萬海 (2615)-兆豐-大同券商分點個股進出

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
45.50
漲跌
▲0.05
漲幅
+0.11%
成交量
3,861張
產業
上市航運類股
2306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－兆豐-大同券商分點個股進出

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

兆豐-大同券商分點個股進出
兆豐-大同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
2024/04/25	3	45.40	2	45.35	45.50	1	7,008	0.01%
2024/04/23	0	0.00	1	44.70	44.95	-1	7,199	-0.01%
2024/04/22	2	44.15	2	44.65	43.85	0	7,263	0.00%
2024/04/19	1	43.15	2	43.58	43.25	-1	7,188	-0.01%
2024/04/16	2	43.93	0	0.00	42.90	2	7,492	0.03%
2024/04/11	0	0.00	3	44.98	44.80	-3	8,591	-0.03%
2024/04/09	0	0.00	1	44.95	44.95	-1	9,660	-0.01%
2024/04/08	2	43.30	1	43.75	44.10	1	10,167	0.01%
2024/04/01	0	0.00	1	44.45	44.55	-1	10,619	-0.01%
2024/03/28	1	44.10	0	0.00	44.00	1	11,852	0.01%
2024/03/27	1	44.50	0	0.00	44.45	1	13,593	0.01%
2024/03/26	1	44.20	1	44.55	44.55	0	14,921	0.00%
2024/03/25	1	45.35	1	45.50	45.40	0	15,353	0.00%
2024/03/22	1	44.80	0	0.00	45.30	1	16,105	0.01%
2024/03/21	1	45.10	1	45.85	45.10	0	16,959	0.00%
2024/03/20	1	45.05	0.2	45.00	45.00	0.8	17,230	0.00%
2024/03/19	1	45.85	0	0.00	45.50	1	17,402	0.01%
2024/03/18	7	46.00	0	0.00	45.65	7	17,526	0.04%
2024/03/14	1	48.35	60	48.35	47.10	-59	17,606	-0.34%
2024/03/13	2	49.30	52	49.23	49.00	-50	17,484	-0.29%
2024/03/11	2	49.30	2	49.65	49.30	0	17,544	0.00%
2024/03/08	3	48.20	3	49.75	48.65	0	17,905	0.00%
2024/03/06	4	48.81	0	0.00	48.40	4	18,390	0.02%
2024/03/05	1	49.55	1	50.20	49.35	0	18,379	0.00%
2024/03/04	0	0.00	1.1	49.51	49.65	-1.1	18,350	-0.01%
2024/03/01	2	49.70	0	0.00	49.90	2	18,376	0.01%
2024/02/29	3	50.17	53	50.51	50.40	-50	18,247	-0.27%
2024/02/27	0	0.00	35	48.60	48.10	-35	17,884	-0.20%
2024/02/23	0	0.00	1	50.30	49.65	-1	17,845	-0.01%
2024/02/22	8	49.70	41	49.89	50.00	-33	17,821	-0.19%
2024/02/21	3	49.08	1	49.65	49.00	2	17,723	0.01%
2024/02/20	0	0.00	1	49.00	48.65	-1	17,675	-0.01%
2024/02/15	1	46.80	1	46.85	47.20	0	17,961	0.00%
2024/01/25	1	50.40	0	0.00	49.75	1	17,876	0.01%
2024/01/24	3	50.73	0	0.00	50.50	3	17,811	0.02%
2024/01/23	1	50.30	1	50.20	50.20	0	17,846	0.00%
2024/01/22	4	50.08	5	49.89	50.70	-1	17,889	-0.01%
2024/01/19	2	51.40	2	52.30	51.20	0	17,791	0.00%
2024/01/18	1	52.40	9	52.27	52.50	-8	17,695	-0.05%
2024/01/17	1	50.50	0	0.00	51.00	1	17,539	0.01%
2024/01/16	2	51.50	0	0.00	52.00	2	17,383	0.01%
2024/01/15	1	53.30	0	0.00	52.80	1	17,235	0.01%
2024/01/12	0	0.00	2	52.55	52.50	-2	17,179	-0.01%
2024/01/11	2	50.90	2	50.55	50.90	0	17,038	0.00%
2024/01/10	2	50.50	1	50.50	50.70	1	16,960	0.01%
2024/01/09	3	52.23	1	53.10	52.40	2	16,693	0.01%
2024/01/08	17	56.60	16	56.64	56.20	1	16,210	0.01%
2024/01/05	21	57.06	10	57.20	57.90	11	15,999	0.07%
2024/01/04	37	57.09	39	57.27	57.00	-2	15,558	-0.01%
2024/01/03	1	54.80	1	55.00	55.00	0	14,793	0.00%
2024/01/02	53	56.87	52	55.27	54.70	1	14,512	0.01%
2023/12/29	15	55.50	15	54.73	55.00	0	13,941	0.00%
2023/12/28	17	55.94	16	56.31	55.20	1	13,906	0.01%
2023/12/27	13	56.89	13	56.82	56.60	0	13,795	0.00%
2023/12/26	10	54.50	10	54.90	56.00	0	13,532	0.00%
2023/12/25	49	55.97	96	56.44	54.50	-47	13,140	-0.36%
2023/12/22	109	59.51	113	59.37	60.10	-4	12,342	-0.03%	大買/大賣/
2023/12/21	81	56.26	80	57.57	59.60	1	10,570	0.01%
2023/12/20	5	54.12	15	53.87	54.50	-10	9,261	-0.11%
2023/12/19	16	52.68	15	52.68	52.30	1	8,798	0.01%
2023/12/18	8	51.21	3	52.57	52.90	5	8,116	0.06%
2023/12/14	0	0.00	1	49.50	49.05	-1	7,080	-0.01%
2023/12/13	282	50.96	0	0.00	50.10	282	6,925	4.07%	大買/鉅額交易
2023/12/12	46	53.28	46	53.27	51.80	0	7,366	0.00%
2023/12/11	1	53.00	1	52.30	52.40	0	7,192	0.00%
2023/12/07	0	0.00	11	50.68	50.10	-11	6,981	-0.16%
2023/12/06	3	50.90	13	51.28	51.30	-10	6,957	-0.14%
2023/12/05	5	51.28	0	0.00	52.00	5	6,865	0.07%
2023/11/28	10	46.90	2	46.45	47.00	8	6,013	0.13%
2023/11/27	5	45.80	0	0.00	46.00	5	5,993	0.08%
2023/11/22	2	45.85	0	0.00	45.65	2	6,052	0.03%
2023/11/15	8	47.82	8	46.71	47.85	0	6,230	0.00%
2023/11/14	0	0.00	1	46.80	46.10	-1	6,289	-0.02%
2023/11/10	5	45.40	4	45.00	45.00	1	6,230	0.02%
2023/11/06	0	0.00	5	47.30	47.45	-5	6,240	-0.08%
2023/10/31	1	46.80	0	0.00	46.20	1	6,272	0.02%
2023/10/30	0	0.00	3	47.32	47.45	-3	6,225	-0.05%
2023/10/25	0	0.00	1	44.80	44.75	-1	6,288	-0.02%
2023/10/24	2	44.68	1	44.40	44.60	1	6,340	0.02%
2023/10/23	0	0.00	1	44.70	44.50	-1	6,394	-0.02%
2023/10/16	0	0.00	1	44.05	45.00	-1	6,549	-0.02%
2023/10/02	2	47.30	0.6	47.35	47.35	1.4	7,230	0.02%
2023/09/25	1	48.85	7	49.12	49.20	-6	9,197	-0.07%
2023/09/21	2	50.55	2	51.20	49.80	0	9,532	0.00%
2023/09/20	0	0.00	2	51.80	51.30	-2	9,490	-0.02%
2023/09/19	2	51.00	0	0.00	50.50	2	9,382	0.02%
2023/09/18	1	50.10	1	50.60	50.90	0	9,376	0.00%
2023/09/15	8	50.78	8	50.41	50.60	0	9,386	0.00%
2023/09/14	0	0.00	2	48.20	48.85	-2	8,722	-0.02%
2023/09/13	10	46.61	9	46.80	46.65	1	8,628	0.01%
2023/09/12	0	0.00	1	46.65	46.80	-1	8,725	-0.01%
2023/09/08	1	46.45	2	46.53	46.30	-1	8,781	-0.01%
2023/09/06	2	46.25	0	0.00	46.30	2	8,880	0.02%
2023/09/04	0	0.00	1	46.55	46.50	-1	9,162	-0.01%
2023/09/01	1	45.30	0	0.00	44.90	1	9,167	0.01%
2023/08/28	1	45.70	0	0.00	46.10	1	9,394	0.01%
2023/08/25	3	45.90	3	46.20	45.90	0	9,499	0.00%
2023/08/24	6	46.76	3	46.00	46.00	3	9,566	0.03%
2023/08/22	0	0.00	1	48.35	48.70	-1	9,435	-0.01%
2023/08/18	0	0.00	1	51.10	50.50	-1	9,404	-0.01%
2023/08/17	3	47.50	3	46.78	47.90	0	9,202	0.00%
2023/08/16	4	47.66	5	47.64	47.60	-1	9,232	-0.01%
2023/08/14	1	49.70	0	0.00	49.50	1	9,286	0.01%
2023/08/11	5	49.35	5	49.75	50.60	0	9,367	0.00%
2023/08/10	1	49.95	0	0.00	50.10	1	9,379	0.01%
2023/08/08	1	50.00	0	0.00	50.10	1	9,472	0.01%
2023/08/07	1	50.40	0	0.00	50.50	1	9,594	0.01%
2023/08/02	1	50.40	1	51.10	51.10	0	9,689	0.00%
2023/08/01	0	0.00	2	51.25	51.10	-2	9,706	-0.02%
2023/07/31	1	50.70	0	0.00	50.40	1	9,784	0.01%
2023/07/28	0	0.00	50	51.24	51.80	-50	9,824	-0.51%
2023/07/27	6	50.40	7	50.03	50.40	-1	9,917	-0.01%
2023/07/26	1	49.65	1	50.00	49.45	0	9,944	0.00%
2023/07/24	1	49.65	0	0.00	49.30	1	10,070	0.01%
2023/07/21	2	51.10	0	0.00	50.90	2	10,120	0.02%
2023/07/17	50	51.00	1.3	50.89	51.00	48.7	10,322	0.47%
2023/07/14	0	0.00	1	50.30	50.40	-1	10,323	-0.01%
2023/07/13	4	50.24	6	50.72	49.30	-2	10,335	-0.02%
2023/07/12	3	51.80	3	52.30	51.60	0	10,261	0.00%
2023/07/11	4	53.88	1	53.90	53.60	3	10,245	0.03%
2023/07/10	5	54.20	4	54.75	53.60	1	10,259	0.01%
2023/07/05	10	57.10	14	56.92	57.70	-4	9,939	-0.04%
2023/07/04	18	59.14	23	59.47	57.30	-5	9,675	-0.05%
2023/07/03	21	57.90	13.1	58.09	58.90	7.9	8,716	0.09%
2023/06/30	6	58.92	7	58.99	59.00	-1	8,216	-0.01%
2023/06/29	4	57.58	0	0.00	57.30	4	7,941	0.05%
2023/06/27	6	59.05	0.1	59.10	58.80	5.9	7,873	0.07%
2023/06/21	1	59.70	0	0.00	60.20	1	7,865	0.01%
2023/06/20	2	61.00	0	0.00	61.00	2	7,836	0.03%
2023/06/19	2	61.20	0	0.00	61.10	2	7,892	0.03%
2023/06/15	6	61.72	5	62.40	61.70	1	7,940	0.01%
2023/06/14	0	0.00	15	62.40	62.20	-15	8,067	-0.19%
2023/06/12	2	61.80	1	62.00	62.10	1	8,862	0.01%
2023/06/09	0	0.00	2	61.70	61.80	-2	9,553	-0.02%
2023/06/08	15	62.00	1	61.50	61.50	14	9,687	0.14%
2023/06/07	0	0.00	1	59.90	59.80	-1	9,917	-0.01%
2023/06/06	0	0.00	1	59.50	59.50	-1	9,925	-0.01%
2023/06/02	0	0.00	8	57.88	58.10	-8	10,005	-0.08%
2023/06/01	3	57.10	2	57.30	57.10	1	10,059	0.01%
2023/05/31	1	58.70	2	58.40	58.00	-1	10,104	-0.01%
2023/05/30	1	59.00	0	59.20	58.70	1	10,281	0.01%
2023/05/29	0	0.00	3	60.00	60.00	-3	10,361	-0.03%
2023/05/26	0	0.00	1	59.00	58.90	-1	10,595	-0.01%
2023/05/25	0	0.00	6	58.70	58.70	-6	10,907	-0.06%
2023/05/23	0	0.00	5	60.10	60.10	-5	11,458	-0.04%
2023/05/22	9	59.90	5	60.00	60.20	4	11,482	0.03%
2023/05/19	1	60.20	1	60.60	60.30	0	11,432	0.00%
2023/05/18	4	59.68	3	60.10	59.60	1	11,369	0.01%
2023/05/17	0	0.00	1	60.30	60.20	-1	11,390	-0.01%
2023/05/16	1	59.60	0	0.00	59.60	1	11,367	0.01%
2023/05/15	0	0.00	3	60.20	60.20	-3	11,413	-0.03%
2023/05/12	2	59.15	4	59.25	59.20	-2	11,434	-0.02%
2023/05/11	4	59.75	6	60.20	59.10	-2	11,447	-0.02%
2023/05/10	5	62.00	0	0.00	61.60	5	11,368	0.04%
2023/05/09	0	0.00	2	60.00	60.20	-2	11,394	-0.02%
2023/05/08	0	0.00	11	59.40	59.40	-11	11,536	-0.10%
2023/05/05	4	59.68	5	59.68	59.50	-1	11,898	-0.01%
2023/05/04	4	60.50	5	60.58	60.10	-1	11,984	-0.01%
2023/05/03	6	61.31	2	61.40	60.50	4	12,004	0.03%
2023/05/02	4	63.25	6	63.28	63.20	-2	11,970	-0.02%
2023/04/28	0	0.00	1	64.80	65.00	-1	12,084	-0.01%
2023/04/26	0	0.00	1.4	63.67	63.70	-1.4	12,253	-0.01%
2023/04/25	4	64.20	5	64.70	64.20	-1	12,258	-0.01%
2023/04/24	1	65.00	0	0.00	65.50	1	12,374	0.01%
2023/04/21	0	0.00	1.3	65.00	65.00	-1.3	12,497	-0.01%
2023/04/18	1	69.80	0	0.00	69.00	1	12,772	0.01%
2023/04/17	0	0.00	4	70.58	70.50	-4	12,889	-0.03%
2023/04/13	1	68.40	0	0.00	68.50	1	13,235	0.01%
2023/04/12	3	69.00	2	69.15	68.80	1	13,442	0.01%
2023/04/10	5	69.62	0	0.00	68.80	5	14,135	0.04%
2023/04/07	1	69.50	3	69.43	69.40	-2	14,505	-0.01%
2023/04/06	0	0.00	1	68.10	67.80	-1	14,953	-0.01%
2023/03/31	1	69.20	1	69.70	68.50	0	15,727	0.00%
2023/03/29	4	69.08	1	70.10	68.80	3	17,649	0.02%
2023/03/28	2	70.15	1	69.30	69.30	1	18,203	0.01%
2023/03/23	2	70.00	2	69.40	69.90	0	20,125	0.00%
2023/03/21	64	69.20	64	69.51	69.00	0	20,226	0.00%
2023/03/20	61	69.83	62	70.07	69.60	-1	20,233	0.00%
2023/03/17	2	69.00	2	68.90	69.00	0	20,203	0.00%
2023/03/16	8	68.63	11	70.07	68.20	-3	20,128	-0.01%
2023/03/15	69	71.93	81	71.43	71.00	-12	19,886	-0.06%
2023/03/14	5	73.00	12	73.30	72.50	-7	19,571	-0.04%
2023/03/13	0	0.00	2	80.50	80.50	-2	18,898	-0.01%
2023/03/10	7	79.99	7	80.77	79.10	0	18,755	0.00%
2023/03/09	0	0.00	1	80.10	80.10	-1	18,527	-0.01%
2023/03/08	6	78.97	8.2	79.24	79.00	-2.2	18,647	-0.01%
2023/03/06	2	80.80	0	0.00	80.60	2	18,803	0.01%
2023/03/03	1	80.70	0	0.00	81.10	1	19,016	0.01%
2023/03/02	1	81.10	5	80.58	80.70	-4	19,149	-0.02%
2023/03/01	2	78.05	3	78.00	78.60	-1	18,998	-0.01%
2023/02/24	2	80.25	0.3	79.50	79.60	1.7	18,961	0.01%
2023/02/23	2	79.60	2	79.25	79.20	0	18,829	0.00%
2023/02/22	0	0.00	11	78.29	76.70	-11	18,592	-0.06%
2023/02/21	2.2	76.02	7	76.70	77.50	-4.9	18,344	-0.03%
2023/02/20	52	73.89	54	73.63	74.00	-2	18,296	-0.01%
2023/02/17	8	72.95	3	72.93	73.30	5	18,522	0.03%
2023/02/16	1	74.10	2	73.80	73.70	-1	18,664	-0.01%
2023/02/15	1	73.60	3	74.57	73.70	-2	19,073	-0.01%
2023/02/14	7	74.46	3	74.87	74.80	4	19,329	0.02%
2023/02/13	6	73.82	21	73.96	73.80	-15	19,474	-0.08%
2023/02/10	5	76.10	4	75.88	75.50	1	19,706	0.01%
2023/02/09	4	77.18	4	77.25	76.90	0	20,025	0.00%
2023/02/08	1	78.00	1	77.40	77.90	0	20,279	0.00%
2023/02/07	17	77.14	4	76.90	77.60	13	20,350	0.06%
2023/02/06	3	76.30	2	76.30	76.10	1	20,482	0.00%
2023/02/03	5	79.84	5	80.30	79.50	0	20,459	0.00%
2023/02/02	2	78.75	7	77.59	78.60	-5	20,220	-0.02%
2023/02/01	64	76.44	61	76.53	76.70	3	20,217	0.01%
2023/01/31	9	75.84	2	75.50	75.90	7	20,313	0.03%
2023/01/30	59	73.68	61	74.07	75.60	-2	20,414	-0.01%
2023/01/17	16	74.42	39	74.52	73.60	-23	20,433	-0.11%
2023/01/16	58	73.47	6	73.60	73.70	52	20,475	0.25%
2023/01/12	9	75.19	1	74.50	74.10	8	20,536	0.04%
2023/01/11	4	77.40	7	76.71	76.10	-3	20,473	-0.01%
2023/01/10	1	76.50	2	77.60	76.50	-1	20,444	0.00%
2023/01/09	2	77.60	2	77.35	77.50	0	20,639	0.00%
2023/01/06	24	76.06	28	76.50	77.80	-4	20,709	-0.02%
2023/01/05	66	77.98	61	78.49	77.10	5	20,762	0.02%
2023/01/04	6	79.02	7	78.90	77.10	-1	20,903	0.00%
2023/01/03	13	80.72	11	81.63	79.20	2	20,825	0.01%
2022/12/30	24	80.24	28	80.09	80.10	-4	20,753	-0.02%
2022/12/29	74	79.26	73	79.26	79.20	1	20,637	0.00%
2022/12/28	38	80.39	45	81.18	79.00	-7	20,583	-0.03%
2022/12/27	60	83.76	60	84.03	82.10	0	20,463	0.00%
2022/12/26	10	83.70	15	84.38	82.40	-5	20,553	-0.02%
2022/12/23	43	85.13	42	85.72	86.20	1	20,344	0.00%
2022/12/22	59	84.82	52	83.59	87.20	7	19,732	0.04%
2022/12/21	30	78.80	23	78.67	79.80	7	18,579	0.04%
2022/12/20	15	77.46	40	78.21	76.70	-25	18,285	-0.14%
2022/12/19	19	78.96	13	79.23	76.20	6	18,086	0.03%
2022/12/16	15	77.49	9.1	77.55	78.80	5.9	17,509	0.03%
2022/12/15	3	72.20	4	72.63	72.50	-1	16,827	-0.01%
2022/12/14	3	69.90	3	69.40	70.70	0	17,223	0.00%
2022/12/13	37	70.21	24	70.71	70.30	13	17,331	0.08%
2022/12/12	0	0.00	1	69.30	69.30	-1	17,584	-0.01%
2022/12/09	2	69.60	18	69.72	70.10	-16	17,814	-0.09%
2022/12/08	3	69.07	2	68.55	68.60	1	18,088	0.01%
2022/12/07	22	69.76	2	70.75	69.10	20	18,250	0.11%
2022/12/06	8	71.01	2	72.50	70.60	6	18,254	0.03%
2022/12/05	1	74.90	1	75.00	74.30	0	18,390	0.00%
2022/12/02	1	74.50	1	74.90	74.50	0	18,584	0.00%
2022/12/01	15	75.50	4	76.03	75.30	11	18,774	0.06%
2022/11/30	3	75.37	4	74.83	76.10	-1	18,698	-0.01%
2022/11/29	1	73.10	0	0.00	74.70	1	18,769	0.01%
2022/11/28	4	73.50	19	74.28	72.90	-15	18,998	-0.08%
2022/11/25	29	76.52	24.2	76.17	74.90	4.9	18,973	0.03%
2022/11/24	14	75.37	11	74.10	75.40	3	19,000	0.02%
2022/11/23	2	70.55	4	71.18	71.10	-2	18,785	-0.01%
2022/11/22	1	69.10	2	69.50	69.10	-1	18,934	-0.01%
2022/11/21	5	69.82	4	70.90	69.50	1	18,878	0.01%
2022/11/18	0	0.00	1	73.70	71.80	-1	18,843	-0.01%
2022/11/17	4	74.70	4	75.00	74.20	0	18,944	0.00%
2022/11/16	3	75.10	2	74.30	75.30	1	18,910	0.01%
2022/11/14	1	75.20	1.5	74.10	74.10	-0.5	18,805	0.00%
2022/11/11	8	74.51	8	74.68	73.50	0	18,698	0.00%
2022/11/10	0	0.00	19	73.38	74.40	-19	18,395	-0.10%
2022/11/09	23	71.14	39	71.72	72.00	-16	18,244	-0.09%
2022/11/08	0	0.00	4	71.30	70.40	-4	18,282	-0.02%
2022/11/07	1	69.00	3	68.90	70.00	-2	18,009	-0.01%
2022/11/04	2	66.35	2	66.85	66.60	0	17,759	0.00%
2022/11/03	6	65.32	4	65.33	65.80	2	17,605	0.01%
2022/11/02	0	0.00	2	67.55	66.50	-2	17,748	-0.01%
2022/11/01	13	66.87	11.3	66.60	66.00	1.7	17,590	0.01%
2022/10/31	2	67.80	2	67.90	67.70	0	17,596	0.00%
2022/10/28	6	69.27	5	69.30	68.50	1	17,585	0.01%
2022/10/27	3	69.23	3	69.80	70.50	0	17,529	0.00%
2022/10/26	2	69.20	2	69.20	69.20	0	17,483	0.00%
2022/10/25	18	68.39	18	68.84	67.70	0	17,395	0.00%
2022/10/24	2	69.25	2	70.20	68.50	0	17,586	0.00%
2022/10/20	3	63.90	3	63.30	66.90	0	17,578	0.00%
2022/10/18	0	0.00	2	66.70	67.00	-2	17,674	-0.01%
2022/10/17	3	63.70	2	66.50	64.90	1	17,705	0.01%
2022/10/14	1	68.90	4	69.00	68.80	-3	17,512	-0.02%
2022/10/13	7	67.30	4	67.93	65.40	3	17,873	0.02%
2022/10/12	1	68.20	3	69.27	68.30	-2	18,252	-0.01%
2022/10/11	15	72.00	6	72.60	72.20	9	18,103	0.05%
2022/10/07	1	74.30	3	74.30	73.20	-2	17,998	-0.01%
2022/10/06	1	72.70	10	72.39	73.60	-9	18,048	-0.05%
2022/10/05	10	73.99	6	73.12	72.90	4	18,103	0.02%
2022/10/04	7	70.83	3	71.23	71.60	4	18,225	0.02%
2022/10/03	8	70.80	10	70.30	70.30	-2	18,110	-0.01%
2022/09/30	0	0.00	1.5	66.53	66.80	-1.5	17,994	-0.01%
2022/09/29	0	0.00	3.3	67.07	66.50	-3.3	17,966	-0.02%
2022/09/28	25	68.02	27	67.79	65.70	-2	17,990	-0.01%
2022/09/27	17	70.34	22.3	70.82	71.00	-5.3	18,355	-0.03%
2022/09/26	0.5	71.50	34	69.61	69.40	-33.5	18,480	-0.18%
2022/09/23	5	75.78	4	75.50	74.90	1	18,620	0.01%
2022/09/22	12	75.83	5	75.96	74.70	7	18,861	0.04%
2022/09/21	15	77.53	13	77.59	78.30	2	19,104	0.01%
2022/09/20	10	75.50	10	75.50	75.10	0	19,163	0.00%
2022/09/19	3	75.40	2	77.85	74.10	1	19,630	0.01%
2022/09/16	1	80.10	13	78.82	80.70	-12	19,925	-0.06%
2022/09/15	7	81.29	8	80.86	80.70	-1	20,286	0.00%
2022/09/14	1	77.00	0.9	79.10	79.10	0.1	20,546	0.00%
2022/09/13	1	78.30	1.3	77.83	77.70	-0.3	20,614	0.00%
2022/09/12	6	77.68	15.8	76.12	76.90	-9.8	20,925	-0.05%
2022/09/08	2	74.10	2.2	73.63	74.10	-0.2	20,836	0.00%
2022/09/07	0	74.50	0.3	73.60	74.50	-0.3	20,908	0.00%
2022/09/06	1	78.20	1	77.00	76.80	0	20,750	0.00%
2022/09/05	0	0.00	0.2	76.30	76.20	-0.2	20,692	0.00%
2022/09/02	2	78.00	0.5	78.48	78.00	1.5	20,581	0.01%
2022/09/01	0	0.00	0	84.70	83.70	0	20,346	0.00%
2022/08/31	8	86.34	28.1	85.26	86.80	-20.1	20,415	-0.10%
2022/08/30	3	86.37	9	86.10	86.10	-6	20,129	-0.03%
2022/08/29	1	86.60	0	0.00	86.30	1	20,111	0.00%
2022/08/26	0	0.00	6	93.62	93.10	-6	20,046	-0.03%
2022/08/25	3	92.23	3.2	92.78	92.80	-0.2	20,010	0.00%
2022/08/24	7	92.24	5	92.24	91.30	2	20,068	0.01%
2022/08/23	2	95.40	12	95.55	94.60	-10	20,090	-0.05%
2022/08/22	1	95.80	1	96.80	95.10	0	20,154	0.00%
2022/08/19	3	100.67	0	0.00	100.50	3	20,021	0.01%
2022/08/18	1	101.00	1	100.00	101.00	0	20,220	0.00%
2022/08/17	3	101.50	1	101.50	101.50	2	20,697	0.01%
2022/08/16	11	99.97	6	100.70	99.90	5	21,251	0.02%
2022/08/15	13	101.00	5	101.50	101.50	8	21,871	0.04%
2022/08/12	4	103.75	2	104.25	104.50	2	21,770	0.01%
2022/08/11	1	103.50	116	102.59	103.00	-115	21,901	-0.53%	大賣/鉅額交易
2022/08/10	31.1	105.52	19	103.08	103.00	12.1	21,885	0.06%
2022/08/09	4	104.88	2	105.50	105.00	2	21,937	0.01%
2022/08/08	5	107.30	1	106.00	107.50	4	21,826	0.02%
2022/08/05	4	106.75	5	107.50	107.50	-1	21,846	0.00%
2022/08/04	9	102.72	9	103.94	104.00	0	21,921	0.00%
2022/08/03	0	0.00	3	104.50	104.50	-3	21,955	-0.01%
2022/08/02	4	103.75	3	104.50	105.00	1	22,088	0.00%
2022/08/01	3	105.50	2	106.00	107.50	1	22,109	0.00%
2022/07/29	6	106.42	11	106.50	107.00	-5	22,202	-0.02%
2022/07/28	4	103.25	3	102.33	102.00	1	22,118	0.00%
2022/07/27	5	103.80	5	104.10	104.50	0	22,091	0.00%
2022/07/26	8	102.06	7	102.00	100.50	1	22,099	0.00%
2022/07/25	0	0.00	1	106.00	104.00	-1	21,952	0.00%
2022/07/22	6	106.67	3	107.00	106.50	3	21,993	0.01%
2022/07/21	21	106.21	22	105.95	105.50	-1	22,013	0.00%
2022/07/20	8	105.44	3	106.50	103.50	5	21,989	0.02%
2022/07/19	11	129.23	22	126.94	131.00	-11	21,598	-0.05%
2022/07/18	4	119.75	101	120.24	121.00	-97	21,147	-0.46%	大賣/
2022/07/15	1	117.50	0	0.00	117.00	1	21,144	0.00%
2022/07/14	2	113.50	65	116.54	118.50	-63	21,219	-0.30%
2022/07/13	3	115.50	2	117.50	113.50	1	21,063	0.00%
2022/07/12	8.3	113.49	4	113.75	112.00	4.3	20,966	0.02%
2022/07/11	12	119.79	13	119.50	120.50	-1	20,719	0.00%
2022/07/08	22	121.11	20	120.30	120.50	2	20,675	0.01%
2022/07/06	38	114.00	44	114.01	113.50	-6	20,500	-0.03%
2022/07/05	26	115.40	22	115.25	116.00	4	20,405	0.02%
2022/07/04	3	114.17	2	115.50	115.50	1	19,948	0.01%
2022/07/01	9.1	116.08	92	112.60	111.00	-82.9	19,836	-0.42%
2022/06/30	24	117.75	24	118.85	119.00	0	19,480	0.00%
2022/06/29	9	122.56	5	123.30	120.00	4	19,155	0.02%
2022/06/28	51	124.57	70	125.37	128.00	-19	18,787	-0.10%
2022/06/27	21	125.86	30.1	124.41	128.00	-9.1	18,412	-0.05%
2022/06/24	37	115.70	21	116.52	116.50	16	17,937	0.09%
2022/06/23	66	112.54	365	113.33	110.50	-299	17,617	-1.70%	大賣/鉅額交易
2022/06/22	12	119.13	41	118.56	120.00	-29	17,276	-0.17%
2022/06/21	5	122.60	37	121.24	123.50	-32	16,758	-0.19%
2022/06/20	10.1	122.18	30	121.48	119.50	-19.9	16,534	-0.12%
2022/06/17	1	131.50	1	133.00	131.00	0	16,156	0.00%
2022/06/16	13	135.53	7	131.79	131.00	6	15,984	0.04%
2022/06/15	7	141.78	4	141.00	140.50	3	16,030	0.02%
2022/06/14	1	143.00	0	0.00	143.00	1	16,380	0.01%
2022/06/13	12	143.75	2	143.50	143.00	10	17,312	0.06%
2022/06/10	8	151.25	2	150.50	150.00	6	17,735	0.03%
2022/06/09	66	157.19	56	155.94	155.00	10	17,977	0.06%
2022/06/08	1	160.00	73	161.49	161.50	-72	18,124	-0.40%
2022/06/07	4	159.00	2	160.00	159.00	2	18,565	0.01%
2022/06/06	2	161.50	42	161.95	158.50	-40	19,086	-0.21%
2022/06/02	2	158.50	1	160.00	158.50	1	19,672	0.01%
2022/06/01	1	161.00	1	159.50	159.50	0	20,734	0.00%
2022/05/31	1	158.00	0	0.00	157.00	1	22,047	0.00%
2022/05/30	106	161.02	6	161.50	158.50	100	22,405	0.45%	大買/
2022/05/27	2	158.50	1.1	160.38	160.50	0.9	22,706	0.00%
2022/05/26	6	160.67	3	160.17	156.50	3	23,032	0.01%
2022/05/25	59	160.53	8	161.00	160.50	51	23,196	0.22%
2022/05/24	1	166.00	1.1	162.64	161.50	-0.1	23,415	0.00%
2022/05/23	4	158.63	20.1	160.74	163.50	-16.1	23,452	-0.07%
2022/05/20	1	148.50	2	148.50	149.00	-1	23,616	0.00%
2022/05/19	3	142.33	3	142.50	146.00	0	24,528	0.00%
2022/05/18	15	145.73	13	145.42	147.50	2	25,491	0.01%
2022/05/17	63	143.84	12	147.08	143.00	51	26,034	0.20%
2022/05/16	3	149.50	3	149.50	148.00	0	26,380	0.00%
2022/05/12	33	147.47	2	148.50	148.50	31	27,852	0.11%
2022/05/10	2	150.50	2.1	150.04	151.50	-0.1	28,426	0.00%
2022/05/06	5	146.30	7	148.79	151.50	-2	29,843	-0.01%
2022/05/05	19	151.19	17	151.24	153.00	2	29,960	0.01%
2022/05/04	2	149.50	2	149.25	148.50	0	29,923	0.00%
2022/05/03	2.1	145.76	2	144.50	146.00	0.1	30,123	0.00%
2022/04/29	14	146.57	15	146.60	146.00	-1	30,426	0.00%
2022/04/28	1.2	142.28	2.1	144.05	142.00	-0.9	30,615	0.00%
2022/04/27	7	143.50	7	143.36	144.00	0	30,648	0.00%
2022/04/25	4	148.63	12	150.79	148.00	-8	30,860	-0.03%
2022/04/22	3	155.50	3	156.33	156.00	0	30,890	0.00%
2022/04/21	3.2	158.31	3	157.83	157.50	0.2	31,098	0.00%
2022/04/20	11	157.32	2	156.75	155.50	9	31,348	0.03%
2022/04/19	2.1	155.24	2	154.50	156.00	0.1	31,482	0.00%
2022/04/18	4	151.50	3.5	151.57	151.00	0.5	31,728	0.00%
2022/04/14	6	155.50	3	156.83	154.50	3	32,163	0.01%
2022/04/13	2	156.50	7	157.64	158.00	-5	32,253	-0.02%
2022/04/12	2	151.75	2	148.25	153.00	0	32,311	0.00%
2022/04/11	11	154.64	13	153.27	151.50	-2	32,351	-0.01%
2022/04/08	3.5	154.21	4	154.00	154.00	-0.5	32,947	0.00%
2022/04/07	58	151.40	1	154.50	149.50	57	33,063	0.17%
2022/04/06	17	154.50	0	0.00	156.00	17	33,093	0.05%
2022/04/01	4	159.50	5	158.90	160.00	-1	33,478	0.00%
2022/03/31	6.1	157.76	2	159.00	158.50	4.1	33,528	0.01%
2022/03/30	1.1	160.05	6	160.50	160.00	-4.9	33,688	-0.01%
2022/03/29	4	154.63	1	156.00	154.50	3	33,769	0.01%
2022/03/28	7	155.64	27	154.83	156.00	-20	34,092	-0.06%
2022/03/25	17.1	156.30	7	156.79	153.50	10.1	34,467	0.03%
2022/03/24	5.1	160.91	4	161.25	160.00	1.1	34,857	0.00%
2022/03/23	1	164.50	2	164.50	163.00	-1	35,566	0.00%
2022/03/18	21.1	161.83	20	161.50	163.00	1.1	38,261	0.00%
2022/03/17	10	163.00	12	164.96	168.00	-2	38,841	-0.01%
2022/03/16	91.1	167.65	34	165.79	161.50	57.1	39,919	0.14%
2022/03/15	50	181.29	8	176.13	172.50	42	39,944	0.11%
2022/03/14	118.2	179.15	141.3	180.59	182.00	-23.1	41,030	-0.06%	大買/大賣/
2022/03/11	22.1	175.07	18	175.72	175.00	4.1	42,473	0.01%
2022/03/10	69	179.62	65	178.54	176.50	4	43,249	0.01%
2022/03/09	92.2	174.06	66	174.98	174.00	26.2	43,857	0.06%
2022/03/08	39	172.06	29	172.79	170.50	10	44,460	0.02%
2022/03/07	57.1	189.34	116.7	192.94	180.00	-59.6	43,865	-0.14%	大賣/
2022/03/04	83.1	197.26	23.1	197.47	192.00	60	43,042	0.14%
2022/03/03	57	193.40	36.1	194.65	192.00	21	41,921	0.05%
2022/03/02	5	191.40	56	190.97	190.50	-51	41,774	-0.12%
2022/03/01	11	189.95	73	191.47	193.00	-62	41,636	-0.15%
2022/02/25	40	188.75	23	187.96	187.00	17	41,391	0.04%
2022/02/24	166.1	186.13	70	187.95	182.00	96.1	41,218	0.23%	大買/
2022/02/23	87	186.44	111	187.99	190.00	-24	40,843	-0.06%	大賣/
2022/02/22	94.2	184.73	19.1	184.53	181.50	75.1	40,488	0.19%
2022/02/21	20	196.78	46.2	197.84	195.00	-26.2	39,762	-0.07%
2022/02/18	46.1	191.50	21	188.38	194.50	25.1	39,031	0.06%
2022/02/17	12	187.04	10	186.60	183.00	2	38,225	0.01%
2022/02/16	43	183.08	14.3	183.41	183.50	28.7	37,912	0.08%
2022/02/15	52.1	181.42	50.3	180.80	178.50	1.8	38,206	0.00%
2022/02/14	76	178.61	100.1	180.51	180.00	-24.1	38,783	-0.06%
2022/02/11	43	174.15	13	176.54	172.00	30	38,390	0.08%
2022/02/10	33	174.17	35	175.47	175.50	-2	39,037	-0.01%
2022/02/09	28	174.13	28	174.41	173.50	0	39,741	0.00%
2022/02/08	11	172.05	12	172.29	172.00	-1	39,830	0.00%
2022/02/07	1	155.00	5.3	159.33	162.00	-4.3	39,996	-0.01%
2022/01/26	12.1	150.24	17	147.94	147.50	-5	41,239	-0.01%
2022/01/25	18.2	148.49	16	146.75	145.50	2.2	41,581	0.01%
2022/01/24	39.1	151.07	38	150.25	153.00	1.1	41,813	0.00%
2022/01/21	6.2	157.01	6	152.08	151.50	0.2	42,137	0.00%
2022/01/20	2	161.75	4	161.50	161.00	-2	42,290	0.00%
2022/01/19	27	162.50	30	161.62	161.50	-3	42,524	-0.01%
2022/01/18	5.3	166.69	13	165.12	166.00	-7.8	42,715	-0.02%
2022/01/17	7	168.57	0	0.00	166.00	7	43,550	0.02%
2022/01/14	52	170.38	49	168.86	173.50	3	44,029	0.01%
2022/01/13	12.1	169.71	13	169.96	168.50	-0.9	44,460	0.00%
2022/01/12	14	177.93	6	178.67	176.00	8	44,725	0.02%
2022/01/11	7	180.14	14	181.00	181.50	-7	45,521	-0.02%
2022/01/10	15.2	182.57	12	183.17	179.50	3.2	46,605	0.01%
2022/01/07	47.1	191.51	50	187.48	187.50	-2.9	47,315	-0.01%
2022/01/06	10	190.85	11	192.00	191.00	-1	48,866	0.00%
2022/01/05	0	0.00	30	189.50	191.00	-30	49,726	-0.06%
2022/01/04	13	190.54	34	187.24	191.50	-21	50,499	-0.04%
2022/01/03	104.4	188.60	130.1	188.69	187.50	-25.7	51,296	-0.05%	大買/大賣/
2021/12/30	72.2	199.42	71	198.77	198.50	1.2	51,827	0.00%
2021/12/29	36	201.90	34	203.25	201.00	2	52,778	0.00%
2021/12/28	2	203.75	7	204.14	200.50	-5	54,654	-0.01%
2021/12/27	60	199.00	60	199.50	199.00	0	55,451	0.00%
2021/12/24	45	201.38	40	202.85	199.00	5	56,326	0.01%
2021/12/22	30	205.07	28	205.91	204.00	2	56,540	0.00%
2021/12/21	43	200.44	54	202.62	207.00	-11	56,543	-0.02%
2021/12/20	114	199.35	104	200.89	199.00	10	56,620	0.02%	大買/大賣/
2021/12/17	7	201.93	4.1	201.74	200.00	3	56,644	0.01%
2021/12/16	112	199.67	109	197.79	196.50	3	56,315	0.01%	大買/大賣/
2021/12/15	49	197.27	51	196.56	199.00	-2	56,196	0.00%
2021/12/14	161.1	197.17	158	195.10	189.50	3.1	56,156	0.01%	大買/大賣/
2021/12/13	47	206.77	50.9	207.06	201.50	-3.9	55,319	-0.01%
2021/12/10	137.1	205.11	155.7	207.39	210.50	-18.6	55,553	-0.03%	大買/大賣/
2021/12/09	27.3	199.78	72	204.77	208.00	-44.7	54,894	-0.08%
2021/12/08	77	198.35	91.5	197.37	197.00	-14.5	54,715	-0.03%
2021/12/07	85	179.62	171.1	184.83	191.00	-86.1	54,241	-0.16%	大賣/
2021/12/06	63.5	174.79	43	174.14	176.50	20.5	53,587	0.04%
2021/12/03	111	169.86	76	167.55	164.50	35	53,625	0.07%	大買/
2021/12/02	38	158.37	79.9	163.08	169.50	-41.9	53,692	-0.08%
2021/12/01	13	155.12	13	154.96	154.50	0	53,099	0.00%
2021/11/30	16	156.50	12	156.04	156.50	4	53,553	0.01%
2021/11/29	69	153.10	63	154.75	153.00	6	54,150	0.01%
2021/11/26	68.1	157.09	63.1	159.34	152.00	5	55,260	0.01%
2021/11/25	27	154.93	29.1	157.95	157.50	-2.1	55,943	0.00%
2021/11/24	18	154.14	19	153.97	154.00	-1	56,530	0.00%
2021/11/23	32.2	155.80	41	154.00	154.00	-8.8	58,328	-0.02%
2021/11/22	13.2	158.12	1	156.00	154.50	12.2	60,206	0.02%
2021/11/19	28.2	158.76	6	160.17	156.00	22.2	61,871	0.04%
2021/11/18	30	159.20	50	160.41	160.50	-20	64,140	-0.03%
2021/11/17	15.1	157.10	11	157.86	158.50	4.1	66,010	0.01%
2021/11/16	16	158.66	32	159.28	161.00	-16	67,378	-0.02%
2021/11/15	109	163.56	107	158.14	157.00	2	69,856	0.00%	大買/大賣/
2021/11/12	12.1	159.46	12	162.46	159.00	0.1	71,211	0.00%
2021/11/11	45.3	172.83	97.1	174.53	159.50	-51.8	71,484	-0.07%
2021/11/10	18	181.81	103.3	177.21	177.00	-85.3	72,107	-0.12%	大賣/
2021/11/09	77	186.53	93	186.88	183.50	-16	73,224	-0.02%
2021/11/08	92	181.63	63	183.74	190.00	29	73,787	0.04%
2021/11/05	67.1	174.05	78.3	175.21	178.00	-11.2	74,735	-0.01%
2021/11/04	19.6	175.71	13.1	174.71	174.50	6.6	76,083	0.01%
2021/11/03	164	169.65	175.3	169.79	171.50	-11.3	76,323	-0.01%	大買/大賣/
2021/11/02	76	161.63	47.1	161.85	161.00	28.9	76,868	0.04%
2021/11/01	32	163.70	29	158.81	158.50	3	77,612	0.00%
2021/10/29	18.2	158.04	37	159.31	160.00	-18.8	78,267	-0.02%
2021/10/28	5	155.80	26	157.35	153.50	-21	79,584	-0.03%
2021/10/27	37.1	154.46	23.2	153.22	153.00	13.9	82,036	0.02%
2021/10/26	6	156.67	39.1	157.58	157.00	-33.1	84,992	-0.04%
2021/10/25	95	154.62	97	155.44	157.50	-2	87,571	0.00%
2021/10/22	191	155.22	183	153.20	152.50	8	90,066	0.01%	大買/大賣/
2021/10/21	23	162.07	18	163.53	159.00	5	91,770	0.01%
2021/10/20	20	161.63	20	162.13	159.50	0	92,550	0.00%
2021/10/19	47	159.45	51	160.29	158.00	-4	94,278	0.00%
2021/10/18	90	153.77	90	155.69	160.00	0	96,471	0.00%
2021/10/15	83	161.93	83	162.07	161.00	0	97,931	0.00%
2021/10/14	89	160.76	89	160.72	164.50	0	98,982	0.00%
2021/10/13	97	156.40	96	158.51	155.00	1	99,248	0.00%
2021/10/12	27	158.63	55	153.64	153.50	-28	101,711	-0.03%
2021/10/08	105	166.13	114	168.72	169.50	-9	102,911	-0.01%	大買/大賣/
2021/10/07	42	172.14	86	170.66	171.50	-44	105,121	-0.04%
2021/10/06	108	166.83	106	167.93	161.50	2	106,167	0.00%	大買/大賣/
2021/10/05	78	167.24	84	166.14	173.00	-6	107,309	-0.01%
2021/10/04	205.2	178.01	197	167.92	165.50	8.2	108,342	0.01%	大買/大賣/
2021/10/01	59.1	191.89	37.8	191.33	183.50	21.3	110,613	0.02%
2021/09/30	11	202.14	16	202.66	203.50	-5	112,158	0.00%
2021/09/29	21	202.38	12	200.50	200.50	9	113,993	0.01%
2021/09/28	13	202.23	3	203.17	203.50	10	115,755	0.01%
2021/09/27	47	212.71	35	211.37	208.00	12	117,732	0.01%
2021/09/24	5	213.20	16	213.97	215.00	-11	121,860	-0.01%
2021/09/23	105	209.94	124	209.11	207.50	-19	123,853	-0.02%	大買/大賣/
2021/09/22	32	203.83	15	205.20	203.00	17	127,961	0.01%
2021/09/17	5	204.10	9	207.11	210.00	-4	129,019	0.00%
2021/09/16	17	202.88	19	203.71	200.50	-2	131,239	0.00%
2021/09/15	48	199.45	45	202.46	205.00	3	132,972	0.00%
2021/09/14	35.1	209.15	8	205.25	201.50	27.1	136,191	0.02%
2021/09/13	43	213.55	39	213.41	210.00	4	138,442	0.00%
2021/09/10	129	209.85	139.1	212.92	211.50	-10.1	139,336	-0.01%	大買/大賣/
2021/09/09	49	208.17	20	207.48	207.50	29	140,530	0.02%
2021/09/08	56	211.39	49	212.79	213.00	7	141,059	0.00%
2021/09/07	25	205.32	24.2	207.82	209.50	0.8	141,359	0.00%
2021/09/06	25.1	217.86	21.1	213.21	211.00	3.9	140,707	0.00%
2021/09/03	26.2	228.85	9	226.11	222.00	17.2	140,444	0.01%
2021/09/02	43	239.69	37	238.89	235.50	6	139,951	0.00%
2021/09/01	89	241.08	182	242.36	235.00	-93	139,269	-0.07%	大賣/
2021/08/31	156.8	250.24	38	249.75	248.00	118.8	138,045	0.09%	大買/鉅額交易
2021/08/30	122.3	256.11	140.2	253.27	249.00	-17.9	137,102	-0.01%	大買/大賣/
2021/08/27	204	252.21	170	255.89	252.00	34	136,378	0.02%	大買/大賣/
2021/08/26	151.9	255.87	185	257.92	258.00	-33.1	134,570	-0.02%	大買/大賣/
2021/08/25	145	248.77	186	254.10	262.00	-41	132,823	-0.03%	大買/大賣/
2021/08/24	212	249.42	221	246.17	244.00	-9	131,087	-0.01%	大買/大賣/
2021/08/23	126	235.35	155	246.65	248.00	-29	129,142	-0.02%	大買/大賣/
2021/08/20	134	217.17	146	220.25	225.50	-12	129,352	-0.01%	大買/大賣/
2021/08/19	93	220.83	179	226.33	213.00	-86	130,804	-0.07%	大賣/
2021/08/18	36	215.81	67.3	218.22	226.00	-31.3	129,864	-0.02%
2021/08/17	24.1	211.69	24	213.33	205.50	0.1	130,875	0.00%
2021/08/16	39	212.68	35.2	213.62	215.00	3.8	131,847	0.00%
2021/08/13	196.5	226.35	78	226.40	215.00	118.5	131,260	0.09%	大買/鉅額交易
2021/08/12	57	220.32	165	226.62	230.00	-108	131,665	-0.08%	大賣/鉅額交易
2021/08/11	240	220.33	107	218.40	217.00	133	131,247	0.10%	大買/大賣/鉅額交易
2021/08/10	86	229.31	82	229.99	225.00	4	129,537	0.00%
2021/08/09	41	234.16	41	234.70	229.00	0	128,839	0.00%
2021/08/06	111	234.19	122	232.70	231.00	-11	128,536	-0.01%	大買/大賣/
2021/08/05	73	226.40	45	227.96	221.00	28	127,154	0.02%
2021/08/04	45	232.79	42	233.56	233.00	3	126,543	0.00%
2021/08/03	247	230.29	245	232.61	229.00	2	126,639	0.00%	大買/大賣/
2021/08/02	334	221.79	432	225.61	232.00	-98	125,565	-0.08%	大買/大賣/
2021/07/30	261.1	234.26	140	241.23	223.50	121.1	123,176	0.10%	大買/大賣/鉅額交易
2021/07/29	157	233.21	185.5	235.86	248.00	-28.5	120,666	-0.02%	大買/大賣/
2021/07/28	234.6	205.82	236	207.61	225.50	-1.5	118,502	0.00%	大買/大賣/
2021/07/27	134.1	205.17	258.2	205.46	205.00	-124.1	116,098	-0.11%	大買/大賣/鉅額交易
2021/07/26	134	230.96	100	231.12	216.50	34	115,006	0.03%	大買/
2021/07/23	120	244.53	125	245.23	240.00	-5	113,819	0.00%	大買/大賣/
2021/07/22	357	227.58	361.2	232.28	240.00	-4.2	112,099	0.00%	大買/大賣/
2021/07/21	182	257.11	170	262.00	238.50	12	109,689	0.01%	大買/大賣/
2021/07/20	225.1	273.45	136.1	276.98	260.50	89	107,231	0.08%	大買/大賣/
2021/07/19	102	289.73	103	291.63	286.00	-1	105,706	0.00%	大買/大賣/
2021/07/16	210.1	291.08	240	292.01	286.00	-30	105,178	-0.03%	大買/大賣/
2021/07/15	111	264.17	159	266.79	278.50	-48	102,364	-0.05%	大買/大賣/
2021/07/14	148	251.79	152	252.90	253.50	-4	101,196	0.00%	大買/大賣/
2021/07/13	180.2	282.40	99	289.39	258.50	81.2	98,531	0.08%	大買/
2021/07/12	72	289.89	109	288.12	287.00	-37	96,744	-0.04%	大賣/
2021/07/09	161.1	289.96	179	289.25	275.00	-17.9	94,700	-0.02%	大買/大賣/
2021/07/08	179.1	281.07	232.1	284.07	304.00	-53	92,400	-0.06%	大買/大賣/
2021/07/07	154.2	287.77	155.1	293.58	276.50	-1	89,534	0.00%	大買/大賣/
2021/07/06	88.3	303.31	113	306.95	296.00	-24.7	87,537	-0.03%	大賣/
2021/07/05	300	307.78	274.3	311.58	302.00	25.7	85,714	0.03%	大買/大賣/
2021/07/02	212.1	328.28	173.4	328.51	326.50	38.7	83,762	0.05%	大買/大賣/
2021/07/01	365.2	335.97	407	340.56	336.00	-41.8	81,705	-0.05%	大買/大賣/
2021/06/30	50	307.00	185	314.24	321.00	-135	77,304	-0.17%	大賣/鉅額交易
2021/06/29	280.4	307.13	193	311.54	292.00	87.4	75,146	0.12%	大買/大賣/
2021/06/28	60	293.45	97.1	293.98	300.00	-37.1	71,395	-0.05%
2021/06/25	205	264.57	271.5	266.62	273.00	-66.5	70,194	-0.09%	大買/大賣/
2021/06/24	82.1	233.77	111.1	238.81	248.50	-29.1	67,663	-0.04%	大賣/
2021/06/23	349.2	243.20	269.1	248.81	226.00	80.1	65,883	0.12%	大買/大賣/
2021/06/22	260.6	263.28	226	264.83	251.00	34.6	61,674	0.06%	大買/大賣/
2021/06/21	40	244.66	52	245.30	249.00	-12	58,851	-0.02%
2021/06/18	58	219.38	51	220.92	226.50	7	58,156	0.01%
2021/06/17	139.1	203.66	122	203.65	206.00	17.1	56,643	0.03%	大買/大賣/
2021/06/16	136.1	205.92	123	205.69	205.50	13	55,154	0.02%	大買/大賣/
2021/06/15	62	185.67	48	186.90	191.50	14	53,839	0.03%
2021/06/11	41	166.22	29	171.79	174.50	12	53,432	0.02%
2021/06/10	18	155.86	6.2	153.35	159.00	11.8	53,228	0.02%
2021/06/09	25.1	161.00	6	159.75	160.00	19.1	53,324	0.04%
2021/06/08	20	160.30	39	161.92	165.00	-19	53,404	-0.04%
2021/06/07	22	143.73	21	150.50	153.00	1	53,464	0.00%
2021/06/04	18.1	157.20	6	161.67	155.50	12.1	53,521	0.02%
2021/06/03	2	166.00	12	164.13	161.00	-10	53,592	-0.02%
2021/06/02	21.2	164.49	38	163.66	160.00	-16.8	53,515	-0.03%
2021/06/01	16.1	158.68	27	154.00	159.50	-11	53,205	-0.02%
2021/05/31	73	151.84	67.1	152.45	145.00	5.9	53,006	0.01%
2021/05/28	87.1	150.10	25	151.04	154.50	62.1	52,533	0.12%
2021/05/27	50.1	136.83	49	138.23	140.50	1.1	50,723	0.00%
2021/05/26	68	121.80	93	122.41	128.00	-25	47,866	-0.05%
2021/05/25	176	119.67	50.1	123.28	116.50	125.9	46,237	0.27%	大買/鉅額交易
2021/05/24	63.1	119.58	124	122.40	125.00	-60.9	43,825	-0.14%	大賣/
2021/05/21	87	111.21	148	112.27	114.00	-61	42,234	-0.14%	大賣/
2021/05/20	67	98.36	165.1	101.80	104.00	-98.1	41,724	-0.24%	大賣/
2021/05/19	19	92.81	105	94.02	94.60	-86	39,609	-0.22%	大賣/
2021/05/18	38.1	84.05	44	83.84	86.00	-5.9	39,042	-0.02%
2021/05/17	96	77.97	85	78.51	78.20	11	38,911	0.03%
2021/05/14	87	78.88	86	79.72	81.60	1	37,764	0.00%
2021/05/13	181	80.87	61	82.50	80.10	120	36,679	0.33%	大買/鉅額交易
2021/05/12	368	91.51	7.5	91.46	88.90	360.5	36,346	0.99%	大買/鉅額交易
2021/05/11	110.1	97.66	37	102.41	98.70	73.1	36,361	0.20%	大買/
2021/05/10	53	99.01	133	99.48	101.50	-80	35,317	-0.23%	大賣/
2021/05/07	29	89.84	29	90.29	92.30	0	34,558	0.00%
2021/05/06	64	92.98	49	93.44	89.90	15	34,312	0.04%
2021/05/05	69	91.88	76	92.20	92.50	-7	33,721	-0.02%
2021/05/04	50	94.10	37	95.71	91.40	13	33,189	0.04%
2021/05/03	25	100.82	24	100.93	101.50	1	32,428	0.00%
2021/04/29	21	91.90	16	92.47	94.70	5	31,563	0.02%
2021/04/28	79	95.03	16.9	95.87	92.50	62.1	31,936	0.19%
2021/04/27	33	92.32	45	92.92	91.20	-12	31,941	-0.04%
2021/04/26	0	0.00	16	89.76	90.20	-16	31,963	-0.05%
2021/04/23	8	82.15	8	82.79	82.00	0	32,715	0.00%
2021/04/22	204	93.40	89.5	94.67	85.80	114.5	32,945	0.35%	大買/鉅額交易
2021/04/21	27	87.45	31	86.21	89.60	-4	32,068	-0.01%
2021/04/20	140	80.71	48	80.59	81.50	92	31,928	0.29%	大買/
2021/04/19	1	80.40	2	78.25	80.60	-1	32,264	0.00%
2021/04/16	25	69.92	39	69.86	73.30	-14	32,430	-0.04%
2021/04/15	15	66.50	25	66.31	66.70	-10	32,892	-0.03%
2021/04/14	53	64.33	47	64.57	65.30	6	34,186	0.02%
2021/04/13	23	64.09	24	64.35	64.30	-1	34,459	0.00%
2021/04/12	18	62.31	24	63.48	64.00	-6	35,159	-0.02%
2021/04/09	4	56.90	6	57.08	58.20	-2	36,862	-0.01%
2021/04/08	19	58.67	20	58.79	58.90	-1	37,908	0.00%
2021/04/07	2	58.05	5.4	58.17	58.70	-3.4	39,236	-0.01%
2021/04/06	15	56.89	47	57.28	57.40	-32	42,280	-0.08%
2021/04/01	54	55.92	13	55.93	55.90	41	43,279	0.09%
2021/03/31	75	56.48	25	56.38	55.10	50	44,129	0.11%
2021/03/30	7	54.37	8	54.69	54.60	-1	44,067	0.00%
2021/03/29	75	53.91	19	54.08	55.40	56	44,720	0.13%
2021/03/26	18	51.24	17	51.27	52.90	1	46,649	0.00%
2021/03/25	13	50.51	13	51.79	49.90	0	47,659	0.00%
2021/03/24	5	52.18	5	52.12	52.00	0	48,732	0.00%
2021/03/23	84	53.72	214.5	54.32	51.70	-130.5	48,863	-0.27%	大賣/鉅額交易
2021/03/22	99.5	53.67	14	52.72	54.50	85.5	48,009	0.18%
2021/03/19	3	49.90	48	49.92	49.55	-45	47,755	-0.09%
2021/03/18	47	49.91	7	49.88	49.95	40	48,015	0.08%
2021/03/17	1	49.45	4	48.91	49.00	-3	48,441	-0.01%
2021/03/16	3	48.50	2	48.03	48.65	1	48,956	0.00%
2021/03/15	1	48.60	1	48.70	48.70	0	49,649	0.00%
2021/03/12	13	48.09	14	48.16	47.40	-1	50,455	0.00%
2021/03/11	10	47.35	10	47.55	47.25	0	50,756	0.00%
2021/03/10	2	47.00	4	47.11	47.00	-2	50,926	0.00%
2021/03/09	2	47.48	2	46.95	47.50	0	51,141	0.00%
2021/03/05	2	46.05	2	45.83	45.85	0	51,890	0.00%
2021/03/04	3	46.23	3	46.33	46.05	0	52,319	0.00%
2021/03/03	2	45.98	3	45.62	47.30	-1	52,717	0.00%
2021/03/02	36	48.53	35	48.67	45.50	1	53,775	0.00%
2021/02/26	1	47.05	65	47.97	47.95	-64	54,074	-0.12%
2021/02/25	4	47.68	43	47.89	47.30	-39	54,060	-0.07%
2021/02/24	101	46.69	7	46.78	46.00	94	54,183	0.17%	大買/
2021/02/23	3	47.75	4	47.26	46.70	-1	54,262	0.00%
2021/02/22	6	47.18	2	47.13	46.75	4	54,800	0.01%
2021/02/19	4	44.59	4	44.59	44.50	0	54,951	0.00%
2021/02/18	31	45.32	23	45.82	45.25	8	55,206	0.01%
2021/02/17	4	43.14	5	43.24	43.90	-1	54,788	0.00%
2021/02/05	3	42.45	4	42.70	42.20	-1	54,773	0.00%
2021/02/04	47	42.40	16	43.31	43.50	31	54,818	0.06%
2021/02/03	14	42.70	12	42.86	42.25	2	55,361	0.00%
2021/02/02	73	42.76	72	43.40	43.50	1	56,019	0.00%
2021/02/01	4	42.19	5	41.97	41.35	-1	55,488	0.00%
2021/01/29	21	45.03	22	44.92	42.80	-1	55,267	0.00%
2021/01/28	3	44.55	4	44.63	44.75	-1	55,130	0.00%
2021/01/27	0	0.00	1	45.90	44.55	-1	54,963	0.00%
2021/01/26	6	46.07	9	45.91	45.60	-3	55,058	-0.01%
2021/01/25	4	45.99	54	46.76	45.65	-50	54,998	-0.09%
2021/01/22	15	44.72	10	44.05	44.80	5	54,629	0.01%
2021/01/21	9	43.86	16	43.74	42.70	-7	54,212	-0.01%
2021/01/20	61	43.26	12	42.50	42.10	49	53,579	0.09%
2021/01/19	41	45.20	93	45.42	43.20	-52	52,968	-0.10%
2021/01/18	152	41.55	142	41.55	45.10	10	52,507	0.02%	大買/大賣/
2021/01/15	33	44.45	25	45.13	43.25	8	51,347	0.02%
2021/01/14	12	49.68	16	49.64	48.05	-4	50,492	-0.01%
2021/01/13	30	48.59	18	49.08	48.00	12	50,040	0.02%
2021/01/12	89	48.51	89	48.66	49.05	0	49,715	0.00%
2021/01/11	83	49.28	120	49.43	50.40	-37	48,278	-0.08%	大賣/
2021/01/08	122	48.69	67	48.44	48.50	55	47,488	0.12%	大買/
2021/01/07	100	47.25	88.1	47.33	47.35	11.9	46,536	0.03%
2021/01/06	95	52.70	97	52.92	50.30	-2	45,072	0.00%
2021/01/05	196	55.12	92	55.83	54.60	104	44,340	0.23%	大買/鉅額交易
2021/01/04	51	55.75	55	55.49	57.10	-4	43,023	-0.01%
2020/12/31	17	51.58	20	51.80	52.90	-3	40,875	-0.01%
2020/12/30	120	49.00	114	49.12	50.10	6	39,737	0.02%	大買/大賣/
2020/12/29	130	53.53	96	53.71	49.35	34	38,285	0.09%	大買/
2020/12/28	53	50.70	46	50.83	52.80	7	35,075	0.02%
2020/12/25	10	49.00	17	48.57	48.00	-7	33,634	-0.02%
2020/12/24	20	45.58	19	45.68	45.25	1	32,551	0.00%
2020/12/23	34	43.58	27	43.56	45.45	7	32,156	0.02%
2020/12/22	115	47.43	110	47.59	43.15	5	31,216	0.02%	大買/大賣/
2020/12/21	17	45.84	17	44.87	47.50	0	28,681	0.00%
2020/12/18	63	42.98	160	43.79	43.20	-97	27,305	-0.36%	大賣/
2020/12/17	2	41.53	2	40.95	42.35	0	25,975	0.00%
2020/12/16	4	40.88	8	40.78	41.00	-4	25,507	-0.02%
2020/12/15	2	40.83	29	40.38	40.00	-27	25,254	-0.11%
2020/12/14	8	40.69	7	40.74	40.75	1	24,601	0.00%
2020/12/11	53	40.92	25	39.45	38.95	28	24,110	0.12%
2020/12/10	4	42.13	6	42.04	41.40	-2	23,548	-0.01%
2020/12/09	2	41.68	3	41.32	41.40	-1	22,943	0.00%
2020/12/08	10	41.19	58	41.32	40.60	-48	22,173	-0.22%
2020/12/07	5	38.00	4	38.34	38.25	1	21,113	0.00%
2020/12/04	4	38.29	7	38.37	38.00	-3	20,573	-0.01%
2020/12/03	8	40.14	3	40.38	39.50	5	20,136	0.02%
2020/12/02	2	40.63	13	40.15	40.00	-11	19,824	-0.06%
2020/12/01	3	42.02	5	42.30	41.10	-2	19,317	-0.01%
2020/11/30	52	43.20	7	42.94	43.70	45	18,836	0.24%
2020/11/27	2	41.85	3	42.20	43.00	-1	18,393	-0.01%
2020/11/26	181	41.83	75	42.99	40.65	106	17,895	0.59%	大買/鉅額交易
2020/11/25	1	39.00	0	0.00	40.90	1	16,799	0.01%
2020/11/24	2	37.10	2	37.48	37.20	0	16,009	0.00%
2020/11/23	0	0.00	5	37.85	37.45	-5	15,818	-0.03%
2020/11/20	32	37.32	30	37.52	36.75	2	15,621	0.01%
2020/11/19	13	36.93	13	37.45	37.45	0	15,539	0.00%
2020/11/18	115	34.94	115	35.03	36.40	0	14,552	0.00%	大買/大賣/
2020/11/17	5	33.30	5	33.40	33.35	0	13,788	0.00%
2020/11/16	10	31.15	16	31.40	31.55	-6	13,474	-0.04%
2020/11/13	11	31.32	10	31.95	30.60	1	13,393	0.01%
2020/11/12	50	32.20	80	31.49	31.20	-30	13,198	-0.23%
2020/11/11	74	29.74	45	29.19	32.45	29	13,081	0.22%
2020/11/10	37	32.41	715	32.64	29.80	-678	12,631	-5.37%	大賣/鉅額交易
2020/11/09	0	0.00	3	31.10	32.25	-3	11,564	-0.03%
2020/11/06	103	29.18	10	29.00	29.35	93	11,333	0.82%	大買/
2020/11/05	106	28.96	5	29.10	28.95	101	11,279	0.90%	大買/鉅額交易
2020/11/04	150	28.14	0	0.00	28.90	150	11,238	1.33%	大買/鉅額交易
2020/11/03	50	28.18	0	0.00	28.60	50	11,022	0.45%
2020/11/02	193	27.22	93	26.62	27.00	100	10,673	0.94%	大買/
2020/10/30	100	26.36	0	0.00	26.20	100	10,273	0.97%
2020/10/29	108	26.62	0	0.00	26.70	108	10,172	1.06%	大買/鉅額交易
2020/10/28	9	26.35	0	0.00	26.15	9	10,059	0.09%
2020/10/27	1	26.45	0	0.00	26.10	1	9,870	0.01%
2020/10/23	0	0.00	1	24.65	24.60	-1	9,230	-0.01%
2020/10/22	3	24.45	2	24.65	24.45	1	9,161	0.01%
2020/10/20	0	0.00	4	24.10	25.25	-4	8,840	-0.05%
2020/10/19	2	23.30	1	23.50	23.55	1	8,522	0.01%
2020/10/16	1	23.60	1	24.00	23.55	0	8,469	0.00%
2020/10/15	2	24.15	1	24.70	24.05	1	8,399	0.01%
2020/10/14	4	24.63	0	0.00	24.55	4	8,292	0.05%
2020/10/13	1	24.80	6	24.65	25.05	-5	8,112	-0.06%
2020/10/12	1	22.85	47	22.80	23.15	-46	7,687	-0.60%
2020/10/08	4	23.48	1	23.70	23.80	3	7,540	0.04%
2020/10/06	7	22.83	1	23.15	23.45	6	7,094	0.08%
2020/10/05	5	22.01	0	0.00	22.85	5	6,852	0.07%
2020/09/30	0	0.00	2	21.25	21.25	-2	6,606	-0.03%
2020/09/29	17	21.57	15	21.46	21.00	2	6,614	0.03%
2020/09/28	0	0.00	1	21.15	21.65	-1	6,365	-0.02%
2020/09/25	67	20.23	72	20.35	20.45	-5	6,001	-0.08%
2020/09/24	2	19.10	1	19.45	19.20	1	5,795	0.02%
2020/09/23	1	19.35	0	0.00	19.50	1	5,708	0.02%
2020/09/22	1	19.75	1	19.75	19.85	0	5,660	0.00%
2020/09/21	6	20.10	0	0.00	20.20	6	5,645	0.11%
2020/09/18	0	0.00	1	20.40	20.30	-1	5,627	-0.02%
2020/09/16	0	0.00	2	19.90	20.10	-2	5,575	-0.04%
2020/09/14	1	19.55	0	0.00	19.75	1	5,435	0.02%
2020/09/11	2	20.05	0	0.00	20.00	2	5,337	0.04%
2020/09/09	0	0.00	2	20.40	20.40	-2	5,195	-0.04%
2020/09/08	1	20.00	0	0.00	20.00	1	5,129	0.02%
2020/09/07	11	20.15	1	20.45	20.15	10	5,064	0.20%
2020/09/04	1	20.10	5	20.10	20.00	-4	4,899	-0.08%
2020/09/02	5	20.79	4	20.50	20.70	1	4,671	0.02%
2020/09/01	14	20.95	14	21.45	20.95	0	4,595	0.00%
2020/08/27	0	0.00	30	21.90	20.90	-30	4,277	-0.70%
2020/08/26	10	22.00	0	0.00	22.10	10	4,161	0.24%
2020/08/25	31	20.77	1	21.35	21.75	30	3,937	0.76%
2020/08/24	10	20.40	1	20.35	20.40	9	3,573	0.25%
2020/08/20	2	20.15	1	20.75	19.95	1	3,447	0.03%
2020/08/19	1	20.35	1	20.55	20.35	0	3,250	0.00%
2020/08/18	16	20.07	17	20.14	20.10	-1	3,028	-0.03%
2020/08/17	3	20.20	6	20.04	20.05	-3	2,835	-0.11%
2020/08/14	1	19.85	0	0.00	19.90	1	2,607	0.04%
2020/08/13	0	0.00	1	19.45	19.05	-1	2,275	-0.04%
2020/08/12	1	18.85	0	0.00	18.80	1	2,218	0.05%
2020/08/11	1	19.15	0	0.00	18.80	1	2,191	0.05%
2020/08/10	7	19.02	1	18.45	19.00	6	2,144	0.28%
2020/08/06	0	0.00	2	17.90	18.30	-2	2,057	-0.10%
2020/08/04	1	17.00	1	17.20	17.20	0	2,021	0.00%
2020/07/30	18	17.15	18	17.00	17.15	0	2,011	0.00%
2020/07/29	0	0.00	1	17.05	17.00	-1	2,021	-0.05%
2020/07/28	1	16.80	0	0.00	16.95	1	2,034	0.05%
2020/07/24	1	17.30	4	17.45	17.50	-3	2,094	-0.14%
2020/07/23	0	0.00	1	17.75	17.70	-1	2,086	-0.05%
2020/07/22	1	17.80	5	17.97	17.85	-4	2,093	-0.19%
2020/07/21	1	18.00	1	18.00	18.00	0	2,088	0.00%
2020/07/20	1	17.90	1	17.90	17.90	0	2,074	0.00%
2020/07/17	3	18.30	2	18.10	18.10	1	2,067	0.05%
2020/07/16	1	18.55	1	18.55	18.55	0	2,081	0.00%
2020/07/15	1	18.55	2	18.60	18.60	-1	2,041	-0.05%
2020/07/14	18	18.68	17	18.80	18.70	1	2,051	0.05%
2020/07/13	3	18.68	3	18.75	18.80	0	2,028	0.00%
2020/07/10	1	18.55	1	18.65	18.65	0	2,028	0.00%
2020/07/09	23	18.48	17	18.78	18.50	6	1,967	0.30%
2020/07/08	17	18.70	17	18.43	18.70	0	1,906	0.00%
2020/07/07	18	18.38	17	17.70	18.40	1	1,792	0.06%
2020/07/06	1	17.60	3	17.08	17.65	-2	1,677	-0.12%
2020/06/23	0	0.00	1	16.55	16.60	-1	1,770	-0.06%
2020/06/16	2	16.65	0	0.00	16.70	2	1,957	0.10%
2020/06/15	1	16.35	0	0.00	16.30	1	2,081	0.05%
2020/06/10	0	0.00	2	16.95	17.00	-2	2,191	-0.09%
2020/06/08	1	17.05	0	0.00	17.05	1	2,256	0.04%
2020/06/05	0	0.00	1	16.80	16.70	-1	2,252	-0.04%
2020/06/03	1	16.50	0	0.00	16.55	1	2,275	0.04%
2020/05/26	0	0.00	10	16.25	16.20	-10	2,247	-0.44%
2020/05/21	0	0.00	1	16.25	16.25	-1	2,264	-0.04%
2020/05/14	5	15.75	0	0.00	15.60	5	2,297	0.22%
2020/05/13	6	15.95	0	0.00	15.95	6	2,283	0.26%
2020/05/12	1	16.40	8	16.40	16.40	-7	2,264	-0.31%
2020/05/08	0	0.00	6	16.84	16.75	-6	2,240	-0.27%
2020/05/05	5	16.60	0	0.00	16.40	5	2,265	0.22%
2020/05/04	1	16.55	0	0.00	16.55	1	2,264	0.04%
2020/04/30	0	0.00	1	16.80	16.90	-1	2,272	-0.04%
2020/04/29	1	16.85	0	0.00	16.70	1	2,270	0.04%
2020/04/22	1	15.90	0	0.00	15.80	1	2,263	0.04%
2020/04/17	1	16.20	0	0.00	16.15	1	2,199	0.05%
2020/04/15	1	15.95	1	15.95	16.10	0	2,151	0.00%
2020/04/14	1	15.20	0	0.00	15.45	1	2,122	0.05%
2020/04/08	41	14.95	42	14.51	14.95	-1	2,082	-0.05%
2020/04/07	1	14.65	0	0.00	14.50	1	2,062	0.05%
2020/04/01	1	14.15	1	13.90	14.35	0	2,011	0.00%
2020/03/27	1	14.10	1	13.95	13.90	0	1,903	0.00%
2020/03/26	1	13.70	0	0.00	13.60	1	1,872	0.05%
2020/03/25	1	13.20	2	13.43	13.25	-1	1,844	-0.05%
2020/03/19	1	12.60	0	0.00	11.90	1	1,715	0.06%
2020/03/17	1	13.40	0	0.00	13.40	1	1,565	0.06%
2020/03/13	1	14.75	0	0.00	15.10	1	1,496	0.07%
2020/03/12	1	15.80	0	0.00	15.70	1	1,441	0.07%
2020/03/11	1	16.40	1	16.75	16.50	0	1,418	0.00%
2020/03/09	1	16.55	0	0.00	16.50	1	1,389	0.07%
2020/03/06	1	17.00	0	0.00	16.90	1	1,383	0.07%
2020/02/20	0	0.00	1	17.60	17.60	-1	1,300	-0.08%
2020/02/19	0	0.00	1	17.70	17.50	-1	1,290	-0.08%
2020/02/18	1	17.45	0	0.00	17.55	1	1,285	0.08%
2020/02/04	1	16.90	0	0.00	16.95	1	1,235	0.08%
2020/02/03	0	0.00	6	16.65	17.05	-6	1,212	-0.49%
2020/01/09	0	0.00	2	18.20	18.45	-2	1,260	-0.16%
2020/01/03	0	0.00	1	18.60	18.60	-1	1,270	-0.08%
2019/12/25	5	18.50	0	0.00	18.60	5	1,346	0.37%
2019/12/16	1	17.90	1	18.05	18.10	0	1,342	0.00%
2019/12/13	1	18.15	0	0.00	17.85	1	1,341	0.07%
2019/12/04	0	0.00	10	18.45	18.55	-10	1,445	-0.69%
2019/11/18	2	17.95	1	18.00	18.00	1	2,193	0.05%
2019/11/15	1	18.00	1	18.00	18.00	0	2,264	0.00%
2019/11/12	1	18.00	1	18.10	18.10	0	2,508	0.00%
2019/10/25	1	18.50	1	18.60	18.60	0	3,637	0.00%
2019/10/21	1	18.15	3	18.08	18.15	-2	4,525	-0.04%
2019/10/18	1	17.65	1	17.80	17.90	0	4,574	0.00%
2019/10/17	2	17.65	2	17.65	17.65	0	4,570	0.00%
2019/10/16	3	17.70	1	17.80	17.80	2	4,573	0.04%
2019/10/14	1	17.90	3	18.05	18.05	-2	4,560	-0.04%
2019/10/09	1	17.70	1	17.80	17.80	0	4,567	0.00%
2019/10/07	2	17.70	0	0.00	18.00	2	4,613	0.04%
2019/10/04	1	17.85	1	17.70	17.70	0	4,628	0.00%
2019/09/27	1	18.60	0	0.00	18.25	1	4,651	0.02%
2019/09/24	1	18.75	0	0.00	18.75	1	4,767	0.02%
2019/09/20	1	18.90	0	0.00	18.85	1	4,796	0.02%
2019/09/18	0	0.00	1	19.20	19.00	-1	4,819	-0.02%
2019/09/12	0	0.00	1	19.05	19.15	-1	4,891	-0.02%
2019/09/11	2	18.85	0	0.00	18.85	2	4,908	0.04%
2019/09/04	0	0.00	1	20.25	20.15	-1	4,831	-0.02%
2019/09/03	0	0.00	1	20.00	20.20	-1	4,719	-0.02%
2019/08/28	1	18.75	1	18.95	18.80	0	4,533	0.00%
2019/08/26	0	0.00	5	18.90	18.75	-5	4,612	-0.11%
2019/08/22	10	18.93	5	18.80	18.75	5	4,606	0.11%
2019/08/21	10	19.28	10	19.33	19.30	0	4,570	0.00%
2019/08/20	7	18.79	6	18.83	18.75	1	4,536	0.02%
2019/08/19	2	19.60	1	19.15	19.15	1	4,493	0.02%
2019/08/16	1	19.65	5	19.60	19.55	-4	4,417	-0.09%
2019/08/15	15	20.05	0	0.00	19.80	15	4,356	0.34%
2019/08/14	15	20.93	15	21.02	21.05	0	4,292	0.00%
2019/08/13	5	20.60	5	20.75	20.60	0	4,250	0.00%
2019/08/12	25	20.81	20	20.84	20.65	5	4,215	0.12%
2019/08/08	2	21.25	12	21.04	21.40	-10	4,184	-0.24%
2019/08/07	5	20.55	5	20.85	20.50	0	4,085	0.00%
2019/08/06	20	20.74	23	20.85	20.55	-3	4,031	-0.07%
2019/08/05	32	21.72	26	21.83	21.40	6	3,939	0.15%
2019/08/02	3	21.45	13	21.55	21.80	-10	3,813	-0.26%
2019/08/01	5	20.92	15	21.17	20.85	-10	3,588	-0.28%
2019/07/31	10	21.03	5	21.14	20.75	5	3,472	0.14%
2019/07/30	18	21.48	9	21.52	21.25	9	3,382	0.27%
2019/07/29	20	21.67	31	21.88	22.10	-11	3,295	-0.33%
2019/07/26	20	22.50	3	22.33	21.90	17	3,167	0.54%
2019/07/25	2	21.83	2	21.88	21.90	0	2,829	0.00%
2019/07/24	1	20.50	0	0.00	20.40	1	2,501	0.04%
2019/06/05	0	0.00	2	18.10	18.20	-2	1,250	-0.16%
2019/05/29	0	0.00	5	18.35	18.50	-5	994	-0.50%
2019/05/03	3	16.65	2	16.75	16.55	1	650	0.15%
2018/10/08	1	16.20	0	0.00	16.10	1	1,180	0.08%
2018/09/28	1	16.85	0	0.00	16.70	1	1,236	0.08%
2018/08/22	0	0.00	26	17.34	17.20	-26	1,339	-1.94%
2018/08/21	10	17.15	12	17.24	17.30	-2	1,318	-0.15%
2018/08/15	6	16.85	0	0.00	16.90	6	1,214	0.49%
2018/07/24	10	16.80	0	0.00	16.80	10	1,348	0.74%
2018/07/18	10	17.10	0	0.00	17.10	10	1,319	0.76%
2018/07/17	40	16.95	0	0.00	17.15	40	1,292	3.10%
2018/04/11	5	17.80	0	0.00	17.50	5	2,003	0.25%
2018/03/20	0	0.00	1	18.35	18.20	-1	2,187	-0.05%
2018/03/16	1	18.00	0	0.00	18.60	1	2,168	0.05%
2018/02/12	2	17.58	0	0.00	17.60	2	3,231	0.06%
2018/02/05	0	0.00	2	18.00	18.30	-2	3,155	-0.06%
2018/01/25	0	0.00	5	19.30	19.35	-5	3,110	-0.16%
2018/01/04	0	0.00	1	19.40	19.45	-1	3,285	-0.03%
2018/01/03	11	19.60	10	19.95	19.60	1	3,300	0.03%