2	201.50	199.00	2	56,326	0.00%
2021/12/23	2	206.00	22	202.89	200.00	-20	56,322	-0.04%
2021/12/22	9	203.39	5	203.80	204.00	4	56,540	0.01%
2021/12/21	6	203.42	86.3	199.86	207.00	-80.3	56,543	-0.14%
2021/12/20	8	198.81	284	197.70	199.00	-276	56,620	-0.49%	大賣/鉅額交易
2021/12/17	33	200.23	657	201.89	200.00	-624	56,644	-1.10%	大賣/鉅額交易
2021/12/16	1.3	198.60	7	199.64	196.50	-5.8	56,315	-0.01%
2021/12/15	31	195.89	14	196.71	199.00	17	56,196	0.03%
2021/12/14	51	193.58	54.2	200.71	189.50	-3.2	56,156	-0.01%
2021/12/13	5	206.60	14	206.32	201.50	-9	55,319	-0.02%
2021/12/10	58	209.83	58	207.64	210.50	0	55,553	0.00%
2021/12/09	41	205.72	52.2	201.42	208.00	-11.2	54,894	-0.02%
2021/12/08	75.5	196.74	71	198.49	197.00	4.5	54,715	0.01%
2021/12/07	997	188.57	8	186.69	191.00	989	54,241	1.82%	大買/鉅額交易
2021/12/06	10	175.10	15.1	174.68	176.50	-5.1	53,587	-0.01%
2021/12/03	12	168.96	10	167.70	164.50	2	53,625	0.00%
2021/12/02	5	158.90	13.1	164.42	169.50	-8.1	53,692	-0.02%
2021/12/01	1	153.50	1	154.50	154.50	0	53,099	0.00%
2021/11/30	1	155.50	21.1	155.39	156.50	-20.1	53,553	-0.04%
2021/11/29	5	153.00	0	0.00	153.00	5	54,150	0.01%
2021/11/26	15	153.63	8	158.19	152.00	7	55,260	0.01%
2021/11/25	2	155.50	12	157.92	157.50	-10	55,943	-0.02%
2021/11/24	9	154.28	22	154.64	154.00	-13	56,530	-0.02%
2021/11/23	46.1	154.63	20	156.50	154.00	26.1	58,328	0.04%
2021/11/22	10.2	154.57	11	157.82	154.50	-0.8	60,206	0.00%
2021/11/19	42	156.00	40	159.00	156.00	2	61,871	0.00%
2021/11/18	0	0.00	4	159.00	160.50	-4	64,140	-0.01%
2021/11/17	1.1	159.36	1	157.00	158.50	0.1	66,010	0.00%
2021/11/16	2	160.50	0	0.00	161.00	2	67,378	0.00%
2021/11/15	0	0.00	6	159.42	157.00	-6	69,856	-0.01%
2021/11/12	6.9	158.42	3	159.17	159.00	3.9	71,211	0.01%
2021/11/11	21.1	166.75	15	172.20	159.50	6.1	71,484	0.01%
2021/11/10	11.1	181.19	2	184.50	177.00	9.1	72,107	0.01%
2021/11/09	12	188.67	14	185.54	183.50	-2	73,224	0.00%
2021/11/08	24.9	186.25	18	183.17	190.00	6.9	73,787	0.01%
2021/11/05	33	177.55	33.1	174.99	178.00	-0.1	74,735	0.00%
2021/11/04	21.1	176.21	19	177.18	174.50	2.1	76,083	0.00%
2021/11/03	21	172.33	28.2	172.37	171.50	-7.2	76,323	-0.01%
2021/11/02	5.4	161.22	19	162.11	161.00	-13.6	76,868	-0.02%
2021/11/01	10	160.50	3	164.83	158.50	7	77,612	0.01%
2021/10/29	6	160.92	10.2	159.88	160.00	-4.2	78,267	-0.01%
2021/10/28	6.1	156.29	4	154.13	153.50	2.1	79,584	0.00%
2021/10/27	8	154.50	7.1	153.92	153.00	0.9	82,036	0.00%
2021/10/26	4.5	159.11	2	159.00	157.00	2.5	84,992	0.00%
2021/10/25	13.1	157.94	15	154.83	157.50	-2	87,571	0.00%
2021/10/22	10	155.80	6	155.25	152.50	4	90,066	0.00%
2021/10/21	3	162.50	3	163.00	159.00	0	91,770	0.00%
2021/10/20	8	162.19	8	160.69	159.50	0	92,550	0.00%
2021/10/19	9.1	160.03	9	159.67	158.00	0.1	94,278	0.00%
2021/10/18	18.1	153.44	13	156.46	160.00	5.1	96,471	0.01%
2021/10/15	18	162.33	20	160.75	161.00	-2	97,931	0.00%
2021/10/14	6	161.17	14	161.71	164.50	-8	98,982	-0.01%
2021/10/13	3	157.67	1	156.50	155.00	2	99,248	0.00%
2021/10/12	12.1	158.81	7	155.50	153.50	5.1	101,711	0.01%
2021/10/08	34	168.15	28	167.71	169.50	6	102,911	0.01%
2021/10/07	12	174.71	15	170.97	171.50	-3	105,121	0.00%
2021/10/06	32.1	167.38	27	162.15	161.50	5.1	106,167	0.00%
2021/10/05	34.1	165.92	29	166.47	173.00	5.1	107,309	0.00%
2021/10/04	5	175.60	10	177.80	165.50	-5	108,342	0.00%
2021/10/01	14	191.46	48	192.58	183.50	-34	110,613	-0.03%
2021/09/30	14	203.25	12	202.29	203.50	2	112,158	0.00%
2021/09/29	15	200.67	35	200.49	200.50	-20	113,993	-0.02%
2021/09/28	7	201.64	2	201.50	203.50	5	115,755	0.00%
2021/09/27	6	214.58	3	212.33	208.00	3	117,732	0.00%
2021/09/24	4	212.75	9	213.72	215.00	-5	121,860	0.00%
2021/09/23	4	209.75	4	208.50	207.50	0	123,853	0.00%
2021/09/22	6.1	204.89	3	203.33	203.00	3.1	127,961	0.00%
2021/09/17	48	208.96	16	207.88	210.00	32	129,019	0.02%
2021/09/16	1	203.50	1	200.50	200.50	0	131,239	0.00%
2021/09/15	13.1	201.89	11	203.27	205.00	2.1	132,972	0.00%
2021/09/14	10	205.65	6	204.42	201.50	4	136,191	0.00%
2021/09/13	73	215.10	56	214.96	210.00	17	138,442	0.01%
2021/09/10	26	210.90	505	212.94	211.50	-479	139,336	-0.34%	大賣/鉅額交易
2021/09/09	12	207.71	2	208.25	207.50	10	140,530	0.01%
2021/09/08	460	214.50	26	212.38	213.00	434	141,059	0.31%	大買/鉅額交易
2021/09/07	17	205.65	17	205.12	209.50	0	141,359	0.00%
2021/09/06	22	217.73	20	217.28	211.00	2	140,707	0.00%
2021/09/03	15	226.33	21	228.74	222.00	-6	140,444	0.00%
2021/09/02	41	239.87	20	238.88	235.50	21	139,951	0.02%
2021/09/01	34	239.79	34	238.46	235.00	0	139,269	0.00%
2021/08/31	54	246.37	309	244.52	248.00	-255	138,045	-0.18%	大賣/鉅額交易
2021/08/30	20	253.63	77	254.90	249.00	-57	137,102	-0.04%
2021/08/27	64	254.40	29	257.64	252.00	35	136,378	0.03%
2021/08/26	23	256.24	352	258.72	258.00	-329	134,570	-0.24%	大賣/鉅額交易
2021/08/25	236	254.81	31	255.55	262.00	205	132,823	0.15%	大買/鉅額交易
2021/08/24	427	247.95	23	245.76	244.00	404	131,087	0.31%	大買/鉅額交易
2021/08/23	58	245.85	79	245.76	248.00	-21	129,142	-0.02%
2021/08/20	27	216.83	37	218.66	225.50	-10	129,352	-0.01%
2021/08/19	72	217.74	64	226.92	213.00	8	130,804	0.01%
2021/08/18	11	209.55	38	220.80	226.00	-27	129,864	-0.02%
2021/08/17	18	212.92	21	212.98	205.50	-3	130,875	0.00%
2021/08/16	40	214.35	28	212.41	215.00	12	131,847	0.01%
2021/08/13	22	224.91	13	224.23	215.00	9	131,260	0.01%
2021/08/12	21	219.74	30	220.82	230.00	-9	131,665	-0.01%
2021/08/11	25	217.12	17	223.03	217.00	8	131,247	0.01%
2021/08/10	108.1	233.54	574	225.06	225.00	-465.9	129,537	-0.36%	大買/大賣/鉅額交易
2021/08/09	40	232.64	16	233.59	229.00	24	128,839	0.02%
2021/08/06	505	237.04	62.2	235.83	231.00	442.8	128,536	0.34%	大買/鉅額交易
2021/08/05	16	223.72	13	223.46	221.00	3	127,154	0.00%
2021/08/04	21	233.26	21	232.98	233.00	0	126,543	0.00%
2021/08/03	22	232.18	17	230.59	229.00	5	126,639	0.00%
2021/08/02	34	224.49	44	228.30	232.00	-10	125,565	-0.01%
2021/07/30	85	246.23	754	250.32	223.50	-669	123,176	-0.54%	大賣/鉅額交易
2021/07/29	206.2	239.88	233	242.36	248.00	-26.8	120,666	-0.02%	大買/大賣/
2021/07/28	562	207.49	31.2	210.44	225.50	530.9	118,502	0.45%	大買/鉅額交易
2021/07/27	11	205.05	14.1	206.27	205.00	-3.1	116,098	0.00%
2021/07/26	24.2	226.69	22.1	225.63	216.50	2.1	115,006	0.00%
2021/07/23	218.1	244.80	45	246.13	240.00	173.1	113,819	0.15%	大買/鉅額交易
2021/07/22	49.1	228.02	551	220.85	240.00	-501.9	112,099	-0.45%	大賣/鉅額交易
2021/07/21	68.1	253.98	59	252.93	238.50	9.1	109,689	0.01%
2021/07/20	27.2	266.69	23	273.28	260.50	4.2	107,231	0.00%
2021/07/19	41	289.35	318	292.05	286.00	-277	105,706	-0.26%	大賣/鉅額交易
2021/07/16	58	290.49	51.1	293.40	286.00	6.9	105,178	0.01%
2021/07/15	20	265.93	75	272.04	278.50	-55	102,364	-0.05%
2021/07/14	861	258.93	33	254.77	253.50	828	101,196	0.82%	大買/鉅額交易
2021/07/13	37.2	269.24	35.1	280.73	258.50	2.1	98,531	0.00%
2021/07/12	35	287.44	29	291.53	287.00	6	96,744	0.01%
2021/07/09	48.1	286.89	10.1	290.99	275.00	38.1	94,700	0.04%
2021/07/08	26.1	275.14	35.2	283.85	304.00	-9.1	92,400	-0.01%
2021/07/07	27.2	288.03	25.1	283.92	276.50	2.1	89,534	0.00%
2021/07/06	306	318.02	302	312.73	296.00	4	87,537	0.00%	大買/大賣/
2021/07/05	26.3	313.69	22	313.64	302.00	4.3	85,714	0.01%
2021/07/02	36.1	333.81	692	338.12	326.50	-655.9	83,762	-0.78%	大賣/鉅額交易
2021/07/01	30	333.78	25.5	342.79	336.00	4.5	81,705	0.01%
2021/06/30	83.2	311.40	27	315.04	321.00	56.2	77,304	0.07%
2021/06/29	51	308.96	22	308.32	292.00	29	75,146	0.04%
2021/06/28	12	290.92	21	297.57	300.00	-9	71,395	-0.01%
2021/06/25	209	268.42	134.1	267.86	273.00	74.9	70,194	0.11%	大買/大賣/
2021/06/24	11	235.36	25	240.04	248.50	-14	67,663	-0.02%
2021/06/23	52	244.08	330.4	249.39	226.00	-278.4	65,883	-0.42%	大賣/鉅額交易
2021/06/22	24	265.79	20	262.73	251.00	4	61,674	0.01%
2021/06/21	722	243.91	187.1	247.01	249.00	535	58,851	0.91%	大買/大賣/鉅額交易
2021/06/18	296	221.55	38	220.06	226.50	258	58,156	0.44%	大買/鉅額交易
2021/06/17	38.1	204.09	9	204.89	206.00	29.1	56,643	0.05%
2021/06/16	5	205.40	15	207.73	205.50	-10	55,154	-0.02%
2021/06/15	2	183.00	7	190.00	191.50	-5	53,839	-0.01%
2021/06/11	0	0.00	29	171.93	174.50	-29	53,432	-0.05%
2021/06/10	8	154.75	10	150.50	159.00	-2	53,228	0.00%
2021/06/09	26	161.27	2	160.00	160.00	24	53,324	0.05%
2021/06/08	4	160.50	8	160.69	165.00	-4	53,404	-0.01%
2021/06/07	11	149.18	0	0.00	153.00	11	53,464	0.02%
2021/06/04	5	158.49	1	155.00	155.50	4	53,521	0.01%
2021/06/03	11.1	164.53	10	163.45	161.00	1.1	53,592	0.00%
2021/06/02	2	162.75	5	162.80	160.00	-3	53,515	-0.01%
2021/06/01	13	157.46	10	154.00	159.50	3	53,205	0.01%
2021/05/31	15.1	146.25	12	154.75	145.00	3.1	53,006	0.01%
2021/05/28	26	148.13	16	151.06	154.50	10	52,533	0.02%
2021/05/27	21	137.38	34	140.01	140.50	-13	50,723	-0.03%
2021/05/26	8	122.94	12	121.08	128.00	-4	47,866	-0.01%
2021/05/25	44.1	126.13	12	121.29	116.50	32.1	46,237	0.07%
2021/05/24	16	120.38	42	123.93	125.00	-26	43,825	-0.06%
2021/05/21	12	113.00	18	113.25	114.00	-6	42,234	-0.01%
2021/05/20	9	98.84	22	101.00	104.00	-13	41,724	-0.03%
2021/05/19	4	94.15	26	91.75	94.60	-22	39,609	-0.06%
2021/05/18	1	85.10	2	86.00	86.00	-1	39,042	0.00%
2021/05/17	7	76.93	2	80.40	78.20	5	38,911	0.01%
2021/05/14	4	76.80	21	76.57	81.60	-17	37,764	-0.05%
2021/05/13	4	81.43	14	80.24	80.10	-10	36,679	-0.03%
2021/05/12	9	90.98	5	93.80	88.90	4	36,346	0.01%
2021/05/11	10	101.51	2	98.60	98.70	8	36,361	0.02%
2021/05/10	14	98.16	17	99.40	101.50	-3	35,317	-0.01%
2021/05/07	8	89.85	6	90.82	92.30	2	34,558	0.01%
2021/05/06	46	92.15	9	89.54	89.90	37	34,312	0.11%
2021/05/05	18	91.86	7	94.46	92.50	11	33,721	0.03%
2021/05/04	20	94.52	90	101.09	91.40	-70	33,189	-0.21%
2021/05/03	8	101.31	4	100.20	101.50	4	32,428	0.01%
2021/04/29	4	92.58	12	92.27	94.70	-8	31,563	-0.03%
2021/04/28	18	95.26	21	95.35	92.50	-3	31,936	-0.01%
2021/04/27	19	92.17	8	91.81	91.20	11	31,941	0.03%
2021/04/26	10	88.90	21	87.36	90.20	-11	31,963	-0.03%
2021/04/23	13	84.32	19	84.26	82.00	-6	32,715	-0.02%
2021/04/22	10	90.73	122	93.84	85.80	-112	32,945	-0.34%	大賣/鉅額交易
2021/04/21	122	88.58	27	87.73	89.60	95	32,068	0.30%	大買/
2021/04/20	17	80.45	30	79.96	81.50	-13	31,928	-0.04%
2021/04/19	8	78.44	10	80.24	80.60	-2	32,264	-0.01%
2021/04/16	20	69.40	12.2	68.72	73.30	7.8	32,430	0.02%
2021/04/15	15	66.60	19	64.59	66.70	-4	32,892	-0.01%
2021/04/14	34	64.74	13	65.58	65.30	21	34,186	0.06%
2021/04/13	15	63.89	24	63.08	64.30	-9	34,459	-0.03%
2021/04/12	20	60.78	16	63.63	64.00	4	35,159	0.01%
2021/04/09	18	57.34	17	57.58	58.20	1	36,862	0.00%
2021/04/08	12	58.48	10	58.94	58.90	2	37,908	0.01%
2021/04/07	49	57.04	42	58.25	58.70	7	39,236	0.02%
2021/04/06	37	56.00	4	57.10	57.40	33	42,280	0.08%
2021/04/01	14	55.80	8	56.08	55.90	6	43,279	0.01%
2021/03/31	23	56.27	46	56.37	55.10	-23	44,129	-0.05%
2021/03/30	25	55.39	10	55.60	54.60	15	44,067	0.03%
2021/03/29	48	54.14	15	53.85	55.40	33	44,720	0.07%
2021/03/26	14	51.27	3	50.93	52.90	11	46,649	0.02%
2021/03/25	0	0.00	3	50.40	49.90	-3	47,659	-0.01%
2021/03/24	4	52.13	0	0.00	52.00	4	48,732	0.01%
2021/03/23	27	52.97	1	50.90	51.70	26	48,863	0.05%
2021/03/22	2	53.50	6	54.15	54.50	-4	48,009	-0.01%
2021/03/19	0	0.00	2	49.50	49.55	-2	47,755	0.00%
2021/03/17	1	49.25	0	0.00	49.00	1	48,441	0.00%
2021/03/16	0.2	48.70	0	0.00	48.65	0.2	48,956	0.00%
2021/03/15	0	0.00	1	48.40	48.70	-1	49,649	0.00%
2021/03/12	1	48.20	16	48.04	47.40	-15	50,455	-0.03%
2021/03/11	6	47.56	4	47.45	47.25	2	50,756	0.00%
2021/03/10	3	46.65	0	0.00	47.00	3	50,926	0.01%
2021/03/09	1	46.60	4	47.08	47.50	-3	51,141	-0.01%
2021/03/08	2	46.43	1	45.90	45.40	1	51,479	0.00%
2021/03/05	0	0.00	1	45.90	45.85	-1	51,890	0.00%
2021/03/03	1	45.55	2	47.03	47.30	-1	52,717	0.00%
2021/03/02	29	48.70	12	45.92	45.50	17	53,775	0.03%
2021/02/26	2	46.55	7.2	47.61	47.95	-5.2	54,074	-0.01%
2021/02/25	0	0.00	4	47.40	47.30	-4	54,060	-0.01%
2021/02/24	0	0.00	3	46.55	46.00	-3	54,183	-0.01%
2021/02/23	7	47.31	3	46.97	46.70	4	54,262	0.01%
2021/02/22	1	47.00	13	47.03	46.75	-12	54,800	-0.02%
2021/02/19	0	0.00	1	44.45	44.50	-1	54,951	0.00%
2021/02/18	20	45.28	3	45.33	45.25	17	55,206	0.03%
2021/02/05	6	43.11	5	42.60	42.20	1	54,773	0.00%
2021/02/04	5	43.56	5	42.61	43.50	0	54,818	0.00%
2021/02/03	6	43.47	2	43.80	42.25	4	55,361	0.01%
2021/02/02	3	43.58	2	44.50	43.50	1	56,019	0.00%
2021/02/01	7	42.69	7	41.66	41.35	0	55,488	0.00%
2021/01/27	2	45.48	1	45.80	44.55	1	54,963	0.00%
2021/01/26	0	0.00	1	45.20	45.60	-1	55,058	0.00%
2021/01/25	3	46.42	7	46.01	45.65	-4	54,998	-0.01%
2021/01/22	1	43.35	2	44.13	44.80	-1	54,629	0.00%
2021/01/21	5	44.25	4	43.95	42.70	1	54,212	0.00%
2021/01/20	1	42.25	3	42.62	42.10	-2	53,579	0.00%
2021/01/19	9	45.15	3	44.90	43.20	6	52,968	0.01%
2021/01/18	7	41.86	27	43.76	45.10	-20	52,507	-0.04%
2021/01/15	23	43.79	12	43.66	43.25	11	51,347	0.02%
2021/01/14	4	49.54	2	49.48	48.05	2	50,492	0.00%
2021/01/13	11.1	48.61	1	48.65	48.00	10.1	50,040	0.02%
2021/01/12	4	49.30	3	49.18	49.05	1	49,715	0.00%
2021/01/11	3	49.03	4	49.40	50.40	-1	48,278	0.00%
2021/01/08	2	48.85	2.6	47.88	48.50	-0.6	47,488	0.00%
2021/01/07	9	47.60	2	46.10	47.35	7	46,536	0.02%
2021/01/06	10	52.29	14	53.53	50.30	-4	45,072	-0.01%
2021/01/05	4	55.83	3	55.07	54.60	1	44,340	0.00%
2021/01/04	8	55.73	21	55.04	57.10	-13	43,023	-0.03%
2020/12/31	14	52.72	7	52.13	52.90	7	40,875	0.02%
2020/12/30	14	49.81	38.7	49.96	50.10	-24.7	39,737	-0.06%
2020/12/29	72	52.47	35	52.08	49.35	37	38,285	0.10%
2020/12/28	7	52.54	7	51.94	52.80	0	35,075	0.00%
2020/12/25	2	49.10	2	48.40	48.00	0	33,634	0.00%
2020/12/24	1	45.55	4	45.88	45.25	-3	32,551	-0.01%
2020/12/23	7	43.95	2	45.03	45.45	5	32,156	0.02%
2020/12/22	3	49.27	1	47.60	43.15	2	31,216	0.01%
2020/12/21	21	44.47	26	44.78	47.50	-5	28,681	-0.02%
2020/12/18	10	43.53	19	43.72	43.20	-9	27,305	-0.03%
2020/12/17	10	42.15	3	41.67	42.35	7	25,975	0.03%
2020/12/16	1	40.65	0	0.00	41.00	1	25,507	0.00%
2020/12/15	0	0.00	4	40.90	40.00	-4	25,254	-0.02%
2020/12/14	10	40.20	13	40.14	40.75	-3	24,601	-0.01%
2020/12/11	10	39.77	5	39.20	38.95	5	24,110	0.02%
2020/12/10	18	42.24	11	41.80	41.40	7	23,548	0.03%
2020/12/09	12	41.58	17	41.42	41.40	-5	22,943	-0.02%
2020/12/08	14	41.14	10	41.12	40.60	4	22,173	0.02%
2020/12/07	13	38.47	16	37.85	38.25	-3	21,113	-0.01%
2020/12/04	4	38.91	14	38.08	38.00	-10	20,573	-0.05%
2020/12/03	16	40.28	10	40.15	39.50	6	20,136	0.03%
2020/12/02	27	40.13	22	40.58	40.00	5	19,824	0.03%
2020/12/01	15	41.98	11	42.85	41.10	4	19,317	0.02%
2020/11/30	7	43.23	1	43.20	43.70	6	18,836	0.03%
2020/11/27	8	42.48	11	41.81	43.00	-3	18,393	-0.02%
2020/11/26	11	41.10	12	42.06	40.65	-1	17,895	-0.01%
2020/11/25	1	38.80	6	39.10	40.90	-5	16,799	-0.03%
2020/11/24	10	37.50	0	0.00	37.20	10	16,009	0.06%
2020/11/23	27	37.73	27	37.68	37.45	0	15,818	0.00%
2020/11/20	11	37.34	10	37.45	36.75	1	15,621	0.01%
2020/11/19	17	37.08	43	36.73	37.45	-26	15,539	-0.17%
2020/11/18	24	35.94	17	36.00	36.40	7	14,552	0.05%
2020/11/17	0	0.00	3	33.63	33.35	-3	13,788	-0.02%
2020/11/16	2	31.95	4	31.60	31.55	-2	13,474	-0.01%
2020/11/13	5	30.67	4	31.40	30.60	1	13,393	0.01%
2020/11/12	12	31.44	21	31.41	31.20	-9	13,198	-0.07%
2020/11/11	20	31.75	23	31.53	32.45	-3	13,081	-0.02%
2020/11/10	26	31.80	8	30.27	29.80	18	12,631	0.14%
2020/11/09	1	32.00	1	30.85	32.25	0	11,564	0.00%
2020/11/06	5	28.85	5	28.95	29.35	0	11,333	0.00%
2020/11/04	0	0.00	1	28.90	28.90	-1	11,238	-0.01%
2020/11/03	2	28.15	3	28.60	28.60	-1	11,022	-0.01%
2020/11/02	3	27.32	4	28.04	27.00	-1	10,673	-0.01%
2020/10/30	0	0.00	1	26.20	26.20	-1	10,273	-0.01%
2020/10/28	2	27.30	4	26.85	26.15	-2	10,059	-0.02%
2020/10/27	0	0.00	1	26.45	26.10	-1	9,870	-0.01%
2020/10/26	2	25.80	9	25.72	26.85	-7	9,717	-0.07%
2020/10/21	1	25.45	5	25.47	25.30	-4	9,085	-0.04%
2020/10/20	1	25.20	7	25.11	25.25	-6	8,840	-0.07%
2020/10/16	4	23.78	0	0.00	23.55	4	8,469	0.05%
2020/10/15	15	24.33	0	0.00	24.05	15	8,399	0.18%
2020/10/14	2	24.30	0	0.00	24.55	2	8,292	0.02%
2020/10/13	0	0.00	26	24.06	25.05	-26	8,112	-0.32%
2020/10/12	5	23.24	2	23.25	23.15	3	7,687	0.04%
2020/10/08	12	23.51	0	0.00	23.80	12	7,540	0.16%
2020/10/07	0	0.00	3	23.73	24.45	-3	7,351	-0.04%
2020/10/06	3	22.90	0	0.00	23.45	3	7,094	0.04%
2020/10/05	0	0.00	8	22.16	22.85	-8	6,852	-0.12%
2020/09/30	10	21.35	0	0.00	21.25	10	6,606	0.15%
2020/09/29	10	21.00	0	0.00	21.00	10	6,614	0.15%
2020/09/28	5	21.60	12	21.08	21.65	-7	6,365	-0.11%
2020/09/23	1	19.45	0	0.00	19.50	1	5,708	0.02%
2020/09/17	10	20.10	0	0.00	20.20	10	5,586	0.18%
2020/09/16	0	0.00	1	19.55	20.10	-1	5,575	-0.02%
2020/09/15	0	0.00	50	19.50	19.80	-50	5,503	-0.91%
2020/09/14	0	0.00	5	19.80	19.75	-5	5,435	-0.09%
2020/09/11	2	20.00	0	0.00	20.00	2	5,337	0.04%
2020/09/10	1	20.60	1	20.40	20.40	0	5,238	0.00%
2020/09/07	58	20.44	4	20.35	20.15	54	5,064	1.07%
2020/09/04	0	0.00	11	20.16	20.00	-11	4,899	-0.22%
2020/09/03	1	20.40	0	0.00	20.45	1	4,775	0.02%
2020/08/27	1	21.20	0	0.00	20.90	1	4,277	0.02%
2020/08/26	0	0.00	2	22.00	22.10	-2	4,161	-0.05%
2020/08/25	2	21.90	12	21.28	21.75	-10	3,937	-0.25%
2020/08/24	0	0.00	1	20.35	20.40	-1	3,573	-0.03%
2020/08/21	0	0.00	1	20.15	20.10	-1	3,516	-0.03%
2020/08/20	0	0.00	2	20.70	19.95	-2	3,447	-0.06%
2020/08/19	10	20.55	0	0.00	20.35	10	3,250	0.31%
2020/08/18	0	0.00	1	20.05	20.10	-1	3,028	-0.03%
2020/08/14	2	20.10	0	0.00	19.90	2	2,607	0.08%
2020/08/12	1	18.70	0	0.00	18.80	1	2,218	0.05%
2020/08/11	2	18.60	0	0.00	18.80	2	2,191	0.09%
2020/08/10	7	19.10	8	18.96	19.00	-1	2,144	-0.05%
2020/08/06	0	0.00	1	18.05	18.30	-1	2,057	-0.05%
2020/07/08	0	0.00	1	18.45	18.70	-1	1,906	-0.05%
2020/06/09	0	0.00	1	17.05	17.00	-1	2,236	-0.04%
2020/05/13	2	16.00	0	0.00	15.95	2	2,283	0.09%
2020/04/29	0	0.00	2	16.78	16.70	-2	2,270	-0.09%
2020/04/21	1	16.20	1	16.40	15.95	0	2,263	0.00%
2020/04/20	0	0.00	3	16.10	16.10	-3	2,204	-0.14%
2020/04/17	0	0.00	10	16.35	16.15	-10	2,199	-0.45%
2020/04/16	12	15.85	2	15.90	15.95	10	2,161	0.46%
2020/04/15	3	15.70	0	0.00	16.10	3	2,151	0.14%
2020/04/01	10	13.85	0	0.00	14.35	10	2,011	0.50%
2020/03/27	1	14.05	10	14.10	13.90	-9	1,903	-0.47%
2020/03/19	13	11.87	0	0.00	11.90	13	1,715	0.76%
2020/03/18	0	0.00	4	13.15	13.15	-4	1,612	-0.25%
2020/03/17	10	13.40	0	0.00	13.40	10	1,565	0.64%
2020/01/30	2	17.00	0	0.00	16.80	2	1,166	0.17%
2020/01/07	0	0.00	11	18.35	18.25	-11	1,247	-0.88%
2019/09/04	34	20.34	30	20.15	20.15	4	4,831	0.08%
2019/09/03	1	19.95	1	19.60	20.20	0	4,719	0.00%
2019/08/26	0	0.00	3	19.05	18.75	-3	4,612	-0.07%
2019/08/23	2	18.60	0	0.00	18.60	2	4,582	0.04%
2019/08/14	0	0.00	2	21.10	21.05	-2	4,292	-0.05%
2019/08/08	1	21.40	1	21.25	21.40	0	4,184	0.00%
2019/08/06	0	0.00	4	20.80	20.55	-4	4,031	-0.10%
2019/08/05	2	22.25	1	21.25	21.40	1	3,939	0.03%
2019/07/31	2	20.93	0	0.00	20.75	2	3,472	0.06%
2019/07/26	43	22.01	55	22.46	21.90	-12	3,167	-0.38%
2019/07/25	9	21.26	6	20.63	21.90	3	2,829	0.11%
2019/07/24	1	20.30	1	20.50	20.40	0	2,501	0.00%
2019/07/18	5	19.20	0	0.00	19.00	5	2,087	0.24%
2019/07/03	0	0.00	1	19.10	19.10	-1	1,844	-0.05%
2019/06/17	0	0.00	2	18.45	18.45	-2	1,425	-0.14%
2019/06/14	0	0.00	2	18.45	18.40	-2	1,419	-0.14%
2019/06/06	2	18.00	1	17.90	17.95	1	1,279	0.08%
2019/06/03	1	17.75	0	0.00	17.85	1	1,208	0.08%
2019/05/30	0	0.00	1	18.90	18.85	-1	1,052	-0.10%
2019/05/29	0	0.00	4	18.44	18.50	-4	994	-0.40%
2019/05/27	2	18.15	0	0.00	18.05	2	905	0.22%
2019/05/24	0	0.00	1	17.75	17.90	-1	854	-0.12%
2019/05/23	0	0.00	1	17.45	17.60	-1	823	-0.12%
2019/05/14	0	0.00	3	16.45	16.70	-3	687	-0.44%
2019/05/13	0	0.00	1	16.50	16.50	-1	676	-0.15%
2019/04/22	0	0.00	3	16.55	16.55	-3	590	-0.51%
2019/03/20	0	0.00	10	16.05	16.20	-10	460	-2.17%
2019/02/18	1	16.20	0	0.00	16.20	1	494	0.20%
2019/02/13	1	16.05	0	0.00	16.05	1	470	0.21%
2018/12/06	0	0.00	2	15.85	15.85	-2	823	-0.24%
2018/12/05	0	0.00	0.1	15.90	15.95	-0.1	838	-0.01%
2018/11/19	2	15.55	0	0.00	15.55	2	902	0.22%
2018/11/08	0	0.00	30	15.25	15.30	-30	1,095	-2.74%
2018/11/02	5	15.25	0	0.00	15.20	5	1,133	0.44%
2018/10/31	10	15.20	0	0.00	15.10	10	1,143	0.87%
2018/10/29	5	15.25	0	0.00	15.40	5	1,124	0.44%
2018/10/26	0	0.00	1	15.75	15.80	-1	1,126	-0.09%
2018/10/24	10	16.00	0	0.00	16.25	10	1,121	0.89%
2018/10/23	0	0.00	5	16.10	16.10	-5	1,119	-0.45%
2018/10/22	0	0.00	1	16.30	16.30	-1	1,109	-0.09%
2018/10/18	0	0.00	14	16.00	16.15	-14	1,138	-1.23%
2018/10/17	10	15.70	0	0.00	15.65	10	1,139	0.88%
2018/10/16	0	0.00	10	15.90	15.85	-10	1,148	-0.87%
2018/10/15	10	15.60	0	0.00	16.05	10	1,143	0.87%
2018/10/12	0	0.00	2	15.65	15.70	-2	1,130	-0.18%
2018/10/04	0	0.00	10	16.60	16.60	-10	1,195	-0.84%
2018/10/03	15	16.80	0	0.00	16.70	15	1,199	1.25%
2018/09/25	10	16.70	0	0.00	16.65	10	1,256	0.80%
2018/08/24	0	0.00	10	16.75	16.75	-10	1,343	-0.74%
2018/08/22	0	0.00	0	17.10	17.20	0	1,339	0.00%
2018/08/13	10	16.60	2	16.80	16.80	8	1,224	0.65%
2018/08/08	0	0.00	1	16.80	16.80	-1	1,290	-0.08%
2018/08/07	0	0.00	30	16.85	16.85	-30	1,336	-2.25%
2018/08/06	0.1	16.70	0	0.00	16.80	0.1	1,349	0.01%
2018/08/03	0.5	16.75	0	0.00	16.75	0.5	1,358	0.04%
2018/08/02	25.2	16.70	0	0.00	16.70	25.2	1,370	1.84%
2018/07/03	1	17.05	0	0.00	17.10	1	1,330	0.08%
2018/07/02	1	16.85	0	0.00	16.95	1	1,322	0.08%
2018/06/15	0	0.00	3	16.65	16.50	-3	1,356	-0.22%
2018/06/13	0	0.00	5	16.70	16.65	-5	1,409	-0.35%
2018/06/08	1	16.70	0	0.00	16.70	1	1,484	0.07%
2018/06/01	5	16.65	0	0.00	16.70	5	1,563	0.32%
2018/05/17	5	16.50	0	0.00	16.55	5	1,629	0.31%
2018/05/15	10	16.55	0	0.00	16.50	10	1,604	0.62%
2018/05/09	5	17.15	0	0.00	17.05	5	1,665	0.30%
2018/04/10	0	0.00	10	17.86	17.85	-10	1,984	-0.50%
2018/04/09	0	0.00	5	17.90	17.90	-5	2,055	-0.24%
2018/04/03	10	17.98	0	0.00	18.00	10	2,170	0.46%
2018/03/31	5	18.00	0	0.00	17.95	5	2,168	0.23%
2018/03/23	0	0.00	1	18.00	18.00	-1	2,196	-0.05%
2018/03/21	0	0.00	5	18.15	18.15	-5	2,186	-0.23%
2018/03/19	15	18.48	10	18.45	18.50	5	2,189	0.23%
2018/03/05	0	0.00	0.9	17.90	17.90	-0.9	2,921	-0.03%
2018/01/09	0	0.00	10	19.75	19.95	-10	3,311	-0.30%
2018/01/05	10	19.75	0	0.00	19.75	10	3,296	0.30%
2018/01/02	10	20.30	0	0.00	19.85	10	3,233	0.31%