長榮 (2603)-永全-八德券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
217.0
漲跌
▲6.0
漲幅
+2.84%
成交量
55,192張
產業
上市航運類股
4716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

長榮 (2603)籌碼相關－永全-八德券商分點個股進出

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

永全-八德券商分點個股進出
永全-八德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
2024/06/05	7	217.14	7	219.14	217.00	0	52,243	0.00%
2024/06/04	1	210.50	0	0.00	211.00	1	52,542	0.00%
2024/06/03	4	215.00	4	216.00	215.50	0	52,649	0.00%
2024/05/31	4	221.00	4	224.00	210.50	0	52,398	0.00%
2024/05/30	1	218.00	0	0.00	218.50	1	51,869	0.00%
2024/05/29	7	219.64	6	220.42	218.00	1	52,114	0.00%
2024/05/28	2	221.50	7	226.86	218.50	-5	51,670	-0.01%
2024/05/27	21	221.50	20	223.98	223.00	1	51,350	0.00%
2024/05/24	1	218.50	17	218.29	219.50	-16	50,090	-0.03%
2024/05/23	2	209.00	4	210.00	209.00	-2	49,140	0.00%
2024/05/22	2	208.50	2	208.25	209.00	0	49,158	0.00%
2024/05/21	4	209.25	1	211.00	208.00	3	49,412	0.01%
2024/05/20	2	213.00	3	216.67	212.50	-1	49,147	0.00%
2024/05/17	12	214.33	2	214.00	210.50	10	48,508	0.02%
2024/05/16	3	209.67	21	214.24	217.00	-18	47,681	-0.04%
2024/05/15	7.1	204.85	6	204.25	203.50	1.1	46,711	0.00%
2024/05/14	17	215.65	27	216.89	215.00	-10	45,871	-0.02%
2024/05/13	8	206.25	15	204.97	205.50	-7	43,337	-0.02%
2024/05/10	4	191.38	35.3	189.60	193.50	-31.3	41,355	-0.08%
2024/05/09	17	176.50	6	179.50	177.50	11	39,949	0.03%
2024/05/08	14.1	173.53	1	175.50	172.50	13.1	39,204	0.03%
2024/05/07	3.1	181.90	3	180.50	178.00	0.1	38,428	0.00%
2024/05/06	1	180.00	0	0.00	180.50	1	38,171	0.00%
2024/05/03	8	181.25	1	180.50	180.00	7	38,082	0.02%
2024/05/02	16	186.43	2	187.00	181.50	14	37,955	0.04%
2024/04/30	10	187.10	8	188.94	189.50	2	37,605	0.01%
2024/04/29	7	190.43	8	191.00	191.50	-1	37,284	0.00%
2024/04/26	2	183.00	13	185.00	187.00	-11	36,888	-0.03%
2024/04/25	0	0.00	1	181.00	181.00	-1	36,262	0.00%
2024/04/24	2	177.00	23	178.57	180.00	-21	36,522	-0.06%
2024/04/23	4	173.38	2	173.75	173.50	2	36,537	0.01%
2024/04/22	5	178.20	14	178.07	174.00	-9	36,681	-0.02%
2024/04/19	2	172.50	25.4	176.33	172.50	-23.4	36,159	-0.06%
2024/04/18	2	168.50	0	0.00	168.00	2	36,032	0.01%
2024/04/17	3	170.33	1	170.50	170.50	2	36,093	0.01%
2024/04/16	4.5	171.76	2	172.00	170.50	2.5	36,505	0.01%
2024/04/15	0	0.00	4	179.13	178.00	-4	37,006	-0.01%
2024/04/12	1	175.50	5	176.50	176.50	-4	37,086	-0.01%
2024/04/11	1	172.50	7.5	174.80	175.00	-6.5	37,542	-0.02%
2024/04/10	2	171.25	1	170.00	169.00	1	38,445	0.00%
2024/04/09	2	171.25	9	170.61	171.00	-7	39,073	-0.02%
2024/04/08	0.5	165.50	0	0.00	168.00	0.5	39,673	0.00%
2024/04/03	4	166.25	2	166.00	165.00	2	39,600	0.01%
2024/04/02	4	164.25	1	165.50	165.50	3	39,719	0.01%
2024/04/01	10.8	168.23	0	0.00	167.50	10.8	39,542	0.03%
2024/03/29	4	173.00	26	173.85	172.00	-22	39,509	-0.06%
2024/03/28	4	175.88	12.1	176.16	176.00	-8.1	39,026	-0.02%
2024/03/27	1	172.50	20	174.73	175.50	-19	38,886	-0.05%
2024/03/26	7.8	171.79	3	172.83	171.50	4.8	39,666	0.01%
2024/03/25	8	171.19	5	173.60	173.50	3	40,019	0.01%
2024/03/22	12	172.96	3	172.00	170.00	9	40,849	0.02%
2024/03/21	6.3	176.37	8	177.25	175.00	-1.7	41,611	0.00%
2024/03/20	14	180.04	42	180.19	176.00	-28	41,532	-0.07%
2024/03/19	5	171.70	23	171.80	177.00	-18	40,415	-0.04%
2024/03/18	5	164.00	11.2	164.32	164.50	-6.2	39,780	-0.02%
2024/03/15	43	168.52	29	168.38	166.50	14	40,039	0.03%
2024/03/14	18	186.14	1	184.50	183.50	17	38,795	0.04%
2024/03/13	19	192.16	3.2	193.22	191.00	15.8	38,018	0.04%
2024/03/12	1	180.00	10.2	185.08	187.50	-9.2	37,317	-0.02%
2024/03/11	9	181.56	11	182.14	180.00	-2	36,896	-0.01%
2024/03/08	8	181.81	11.6	184.05	179.50	-3.6	36,775	-0.01%
2024/03/07	1	176.00	8.3	176.90	177.50	-7.3	36,257	-0.02%
2024/03/06	2	174.00	1	170.50	171.50	1	35,864	0.00%
2024/03/05	4	174.13	4	175.38	173.50	0	35,697	0.00%
2024/03/04	1	162.50	3	168.67	172.00	-2	35,258	-0.01%
2024/03/01	9	165.22	9	165.78	165.00	0	34,722	0.00%
2024/02/29	1	165.00	15.6	164.95	165.50	-14.6	34,435	-0.04%
2024/02/27	3	160.33	22	160.16	159.50	-19	33,938	-0.06%
2024/02/26	2.5	159.40	35	159.13	160.00	-32.5	33,830	-0.10%
2024/02/23	10.3	161.38	6	163.25	159.50	4.3	33,829	0.01%
2024/02/22	0	0.00	33	161.55	162.50	-33	33,543	-0.10%
2024/02/21	2	155.00	16	155.91	155.00	-14	32,882	-0.04%
2024/02/20	0	0.00	6	154.00	153.50	-6	32,583	-0.02%
2024/02/19	0	0.00	2	148.25	149.00	-2	32,553	-0.01%
2024/02/16	1	150.00	2.4	148.71	148.00	-1.4	32,785	0.00%
2024/02/15	4	146.75	0	0.00	149.00	4	33,361	0.01%
2024/02/05	2	151.25	2	151.25	152.00	0	33,037	0.00%
2024/02/02	10	151.95	0	0.00	150.00	10	32,998	0.03%
2024/02/01	1	156.50	20	155.80	157.00	-19	32,542	-0.06%
2024/01/29	0	0.00	1	150.00	151.50	-1	32,167	0.00%
2024/01/26	2	150.75	1	152.00	151.00	1	32,157	0.00%
2024/01/25	0	0.00	1	152.50	151.50	-1	32,011	0.00%
2024/01/23	2	153.50	0	0.00	152.50	2	31,848	0.01%
2024/01/22	2	151.00	0	0.00	152.50	2	31,840	0.01%
2024/01/18	0	0.00	10	156.90	158.00	-10	31,319	-0.03%
2024/01/17	4	151.75	9	152.61	152.50	-5	30,863	-0.02%
2024/01/16	12	156.29	3	157.50	153.50	9	30,351	0.03%
2024/01/15	3	158.00	6	158.83	158.50	-3	29,887	-0.01%
2024/01/12	2	153.50	7	155.36	156.50	-5	29,552	-0.02%
2024/01/11	2	149.25	0	0.00	149.00	2	28,933	0.01%
2024/01/10	5.1	147.80	4	147.63	148.00	1.1	28,833	0.00%
2024/01/09	11	152.32	2	151.25	151.50	9	28,159	0.03%
2024/01/08	7	160.36	3	160.33	160.50	4	27,201	0.01%
2024/01/05	14.1	162.48	25	161.92	162.50	-10.9	26,660	-0.04%
2024/01/04	11	159.50	34	161.28	161.00	-23	26,027	-0.09%
2024/01/03	3	153.67	9	154.22	155.00	-6	25,080	-0.02%
2024/01/02	2.1	150.50	10	152.40	151.00	-8	24,376	-0.03%
2023/12/29	1	142.50	1	143.00	143.50	0	23,571	0.00%
2023/12/28	12.1	144.32	1	142.50	143.00	11.1	23,503	0.05%
2023/12/27	2	148.00	7	148.86	147.00	-5	23,295	-0.02%
2023/12/26	0	0.00	1	147.00	146.50	-1	23,118	0.00%
2023/12/25	9	143.78	6.4	143.17	142.00	2.6	22,603	0.01%
2023/12/22	10	151.85	11	152.54	153.00	-1	21,338	0.00%
2023/12/21	7	149.50	28	150.68	152.00	-21	20,511	-0.10%
2023/12/20	4	146.25	8	146.94	148.00	-4	19,284	-0.02%
2023/12/19	15	144.13	8	145.13	147.00	7	18,551	0.04%
2023/12/18	0	0.00	54	139.74	141.50	-54	17,480	-0.31%
2023/12/15	2	133.50	12	133.75	134.00	-10	16,324	-0.06%
2023/12/14	0	0.00	1	129.00	129.00	-1	15,980	-0.01%
2023/12/13	0	0.00	10.2	128.97	129.50	-10.2	16,287	-0.06%
2023/12/12	13	123.00	17.6	125.90	129.00	-4.6	17,166	-0.03%
2023/12/11	0	0.00	2	120.75	122.00	-2	16,528	-0.01%
2023/12/07	0	0.00	1	116.00	115.50	-1	16,004	-0.01%
2023/12/05	3	118.33	1	117.00	117.50	2	15,952	0.01%
2023/12/04	1	117.00	4	118.25	118.50	-3	15,627	-0.02%
2023/12/01	0	0.00	1	113.50	114.50	-1	15,074	-0.01%
2023/11/30	1	112.00	1	112.00	112.00	0	15,019	0.00%
2023/11/29	1	112.00	0	0.00	112.00	1	15,059	0.01%
2023/11/28	1	114.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	8	114.00	113.50	-8	14,933	-0.05%
2023/11/17	1	116.00	1	115.00	115.00	0	14,806	0.00%
2023/11/16	1	117.00	35	115.74	117.00	-34	14,770	-0.23%
2023/11/15	0	0.00	8.4	114.23	115.50	-8.4	14,653	-0.06%
2023/11/14	2	114.00	10	114.80	114.00	-8	15,129	-0.05%
2023/11/09	1	108.00	0	0.00	109.00	1	14,856	0.01%
2023/11/07	0	0.00	2	109.50	108.50	-2	15,173	-0.01%
2023/11/06	2	109.25	0	0.00	109.00	2	15,305	0.01%
2023/11/03	0	0.00	15	112.33	113.00	-15	15,267	-0.10%
2023/11/02	0	0.00	5	110.00	110.50	-5	15,404	-0.03%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/31	2	108.00	0	0.00	107.50	2	16,245	0.01%
2023/10/27	0	0.00	4	107.75	108.00	-4	16,352	-0.02%
2023/10/25	0	0.00	4	105.63	105.50	-4	17,495	-0.02%
2023/10/18	1	102.50	0.4	103.00	102.50	0.6	18,937	0.00%
2023/10/17	2	103.25	1	104.00	103.00	1	19,151	0.01%
2023/10/16	1	103.00	0	0.00	104.00	1	19,727	0.01%
2023/10/13	2	105.00	0	0.00	105.00	2	20,186	0.01%
2023/10/12	5	105.00	1.8	104.67	106.00	3.2	20,497	0.02%
2023/10/11	5	105.10	1	109.00	103.50	4	20,907	0.02%
2023/10/06	1	111.00	0	0.00	111.00	1	21,333	0.00%
2023/10/05	2	111.75	1	112.50	112.00	1	21,800	0.00%
2023/10/04	1	109.50	1	109.50	110.00	0	22,082	0.00%
2023/10/03	1	113.00	2	111.00	110.50	-1	22,392	0.00%
2023/10/02	32	113.02	1	113.50	113.50	31	22,820	0.14%
2023/09/27	0	0.00	0.1	115.00	116.00	-0.1	24,267	0.00%
2023/09/25	0	0.00	1	115.50	116.00	-1	28,400	0.00%
2023/09/22	1	114.50	27	114.50	114.50	-26	30,676	-0.08%
2023/09/21	6	115.67	5	115.50	115.50	1	32,343	0.00%
2023/09/20	1	116.50	0	0.00	117.50	1	32,854	0.00%
2023/09/18	4	116.50	3	116.00	117.00	1	33,391	0.00%
2023/09/15	0	0.00	6	116.25	118.50	-6	33,494	-0.02%
2023/09/14	0	0.00	9.6	109.05	109.50	-9.6	32,626	-0.03%
2023/09/08	3	107.50	0	0.00	107.00	3	34,493	0.01%
2023/09/07	0	0.00	0.4	107.00	107.00	-0.4	34,795	0.00%
2023/09/05	0	0.00	22	108.00	108.50	-22	35,164	-0.06%
2023/09/04	2	107.25	7	107.36	107.50	-5	35,576	-0.01%
2023/08/31	1	106.00	0	0.00	106.50	1	35,862	0.00%
2023/08/29	0	0.00	2	105.00	105.50	-2	36,398	-0.01%
2023/08/25	0	0.00	1	106.00	105.50	-1	36,830	0.00%
2023/08/21	6	105.50	0	0.00	105.00	6	37,731	0.02%
2023/08/18	0	0.00	1.1	109.88	107.00	-1.1	37,575	0.00%
2023/08/17	0	0.00	12	106.00	106.00	-12	36,942	-0.03%
2023/08/16	0	104.50	1	105.00	104.00	-1	36,917	0.00%
2023/08/15	13	106.04	1	106.00	106.00	12	36,768	0.03%
2023/08/14	1	105.50	2	106.50	106.50	-1	36,783	0.00%
2023/08/11	1	107.00	0	0.00	108.00	1	36,707	0.00%
2023/08/10	0	0.00	1	106.50	107.00	-1	36,734	0.00%
2023/08/09	0	0.00	13	108.31	106.50	-13	36,859	-0.04%
2023/08/08	0	0.00	18	107.50	107.50	-18	36,719	-0.05%
2023/08/07	1	105.00	1	106.00	106.50	0	36,651	0.00%
2023/08/04	0	0.00	17	107.62	109.00	-17	36,474	-0.05%
2023/08/02	14	104.04	0.4	104.00	105.00	13.6	36,055	0.04%
2023/08/01	2.6	105.50	1.1	105.43	105.50	1.6	35,949	0.00%
2023/07/31	11	103.59	11	104.00	104.00	0	35,838	0.00%
2023/07/28	5	106.40	49.2	106.89	107.50	-44.2	35,459	-0.12%
2023/07/27	10	103.00	10	103.00	103.00	0	35,471	0.00%
2023/07/26	4	102.50	2	102.50	102.00	2	35,888	0.01%
2023/07/25	20	100.00	0	0.00	99.70	20	35,577	0.06%
2023/07/24	0	0.00	1	99.20	99.30	-1	35,591	0.00%
2023/07/21	7	101.21	2.1	100.76	101.00	5	35,463	0.01%
2023/07/20	4	100.38	4	99.90	101.00	0	35,242	0.00%
2023/07/19	2	97.55	10	100.50	98.10	-8	34,939	-0.02%
2023/07/18	1	99.80	1	98.60	98.60	0	34,607	0.00%
2023/07/17	1	98.60	5.4	98.51	98.40	-4.4	34,323	-0.01%
2023/07/14	6	97.28	1	97.00	96.50	5	34,205	0.01%
2023/07/13	11	98.14	26.1	98.45	95.90	-15.1	34,165	-0.04%
2023/07/12	3.2	100.81	2.1	100.51	100.50	1.2	33,790	0.00%
2023/07/11	3	103.50	3	103.50	104.00	0	33,810	0.00%
2023/07/10	13	104.27	1.1	107.30	104.50	11.9	33,576	0.04%
2023/07/07	12	107.58	3	107.50	108.00	9	33,543	0.03%
2023/07/06	17	105.76	1	107.00	106.50	16	33,027	0.05%
2023/07/05	7	105.07	6	105.17	107.00	1	32,746	0.00%
2023/07/04	39	107.73	26.5	108.08	105.50	12.5	31,898	0.04%
2023/07/03	2	102.00	6.1	101.60	102.50	-4.1	28,846	-0.01%
2023/06/30	11	91.92	31	92.63	93.50	-20	27,771	-0.07%
2023/06/29	29.6	154.02	51	154.52	155.00	-21.4	25,531	-0.08%
2023/06/28	10.1	158.14	29.2	158.53	157.50	-19.1	23,792	-0.08%
2023/06/27	3	161.00	38.5	161.88	161.00	-35.5	23,207	-0.15%
2023/06/26	35	158.99	2	159.25	160.00	33	22,956	0.14%
2023/06/21	14	159.32	14	158.86	158.00	0	22,405	0.00%
2023/06/20	3	163.50	5	163.50	162.50	-2	22,028	-0.01%
2023/06/19	22	165.68	0	0.00	162.00	22	21,797	0.10%
2023/06/16	3	164.33	26	164.98	166.00	-23	21,478	-0.11%
2023/06/15	11	162.09	15	162.70	162.00	-4	21,093	-0.02%
2023/06/14	10	162.00	31	160.52	161.50	-21	21,133	-0.10%
2023/06/13	7.1	156.01	16	156.19	157.00	-8.9	21,751	-0.04%
2023/06/12	2	153.25	1	155.00	155.50	1	23,770	0.00%
2023/06/09	7	154.21	3	154.67	155.00	4	24,470	0.02%
2023/06/08	6	154.00	12	153.96	154.00	-6	24,993	-0.02%
2023/06/07	1.2	151.50	0	0.00	151.00	1.2	25,857	0.00%
2023/06/06	4	151.38	4	152.13	151.50	0	26,019	0.00%
2023/06/05	5.2	151.02	0	0.00	151.00	5.2	26,045	0.02%
2023/06/02	12.1	152.92	0	0.00	152.50	12.1	26,017	0.05%
2023/06/01	0	0.00	10	153.10	153.50	-10	26,177	-0.04%
2023/05/31	13	153.69	5	154.50	153.00	8	26,502	0.03%
2023/05/30	5	153.80	1	156.00	153.50	4	26,649	0.02%
2023/05/29	0	0.00	22	156.05	157.00	-22	26,666	-0.08%
2023/05/26	5	152.50	1	151.50	152.50	4	26,727	0.01%
2023/05/25	11.1	150.32	1	150.00	150.00	10.1	26,905	0.04%
2023/05/24	0.3	151.50	0	0.00	151.50	0.3	27,177	0.00%
2023/05/23	1	152.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	1	151.00	2	154.00	153.50	-1	27,619	0.00%
2023/05/19	3	150.67	1	150.50	150.50	2	27,430	0.01%
2023/05/18	5	151.30	0	0.00	151.00	5	27,342	0.02%
2023/05/17	0	0.00	1	152.00	151.00	-1	27,418	0.00%
2023/05/16	4	151.50	1	151.50	151.00	3	27,540	0.01%
2023/05/15	3	151.67	2	152.25	152.50	1	27,598	0.00%
2023/05/12	0	0.00	1	152.50	152.50	-1	27,656	0.00%
2023/05/11	1	152.00	0	0.00	151.00	1	27,729	0.00%
2023/05/10	2	155.49	8	154.63	155.00	-6	27,613	-0.02%
2023/05/09	0.4	151.50	0	0.00	151.00	0.4	27,411	0.00%
2023/05/08	3	150.67	4	150.63	151.00	-1	27,731	0.00%
2023/05/05	0	151.50	5	151.50	151.50	-5	28,099	-0.02%
2023/05/04	9	151.06	1	152.00	150.50	8	28,367	0.03%
2023/05/03	11.4	150.92	2	150.00	150.00	9.4	28,270	0.03%
2023/05/02	30.3	155.76	4	155.13	155.50	26.3	27,680	0.10%
2023/04/28	8.1	161.70	4	163.50	161.50	4.1	27,264	0.02%
2023/04/27	4	159.25	2	160.00	159.00	2	27,278	0.01%
2023/04/26	16	159.94	0	0.00	160.00	16	27,299	0.06%
2023/04/25	6	164.74	1	162.00	162.00	5	27,227	0.02%
2023/04/24	3	164.83	1	165.00	165.00	2	27,297	0.01%
2023/04/21	7.6	167.09	5	168.80	166.00	2.6	27,427	0.01%
2023/04/19	2.2	169.82	3	168.67	168.00	-0.8	27,522	0.00%
2023/04/18	6	171.25	4	171.38	170.00	2	27,398	0.01%
2023/04/17	0	0.00	14	173.82	174.50	-14	27,159	-0.05%
2023/04/14	0	0.00	6	168.92	170.00	-6	26,921	-0.02%
2023/04/13	0	0.00	0.8	167.00	166.50	-0.8	26,615	0.00%
2023/04/12	0	0.00	4	166.50	166.50	-4	26,726	-0.01%
2023/04/11	4	164.63	4	165.00	164.50	0	26,529	0.00%
2023/04/10	2	164.75	8	165.31	163.50	-6	26,684	-0.02%
2023/04/07	0	0.00	7	162.21	163.50	-7	26,603	-0.03%
2023/04/06	4	159.25	0	0.00	158.00	4	26,571	0.02%
2023/03/31	5	159.10	2	158.75	158.50	3	26,943	0.01%
2023/03/30	3	158.67	5	160.00	158.00	-2	27,792	-0.01%
2023/03/29	6	159.58	2	158.50	158.50	4	28,237	0.01%
2023/03/28	5	160.70	2	160.50	160.50	3	28,697	0.01%
2023/03/27	4.1	158.73	7	159.29	161.00	-2.9	29,204	-0.01%
2023/03/24	3	160.00	12	159.63	160.50	-9	30,143	-0.03%
2023/03/23	4.1	159.33	0	0.00	159.50	4.1	30,253	0.01%
2023/03/22	5	161.40	4	161.25	161.50	1	30,188	0.00%
2023/03/21	6	161.92	3	160.50	160.50	3	30,206	0.01%
2023/03/20	5	164.50	0	0.00	162.00	5	30,099	0.02%
2023/03/17	13.2	161.11	5	161.60	162.00	8.2	29,846	0.03%
2023/03/16	26.5	162.69	17	162.38	159.50	9.5	29,571	0.03%
2023/03/15	49.9	174.66	11	172.23	167.00	38.9	28,621	0.14%
2023/03/14	4	165.75	13.4	169.38	171.00	-9.4	26,668	-0.04%
2023/03/13	4	168.00	7	168.07	170.50	-3	25,971	-0.01%
2023/03/10	10	162.00	10	165.80	165.00	0	25,495	0.00%
2023/03/09	2	162.50	7	163.64	164.50	-5	24,452	-0.02%
2023/03/08	4	162.63	1	164.00	161.00	3	24,366	0.01%
2023/03/07	0	0.00	2	165.75	166.00	-2	24,298	-0.01%
2023/03/06	5	164.10	2	163.75	164.50	3	24,396	0.01%
2023/03/03	4	160.25	1	161.00	163.00	3	24,567	0.01%
2023/03/02	0	0.00	7	160.07	160.50	-7	24,620	-0.03%
2023/02/24	4.6	157.22	3	157.33	157.00	1.6	24,337	0.01%
2023/02/23	2	158.00	7	156.43	158.00	-5	24,160	-0.02%
2023/02/22	5	155.00	10	153.60	152.50	-5	23,941	-0.02%
2023/02/21	3	152.50	24	153.52	155.00	-21	23,692	-0.09%
2023/02/20	0	0.00	6	147.00	147.00	-6	23,485	-0.03%
2023/02/17	5	146.00	2	146.50	146.00	3	23,860	0.01%
2023/02/16	1	147.50	1	147.50	148.00	0	24,474	0.00%
2023/02/15	1.1	146.10	0	0.00	146.50	1.1	25,323	0.00%
2023/02/14	0	0.00	3	147.17	149.00	-3	25,695	-0.01%
2023/02/13	9	143.67	0.8	143.50	143.50	8.2	25,862	0.03%
2023/02/10	3	146.50	2	147.00	147.00	1	26,416	0.00%
2023/02/09	0.1	150.50	8	150.63	150.00	-7.9	26,872	-0.03%
2023/02/08	11	151.09	0	0.00	151.50	11	27,255	0.04%
2023/02/07	4	151.00	1	151.00	151.00	3	27,677	0.01%
2023/02/06	4.1	151.39	1	151.00	151.00	3.1	28,290	0.01%
2023/02/03	1	157.00	10	158.90	157.00	-9	28,298	-0.03%
2023/02/02	2	155.00	3	155.00	156.00	-1	28,433	0.00%
2023/02/01	4	152.50	0	0.00	152.00	4	28,501	0.01%
2023/01/31	0	0.00	6	152.00	152.00	-6	28,789	-0.02%
2023/01/30	13	151.81	5	150.50	150.50	8	29,351	0.03%
2023/01/17	4	152.50	6	154.00	152.50	-2	29,516	-0.01%
2023/01/16	9.2	151.88	1	151.50	151.50	8.2	29,949	0.03%
2023/01/13	0	0.00	8	153.63	152.50	-8	30,224	-0.03%
2023/01/12	15	153.43	0	0.00	152.50	15	31,040	0.05%
2023/01/11	0	0.00	1	159.50	156.50	-1	31,456	0.00%
2023/01/10	1	156.00	0	0.00	155.50	1	31,952	0.00%
2023/01/09	2	155.25	0	0.00	155.00	2	33,062	0.01%
2023/01/06	0	0.00	1	158.00	159.00	-1	33,377	0.00%
2023/01/05	10	156.50	1	158.00	156.50	9	33,744	0.03%
2023/01/04	1	157.00	0	0.00	156.00	1	34,379	0.00%
2023/01/03	3	162.33	1	160.00	160.00	2	34,692	0.01%
2022/12/30	10	162.50	10	163.50	163.00	0	34,774	0.00%
2022/12/28	3	159.83	0	0.00	159.00	3	35,835	0.01%
2022/12/27	2.2	166.36	0	0.00	162.50	2.2	36,335	0.01%
2022/12/26	4.2	163.36	3	163.33	162.50	1.2	37,155	0.00%
2022/12/22	5	168.40	5	169.80	171.50	0	37,869	0.00%
2022/12/21	0	0.00	3	164.00	164.00	-3	37,883	-0.01%
2022/12/20	3	161.50	4	162.75	158.50	-1	38,220	0.00%
2022/12/19	4	165.00	5.4	166.13	162.00	-1.4	38,917	0.00%
2022/12/16	4	164.88	6	163.67	164.00	-2	39,083	-0.01%
2022/12/15	0	0.00	2	155.50	157.00	-2	38,991	-0.01%
2022/12/14	1.4	152.50	1	152.00	152.00	0.4	39,638	0.00%
2022/12/13	2	154.75	5	155.10	155.00	-3	40,008	-0.01%
2022/12/09	0	0.00	1	154.50	154.50	-1	41,625	0.00%
2022/12/08	1	151.00	0	0.00	151.00	1	42,498	0.00%
2022/12/07	3	150.83	1	151.50	151.50	2	44,222	0.00%
2022/12/06	10	156.50	0	0.00	152.50	10	44,704	0.02%
2022/12/02	1	160.50	0	0.00	158.50	1	45,703	0.00%
2022/12/01	5	166.00	7	162.86	162.00	-2	46,812	0.00%
2022/11/30	5	159.50	6	161.75	163.00	-1	46,930	0.00%
2022/11/29	4	157.50	4	160.63	161.00	0	47,245	0.00%
2022/11/28	1	159.50	11	157.91	157.50	-10	47,987	-0.02%
2022/11/25	2	162.00	4.8	162.48	160.50	-2.8	48,129	-0.01%
2022/11/24	0	0.00	1.6	157.25	161.00	-1.6	48,659	0.00%
2022/11/23	0	0.00	1.1	153.41	153.50	-1.1	48,593	0.00%
2022/11/22	0	0.00	1	150.00	150.50	-1	48,960	0.00%
2022/11/21	1	148.50	0	0.00	147.50	1	49,966	0.00%
2022/11/18	1	152.50	3	151.33	150.50	-2	50,925	0.00%
2022/11/17	3	154.50	1	155.00	154.00	2	52,546	0.00%
2022/11/16	1.6	155.25	1	154.50	154.50	0.6	53,035	0.00%
2022/11/15	2	155.25	1	155.00	155.00	1	54,115	0.00%
2022/11/14	2	154.25	7	154.64	155.50	-5	55,197	-0.01%
2022/11/11	19	154.42	9	154.06	150.00	10	56,578	0.02%
2022/11/10	3	150.50	3	151.67	151.00	0	57,418	0.00%
2022/11/09	2	147.00	1	150.00	148.50	1	58,833	0.00%
2022/11/08	3	148.17	8.8	148.08	147.50	-5.8	59,257	-0.01%
2022/11/07	2	141.75	8.4	143.71	143.50	-6.4	59,292	-0.01%
2022/11/04	1	134.00	6	137.67	139.00	-5	59,938	-0.01%
2022/11/03	0	0.00	3	133.50	135.00	-3	60,344	0.00%
2022/11/02	5	138.80	6	138.33	137.00	-1	61,818	0.00%
2022/11/01	7	136.71	5	135.60	135.00	2	62,196	0.00%
2022/10/31	4	135.13	3	136.83	137.50	1	62,743	0.00%
2022/10/28	5.2	137.88	2	139.00	137.50	3.2	62,905	0.01%
2022/10/27	2.2	138.32	4	141.00	142.50	-1.8	63,650	0.00%
2022/10/26	7	135.21	6	137.42	139.00	1	64,661	0.00%
2022/10/25	1	138.00	2	139.00	139.00	-1	65,425	0.00%
2022/10/24	5	139.00	7	139.79	137.50	-2	66,456	0.00%
2022/10/21	12	136.17	12	135.50	135.50	0	67,585	0.00%
2022/10/20	6	136.42	1	134.50	137.00	5	67,859	0.01%
2022/10/19	2	144.75	4	144.88	144.00	-2	68,054	0.00%
2022/10/18	6	142.50	21	142.38	141.00	-15	68,950	-0.02%
2022/10/17	24.2	139.90	5	139.90	140.00	19.2	69,802	0.03%
2022/10/14	0	0.00	15.2	150.78	152.50	-15.2	70,879	-0.02%
2022/10/13	8.6	146.40	5	147.50	144.50	3.6	71,431	0.01%
2022/10/12	13	150.62	4	149.75	147.00	9	73,758	0.01%
2022/10/11	1	155.00	11	155.41	156.00	-10	74,873	-0.01%
2022/10/07	3	155.00	2.6	155.50	155.50	0.4	76,526	0.00%
2022/10/06	6	151.08	6	153.50	155.50	0	79,300	0.00%
2022/10/05	4	154.75	11	156.09	155.50	-7	80,642	-0.01%
2022/10/04	5	150.80	3	152.00	150.50	2	82,828	0.00%
2022/10/03	6.2	147.06	13	148.77	149.50	-6.8	84,746	-0.01%
2022/09/30	3	145.17	10	140.45	146.00	-7	89,404	-0.01%
2022/09/29	10	147.55	11	145.05	144.00	-1	92,868	0.00%
2022/09/28	5	146.60	5	144.80	144.00	0	95,013	0.00%
2022/09/27	3	148.50	19	149.82	153.50	-16	96,326	-0.02%
2022/09/26	6.2	148.73	4.4	149.36	145.50	1.8	98,920	0.00%
2022/09/23	6	159.00	9.8	160.04	158.00	-3.8	101,954	0.00%
2022/09/22	11	160.68	10.8	159.33	156.00	0.2	103,290	0.00%
2022/09/21	9	169.44	10	169.35	166.50	-1	105,540	0.00%
2022/09/20	1.4	168.86	2	171.75	172.50	-0.6	106,936	0.00%
2022/09/19	5.2	178.71	13.8	171.97	169.00	-8.6	109,423	-0.01%
2022/09/06	10	80.80	23.1	80.97	80.80	-13.1	109,750	-0.01%
2022/09/05	13.5	80.12	26	80.27	80.00	-12.5	110,450	-0.01%
2022/09/02	7	81.93	19	81.99	79.70	-12	111,134	-0.01%
2022/09/01	8	87.05	0	0.00	86.20	8	110,104	0.01%
2022/08/31	12	87.78	4	87.38	88.30	8	111,154	0.01%
2022/08/30	4	88.00	6.5	88.06	88.00	-2.5	110,653	0.00%
2022/08/29	22	88.14	7	88.43	87.90	15	110,637	0.01%
2022/08/26	3	94.00	8	94.33	93.50	-5	110,403	0.00%
2022/08/24	13	94.02	0	0.00	92.10	13	110,843	0.01%
2022/08/23	8	95.18	8	95.51	95.10	0	111,196	0.00%
2022/08/22	8	95.55	15	94.78	95.00	-7	111,536	-0.01%
2022/08/19	6	98.40	18	98.51	98.00	-12	111,307	-0.01%
2022/08/18	4.2	97.99	5	98.34	97.80	-0.8	111,482	0.00%
2022/08/17	17	99.26	3	99.03	98.30	14	111,900	0.01%
2022/08/16	8	98.28	5	98.68	97.10	3	112,179	0.00%
2022/08/15	27	100.84	10	99.51	99.50	17	113,986	0.01%
2022/08/12	10	103.05	13	104.00	104.00	-3	113,201	0.00%
2022/08/11	15	103.87	17	104.26	103.00	-2	114,580	0.00%
2022/08/10	15	103.80	10	104.40	103.00	5	113,853	0.00%
2022/08/09	42	103.56	39	104.46	105.00	3	113,610	0.00%
2022/08/08	17	100.48	28.7	99.63	101.00	-11.7	113,561	-0.01%
2022/08/05	11	98.02	80	97.40	99.20	-69	112,786	-0.06%
2022/08/04	6	92.77	3	92.73	94.00	3	112,735	0.00%
2022/08/03	1	93.90	2	93.40	93.20	-1	113,100	0.00%
2022/08/02	70	93.91	3	93.83	93.30	67	114,082	0.06%
2022/08/01	5	96.58	17	96.24	96.60	-12	114,967	-0.01%
2022/07/29	17	95.69	72	95.65	95.50	-55	116,058	-0.05%
2022/07/28	37	93.06	10	92.61	92.00	27	116,037	0.02%
2022/07/27	11	93.27	29	93.55	94.00	-18	116,797	-0.02%
2022/07/26	33	91.69	21	91.86	91.70	12	116,958	0.01%
2022/07/25	33	92.33	5	91.82	92.10	28	117,984	0.02%
2022/07/22	17	94.28	30	94.41	94.20	-13	117,754	-0.01%
2022/07/21	5	91.90	36	92.61	93.00	-31	117,727	-0.03%
2022/07/20	34	91.10	14	90.54	89.70	20	116,996	0.02%
2022/07/19	26	91.27	44	92.06	91.60	-18	117,778	-0.02%
2022/07/18	10	90.27	11	89.71	89.30	-1	117,285	0.00%
2022/07/15	29	90.05	17	89.54	89.30	12	117,712	0.01%
2022/07/14	9	89.02	27	89.86	90.60	-18	118,086	-0.02%
2022/07/13	5	88.88	15	89.67	87.10	-10	117,449	-0.01%
2022/07/12	26	87.81	12	86.45	86.10	14	116,723	0.01%
2022/07/11	16	92.59	11	92.65	92.30	5	115,616	0.00%
2022/07/08	29	92.97	46	93.39	92.70	-17	115,425	-0.01%
2022/07/07	30	86.50	43	87.95	88.40	-13	114,229	-0.01%
2022/07/06	51	86.88	39	87.68	85.80	12	113,418	0.01%
2022/07/05	15	83.67	36	85.99	87.70	-21	112,527	-0.02%
2022/07/04	11	81.34	45	80.90	82.50	-34	110,875	-0.03%
2022/07/01	23	82.48	15	83.73	79.80	8	109,978	0.01%
2022/06/30	36	86.05	17	85.84	84.60	19	108,135	0.02%
2022/06/29	86	93.00	34	92.68	89.00	52	106,524	0.05%
2022/06/28	94	107.31	58	108.14	108.50	36	101,371	0.04%
2022/06/27	17	105.24	47	106.93	108.50	-30	97,932	-0.03%
2022/06/24	17	99.32	32	99.55	98.70	-15	96,001	-0.02%
2022/06/23	25	100.88	26	99.38	96.10	-1	95,217	0.00%
2022/06/22	9	104.11	16	104.34	102.00	-7	94,380	-0.01%
2022/06/21	5	110.60	8	110.56	110.00	-3	91,420	0.00%
2022/06/20	13	117.35	25	110.74	109.50	-12	90,332	-0.01%
2022/06/17	10	119.55	5	119.30	119.50	5	88,054	0.01%
2022/06/16	27	124.83	31.6	121.44	119.50	-4.6	87,782	-0.01%
2022/06/15	7.1	130.37	5	129.20	128.00	2.1	87,290	0.00%
2022/06/14	9	129.72	5	131.50	131.50	4	91,019	0.00%
2022/06/13	28	132.13	7	132.50	130.50	21	98,088	0.02%
2022/06/10	4	138.50	5	138.50	139.00	-1	101,235	0.00%
2022/06/09	20	140.70	9	140.67	140.00	11	103,838	0.01%
2022/06/08	6	146.00	18	145.64	145.50	-12	105,150	-0.01%
2022/06/07	1	144.50	3	144.83	144.50	-2	108,405	0.00%
2022/06/06	11	144.50	10	146.00	143.50	1	112,216	0.00%
2022/06/02	4	144.38	22	144.50	144.50	-18	117,494	-0.02%
2022/06/01	14	144.18	24	142.33	144.50	-10	122,507	-0.01%
2022/05/31	27.1	142.66	9	140.89	140.50	18.1	128,602	0.01%
2022/05/30	8	144.63	5.1	144.10	144.00	2.9	130,969	0.00%
2022/05/27	4	143.75	15	144.03	144.50	-11	133,139	-0.01%
2022/05/26	11	142.05	7	144.57	142.00	4	135,923	0.00%
2022/05/25	7	142.21	7	144.50	143.00	0	137,580	0.00%
2022/05/24	69	145.09	51	142.00	142.00	18	140,648	0.01%
2022/05/23	20	144.28	55	143.87	144.00	-35	141,672	-0.02%
2022/05/20	9	136.00	12	136.63	135.00	-3	143,505	0.00%
2022/05/19	30	133.03	21	134.17	136.00	9	146,445	0.01%
2022/05/18	6	137.75	16	138.03	137.50	-10	147,550	-0.01%
2022/05/17	33	136.59	14	135.71	135.50	19	148,465	0.01%
2022/05/16	32.6	140.41	18	137.83	137.50	14.6	148,528	0.01%
2022/05/13	2	143.75	17	143.47	143.50	-15	147,529	-0.01%
2022/05/12	47	141.64	16	141.53	139.00	31	148,790	0.02%
2022/05/11	25	146.46	10	146.70	144.50	15	149,339	0.01%
2022/05/10	15.1	146.09	4	147.00	149.00	11.1	149,834	0.01%
2022/05/09	22	150.43	9	150.06	147.00	13	149,854	0.01%
2022/05/06	38	153.17	14	152.79	154.00	24	151,677	0.02%
2022/05/05	24.2	153.26	16	152.22	152.50	8.2	151,966	0.01%
2022/05/04	2.3	151.28	25	150.58	151.50	-22.7	151,229	-0.02%
2022/05/03	10.2	145.90	11	144.86	146.50	-0.8	151,034	0.00%
2022/04/29	8	144.38	49	144.44	145.00	-41	152,395	-0.03%
2022/04/28	8	138.75	4	141.00	138.00	4	153,466	0.00%
2022/04/27	7	138.00	94	137.69	140.00	-87	153,629	-0.06%
2022/04/26	18	140.61	10	139.75	139.00	8	154,336	0.01%
2022/04/25	44	141.49	7	140.50	139.50	37	154,956	0.02%
2022/04/22	7	145.64	33	147.20	147.50	-26	154,411	-0.02%
2022/04/21	3	145.17	9	146.56	145.50	-6	155,375	0.00%
2022/04/20	26.1	143.04	18.1	144.00	143.50	8	155,690	0.01%
2022/04/19	3	141.50	7	141.57	141.50	-4	156,662	0.00%
2022/04/18	11	139.27	5	138.30	138.00	6	157,249	0.00%
2022/04/15	6.1	140.43	8	140.25	141.50	-1.9	158,579	0.00%
2022/04/14	8	140.06	6	139.92	138.00	2	159,052	0.00%
2022/04/13	0	0.00	24	138.42	140.00	-24	159,379	-0.02%
2022/04/12	15	132.87	2	134.50	134.50	13	158,970	0.01%
2022/04/11	29.1	136.93	20	137.03	136.00	9.1	158,820	0.01%
2022/04/08	6	135.92	28	134.98	135.50	-22	160,447	-0.01%
2022/04/07	7.2	130.97	4	128.50	128.50	3.2	160,256	0.00%
2022/04/06	28	133.77	7	133.50	133.50	21	160,346	0.01%
2022/04/01	6	136.33	9	137.22	138.50	-3	161,153	0.00%
2022/03/31	1	134.50	6	134.92	135.00	-5	160,612	0.00%
2022/03/30	30.1	135.32	21	135.31	135.00	9.1	160,879	0.01%
2022/03/29	1	136.00	14.1	135.75	135.00	-13.1	160,807	-0.01%
2022/03/28	14	131.54	26	133.33	133.00	-12	160,703	-0.01%
2022/03/25	21	135.14	8	134.81	132.50	13	160,740	0.01%
2022/03/24	19	141.21	8	141.06	140.50	11	159,508	0.01%
2022/03/23	32	143.34	31	143.40	143.50	1	159,913	0.00%
2022/03/22	18	143.25	19	142.89	142.50	-1	160,671	0.00%
2022/03/21	38	142.09	34	143.26	144.50	4	161,414	0.00%
2022/03/18	40	141.87	19.1	141.21	141.00	20.9	162,524	0.01%
2022/03/17	44	143.86	56	144.04	146.50	-12	161,352	-0.01%
2022/03/16	96.1	152.45	55	149.35	143.00	41.1	159,444	0.03%
2022/03/15	79.1	161.17	49	159.60	158.00	30.1	152,784	0.02%
2022/03/14	32	163.63	42	164.12	164.50	-10	151,725	-0.01%
2022/03/11	39	156.74	57	157.84	160.00	-18	152,733	-0.01%
2022/03/10	29.1	158.81	32	160.27	156.00	-2.9	153,533	0.00%
2022/03/09	42	152.95	75	153.51	156.00	-33	153,264	-0.02%
2022/03/08	81	146.46	73	147.64	147.00	8	154,489	0.01%
2022/03/07	65	155.70	26.1	154.80	151.00	38.9	149,636	0.03%
2022/03/04	53	163.67	58	162.28	159.00	-5	146,034	0.00%
2022/03/03	49	157.36	53	157.06	160.50	-4	141,629	0.00%
2022/03/02	37	152.01	24	152.04	151.50	13	141,292	0.01%
2022/03/01	23	146.50	54	148.10	150.50	-31	141,164	-0.02%
2022/02/25	16	144.53	38	145.70	143.50	-22	138,574	-0.02%
2022/02/24	74	143.31	25	143.00	141.50	49	137,892	0.04%
2022/02/23	12	145.63	44	145.85	145.00	-32	135,778	-0.02%
2022/02/22	59	140.26	28	141.79	142.50	31	135,360	0.02%
2022/02/21	20	145.60	32	146.28	147.00	-12	132,479	-0.01%
2022/02/18	27	140.15	62	138.53	141.50	-35	130,913	-0.03%
2022/02/17	20	134.48	27	135.26	133.50	-7	130,341	-0.01%
2022/02/16	30	134.30	23	133.93	133.50	7	130,324	0.01%
2022/02/15	28	131.45	24	132.17	132.00	4	131,615	0.00%
2022/02/14	31.1	131.82	32	133.66	130.00	-1	135,142	0.00%
2022/02/11	30	132.73	42	133.14	131.50	-12	135,823	-0.01%
2022/02/10	31	130.53	45	131.56	132.00	-14	137,310	-0.01%
2022/02/09	31	130.94	20	129.23	129.00	11	141,333	0.01%
2022/02/08	20	127.38	31	128.85	129.00	-11	142,570	-0.01%
2022/02/07	10	120.75	34	121.65	124.00	-24	142,448	-0.02%
2022/01/26	3	112.67	1	113.00	113.00	2	145,182	0.00%
2022/01/25	16	112.19	22	110.16	110.00	-6	146,927	0.00%
2022/01/24	28	114.84	17	113.76	115.00	11	147,622	0.01%
2022/01/21	31	118.82	15	116.10	115.50	16	148,843	0.01%
2022/01/20	22	122.80	21	124.12	124.00	1	147,911	0.00%
2022/01/19	36	123.13	6	125.50	122.50	30	148,513	0.02%
2022/01/18	11	126.14	6	127.00	127.00	5	148,700	0.00%
2022/01/17	15	128.37	9	128.33	127.00	6	150,741	0.00%
2022/01/14	14	127.25	22	128.68	132.00	-8	151,250	-0.01%
2022/01/13	20	128.48	17	128.18	126.00	3	150,441	0.00%
2022/01/12	40	130.98	24	130.00	128.50	16	150,664	0.01%
2022/01/11	19	135.58	22	135.23	134.00	-3	150,372	0.00%
2022/01/10	29	138.71	20	137.90	136.50	9	153,323	0.01%
2022/01/07	29	142.19	20	140.70	140.50	9	153,391	0.01%
2022/01/06	17	141.71	18	143.36	143.00	-1	155,682	0.00%
2022/01/05	17	141.50	16	141.56	141.00	1	157,420	0.00%
2022/01/04	6	139.42	8	139.63	140.50	-2	160,365	0.00%
2022/01/03	15	137.13	17	136.76	139.50	-2	161,661	0.00%
2021/12/30	30	142.03	14	142.25	142.50	16	162,803	0.01%
2021/12/29	8	144.88	18	145.39	144.00	-10	165,151	-0.01%
2021/12/28	13	144.00	24	143.83	143.50	-11	169,330	-0.01%
2021/12/27	0	0.00	1	140.00	139.50	-1	172,634	0.00%
2021/12/24	5	139.50	5	140.20	139.00	0	177,210	0.00%
2021/12/23	13	140.19	21	140.79	139.00	-8	177,626	0.00%
2021/12/22	11	140.27	9	140.50	140.00	2	178,829	0.00%
2021/12/21	30	140.28	28	140.71	141.50	2	180,705	0.00%
2021/12/20	19	140.11	12	140.75	139.00	7	182,485	0.00%
2021/12/17	23	141.46	32	142.02	140.50	-9	184,112	0.00%
2021/12/16	11	139.59	11	140.82	141.00	0	183,615	0.00%
2021/12/15	15	137.40	19	136.76	138.00	-4	183,159	0.00%
2021/12/14	29	135.64	14	135.50	133.00	15	183,106	0.01%
2021/12/13	10	141.45	7.5	141.67	140.00	2.5	181,061	0.00%
2021/12/10	43	141.63	30	140.90	140.00	13	182,663	0.01%
2021/12/09	5	143.10	37	144.31	146.00	-32	182,805	-0.02%
2021/12/08	37	145.38	34	144.76	143.50	3	183,955	0.00%
2021/12/07	45	143.08	52.1	143.81	144.00	-7.1	183,428	0.00%
2021/12/06	42	139.60	60	139.58	141.00	-18	181,188	-0.01%
2021/12/03	49	134.51	82	134.79	133.50	-33	180,240	-0.02%
2021/12/02	40	131.78	82	130.74	133.00	-42	181,513	-0.02%
2021/12/01	6	124.25	14	125.18	124.50	-8	179,276	0.00%
2021/11/30	15	123.80	23	123.87	124.50	-8	181,460	0.00%
2021/11/29	21	120.74	30	121.28	120.00	-9	182,714	0.00%
2021/11/26	55	121.79	32	122.83	118.50	23	184,621	0.01%
2021/11/25	3	124.67	30	123.93	124.50	-27	183,392	-0.01%
2021/11/24	5	119.80	0	0.00	120.00	5	181,941	0.00%
2021/11/23	19	120.50	17	121.38	119.50	2	182,953	0.00%
2021/11/22	17	120.35	34	120.01	119.50	-17	184,329	-0.01%
2021/11/19	12	117.92	20	120.05	117.00	-8	185,580	0.00%
2021/11/18	11	118.91	67	118.85	119.00	-56	189,398	-0.03%
2021/11/17	31	116.79	7	117.79	117.00	24	192,811	0.01%
2021/11/16	19	114.71	28	115.98	119.50	-9	193,997	0.00%
2021/11/15	16	112.59	35	113.10	112.00	-19	196,466	-0.01%
2021/11/12	47	111.78	21	112.62	111.50	26	199,268	0.01%
2021/11/11	31	115.11	11	116.32	109.50	20	198,947	0.01%
2021/11/10	22	121.36	7.2	122.86	120.00	14.8	197,060	0.01%
2021/11/09	39	122.21	44	124.10	122.00	-5	197,592	0.00%
2021/11/08	89	119.38	60	119.59	124.00	29	198,679	0.01%
2021/11/05	21	110.93	41	111.74	114.00	-20	201,236	-0.01%
2021/11/04	21	113.76	30	113.75	109.50	-9	204,910	0.00%
2021/11/03	21	111.55	33	111.32	112.00	-12	206,410	-0.01%
2021/11/02	11	103.64	23	104.15	105.00	-12	209,357	-0.01%
2021/11/01	15	101.37	24	101.92	100.50	-9	210,903	0.00%
2021/10/29	22	97.97	31	98.13	99.50	-9	213,497	0.00%
2021/10/28	34	94.91	45	94.62	93.20	-11	219,262	-0.01%
2021/10/27	25	93.33	22	93.56	92.80	3	228,121	0.00%
2021/10/26	20	95.38	19	95.24	95.10	1	239,233	0.00%
2021/10/25	7	94.36	37	93.40	95.30	-30	246,483	-0.01%
2021/10/22	38	90.16	12	90.28	89.20	26	254,186	0.01%
2021/10/21	7	92.46	13	93.18	92.20	-6	260,530	0.00%
2021/10/20	11	92.84	10	92.65	91.40	1	265,268	0.00%
2021/10/19	19	92.83	33	93.20	91.70	-14	272,326	-0.01%
2021/10/18	49	88.46	34	89.28	92.40	15	280,299	0.01%
2021/10/15	26	94.74	11	94.38	93.90	15	286,315	0.01%
2021/10/14	34	94.90	16	95.23	95.30	18	284,975	0.01%
2021/10/13	35	94.01	32	93.70	92.90	3	281,702	0.00%
2021/10/12	32	93.74	47	95.23	90.50	-15	279,732	-0.01%
2021/10/08	17	100.52	10	101.15	100.00	7	276,342	0.00%
2021/10/07	18	102.39	59	103.75	102.50	-41	276,157	-0.01%
2021/10/06	67	100.55	16	98.80	97.80	51	273,216	0.02%
2021/10/05	61	98.21	60	101.91	103.00	1	270,476	0.00%
2021/10/04	116	106.67	89	104.08	102.50	27	266,654	0.01%	大買/
2021/10/01	116	117.64	45	116.73	113.50	71	262,828	0.03%	大買/
2021/09/30	9	124.11	21	125.45	126.00	-12	258,955	0.00%
2021/09/29	62	123.40	41	123.41	123.00	21	266,397	0.01%
2021/09/28	46	126.41	12	126.63	125.50	34	272,286	0.01%
2021/09/27	63	134.34	39	132.50	131.50	24	278,548	0.01%
2021/09/24	36	133.68	58.8	133.65	134.00	-22.8	277,910	-0.01%
2021/09/23	18	127.72	29	128.09	127.50	-11	276,862	0.00%
2021/09/22	28	125.00	6	125.67	125.00	22	278,003	0.01%
2021/09/17	3	128.00	25	127.90	128.00	-22	278,093	-0.01%
2021/09/16	11	124.73	9	124.67	124.00	2	278,408	0.00%
2021/09/15	33	122.53	47	123.90	124.50	-14	279,439	-0.01%
2021/09/14	79.9	128.37	38	124.99	123.50	41.9	279,133	0.01%
2021/09/13	30.2	134.37	32	134.63	132.00	-1.8	278,137	0.00%
2021/09/10	19	129.55	74	131.21	133.50	-55	277,324	-0.02%
2021/09/09	41	126.56	27	126.91	126.50	14	276,395	0.01%
2021/09/08	37	126.43	33	126.21	126.00	4	282,336	0.00%
2021/09/07	11	124.36	40	125.93	128.00	-29	296,157	-0.01%
2021/09/06	60	122.21	66	122.57	118.00	-6	300,566	0.00%
2021/09/03	61	126.52	64	124.84	125.50	-3	306,502	0.00%
2021/09/02	65	128.21	44	129.07	129.50	21	310,347	0.01%
2021/09/01	77	131.72	38	130.22	128.50	39	315,029	0.01%
2021/08/31	89	138.13	57	136.46	136.00	32	315,876	0.01%
2021/08/30	33	141.61	21	141.62	140.00	12	324,773	0.00%
2021/08/27	16	140.88	20	142.50	141.00	-4	330,529	0.00%
2021/08/26	61	140.84	56	142.51	142.50	5	337,701	0.00%
2021/08/25	39	141.87	41	142.44	144.00	-2	346,126	0.00%
2021/08/24	82	142.73	85	142.89	140.00	-3	351,799	0.00%
2021/08/23	54	142.60	63	142.30	144.00	-9	356,981	0.00%
2021/08/20	31	131.52	39	131.72	132.50	-8	363,044	0.00%
2021/08/19	56.1	133.30	51	132.65	128.00	5.1	368,882	0.00%
2021/08/18	29	129.29	53	130.07	136.00	-24	373,418	-0.01%
2021/08/17	32	129.98	16	128.94	126.50	16	379,697	0.00%
2021/08/16	27	131.98	34	132.53	130.50	-7	389,123	0.00%
2021/08/13	44	136.45	39	136.40	130.50	5	396,226	0.00%
2021/08/12	67	133.81	72	135.08	137.00	-5	405,746	0.00%
2021/08/11	60	133.87	54	134.52	132.00	6	407,695	0.00%
2021/08/10	78	142.71	68	143.10	139.50	10	403,656	0.00%
2021/08/09	71	144.35	41	144.85	142.50	30	405,351	0.01%
2021/08/06	59	144.06	68	144.35	142.00	-9	410,188	0.00%
2021/08/05	40	140.05	32	139.78	138.50	8	410,472	0.00%
2021/08/04	48	142.29	55	142.97	143.50	-7	413,241	0.00%
2021/08/03	89	141.34	87	142.64	141.00	2	422,017	0.00%
2021/08/02	80	131.94	82	133.03	141.50	-2	419,806	0.00%
2021/07/30	159	141.86	97	141.89	132.00	62	414,783	0.01%	大買/
2021/07/29	94	137.06	113	139.69	144.50	-19	409,169	0.00%	大賣/
2021/07/28	70	124.67	114	125.75	131.50	-44	407,561	-0.01%	大賣/
2021/07/27	81.1	130.09	36	129.57	126.50	45.1	407,672	0.01%
2021/07/26	40.1	148.54	28	146.32	140.50	12.1	408,233	0.00%
2021/07/23	77	147.75	103	149.64	154.00	-26	407,402	-0.01%	大賣/
2021/07/22	116	144.08	116	142.52	143.50	0	404,660	0.00%	大買/大賣/
2021/07/21	139	162.47	48	158.65	155.00	91	404,151	0.02%	大買/
2021/07/20	3	173.00	0	0.00	169.50	3	400,099	0.00%
2021/07/19	12	189.00	2	184.00	186.00	10	408,762	0.00%
2021/07/16	2	173.25	0	0.00	178.50	2	420,744	0.00%
2021/07/14	0	0.00	77	151.08	148.50	-77	431,418	-0.02%
2021/07/13	1	165.00	4	175.38	165.00	-3	436,403	0.00%
2021/07/12	0	0.00	5	181.40	183.00	-5	440,608	0.00%
2021/07/09	0	0.00	2	188.25	187.00	-2	444,332	0.00%
2021/07/08	0	0.00	57	188.86	207.50	-57	453,132	-0.01%
2021/07/07	2	216.50	4.1	210.27	202.00	-2.1	458,714	0.00%
2021/07/06	124	224.61	62	224.33	224.00	62	463,239	0.01%	大買/
2021/07/05	48	207.42	83.5	212.54	217.00	-35.5	460,933	-0.01%
2021/07/02	84	209.68	66	210.79	206.50	18	457,561	0.00%
2021/07/01	55	208.11	57	209.61	213.00	-2	454,472	0.00%
2021/06/30	31	185.40	26	192.00	197.00	5	460,040	0.00%
2021/06/29	56.5	178.94	31.1	179.39	179.50	25.4	463,620	0.01%
2021/06/28	9	174.33	25	172.80	176.00	-16	466,807	0.00%
2021/06/25	34	156.88	52	158.12	160.00	-18	467,678	0.00%
2021/06/24	35	145.51	65	146.70	152.00	-30	469,148	-0.01%
2021/06/23	57	142.96	15	144.60	138.50	42	470,103	0.01%
2021/06/22	37	155.01	71	157.57	153.50	-34	472,134	-0.01%
2021/06/21	46	147.74	17	149.79	152.00	29	474,523	0.01%
2021/06/18	20	139.95	32.1	139.94	140.00	-12.1	481,844	0.00%
2021/06/17	92	133.75	45	131.47	136.50	47	486,053	0.01%
2021/06/16	134	139.13	98	138.43	133.50	36	482,407	0.01%	大買/
2021/06/15	52	132.38	61	131.40	136.00	-9	469,049	0.00%
2021/06/11	38	118.91	86	120.78	124.00	-48	462,202	-0.01%
2021/06/10	35	112.89	58.2	113.61	113.50	-23.2	455,798	-0.01%
2021/06/09	96	117.74	72	118.04	116.00	24	452,231	0.01%
2021/06/08	40	112.79	42	114.40	115.50	-2	447,647	0.00%
2021/06/07	76	112.64	37	112.14	110.50	39	445,887	0.01%
2021/06/04	61	118.68	31	118.60	116.50	30	437,397	0.01%
2021/06/03	63	115.64	116	115.59	119.00	-53	432,526	-0.01%	大賣/
2021/06/02	172.2	112.17	102	112.91	110.50	70.2	425,638	0.02%	大買/大賣/
2021/06/01	81	102.88	158	103.80	108.00	-77	416,036	-0.02%	大賣/
2021/05/31	113	101.18	118	100.24	98.60	-5	408,878	0.00%	大買/大賣/
2021/05/28	105	90.32	151	91.71	96.40	-46	400,305	-0.01%	大買/大賣/
2021/05/27	90	87.83	88	88.27	87.70	2	393,426	0.00%
2021/05/26	45	84.68	58	85.17	85.60	-13	387,304	0.00%
2021/05/25	106	83.79	135	85.19	82.40	-29	379,915	-0.01%	大買/大賣/
2021/05/24	150	87.68	103.2	88.13	86.40	46.8	373,220	0.01%	大買/大賣/
2021/05/21	62	82.57	89	82.55	84.70	-27	366,431	-0.01%
2021/05/20	160	78.85	97	79.12	77.00	63	363,426	0.02%	大買/
2021/05/19	58	74.23	57	75.39	76.30	1	353,990	0.00%
2021/05/18	22	67.02	29	68.47	69.40	-7	354,300	0.00%
2021/05/17	19	64.67	36	65.39	63.10	-17	355,083	0.00%
2021/05/14	106	74.14	81	70.79	70.10	25	348,929	0.01%	大買/
2021/05/13	74	78.71	59	78.57	77.50	15	341,630	0.00%
2021/05/12	67	91.35	28	90.63	86.10	39	339,909	0.01%
2021/05/11	117	95.46	69	94.62	95.60	48	338,553	0.01%	大買/
2021/05/10	39	92.33	70	91.82	93.50	-31	328,422	-0.01%
2021/05/07	63	82.90	99	82.94	85.00	-36	325,581	-0.01%
2021/05/06	81	82.13	106	82.66	81.10	-25	323,968	-0.01%	大賣/
2021/05/05	74	78.40	79	79.05	79.90	-5	320,740	0.00%
2021/05/04	154	83.23	73	82.57	78.00	81	317,797	0.03%	大買/
2021/05/03	53	84.85	144	84.88	86.60	-91	313,206	-0.03%	大賣/
2021/04/29	33	76.30	51	76.97	79.00	-18	311,289	-0.01%
2021/04/28	81	78.38	26	78.97	76.80	55	313,044	0.02%
2021/04/27	87	78.52	100.3	79.36	77.50	-13.3	314,226	0.00%
2021/04/26	12	74.85	47	74.79	76.80	-35	312,603	-0.01%
2021/04/23	79	71.25	62	71.41	69.90	17	315,745	0.01%
2021/04/22	193	78.86	143	79.09	72.90	50	315,593	0.02%	大買/大賣/
2021/04/21	81	73.29	137	73.57	75.90	-56	308,666	-0.02%	大賣/
2021/04/20	112	68.13	84	68.45	69.00	28	309,304	0.01%	大買/
2021/04/19	110	67.17	87	68.05	68.00	23	313,097	0.01%	大買/
2021/04/16	49	60.13	174	60.47	63.30	-125	312,672	-0.04%	大賣/鉅額交易
2021/04/15	78	59.32	37	59.75	59.00	41	316,287	0.01%
2021/04/14	87	57.52	136.4	59.02	59.90	-49.4	324,475	-0.02%	大賣/
2021/04/13	195	55.95	125	56.37	56.90	70	323,391	0.02%	大買/大賣/
2021/04/12	32	54.27	211	54.28	55.00	-179	325,158	-0.06%	大賣/鉅額交易
2021/04/09	199.1	50.63	61	50.76	50.00	138.1	327,887	0.04%	大買/鉅額交易
2021/04/08	40	51.36	47	52.17	52.30	-7	328,861	0.00%
2021/04/07	46	49.62	90	50.37	50.50	-44	330,502	-0.01%
2021/04/06	138	47.99	126	48.99	49.50	12	339,217	0.00%	大買/大賣/
2021/04/01	67.1	47.18	120	47.56	47.90	-52.9	334,420	-0.02%	大賣/
2021/03/31	43.1	45.81	125	45.78	45.50	-81.9	335,169	-0.02%	大賣/
2021/03/30	50	43.75	22	44.35	43.80	28	332,613	0.01%
2021/03/29	29	43.89	20	44.38	43.80	9	334,642	0.00%
2021/03/26	21	43.03	33	42.86	43.05	-12	338,151	0.00%
2021/03/25	41	42.40	10	42.55	41.70	31	342,399	0.01%
2021/03/24	27	43.52	21	43.19	43.70	6	344,151	0.00%
2021/03/23	155	45.09	57	45.98	42.75	98	341,620	0.03%	大買/
2021/03/22	14	44.25	82	45.36	45.85	-68	335,637	-0.02%
2021/03/19	113	41.45	144	42.02	41.70	-31	335,053	-0.01%	大買/大賣/
2021/03/18	37	40.75	67	40.87	41.65	-30	336,025	-0.01%
2021/03/17	52	40.11	21	40.03	40.10	31	338,081	0.01%
2021/03/16	10	39.62	40	39.99	39.60	-30	340,095	-0.01%
2021/03/15	10	39.70	52	39.88	40.00	-42	343,638	-0.01%
2021/03/12	11	38.62	30	38.99	38.80	-19	346,068	-0.01%
2021/03/11	23	38.83	12	39.06	38.15	11	345,247	0.00%
2021/03/10	5	38.07	11.3	38.66	38.05	-6.3	343,580	0.00%
2021/03/09	1	38.05	45	38.08	38.40	-44	342,793	-0.01%
2021/03/08	46	37.96	36	37.89	37.35	10	342,626	0.00%
2021/03/05	13	37.28	20	37.61	37.30	-7	343,254	0.00%
2021/03/04	36	37.42	8	37.34	37.30	28	344,270	0.01%
2021/03/03	100	36.85	138	36.98	38.05	-38	345,435	-0.01%	大賣/
2021/03/02	77	37.82	66	38.44	36.50	11	347,418	0.00%
2021/02/26	11	37.12	17	37.69	37.95	-6	346,878	0.00%
2021/02/25	3	37.37	14	37.70	37.65	-11	346,065	0.00%
2021/02/24	40	37.43	39	38.39	36.75	1	346,653	0.00%
2021/02/23	67	38.86	26	39.08	38.35	41	345,278	0.01%
2021/02/22	56	39.38	116	39.21	39.40	-60	343,575	-0.02%	大賣/
2021/02/19	57	37.24	11	37.41	36.85	46	341,444	0.01%
2021/02/18	72	37.62	47	38.10	37.45	25	340,564	0.01%
2021/02/17	36	34.93	76	35.49	36.70	-40	334,836	-0.01%
2021/02/05	3	33.63	15	33.89	33.70	-12	333,779	0.00%
2021/02/04	18	33.97	7	33.71	33.95	11	333,977	0.00%
2021/02/03	34	34.35	53	34.50	33.55	-19	335,365	-0.01%
2021/02/02	21	32.52	31	32.85	34.10	-10	334,637	0.00%
2021/02/01	28	31.56	9	31.30	31.20	19	332,819	0.01%
2021/01/29	26	31.83	13	31.24	31.20	13	331,287	0.00%
2021/01/28	27	32.88	38	33.03	33.20	-11	329,188	0.00%
2021/01/27	23	33.09	5	33.48	32.45	18	326,737	0.01%
2021/01/26	31	34.16	18	34.19	33.65	13	324,290	0.00%
2021/01/25	121	35.90	74	36.00	35.35	47	321,731	0.01%	大買/
2021/01/22	103	33.13	90	33.46	35.00	13	317,020	0.00%	大買/
2021/01/21	20	31.67	147	32.31	32.10	-127	311,919	-0.04%	大賣/鉅額交易
2021/01/20	44	31.76	15	31.65	30.45	29	307,578	0.01%
2021/01/19	134	32.99	43	34.32	32.00	91	301,961	0.03%	大買/
2021/01/18	80	32.96	74	34.00	34.00	6	298,582	0.00%
2021/01/15	61	35.09	4	35.44	34.25	57	291,543	0.02%
2021/01/14	28	38.46	86	38.80	38.05	-58	282,872	-0.02%
2021/01/13	104	38.04	14	38.30	37.45	90	277,868	0.03%	大買/
2021/01/12	53	39.73	13	39.63	38.55	40	271,214	0.01%
2021/01/11	44	41.77	37	41.77	42.65	7	263,335	0.00%
2021/01/08	24.5	39.52	1,286	39.41	40.30	-1,261.5	258,827	-0.49%	大賣/鉅額交易
2021/01/07	72	39.07	28	39.66	38.45	44	251,081	0.02%
2021/01/06	66	44.30	26	43.63	42.55	40	239,427	0.02%
2021/01/05	70	44.77	22	44.39	45.50	48	232,855	0.02%
2021/01/04	163	43.83	41	43.44	44.75	122	225,311	0.05%	大買/鉅額交易
2020/12/31	21	39.22	26.8	39.66	40.70	-5.8	217,707	0.00%
2020/12/30	55	38.03	34	38.12	38.20	21	211,301	0.01%
2020/12/29	60	38.24	40	38.14	38.35	20	206,347	0.01%
2020/12/28	11	35.50	17	36.54	36.75	-6	193,655	0.00%
2020/12/25	10	33.12	34	33.00	33.45	-24	191,484	-0.01%
2020/12/24	37	31.01	28	31.41	31.00	9	186,562	0.00%
2020/12/23	25	30.28	37	30.74	30.70	-12	184,624	-0.01%
2020/12/22	30	30.81	7	31.16	30.20	23	182,936	0.01%
2020/12/21	21	32.10	25	32.77	32.55	-4	178,077	0.00%
2020/12/18	70	30.24	165.6	30.51	30.60	-95.6	174,642	-0.05%	大賣/
2020/12/17	43	29.56	2	29.50	29.50	41	169,195	0.02%
2020/12/16	44	29.26	61.3	29.63	29.65	-17.3	168,328	-0.01%
2020/12/15	53	29.05	29	29.54	28.65	24	165,748	0.01%
2020/12/14	62	28.18	85	28.78	29.45	-23	161,575	-0.01%
2020/12/11	60	27.76	8.1	27.72	27.15	51.9	159,719	0.03%
2020/12/10	41	28.66	24	28.79	28.90	17	156,348	0.01%
2020/12/09	27	27.99	27	27.89	28.50	0	157,119	0.00%
2020/12/08	31	26.20	78	26.07	26.65	-47	154,716	-0.03%
2020/12/07	3	23.93	17	24.65	24.25	-14	149,613	-0.01%
2020/12/04	19	24.39	1	24.85	24.20	18	148,675	0.01%
2020/12/03	2	24.65	10.1	25.05	24.75	-8.1	148,725	-0.01%
2020/12/02	16	24.68	41	24.80	24.65	-25	150,359	-0.02%
2020/12/01	76	24.16	14	24.06	24.30	62	149,880	0.04%
2020/11/30	37	25.02	2	25.30	24.70	35	148,944	0.02%
2020/11/27	7	24.89	32	24.73	25.10	-25	147,374	-0.02%
2020/11/26	60	24.36	7	24.40	24.65	53	146,402	0.04%
2020/11/25	5	23.71	17	23.76	23.85	-12	145,358	-0.01%
2020/11/24	19	23.41	11	23.47	23.15	8	142,622	0.01%
2020/11/23	4	23.20	28	23.27	23.45	-24	141,379	-0.02%
2020/11/20	7	21.96	30	22.20	22.55	-23	141,017	-0.02%
2020/11/19	27	22.10	0	0.00	21.95	27	142,743	0.02%
2020/11/18	3	22.15	10.1	21.93	22.50	-7.1	140,647	-0.01%
2020/11/17	4	20.93	37	21.04	21.10	-33	137,819	-0.02%
2020/11/16	2	20.20	2	20.40	20.50	0	138,620	0.00%
2020/11/13	29	20.23	2	20.10	20.10	27	139,438	0.02%
2020/11/12	5	19.46	7	19.41	19.50	-2	138,375	0.00%
2020/11/11	26	19.47	19	19.51	20.20	7	138,779	0.01%
2020/11/10	31	20.96	5	20.88	19.95	26	137,101	0.02%
2020/11/09	16	21.23	32	21.57	21.70	-16	131,851	-0.01%
2020/11/06	2	20.15	7	20.08	20.35	-5	128,364	0.00%
2020/11/05	10	20.07	51	19.91	19.80	-41	127,834	-0.03%
2020/11/04	3	19.53	13	19.69	19.80	-10	126,762	-0.01%
2020/11/03	65	19.16	15	19.26	19.25	50	125,533	0.04%
2020/11/02	4	19.10	6	19.45	19.20	-2	124,190	0.00%
2020/10/30	8	18.73	14	19.13	18.90	-6	121,735	0.00%
2020/10/29	12	18.68	4	18.88	18.95	8	119,885	0.01%
2020/10/28	6	18.93	3	19.00	18.80	3	117,910	0.00%
2020/10/27	10	19.63	4	19.85	19.65	6	115,403	0.01%
2020/10/26	11	19.51	20	19.71	19.80	-9	113,934	-0.01%
2020/10/23	0	0.00	11	18.55	18.60	-11	109,416	-0.01%
2020/10/22	1	17.75	0	0.00	17.90	1	106,951	0.00%
2020/10/21	2	17.83	10	18.05	17.85	-8	106,336	-0.01%
2020/10/20	2	17.65	3	17.93	17.95	-1	105,733	0.00%
2020/10/19	7	17.87	2	18.00	17.85	5	104,644	0.00%
2020/10/16	2	18.00	61	17.71	17.65	-59	103,316	-0.06%
2020/10/15	129	17.23	89	17.32	17.50	40	101,167	0.04%	大買/
2020/10/14	11	16.91	3.5	16.95	17.15	7.5	99,905	0.01%
2020/10/13	2	16.65	5	16.80	17.00	-3	98,781	0.00%
2020/10/12	2	16.70	3	16.10	16.30	-1	96,201	0.00%
2020/10/08	0	0.00	10	16.55	16.65	-10	95,101	-0.01%
2020/10/07	60	16.62	64	16.65	16.65	-4	94,341	0.00%
2020/10/06	0	0.00	66	16.30	16.45	-66	93,537	-0.07%
2020/10/05	92	16.33	32	16.30	16.45	60	92,554	0.06%
2020/09/30	0	0.00	5	15.80	15.85	-5	90,775	-0.01%
2020/09/29	4	15.55	11	15.87	15.45	-7	89,783	-0.01%
2020/09/28	5	15.46	18	15.44	15.55	-13	88,723	-0.01%
2020/09/25	16	15.19	41	15.33	15.40	-25	88,039	-0.03%
2020/09/24	20	14.94	0	0.00	14.80	20	85,793	0.02%
2020/09/23	37	15.14	34	15.14	15.20	3	83,579	0.00%
2020/09/22	142	15.89	120	15.78	15.80	22	79,654	0.03%	大買/大賣/
2020/09/21	47	15.90	10	15.80	15.80	37	78,597	0.05%
2020/09/18	68	16.01	4	16.25	16.05	64	77,335	0.08%
2020/09/17	8	16.25	76	16.33	16.10	-68	76,254	-0.09%
2020/09/16	99	15.89	30.5	15.97	16.10	68.5	74,588	0.09%
2020/09/15	26	16.75	15	16.78	16.90	11	71,108	0.02%
2020/09/14	21	17.19	101	17.35	16.50	-80	69,318	-0.12%	大賣/
2020/09/11	43	18.67	7	19.48	17.70	36	64,199	0.06%
2020/09/10	13	19.05	17	19.18	19.05	-4	60,379	-0.01%
2020/09/09	56	18.94	37	18.75	19.00	19	59,235	0.03%
2020/09/08	58	18.76	28	18.40	18.70	30	57,847	0.05%
2020/09/07	9	19.38	78	19.29	18.80	-69	55,986	-0.12%
2020/09/04	94	18.25	25	18.16	18.80	69	52,869	0.13%
2020/09/03	5	17.50	26	18.01	18.20	-21	51,321	-0.04%
2020/09/02	10	17.35	12	17.56	17.60	-2	49,450	0.00%
2020/09/01	22	17.27	22	17.12	17.20	0	48,390	0.00%
2020/08/31	43	17.50	11	17.19	17.40	32	46,838	0.07%
2020/08/26	53	16.37	44	16.51	16.45	9	41,223	0.02%
2020/08/25	22	16.26	48	16.01	16.30	-26	39,046	-0.07%
2020/08/24	0	0.00	11	15.21	15.20	-11	34,943	-0.03%
2020/08/21	0	0.00	20.2	15.40	15.20	-20.2	34,183	-0.06%
2020/08/20	53	15.23	0	0.00	15.00	53	32,488	0.16%
2020/08/19	5	15.65	5	15.45	15.40	0	29,075	0.00%
2020/08/18	16	15.09	22	14.82	15.20	-6	26,709	-0.02%
2020/08/17	21	14.15	13.2	14.57	14.90	7.9	23,874	0.03%
2020/08/14	41	13.25	35	13.54	13.55	6	21,723	0.03%
2020/08/11	4	12.60	20	12.55	12.45	-16	18,327	-0.09%
2020/08/10	0	0.00	7	12.50	12.50	-7	16,859	-0.04%
2020/06/05	20	11.45	0	0.00	11.40	20	17,760	0.11%
2020/06/04	2	11.30	0	0.00	11.25	2	17,751	0.01%
2020/06/01	0	0.00	3	11.23	11.20	-3	18,068	-0.02%
2020/05/25	1	10.80	0.1	10.75	10.75	0.9	17,480	0.01%
2020/05/22	0	0.00	2	10.90	10.75	-2	17,500	-0.01%
2020/05/19	1	10.70	0	0.00	10.70	1	16,592	0.01%
2020/05/05	0	0.00	37	10.60	10.65	-37	16,636	-0.22%
2020/05/04	1	10.70	0	0.00	10.75	1	16,637	0.01%
2020/04/30	2	11.00	10	11.00	11.10	-8	16,615	-0.05%
2020/04/29	20	10.85	10	10.75	10.70	10	16,169	0.06%
2020/04/28	0	0.00	6	10.34	10.55	-6	15,964	-0.04%
2020/04/23	5	9.99	0	0.00	10.05	5	16,292	0.03%
2020/04/22	1	9.88	0	0.00	9.88	1	16,290	0.01%
2020/04/17	0	0.00	10	10.35	10.25	-10	16,085	-0.06%
2020/04/15	20	10.45	15	10.70	10.35	5	16,298	0.03%
2020/04/13	10	10.10	0	0.00	10.05	10	15,991	0.06%
2020/04/09	10	10.05	15	10.01	10.25	-5	16,548	-0.03%
2020/04/06	0	0.00	1	9.04	9.11	-1	15,969	-0.01%
2020/03/27	2	9.67	0	0.00	9.40	2	15,373	0.01%
2020/03/25	1	9.77	0	0.00	9.68	1	15,140	0.01%
2020/03/24	0	0.00	2	9.64	9.44	-2	14,981	-0.01%
2020/03/18	18	9.61	1	9.97	9.50	17	14,626	0.12%
2020/03/17	1	9.49	0	0.00	9.42	1	14,397	0.01%
2020/03/12	1	11.20	0	0.00	11.10	1	13,317	0.01%
2020/03/10	0	0.00	1	11.45	11.70	-1	13,299	-0.01%
2020/03/04	0	0.00	3.4	11.51	11.55	-3.4	12,447	-0.03%
2020/03/03	1	11.45	0	0.00	11.40	1	12,316	0.01%
2020/02/26	2	11.65	0	0.00	11.60	2	12,284	0.02%
2020/02/25	0	0.00	1	11.70	11.70	-1	12,308	-0.01%
2020/02/21	15	11.75	0	0.00	11.75	15	12,615	0.12%
2020/02/19	0	0.00	15	11.92	11.95	-15	12,545	-0.12%
2020/02/17	15	11.55	0	0.00	11.55	15	12,340	0.12%
2020/02/13	0.2	11.85	30	11.95	11.90	-29.8	12,232	-0.24%
2020/02/12	0.8	11.80	0	0.00	11.80	0.8	12,237	0.01%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	15	11.15	15	11.45	11.45	0	13,083	0.00%
2020/01/31	1	11.80	0	0.00	11.75	1	13,329	0.01%
2020/01/30	40	11.85	0	0.00	11.80	40	13,347	0.30%
2020/01/16	0	0.00	0.9	13.00	13.00	-0.9	13,165	-0.01%
2020/01/15	0	0.00	294	13.20	13.15	-294	13,205	-2.23%	大賣/鉅額交易
2020/01/10	0	0.00	10	13.10	13.15	-10	13,087	-0.08%
2020/01/09	0	0.00	81	12.85	12.85	-81	12,620	-0.64%
2020/01/03	1	12.80	0	0.00	13.00	1	12,096	0.01%
2019/12/31	0	0.00	80	12.40	12.40	-80	11,463	-0.70%
2019/12/19	0	0.00	2	12.55	12.50	-2	12,072	-0.02%
2019/12/18	0	0.00	21.6	12.55	12.65	-21.6	11,984	-0.18%
2019/12/16	2	12.35	0	0.00	12.45	2	11,701	0.02%
2019/12/12	0	0.00	137	12.25	12.25	-137	11,533	-1.19%	大賣/鉅額交易
2019/12/09	10	12.20	0	0.00	12.20	10	11,742	0.09%
2019/11/28	2	12.55	0	0.00	12.55	2	11,148	0.02%
2019/11/22	10	12.40	0	0.00	12.40	10	10,857	0.09%
2019/11/21	10	12.50	0	0.00	12.55	10	10,902	0.09%
2019/11/19	0	0.00	30	12.50	12.50	-30	10,607	-0.28%
2019/11/18	0	0.00	5	12.40	12.50	-5	10,589	-0.05%
2019/11/14	0	0.00	30	12.35	12.35	-30	10,800	-0.28%
2019/11/11	0	0.00	2	12.70	12.70	-2	11,327	-0.02%
2019/11/05	0	0.00	5	12.45	12.65	-5	11,154	-0.04%
2019/11/04	0	0.00	16	12.65	12.80	-16	10,738	-0.15%
2019/10/30	10	12.50	3	12.55	12.60	7	11,159	0.06%
2019/10/29	10	12.95	0	0.00	12.70	10	10,954	0.09%
2019/10/25	22	13.16	0	0.00	13.20	22	11,122	0.20%
2019/10/09	10	12.70	0	0.00	12.70	10	12,238	0.08%
2019/10/03	10	12.73	0	0.00	12.70	10	12,315	0.08%
2019/09/10	10	13.20	0	0.00	13.15	10	13,246	0.08%
2019/09/05	0	0.00	30	12.93	13.05	-30	13,032	-0.23%
2019/08/26	10	12.55	0	0.00	12.55	10	12,879	0.08%
2019/08/22	2	12.70	0	0.00	12.70	2	12,850	0.02%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/14	13	12.89	0	0.00	12.90	13	12,447	0.10%
2019/08/12	280	13.38	0	0.00	13.35	280	12,134	2.31%	大買/鉅額交易
2019/07/25	5	13.77	0	0.00	14.10	5	11,566	0.04%
2019/07/22	2	14.15	1	14.20	14.15	1	11,146	0.01%
2019/07/12	10	13.33	0	0.00	13.25	10	11,481	0.09%
2019/07/11	15	13.45	0	0.00	13.40	15	11,655	0.13%
2019/07/10	10	13.43	0	0.00	13.45	10	11,847	0.08%
2019/07/09	22	13.26	0	0.00	13.40	22	12,327	0.18%
2019/07/05	0	0.00	200.1	13.45	13.55	-200.1	12,131	-1.65%	大賣/鉅額交易
2019/07/04	0	0.00	6	13.52	13.50	-6	11,989	-0.05%
2019/07/03	200	13.40	0	0.00	13.40	200	11,851	1.69%	大買/鉅額交易
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	1	12.95	13.10	-1	11,539	-0.01%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/06/26	0	0.00	1	12.60	12.60	-1	11,197	-0.01%
2019/06/25	0	0.00	20	12.45	12.50	-20	11,164	-0.18%
2019/06/21	0	0.00	10	12.50	12.45	-10	11,358	-0.09%
2019/06/18	1	12.00	0	0.00	12.00	1	11,207	0.01%
2019/06/13	10	12.10	0	0.00	12.10	10	11,308	0.09%
2019/06/10	1	11.90	0	0.00	12.05	1	11,452	0.01%
2019/06/06	55	11.90	0	0.00	11.95	55	11,392	0.48%
2019/06/04	55	11.90	0	0.00	12.00	55	11,425	0.48%
2019/06/03	10	11.98	0	0.00	11.95	10	11,386	0.09%
2019/05/30	0	0.00	0.6	11.95	11.90	-0.6	11,414	-0.01%
2019/05/20	1	12.10	0	0.00	12.05	1	12,246	0.01%
2019/05/07	4	13.05	0	0.00	13.00	4	11,647	0.03%
2019/05/03	6	13.65	0	0.00	13.70	6	10,955	0.05%
2019/04/30	2	13.45	0	0.00	13.55	2	10,535	0.02%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/26	3	13.15	0	0.00	13.30	3	10,284	0.03%
2019/04/25	0	0.00	2	13.30	13.40	-2	10,233	-0.02%
2019/04/22	2	13.35	0	0.00	13.30	2	9,816	0.02%
2019/04/17	0	0.00	1	12.70	12.70	-1	8,847	-0.01%
2019/04/16	0	0.00	78	12.65	12.65	-78	8,641	-0.90%
2019/03/25	333	12.05	0	0.00	11.90	333	7,976	4.17%	大買/鉅額交易
2019/03/22	68	12.23	0	0.00	12.25	68	8,072	0.84%
2019/03/21	405	12.15	0	0.00	12.15	405	8,141	4.97%	大買/鉅額交易
2019/03/19	243	12.10	0	0.00	12.15	243	8,523	2.85%	大買/鉅額交易
2019/03/18	168	12.10	0	0.00	12.15	168	8,704	1.93%	大買/鉅額交易
2019/03/07	0	0.00	6	12.20	12.15	-6	11,056	-0.05%
2019/03/06	20	12.25	0	0.00	12.25	20	11,288	0.18%
2019/02/27	4	12.53	0	0.00	12.45	4	11,874	0.03%
2019/02/26	0	0.00	1	12.50	12.50	-1	11,688	-0.01%
2019/02/22	4	12.21	0	0.00	12.15	4	11,516	0.03%
2019/02/21	0	0.00	4	12.20	12.25	-4	11,478	-0.03%
2019/02/13	40	11.90	0	0.00	11.85	40	11,295	0.35%
2019/01/21	10	12.05	0	0.00	12.05	10	11,868	0.08%
2018/12/21	1	12.05	0.4	12.05	12.05	0.6	12,750	0.00%
2018/12/18	1	12.70	0	0.00	12.50	1	12,435	0.01%
2018/12/17	0	0.00	2	12.80	12.85	-2	12,300	-0.02%
2018/12/11	21	12.01	1	12.00	12.05	20	11,561	0.17%
2018/12/10	70	11.75	0	0.00	11.80	70	11,391	0.61%
2018/12/05	0	0.00	1	12.20	12.20	-1	11,076	-0.01%
2018/12/04	0	0.00	13	12.18	12.25	-13	10,963	-0.12%
2018/11/30	3	11.70	0	0.00	11.65	3	10,062	0.03%
2018/11/28	1	11.75	0	0.00	12.15	1	8,833	0.01%
2018/11/23	1	11.45	0	0.00	11.45	1	8,107	0.01%
2018/11/22	0	0.00	5	11.60	11.60	-5	8,228	-0.06%
2018/11/21	0	0.00	2	11.55	11.70	-2	8,322	-0.02%
2018/11/12	2	11.40	0	0.00	11.35	2	8,004	0.02%
2018/11/09	2	11.35	0	0.00	11.25	2	8,074	0.02%
2018/10/30	1	11.35	0	0.00	11.35	1	8,099	0.01%
2018/10/26	0	0.00	31.5	11.50	11.30	-31.5	8,110	-0.39%
2018/10/23	2	11.95	0	0.00	11.85	2	8,012	0.02%
2018/10/17	1	11.80	0	0.00	11.70	1	7,784	0.01%
2018/10/11	2	11.70	0	0.00	11.55	2	7,688	0.03%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/10/01	0	0.00	35.4	12.92	13.05	-35.4	7,518	-0.47%
2018/09/28	2	12.90	0	0.00	12.80	2	7,596	0.03%
2018/09/07	15	12.42	0	0.00	12.35	15	8,996	0.17%
2018/09/06	10	12.60	0	0.00	12.60	10	8,936	0.11%
2018/09/03	0	0.00	2	12.90	12.90	-2	9,028	-0.02%
2018/08/31	2	12.95	0	0.00	13.05	2	9,105	0.02%
2018/08/23	0	0.00	101	13.50	13.55	-101	8,969	-1.13%	大賣/鉅額交易
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/07	1	14.30	0	0.00	14.35	1	10,188	0.01%
2018/08/06	0	0.00	1	14.40	14.40	-1	10,217	-0.01%
2018/08/03	0	0.00	5	14.00	14.00	-5	10,098	-0.05%
2018/07/31	0	0.00	1	13.85	13.85	-1	10,106	-0.01%
2018/07/30	30	13.85	0	0.00	13.75	30	10,216	0.29%
2018/07/19	5	13.45	0	0.00	13.45	5	11,111	0.04%
2018/07/11	3	13.15	0	0.00	13.10	3	11,641	0.03%
2018/07/06	0	0.00	5	12.85	12.85	-5	11,718	-0.04%
2018/07/02	2	13.38	0	0.00	13.35	2	11,812	0.02%
2018/06/27	2	13.30	0	0.00	13.05	2	11,368	0.02%
2018/06/14	0	0.00	1	14.80	14.75	-1	12,018	-0.01%
2018/06/01	0	0.00	2.2	14.85	14.90	-2.2	13,142	-0.02%
2018/05/23	5	15.30	0	0.00	15.25	5	13,882	0.04%
2018/05/04	0	0.00	1	15.00	15.00	-1	15,983	-0.01%
2018/04/20	0	0.00	1	15.00	14.95	-1	18,094	-0.01%
2018/04/18	3	14.85	0	0.00	14.75	3	18,481	0.02%
2018/03/28	10	15.15	0	0.00	15.10	10	29,124	0.03%
2018/03/23	0	0.00	5	15.40	15.40	-5	29,609	-0.02%
2018/03/19	5	16.15	0	0.00	16.20	5	29,292	0.02%
2018/03/13	5	15.70	0	0.00	15.70	5	29,749	0.02%
2018/03/08	0	0.00	1	15.15	15.10	-1	31,526	0.00%
2018/03/01	1	15.90	0	0.00	15.90	1	32,670	0.00%
2018/02/27	1	15.60	0	0.00	15.45	1	32,580	0.00%
2018/02/23	1	15.50	0	0.00	15.50	1	32,621	0.00%
2018/02/21	1	15.55	0	0.00	15.50	1	32,819	0.00%
2018/02/02	0	0.00	11	16.86	16.80	-11	32,616	-0.03%
2018/01/30	110	17.26	0	0.00	17.20	110	33,901	0.32%	大買/鉅額交易
2018/01/26	0	0.00	200	17.25	17.25	-200	33,972	-0.59%	大賣/鉅額交易
2018/01/24	0	0.00	5	17.40	17.60	-5	34,671	-0.01%
2018/01/23	100	17.45	10	17.20	17.15	90	34,505	0.26%
2018/01/19	100	18.17	0	0.00	18.05	100	34,455	0.29%
2018/01/15	0	0.00	1	18.10	18.05	-1	35,990	0.00%
2018/01/12	0	0.00	3	17.90	18.00	-3	36,139	-0.01%
2018/01/11	3	18.20	50	17.90	17.85	-47	35,930	-0.13%
2018/01/10	30	17.95	0	0.00	17.75	30	35,893	0.08%
2018/01/05	26	18.47	3	18.70	18.70	23	35,212	0.07%
2018/01/04	11	17.69	10	17.70	18.15	1	32,858	0.00%
2018/01/03	10	18.21	0	0.00	17.70	10	31,810	0.03%
2018/01/02	0	0.00	3	17.95	17.95	-3	29,691	-0.01%