長榮 (2603)-第一金-員林券商分點個股進出

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
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4763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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	2	238.75	5	238.70	239.00	-3	22,260	-0.01%
2024/11/20	20	237.93	15	235.24	233.50	5	21,992	0.02%
2024/11/19	3.5	229.43	5.9	232.99	236.00	-2.4	21,542	-0.01%
2024/11/18	2	225.25	4	226.13	224.50	-2	21,096	-0.01%
2024/11/15	6	225.00	18.8	226.95	227.50	-12.8	20,934	-0.06%
2024/11/14	5	221.00	6	221.00	220.00	-1	20,504	0.00%
2024/11/13	4	218.88	3	220.33	219.50	1	20,347	0.00%
2024/11/12	6	221.17	3	220.83	220.50	3	20,598	0.01%
2024/11/11	1	218.00	1	219.00	220.50	0	20,599	0.00%
2024/11/08	0	0.00	3.1	219.50	218.00	-3.1	20,805	-0.01%
2024/11/07	6.5	212.77	1.3	211.54	214.50	5.2	21,051	0.02%
2024/11/06	2	215.75	4.3	216.85	217.00	-2.3	20,919	-0.01%
2024/11/05	3	212.83	6	215.08	217.50	-3	21,084	-0.01%
2024/11/04	4	211.50	2.1	212.00	210.50	1.9	21,189	0.01%
2024/11/01	1	213.00	11.3	209.38	213.00	-10.3	21,447	-0.05%
2024/10/30	1	206.00	1	207.50	205.50	0	21,150	0.00%
2024/10/29	1	202.51	1.6	203.13	204.50	-0.6	21,345	0.00%
2024/10/28	7	207.36	1	206.50	206.00	6	21,338	0.03%
2024/10/25	0	0.00	4.2	207.60	207.50	-4.2	21,373	-0.02%
2024/10/24	0.5	205.97	3	206.18	205.00	-2.5	21,460	-0.01%
2024/10/23	4	206.19	0	0.00	205.50	4	21,356	0.02%
2024/10/22	6	205.25	6	206.17	206.00	0	21,478	0.00%
2024/10/21	4	200.63	6.4	201.58	204.00	-2.4	21,688	-0.01%
2024/10/17	1	195.00	3.3	195.55	196.50	-2.3	21,944	-0.01%
2024/10/16	3	190.33	0.1	190.00	189.50	3	22,538	0.01%
2024/10/15	0	0.00	2	188.75	187.50	-2	22,562	-0.01%
2024/10/14	0.2	187.43	0	0.00	187.00	0.2	22,741	0.00%
2024/10/11	1.6	186.31	1	185.50	186.00	0.6	22,982	0.00%
2024/10/09	4.6	185.00	11	185.41	183.50	-6.4	23,083	-0.03%
2024/10/08	0	0.00	1	188.00	189.00	-1	23,035	0.00%
2024/10/07	1	186.49	0	0.00	188.00	1	23,379	0.00%
2024/10/04	22	186.39	0	0.00	186.00	22	24,023	0.09%
2024/10/01	1	204.00	2	204.75	204.50	-1	23,485	0.00%
2024/09/30	3.2	201.27	11.1	205.72	201.00	-7.8	23,584	-0.03%
2024/09/27	0	0.00	7	209.86	212.00	-7	23,407	-0.03%
2024/09/26	5.1	210.43	9	209.00	206.00	-3.9	23,270	-0.02%
2024/09/25	5.1	206.23	10.4	208.21	209.50	-5.3	22,822	-0.02%
2024/09/24	3	203.17	16.7	202.45	204.00	-13.7	22,341	-0.06%
2024/09/23	0	0.00	4.7	193.14	195.00	-4.7	21,956	-0.02%
2024/09/20	1	189.50	0	0.00	189.00	1	22,111	0.00%
2024/09/19	0	0.00	31.2	187.01	190.00	-31.2	22,249	-0.14%
2024/09/18	103	188.42	106	187.04	187.00	-3	22,309	-0.01%	大買/大賣/
2024/09/13	10	184.00	0.3	185.17	186.50	9.7	22,699	0.04%
2024/09/11	0	0.00	1	183.00	182.50	-1	23,101	0.00%
2024/09/10	2	179.50	0	180.00	177.50	2	23,337	0.01%
2024/09/09	2	176.25	2	178.50	179.00	0	23,706	0.00%
2024/09/06	1	178.00	0	0.00	180.00	1	24,181	0.00%
2024/09/05	0	0.00	0.1	180.50	181.00	-0.1	25,405	0.00%
2024/09/04	0	0.00	1	176.50	178.50	-1	27,045	0.00%
2024/09/03	1	182.50	0.3	183.00	182.00	0.7	27,320	0.00%
2024/09/02	1.1	184.82	1	186.50	182.00	0.1	27,956	0.00%
2024/08/30	4	186.50	4	186.88	188.00	0	28,508	0.00%
2024/08/29	0.1	182.50	0	0.00	184.50	0.1	28,746	0.00%
2024/08/28	0	0.00	0	182.00	183.00	0	29,200	0.00%
2024/08/27	4	184.50	2.7	184.06	183.50	1.3	30,196	0.00%
2024/08/26	32	192.00	0.7	190.73	189.00	31.3	30,277	0.10%
2024/08/23	2	189.50	6.3	189.34	189.50	-4.3	30,842	-0.01%
2024/08/22	0	0.00	1.2	188.50	189.00	-1.2	31,560	0.00%
2024/08/21	1	188.00	1	189.48	187.50	0	32,919	0.00%
2024/08/20	21	189.05	26.2	189.37	188.50	-5.2	33,796	-0.02%
2024/08/19	26.2	185.89	26.5	186.48	187.00	-0.4	33,939	0.00%
2024/08/16	5	186.20	12	185.58	186.00	-7	34,363	-0.02%
2024/08/15	0.2	183.89	6.3	184.95	185.50	-6	34,813	-0.02%
2024/08/14	31	180.71	38.2	181.95	181.50	-7.2	35,448	-0.02%
2024/08/13	26	177.50	25	177.88	178.50	1	35,831	0.00%
2024/08/12	1.3	177.46	11.1	178.73	180.00	-9.8	36,728	-0.03%
2024/08/09	25	177.10	24.1	173.85	173.00	0.9	37,588	0.00%
2024/08/08	2.4	172.54	2	173.00	172.50	0.4	39,654	0.00%
2024/08/07	20	171.50	24	172.05	177.00	-4	41,867	-0.01%
2024/08/06	1	164.00	2.4	167.20	165.50	-1.4	43,387	0.00%
2024/08/05	41.2	161.74	44	162.80	160.50	-2.9	43,701	-0.01%
2024/08/02	24.2	172.58	23.1	173.07	171.00	1.1	43,980	0.00%
2024/08/01	41.1	173.17	40	173.00	175.00	1.1	43,967	0.00%
2024/07/31	21.6	167.16	19.1	169.01	170.50	2.5	43,958	0.01%
2024/07/30	10	163.50	11	165.09	167.00	-1	44,106	0.00%
2024/07/29	12	163.67	12	164.67	162.00	0	44,427	0.00%
2024/07/26	23	163.57	21.1	164.95	165.50	2	44,667	0.00%
2024/07/23	11	163.69	15	165.53	167.00	-4	45,288	-0.01%
2024/07/22	21.6	158.89	24.1	161.25	162.00	-2.6	45,950	-0.01%
2024/07/19	7.5	168.88	1	167.50	167.00	6.5	45,628	0.01%
2024/07/18	8.1	172.43	1.1	172.05	173.00	7	45,807	0.02%
2024/07/17	4.5	169.11	5	169.50	172.00	-0.5	45,888	0.00%
2024/07/16	2.1	173.04	1	172.01	171.50	1.1	46,015	0.00%
2024/07/15	10	172.55	2.1	172.71	173.50	7.9	46,617	0.02%
2024/07/12	3.3	172.74	1.1	172.45	173.50	2.2	46,614	0.00%
2024/07/11	7.2	176.65	0	0.00	176.00	7.2	46,592	0.02%
2024/07/10	5.7	176.65	0	0.00	177.00	5.7	46,946	0.01%
2024/07/09	9.1	178.50	1	178.02	178.00	8.1	47,224	0.02%
2024/07/08	26.6	173.91	6	174.75	175.50	20.6	47,093	0.04%
2024/07/05	6.4	185.46	2	184.25	184.00	4.4	46,790	0.01%
2024/07/04	5	190.30	2	191.50	188.50	3	46,600	0.01%
2024/07/03	13.2	193.63	12	193.04	191.00	1.2	46,645	0.00%
2024/07/02	15.5	192.73	18	192.17	190.50	-2.5	46,558	-0.01%
2024/07/01	1.2	192.98	9	196.50	192.00	-7.8	46,537	-0.02%
2024/06/28	4.1	194.74	2	194.25	193.00	2.1	46,900	0.00%
2024/06/27	4.2	192.53	4	194.50	194.50	0.2	47,323	0.00%
2024/06/26	22.1	201.16	9.2	201.28	200.00	13	48,670	0.03%
2024/06/25	29.3	201.05	21	201.98	202.00	8.3	49,224	0.02%
2024/06/24	4.2	201.62	0	203.50	201.00	4.2	49,449	0.01%
2024/06/21	8	205.16	35	205.50	204.00	-27	49,705	-0.05%
2024/06/20	1	205.00	14	204.61	204.50	-13	49,691	-0.03%
2024/06/19	49.5	201.12	4	201.63	200.50	45.5	50,266	0.09%
2024/06/18	1.1	199.00	3	199.17	199.00	-1.9	50,623	0.00%
2024/06/17	5.3	199.89	4.4	199.93	200.00	0.9	51,854	0.00%
2024/06/14	5	196.30	5.4	196.57	199.00	-0.4	52,569	0.00%
2024/06/13	5.3	192.08	5.1	195.34	192.50	0.2	52,816	0.00%
2024/06/12	36.4	193.75	34.6	192.46	191.50	1.8	53,870	0.00%
2024/06/11	18.4	201.53	7	205.00	197.50	11.4	53,483	0.02%
2024/06/07	4	218.88	4	219.38	218.00	0	52,523	0.00%
2024/06/06	9.1	218.72	10	219.75	222.00	-0.9	52,489	0.00%
2024/06/05	12.2	218.82	12	218.42	217.00	0.2	52,243	0.00%
2024/06/04	29.3	212.51	28	211.00	211.00	1.3	52,542	0.00%
2024/06/03	4	214.25	5	215.70	215.50	-1	52,649	0.00%
2024/05/31	8.1	216.17	9	220.33	210.50	-1	52,398	0.00%
2024/05/30	21	217.29	17	218.12	218.50	4	51,869	0.01%
2024/05/29	8	224.06	11	220.97	218.00	-3	52,114	-0.01%
2024/05/28	7.2	223.50	6.1	220.33	218.50	1.1	51,670	0.00%
2024/05/27	17	222.12	16.1	222.65	223.00	0.9	51,350	0.00%
2024/05/24	8	217.13	22.2	218.73	219.50	-14.2	50,090	-0.03%
2024/05/23	5	210.40	3.2	209.77	209.00	1.8	49,140	0.00%
2024/05/22	14	207.10	3.4	209.41	209.00	10.7	49,158	0.02%
2024/05/21	2.3	208.82	5.2	207.79	208.00	-2.9	49,412	-0.01%
2024/05/20	6	216.00	5	216.20	212.50	1	49,147	0.00%
2024/05/17	13	215.19	13.4	212.86	210.50	-0.4	48,508	0.00%
2024/05/16	3.9	210.61	15.1	212.99	217.00	-11.2	47,681	-0.02%
2024/05/15	25.7	205.21	12.1	205.48	203.50	13.6	46,711	0.03%
2024/05/14	38.2	215.23	56.7	217.00	215.00	-18.5	45,871	-0.04%
2024/05/13	20.6	206.85	13.4	206.60	205.50	7.2	43,337	0.02%
2024/05/10	5	186.90	22.4	190.45	193.50	-17.4	41,355	-0.04%
2024/05/09	12	178.42	6.1	178.34	177.50	6	39,949	0.01%
2024/05/08	5.6	175.33	3	175.17	172.50	2.6	39,204	0.01%
2024/05/07	4.1	180.97	6.1	182.57	178.00	-2	38,428	-0.01%
2024/05/06	5	180.60	5	181.60	180.50	0	38,171	0.00%
2024/05/03	8.1	181.30	9	180.44	180.00	-1	38,082	0.00%
2024/05/02	7	185.21	3.4	182.85	181.50	3.6	37,955	0.01%
2024/04/30	2.2	187.18	3	187.83	189.50	-0.8	37,605	0.00%
2024/04/29	5	190.60	10.3	191.63	191.50	-5.3	37,284	-0.01%
2024/04/26	9	186.83	26.1	184.73	187.00	-17.1	36,888	-0.05%
2024/04/25	1	179.50	1.5	179.00	181.00	-0.5	36,262	0.00%
2024/04/24	3	179.17	10.1	178.56	180.00	-7.1	36,522	-0.02%
2024/04/23	7.1	174.49	3	173.50	173.50	4.1	36,537	0.01%
2024/04/22	11	179.09	16.2	179.34	174.00	-5.2	36,681	-0.01%
2024/04/19	11.2	174.12	8.2	175.07	172.50	3	36,159	0.01%
2024/04/18	7.1	169.50	2	169.50	168.00	5.1	36,032	0.01%
2024/04/17	5.3	171.34	3	170.83	170.50	2.3	36,093	0.01%
2024/04/16	3	172.67	12.8	173.80	170.50	-9.8	36,505	-0.03%
2024/04/15	1	173.00	7.2	175.44	178.00	-6.2	37,006	-0.02%
2024/04/12	1.1	174.00	6.5	176.43	176.50	-5.4	37,086	-0.01%
2024/04/11	1	172.50	8.4	174.57	175.00	-7.4	37,542	-0.02%
2024/04/10	2	171.00	2	171.50	169.00	0	38,445	0.00%
2024/04/09	3	170.50	3.1	171.34	171.00	-0.1	39,073	0.00%
2024/04/08	3	165.83	1	166.50	168.00	2	39,673	0.01%
2024/04/03	2	166.00	2	166.25	165.00	0	39,600	0.00%
2024/04/02	5.8	164.53	4	165.38	165.50	1.8	39,719	0.00%
2024/04/01	6.7	168.67	5	169.30	167.50	1.7	39,542	0.00%
2024/03/29	11.2	174.25	12.9	176.35	172.00	-1.7	39,509	0.00%
2024/03/28	20.6	176.27	9	175.22	176.00	11.6	39,026	0.03%
2024/03/27	6	175.50	8.3	173.55	175.50	-2.3	38,886	-0.01%
2024/03/26	8.1	169.66	9	172.06	171.50	-0.9	39,666	0.00%
2024/03/25	4.1	171.68	7	173.36	173.50	-2.9	40,019	-0.01%
2024/03/22	19	171.32	10	171.15	170.00	9	40,849	0.02%
2024/03/21	8.4	176.01	2	178.00	175.00	6.4	41,611	0.02%
2024/03/20	22.5	181.90	21.1	180.06	176.00	1.3	41,532	0.00%
2024/03/19	18.3	168.99	18.2	170.87	177.00	0.1	40,415	0.00%
2024/03/18	6.7	163.93	3	164.67	164.50	3.7	39,780	0.01%
2024/03/15	34.4	167.93	14	168.54	166.50	20.4	40,039	0.05%
2024/03/14	11.3	186.37	6	183.75	183.50	5.3	38,795	0.01%
2024/03/13	10.4	191.70	8	192.19	191.00	2.4	38,018	0.01%
2024/03/12	2	181.00	2.8	182.79	187.50	-0.8	37,317	0.00%
2024/03/11	12	180.17	3	179.83	180.00	9	36,896	0.02%
2024/03/08	6.4	182.20	5.2	180.72	179.50	1.2	36,775	0.00%
2024/03/07	4.5	174.56	6	177.08	177.50	-1.5	36,257	0.00%
2024/03/06	3	171.33	2	171.50	171.50	1	35,864	0.00%
2024/03/05	3.1	172.42	4.1	173.00	173.50	-1	35,697	0.00%
2024/03/04	2	167.00	24.4	165.39	172.00	-22.4	35,258	-0.06%
2024/03/01	2	165.96	9	165.11	165.00	-7	34,722	-0.02%
2024/02/29	5	165.50	11.4	164.17	165.50	-6.4	34,435	-0.02%
2024/02/27	0	0.00	0.6	161.00	159.50	-0.6	33,938	0.00%
2024/02/26	2	159.50	1.7	159.16	160.00	0.3	33,830	0.00%
2024/02/23	8	160.81	4.1	160.88	159.50	3.9	33,829	0.01%
2024/02/22	3	162.17	61	160.06	162.50	-58	33,543	-0.17%
2024/02/21	1.5	155.69	3	157.17	155.00	-1.5	32,882	0.00%
2024/02/20	1	154.00	6	154.05	153.50	-5	32,583	-0.02%
2024/02/19	1.4	148.15	1	147.00	149.00	0.4	32,553	0.00%
2024/02/16	13.3	149.58	2	151.00	148.00	11.3	32,785	0.03%
2024/02/15	14.1	147.32	0	0.00	149.00	14.1	33,361	0.04%
2024/02/02	11.3	150.60	1	151.50	150.00	10.3	32,998	0.03%
2024/02/01	0	0.00	1	155.50	157.00	-1	32,542	0.00%
2024/01/31	1.1	150.50	1	153.00	150.50	0.1	32,117	0.00%
2024/01/29	0.1	150.50	1	150.50	151.50	-1	32,167	0.00%
2024/01/26	4	151.00	2	151.50	151.00	2	32,157	0.01%
2024/01/25	4.1	151.51	2.1	151.79	151.50	2	32,011	0.01%
2024/01/24	0	0.00	5	153.90	153.50	-5	31,874	-0.02%
2024/01/23	6	153.00	4.1	152.54	152.50	1.9	31,848	0.01%
2024/01/22	13.3	150.30	2.2	151.54	152.50	11.2	31,840	0.04%
2024/01/19	3	157.00	5	154.80	155.00	-2	31,526	-0.01%
2024/01/18	14	154.18	24.7	155.75	158.00	-10.7	31,319	-0.03%
2024/01/17	9	152.16	14.1	151.75	152.50	-5.1	30,863	-0.02%
2024/01/16	10.3	153.10	3.1	154.31	153.50	7.2	30,351	0.02%
2024/01/15	16	159.59	3.2	158.63	158.50	12.8	29,887	0.04%
2024/01/12	0	0.00	20.3	155.00	156.50	-20.3	29,552	-0.07%
2024/01/11	10.2	148.91	8	149.19	149.00	2.2	28,933	0.01%
2024/01/10	19.6	147.90	38	147.86	148.00	-18.4	28,833	-0.06%
2024/01/09	20.5	151.58	9	151.67	151.50	11.5	28,159	0.04%
2024/01/08	7.1	160.77	5.1	161.19	160.50	2	27,201	0.01%
2024/01/05	8	162.38	15.3	161.98	162.50	-7.3	26,660	-0.03%
2024/01/04	11.1	160.46	36.3	161.23	161.00	-25.2	26,027	-0.10%
2024/01/03	7	153.14	16.2	154.31	155.00	-9.2	25,080	-0.04%
2024/01/02	4.2	152.21	7.1	151.58	151.00	-2.9	24,376	-0.01%
2023/12/29	5	143.50	6	143.33	143.50	-1	23,571	0.00%
2023/12/28	4	145.12	5	143.60	143.00	-1	23,503	0.00%
2023/12/27	11	148.55	8.2	148.82	147.00	2.8	23,295	0.01%
2023/12/26	6	144.83	5.1	146.09	146.50	0.9	23,118	0.00%
2023/12/25	23.3	143.42	16.5	143.30	142.00	6.8	22,603	0.03%
2023/12/22	8.1	151.06	10.5	151.76	153.00	-2.4	21,338	-0.01%
2023/12/21	23.3	149.66	18	151.23	152.00	5.3	20,511	0.03%
2023/12/20	14	146.18	19.3	146.74	148.00	-5.3	19,284	-0.03%
2023/12/19	7.3	144.43	8.8	145.58	147.00	-1.5	18,551	-0.01%
2023/12/18	22.6	140.05	45.6	141.12	141.50	-23	17,480	-0.13%
2023/12/15	2.1	133.76	8.1	133.69	134.00	-6.1	16,324	-0.04%
2023/12/14	12	128.92	4	129.00	129.00	8	15,980	0.05%
2023/12/13	9.1	128.16	7	128.64	129.50	2.1	16,287	0.01%
2023/12/12	4.1	128.39	20.2	127.54	129.00	-16.1	17,166	-0.09%
2023/12/11	0	0.00	6	120.58	122.00	-6	16,528	-0.04%
2023/12/07	0.2	116.00	9	115.50	115.50	-8.8	16,004	-0.05%
2023/12/06	1.5	116.00	2.2	117.00	117.00	-0.7	16,028	0.00%
2023/12/05	9.6	118.05	10	117.40	117.50	-0.5	15,952	0.00%
2023/12/04	6.5	118.05	1.7	117.12	118.50	4.8	15,627	0.03%
2023/12/01	1.2	114.00	0	0.00	114.50	1.2	15,074	0.01%
2023/11/29	7	112.07	0	0.00	112.00	7	15,059	0.05%
2023/11/28	1	114.00	2	114.00	114.00	-1	14,999	-0.01%
2023/11/22	3.5	112.07	2	112.25	112.00	1.5	14,926	0.01%
2023/11/21	0.2	113.50	2	113.25	113.50	-1.8	14,894	-0.01%
2023/11/20	1.1	114.00	2	114.00	114.00	-0.9	14,878	-0.01%
2023/11/17	2.4	116.33	2	115.00	115.00	0.4	14,806	0.00%
2023/11/16	0	0.00	8.3	116.76	117.00	-8.3	14,770	-0.06%
2023/11/15	1	114.00	1	115.00	115.50	0	14,653	0.00%
2023/11/14	12	114.46	6	114.83	114.00	6	15,129	0.04%
2023/11/08	2.5	107.90	0	108.50	107.50	2.5	15,081	0.02%
2023/11/07	4	109.00	1	108.50	108.50	3	15,173	0.02%
2023/11/06	2	108.50	2	109.00	109.00	0	15,305	0.00%
2023/11/03	1	112.50	0	0.00	113.00	1	15,267	0.01%
2023/11/02	0	0.00	0.2	109.50	110.50	-0.2	15,404	0.00%
2023/11/01	0	0.00	3	109.17	109.00	-3	15,818	-0.02%
2023/10/31	5	108.40	0	0.00	107.50	5	16,245	0.03%
2023/10/30	0.5	107.50	3.1	109.26	110.00	-2.6	16,294	-0.02%
2023/10/27	0	0.00	1.5	107.84	108.00	-1.5	16,352	-0.01%
2023/10/26	0	0.00	15	105.50	106.50	-15	16,883	-0.09%
2023/10/25	0	0.00	10.1	105.55	105.50	-10.1	17,495	-0.06%
2023/10/24	0	0.00	2.1	105.00	105.00	-2.1	17,749	-0.01%
2023/10/23	0.2	104.00	1	104.00	103.50	-0.8	18,210	0.00%
2023/10/20	6	102.58	0	0.00	103.50	6	18,343	0.03%
2023/10/19	1	103.50	2.4	103.71	103.50	-1.4	18,547	-0.01%
2023/10/18	3	102.83	1	102.50	102.50	2	18,937	0.01%
2023/10/17	6	103.50	0	0.00	103.00	6	19,151	0.03%
2023/10/16	8	103.50	0	0.00	104.00	8	19,727	0.04%
2023/10/13	0	0.00	1	104.50	105.00	-1	20,186	0.00%
2023/10/12	0.1	105.13	3	105.00	106.00	-2.9	20,497	-0.01%
2023/10/11	9.3	104.10	0	0.00	103.50	9.3	20,907	0.04%
2023/10/04	1	109.50	0	0.00	110.00	1	22,082	0.00%
2023/10/03	3	111.67	1	111.00	110.50	2	22,392	0.01%
2023/10/02	0	0.00	1	112.50	113.50	-1	22,820	0.00%
2023/09/28	3	116.50	0.1	116.00	116.00	2.9	23,131	0.01%
2023/09/27	1	115.50	1	116.49	116.00	0	24,267	0.00%
2023/09/26	0	0.00	2.6	115.56	115.50	-2.6	27,344	-0.01%
2023/09/25	0.3	114.50	0	0.00	116.00	0.3	28,400	0.00%
2023/09/22	0	0.00	2	115.00	114.50	-2	30,676	-0.01%
2023/09/21	10	115.00	1	115.50	115.50	9	32,343	0.03%
2023/09/20	2	119.50	2	116.50	117.50	0	32,854	0.00%
2023/09/19	2	115.75	0	0.00	116.00	2	33,020	0.01%
2023/09/18	4	118.25	8.4	118.50	117.00	-4.4	33,391	-0.01%
2023/09/15	9	115.44	17.3	116.29	118.50	-8.3	33,494	-0.02%
2023/09/14	2	108.50	16	108.25	109.50	-14	32,626	-0.04%
2023/09/13	0.1	106.50	0.5	106.50	106.50	-0.4	32,821	0.00%
2023/09/12	0	0.00	1.1	106.00	106.50	-1.1	33,615	0.00%
2023/09/08	3	107.67	0	0.00	107.00	3	34,493	0.01%
2023/09/05	0	0.00	0.2	108.00	108.50	-0.2	35,164	0.00%
2023/09/04	0	0.00	3	107.00	107.50	-3	35,576	-0.01%
2023/09/01	0	0.00	1	106.00	105.50	-1	35,625	0.00%
2023/08/30	0	0.00	0.1	106.00	105.50	-0.1	36,167	0.00%
2023/08/29	0	105.00	0	0.00	105.50	0	36,398	0.00%
2023/08/28	0.1	105.00	0	0.00	105.00	0.1	36,584	0.00%
2023/08/25	1	106.50	1	106.50	105.50	0	36,830	0.00%
2023/08/24	3	106.00	2	106.25	106.00	1	37,012	0.00%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	5	106.20	1.5	106.00	105.00	3.5	37,731	0.01%
2023/08/18	6	108.08	10	108.65	107.00	-4	37,575	-0.01%
2023/08/17	2	102.75	1.1	106.00	106.00	0.9	36,942	0.00%
2023/08/16	8.3	104.28	25	104.42	104.00	-16.7	36,917	-0.05%
2023/08/15	1	107.00	0.1	106.00	106.00	0.9	36,768	0.00%
2023/08/14	1	107.00	11	106.55	106.50	-10	36,783	-0.03%
2023/08/11	0	0.00	5	107.10	108.00	-5	36,707	-0.01%
2023/08/10	0	0.00	1.1	106.55	107.00	-1.1	36,734	0.00%
2023/08/09	1	107.00	0	0.00	106.50	1	36,859	0.00%
2023/08/08	0	0.00	3	107.17	107.50	-3	36,719	-0.01%
2023/08/07	7.3	105.25	4.1	105.85	106.50	3.2	36,651	0.01%
2023/08/04	3.4	106.92	21.3	108.13	109.00	-17.9	36,474	-0.05%
2023/08/02	2	104.00	2	104.25	105.00	0	36,055	0.00%
2023/08/01	4	104.75	2	105.00	105.50	2	35,949	0.01%
2023/07/31	11.3	106.14	5.3	104.27	104.00	6	35,838	0.02%
2023/07/28	4	107.00	19.2	107.00	107.50	-15.2	35,459	-0.04%
2023/07/27	10	103.00	1.1	102.50	103.00	8.9	35,471	0.03%
2023/07/26	1.5	102.73	8.4	102.08	102.00	-6.9	35,888	-0.02%
2023/07/25	5.2	99.94	3.1	99.81	99.70	2.1	35,577	0.01%
2023/07/24	5.3	99.30	0	0.00	99.30	5.3	35,591	0.01%
2023/07/21	3	100.50	2.1	101.50	101.00	0.9	35,463	0.00%
2023/07/20	1	99.90	32	99.99	101.00	-31	35,242	-0.09%
2023/07/19	2.4	99.48	1.1	100.72	98.10	1.3	34,939	0.00%
2023/07/18	39	99.05	2	99.16	98.60	37	34,607	0.11%
2023/07/17	1	98.40	6.1	98.23	98.40	-5.1	34,323	-0.01%
2023/07/14	8.3	97.90	10.3	97.84	96.50	-2	34,205	-0.01%
2023/07/13	12.2	97.82	8.5	97.75	95.90	3.7	34,165	0.01%
2023/07/12	5.4	100.69	5.8	100.50	100.50	-0.4	33,790	0.00%
2023/07/11	12.1	103.13	14	103.79	104.00	-1.9	33,810	-0.01%
2023/07/10	2	105.50	0	0.00	104.50	2	33,576	0.01%
2023/07/07	12.5	107.98	11	107.77	108.00	1.5	33,543	0.00%
2023/07/06	3	105.50	4	106.75	106.50	-1	33,027	0.00%
2023/07/05	23.1	104.39	36.6	105.30	107.00	-13.5	32,746	-0.04%
2023/07/04	76.6	107.60	36.9	107.60	105.50	39.7	31,898	0.12%
2023/07/03	15	100.81	13.3	101.86	102.50	1.7	28,846	0.01%
2023/06/30	14.4	91.66	25.9	93.02	93.50	-11.5	27,771	-0.04%
2023/06/29	12.3	154.43	9	154.44	155.00	3.3	25,531	0.01%
2023/06/28	6.5	158.14	0.8	157.51	157.50	5.7	23,792	0.02%
2023/06/27	1	162.00	9.1	161.55	161.00	-8.1	23,207	-0.03%
2023/06/26	4.5	159.22	12	159.54	160.00	-7.5	22,956	-0.03%
2023/06/21	17.3	159.92	1.2	159.42	158.00	16.1	22,405	0.07%
2023/06/20	2	163.00	1	163.50	162.50	1	22,028	0.00%
2023/06/19	4.1	163.23	4.4	163.41	162.00	-0.3	21,797	0.00%
2023/06/16	0.3	163.23	12.2	163.72	166.00	-11.9	21,478	-0.06%
2023/06/15	14.4	161.65	0.6	162.00	162.00	13.9	21,093	0.07%
2023/06/14	5	161.80	10.2	161.40	161.50	-5.2	21,133	-0.02%
2023/06/13	3	156.33	11	156.32	157.00	-8	21,751	-0.04%
2023/06/12	2	154.50	2.1	155.00	155.50	-0.1	23,770	0.00%
2023/06/09	7.9	154.06	0	0.00	155.00	7.9	24,470	0.03%
2023/06/08	1	155.00	4.1	153.61	154.00	-3.1	24,993	-0.01%
2023/06/07	2	151.25	3	151.00	151.00	-1	25,857	0.00%
2023/06/06	0	0.00	5	151.50	151.50	-5	26,019	-0.02%
2023/06/05	14.1	151.46	2	151.00	151.00	12.1	26,045	0.05%
2023/06/02	10.3	153.93	0	0.00	152.50	10.3	26,017	0.04%
2023/06/01	4.3	153.37	1	153.50	153.50	3.3	26,177	0.01%
2023/05/31	14.2	154.29	7	154.86	153.00	7.2	26,502	0.03%
2023/05/30	4	154.50	0	0.00	153.50	4	26,649	0.02%
2023/05/29	5	157.00	5.1	156.29	157.00	-0.1	26,666	0.00%
2023/05/26	0.4	152.50	9.1	152.94	152.50	-8.7	26,727	-0.03%
2023/05/25	14.6	150.38	1	150.50	150.00	13.6	26,905	0.05%
2023/05/24	0.4	152.00	0	0.00	151.50	0.4	27,177	0.00%
2023/05/23	0.1	152.50	0	0.00	151.50	0.1	27,736	0.00%
2023/05/22	0	0.00	2	154.00	153.50	-2	27,619	-0.01%
2023/05/19	2	151.25	1	150.50	150.50	1	27,430	0.00%
2023/05/18	0.2	151.22	6	151.58	151.00	-5.8	27,342	-0.02%
2023/05/17	3	151.17	0	0.00	151.00	3	27,418	0.01%
2023/05/15	1	148.55	2	152.02	152.50	-1	27,598	0.00%
2023/05/11	2	152.50	0	0.00	151.00	2	27,729	0.01%
2023/05/10	5	154.50	3.8	154.71	155.00	1.2	27,613	0.00%
2023/05/09	1	151.00	1	151.00	151.00	0	27,411	0.00%
2023/05/08	3.2	150.03	2	150.25	151.00	1.2	27,731	0.00%
2023/05/05	1.1	151.90	8	151.44	151.50	-6.9	28,099	-0.02%
2023/05/04	1.7	152.29	2.1	150.57	150.50	-0.4	28,367	0.00%
2023/05/03	20.3	150.56	3	150.17	150.00	17.3	28,270	0.06%
2023/05/02	19.2	156.73	9	155.56	155.50	10.2	27,680	0.04%
2023/04/28	5.1	162.58	9	161.72	161.50	-3.9	27,264	-0.01%
2023/04/27	5	159.50	7	159.79	159.00	-2	27,278	-0.01%
2023/04/26	11.1	160.05	2	159.75	160.00	9.1	27,299	0.03%
2023/04/25	6.1	163.26	6	163.42	162.00	0.1	27,227	0.00%
2023/04/24	3	165.00	3	164.83	165.00	0	27,297	0.00%
2023/04/21	6.4	166.80	2	170.00	166.00	4.4	27,427	0.02%
2023/04/20	3	168.83	7.2	170.36	170.50	-4.2	27,297	-0.02%
2023/04/19	4.2	169.12	6	168.33	168.00	-1.9	27,522	-0.01%
2023/04/18	10.3	170.77	3	172.67	170.00	7.3	27,398	0.03%
2023/04/17	9	173.22	2.8	172.89	174.50	6.2	27,159	0.02%
2023/04/14	3	168.00	24.4	169.07	170.00	-21.4	26,921	-0.08%
2023/04/13	1	165.00	0	0.00	166.50	1	26,615	0.00%
2023/04/12	17	166.44	13.1	166.66	166.50	3.9	26,726	0.01%
2023/04/11	1.1	165.00	0	0.00	164.50	1.1	26,529	0.00%
2023/04/10	1.1	163.05	0	164.50	163.50	1.1	26,684	0.00%
2023/04/07	1	160.50	11.1	161.34	163.50	-10.1	26,603	-0.04%
2023/04/06	6	159.50	1	158.50	158.00	5	26,571	0.02%
2023/03/31	0	0.00	3	159.00	158.50	-3	26,943	-0.01%
2023/03/29	1.1	159.98	0	0.00	158.50	1.1	28,237	0.00%
2023/03/28	1.3	161.08	0	0.00	160.50	1.3	28,697	0.00%
2023/03/27	1.4	158.64	21	158.19	161.00	-19.6	29,204	-0.07%
2023/03/24	0	0.00	4.7	160.43	160.50	-4.7	30,143	-0.02%
2023/03/23	2.2	158.14	2	159.00	159.50	0.2	30,253	0.00%
2023/03/22	7.7	161.48	3.1	161.84	161.50	4.6	30,188	0.02%
2023/03/21	4.1	161.51	2.2	161.50	160.50	1.9	30,206	0.01%
2023/03/20	3.8	163.64	3	164.00	162.00	0.8	30,099	0.00%
2023/03/17	6.2	160.94	1	161.50	162.00	5.2	29,846	0.02%
2023/03/16	33.8	162.84	5.1	160.23	159.50	28.7	29,571	0.10%
2023/03/15	28.9	175.18	17.6	173.84	167.00	11.3	28,621	0.04%
2023/03/14	9	168.72	6	169.17	171.00	3	26,668	0.01%
2023/03/13	4	167.25	12.4	169.18	170.50	-8.4	25,971	-0.03%
2023/03/10	24.5	164.76	9.2	166.93	165.00	15.3	25,495	0.06%
2023/03/09	1	163.00	5.1	164.21	164.50	-4.1	24,452	-0.02%
2023/03/08	6	162.50	1	162.50	161.00	5	24,366	0.02%
2023/03/07	0	0.00	1.3	165.40	166.00	-1.3	24,298	-0.01%
2023/03/06	0	163.00	1	163.00	164.50	-1	24,396	0.00%
2023/03/03	2.5	161.10	3.5	161.56	163.00	-1	24,567	0.00%
2023/03/02	3	160.33	24.1	159.94	160.50	-21.1	24,620	-0.09%
2023/03/01	3	154.83	3	156.17	156.00	0	24,421	0.00%
2023/02/24	3.1	156.37	23	157.48	157.00	-19.9	24,337	-0.08%
2023/02/23	1	158.00	5.2	157.02	158.00	-4.2	24,160	-0.02%
2023/02/22	5	154.10	10	154.35	152.50	-5	23,941	-0.02%
2023/02/21	0.6	154.17	4.5	153.17	155.00	-3.9	23,692	-0.02%
2023/02/20	10	147.00	5	146.80	147.00	5	23,485	0.02%
2023/02/17	1	146.50	0	0.00	146.00	1	23,860	0.00%
2023/02/16	0	147.50	0	0.00	148.00	0	24,474	0.00%
2023/02/15	1	147.00	2.2	147.80	146.50	-1.2	25,323	0.00%
2023/02/14	1	147.02	5.3	146.64	149.00	-4.3	25,695	-0.02%
2023/02/13	9.3	143.44	8	143.31	143.50	1.3	25,862	0.00%
2023/02/10	14.3	149.36	6.4	147.17	147.00	7.9	26,416	0.03%
2023/02/09	1.1	151.00	0	0.00	150.00	1.1	26,872	0.00%
2023/02/08	1.6	151.50	0	0.00	151.50	1.6	27,255	0.01%
2023/02/07	1	150.50	1	151.50	151.00	0	27,677	0.00%
2023/02/06	18.4	152.06	8	151.19	151.00	10.4	28,290	0.04%
2023/02/03	2.2	157.95	3.3	159.25	157.00	-1.1	28,298	0.00%
2023/02/02	2	155.00	4.4	154.93	156.00	-2.4	28,433	-0.01%
2023/02/01	7.4	152.20	5	152.20	152.00	2.4	28,501	0.01%
2023/01/31	2	151.25	3	152.00	152.00	-1	28,789	0.00%
2023/01/30	4.3	151.91	1	151.00	150.50	3.3	29,351	0.01%
2023/01/17	2.2	153.50	2.1	153.50	152.50	0.1	29,516	0.00%
2023/01/16	2.1	150.52	1	151.50	151.50	1.1	29,949	0.00%
2023/01/13	3	152.67	4.2	153.00	152.50	-1.2	30,224	0.00%
2023/01/12	1.2	152.92	1	153.00	152.50	0.2	31,040	0.00%
2023/01/11	3	156.83	5.6	157.39	156.50	-2.6	31,456	-0.01%
2023/01/10	1.3	155.65	1	155.50	155.50	0.3	31,952	0.00%
2023/01/09	9.2	155.45	3.6	155.78	155.00	5.6	33,062	0.02%
2023/01/06	0	0.00	0.2	158.25	159.00	-0.2	33,377	0.00%
2023/01/05	2	157.75	2.3	159.43	156.50	-0.3	33,744	0.00%
2023/01/04	9.3	158.63	0	0.00	156.00	9.3	34,379	0.03%
2023/01/03	5.4	161.48	4.3	160.69	160.00	1.1	34,692	0.00%
2022/12/30	2	162.25	10.5	162.18	163.00	-8.5	34,774	-0.02%
2022/12/29	4.1	159.11	2.3	160.00	160.00	1.8	35,206	0.01%
2022/12/28	10.2	160.57	2	159.00	159.00	8.2	35,835	0.02%
2022/12/27	3	163.00	1.1	165.05	162.50	1.9	36,335	0.01%
2022/12/26	7.2	163.85	2	162.50	162.50	5.2	37,155	0.01%
2022/12/23	7	166.57	1	167.49	167.50	6	37,680	0.02%
2022/12/22	5	169.80	14.2	169.93	171.50	-9.2	37,869	-0.02%
2022/12/21	2	163.75	7.4	164.09	164.00	-5.4	37,883	-0.01%
2022/12/20	4.1	160.83	2	164.50	158.50	2.1	38,220	0.01%
2022/12/19	5.2	164.54	1.1	164.33	162.00	4.1	38,917	0.01%
2022/12/16	8	161.63	17.6	161.95	164.00	-9.6	39,083	-0.02%
2022/12/15	0	0.00	14	156.25	157.00	-14	38,991	-0.04%
2022/12/14	3	152.33	0	0.00	152.00	3	39,638	0.01%
2022/12/13	4	155.00	5	156.00	155.00	-1	40,008	0.00%
2022/12/09	0	0.00	3	153.60	154.50	-3	41,625	-0.01%
2022/12/08	2	149.00	2	151.00	151.00	0	42,498	0.00%
2022/12/07	1.2	152.50	3	152.50	151.50	-1.8	44,222	0.00%
2022/12/06	11.1	157.24	0	0.00	152.50	11.1	44,704	0.02%
2022/12/05	1.2	158.20	3	160.17	159.00	-1.9	45,493	0.00%
2022/12/02	2.1	160.92	0	0.00	158.50	2.1	45,703	0.00%
2022/12/01	2	165.25	8.1	165.07	162.00	-6.1	46,812	-0.01%
2022/11/30	3	160.67	3	161.83	163.00	0	46,930	0.00%
2022/11/29	4	160.88	3	162.00	161.00	1	47,245	0.00%
2022/11/28	3.3	158.05	6	159.83	157.50	-2.8	47,987	-0.01%
2022/11/25	7	163.57	1.1	162.07	160.50	6	48,129	0.01%
2022/11/24	10.2	156.00	16.7	157.24	161.00	-6.5	48,659	-0.01%
2022/11/23	0	153.00	2.1	153.98	153.50	-2	48,593	0.00%
2022/11/22	1	147.00	0	0.00	150.50	1	48,960	0.00%
2022/11/21	0.2	148.00	1	147.50	147.50	-0.9	49,966	0.00%
2022/11/18	4.1	153.99	8.2	151.46	150.50	-4.1	50,925	-0.01%
2022/11/17	3.1	154.48	2	154.50	154.00	1.1	52,546	0.00%
2022/11/16	5	154.50	2	155.00	154.50	3	53,035	0.01%
2022/11/15	2.1	154.29	5.4	156.26	155.00	-3.3	54,115	-0.01%
2022/11/14	2.1	154.98	7.3	154.64	155.50	-5.2	55,197	-0.01%
2022/11/11	11	154.18	3	155.33	150.00	8	56,578	0.01%
2022/11/10	4	150.50	9	151.00	151.00	-5	57,418	-0.01%
2022/11/09	9.1	148.35	1.4	149.43	148.50	7.7	58,833	0.01%
2022/11/08	14.3	145.58	21.6	146.40	147.50	-7.3	59,257	-0.01%
2022/11/07	14	143.64	5	143.70	143.50	9	59,292	0.02%
2022/11/04	0.2	138.50	1	138.00	139.00	-0.8	59,938	0.00%
2022/11/03	3	133.33	3	135.17	135.00	0	60,344	0.00%
2022/11/02	7	137.29	11	139.32	137.00	-4	61,818	-0.01%
2022/11/01	11	136.77	2	135.00	135.00	9	62,196	0.01%
2022/10/31	10	134.45	14	136.54	137.50	-4	62,743	-0.01%
2022/10/28	4	138.13	0	0.00	137.50	4	62,905	0.01%
2022/10/27	1	138.00	1.2	139.83	142.50	-0.2	63,650	0.00%
2022/10/26	6	134.83	6	137.75	139.00	0	64,661	0.00%
2022/10/25	1	136.00	2	138.50	139.00	-1	65,425	0.00%
2022/10/24	7	139.43	15	139.83	137.50	-8	66,456	-0.01%
2022/10/21	8	136.94	9	137.83	135.50	-1	67,585	0.00%
2022/10/20	13.3	134.79	7.1	135.50	137.00	6.3	67,859	0.01%
2022/10/19	0	0.00	24.4	144.02	144.00	-24.4	68,054	-0.04%
2022/10/18	2.1	141.00	10.1	142.85	141.00	-8	68,950	-0.01%
2022/10/17	21.2	140.78	6.1	140.48	140.00	15.1	69,802	0.02%
2022/10/14	13.8	151.85	14.1	151.43	152.50	-0.3	70,879	0.00%
2022/10/13	10	147.50	22.2	145.52	144.50	-12.2	71,431	-0.02%
2022/10/12	13.2	151.34	9	148.00	147.00	4.2	73,758	0.01%
2022/10/11	6	154.67	5.2	155.21	156.00	0.8	74,873	0.00%
2022/10/07	4	155.38	4	156.75	155.50	0	76,526	0.00%
2022/10/06	2	151.00	17	152.62	155.50	-15	79,300	-0.02%
2022/10/05	9	154.17	8	155.25	155.50	1	80,642	0.00%
2022/10/04	15	151.43	14	151.14	150.50	1	82,828	0.00%
2022/10/03	18	149.86	23.2	149.40	149.50	-5.2	84,746	-0.01%
2022/09/30	14.2	141.61	12.3	142.06	146.00	1.9	89,404	0.00%
2022/09/29	10	145.55	5.6	145.82	144.00	4.4	92,868	0.00%
2022/09/28	22.6	147.69	22.2	145.36	144.00	0.4	95,013	0.00%
2022/09/27	18	153.25	40.7	151.77	153.50	-22.7	96,326	-0.02%
2022/09/26	25	149.14	46.4	146.74	145.50	-21.4	98,920	-0.02%
2022/09/23	10.1	159.46	9	159.50	158.00	1.1	101,954	0.00%
2022/09/22	30.4	159.85	42	157.61	156.00	-11.6	103,290	-0.01%
2022/09/21	26.2	168.69	19.4	170.62	166.50	6.8	105,540	0.01%
2022/09/20	27	171.15	20.4	171.64	172.50	6.6	106,936	0.01%
2022/09/19	7.6	179.68	24.6	176.79	169.00	-17	109,423	-0.02%
2022/09/06	44.8	80.78	16.2	80.89	80.80	28.6	109,750	0.03%
2022/09/05	74.1	80.29	7.7	80.09	80.00	66.4	110,450	0.06%
2022/09/02	23.1	82.91	31	81.21	79.70	-7.9	111,134	-0.01%
2022/09/01	10.4	87.17	6.3	86.75	86.20	4.1	110,104	0.00%
2022/08/31	8.2	87.94	10.4	88.09	88.30	-2.2	111,154	0.00%
2022/08/30	4.1	88.30	6	88.02	88.00	-1.9	110,653	0.00%
2022/08/29	22.4	87.86	30	87.12	87.90	-7.6	110,637	-0.01%
2022/08/26	8.1	94.04	12.5	93.82	93.50	-4.4	110,403	0.00%
2022/08/25	7	93.10	4	93.60	93.20	3	110,452	0.00%
2022/08/24	11.3	93.45	7	93.87	92.10	4.3	110,843	0.00%
2022/08/23	4	95.28	4	95.58	95.10	0	111,196	0.00%
2022/08/22	10.1	95.31	0	0.00	95.00	10.1	111,536	0.01%
2022/08/19	1.2	98.51	1	98.70	98.00	0.2	111,307	0.00%
2022/08/18	6	98.55	5	97.86	97.80	1	111,482	0.00%
2022/08/17	18.2	98.98	10	98.95	98.30	8.2	111,900	0.01%
2022/08/16	13.1	97.89	31	98.17	97.10	-17.9	112,179	-0.02%
2022/08/15	33.6	100.27	27	100.02	99.50	6.6	113,986	0.01%
2022/08/12	14	103.71	11.2	103.90	104.00	2.8	113,201	0.00%
2022/08/11	74	104.51	15	104.03	103.00	59	114,580	0.05%
2022/08/10	23	104.28	25	103.58	103.00	-2	113,853	0.00%
2022/08/09	18	103.53	30	104.12	105.00	-12	113,610	-0.01%
2022/08/08	15.5	100.03	16	100.29	101.00	-0.5	113,561	0.00%
2022/08/05	7	97.59	42.1	98.17	99.20	-35.1	112,786	-0.03%
2022/08/04	13	92.90	7	93.11	94.00	6	112,735	0.01%
2022/08/03	16	93.48	11	93.16	93.20	5	113,100	0.00%
2022/08/02	38	93.60	31	93.56	93.30	7	114,082	0.01%
2022/08/01	41	95.74	26	96.32	96.60	15	114,967	0.01%
2022/07/29	8	95.51	68.1	95.75	95.50	-60.1	116,058	-0.05%
2022/07/28	33	92.82	31	92.45	92.00	2	116,037	0.00%
2022/07/27	20	93.16	14	93.47	94.00	6	116,797	0.01%
2022/07/26	12	91.82	17.1	91.74	91.70	-5.1	116,958	0.00%
2022/07/25	17	91.75	21	91.71	92.10	-4	117,984	0.00%
2022/07/22	61	93.95	36	94.05	94.20	25	117,754	0.02%
2022/07/21	21	92.14	47	92.38	93.00	-26	117,727	-0.02%
2022/07/20	11.1	91.08	16	91.44	89.70	-4.9	116,996	0.00%
2022/07/19	25.1	91.54	29	91.13	91.60	-3.9	117,778	0.00%
2022/07/18	35	90.17	25.5	89.61	89.30	9.5	117,285	0.01%
2022/07/15	16	89.79	7	89.77	89.30	9	117,712	0.01%
2022/07/14	10	89.45	20	89.82	90.60	-10	118,086	-0.01%
2022/07/13	5	89.04	37	88.73	87.10	-32	117,449	-0.03%
2022/07/12	30.2	87.16	21	86.24	86.10	9.2	116,723	0.01%
2022/07/11	34.2	92.67	20	92.77	92.30	14.2	115,616	0.01%
2022/07/08	23.2	93.13	29.1	93.05	92.70	-5.9	115,425	-0.01%
2022/07/07	33.1	86.88	40.2	87.31	88.40	-7.1	114,229	-0.01%
2022/07/06	32	87.07	30	88.05	85.80	2	113,418	0.00%
2022/07/05	24.1	85.31	55	86.47	87.70	-30.9	112,527	-0.03%
2022/07/04	20.2	80.90	18	81.42	82.50	2.2	110,875	0.00%
2022/07/01	50.3	83.65	35	84.19	79.80	15.3	109,978	0.01%
2022/06/30	78.4	86.37	60	86.00	84.60	18.4	108,135	0.02%
2022/06/29	128.3	92.43	57	90.93	89.00	71.3	106,524	0.07%	大買/
2022/06/28	44.1	107.39	20.2	107.62	108.50	23.9	101,371	0.02%
2022/06/27	33	105.11	25.2	107.27	108.50	7.8	97,932	0.01%
2022/06/24	31.2	100.00	26	99.17	98.70	5.1	96,001	0.01%
2022/06/23	16.6	99.84	44	99.70	96.10	-27.4	95,217	-0.03%
2022/06/22	45.4	103.56	354	104.26	102.00	-308.6	94,380	-0.33%	大賣/鉅額交易
2022/06/21	18.2	110.03	24	110.69	110.00	-5.8	91,420	-0.01%
2022/06/20	49.3	112.64	38	110.25	109.50	11.3	90,332	0.01%
2022/06/17	7.2	118.83	20	119.78	119.50	-12.8	88,054	-0.01%
2022/06/16	59.4	123.97	110	122.14	119.50	-50.6	87,782	-0.06%	大賣/
2022/06/15	19.2	130.65	13	131.15	128.00	6.2	87,290	0.01%
2022/06/14	14.1	129.00	4	130.13	131.50	10.1	91,019	0.01%
2022/06/13	54	132.05	2.4	132.54	130.50	51.6	98,088	0.05%
2022/06/10	12.1	138.59	2	138.25	139.00	10.1	101,235	0.01%
2022/06/09	37	140.26	16.3	140.47	140.00	20.7	103,838	0.02%
2022/06/08	24.2	145.45	19	145.39	145.50	5.2	105,150	0.00%
2022/06/07	1	144.00	1	144.50	144.50	0	108,405	0.00%
2022/06/06	31.1	146.17	35	144.80	143.50	-3.9	112,216	0.00%
2022/06/02	1.1	144.55	1	144.50	144.50	0.1	117,494	0.00%
2022/06/01	11.5	143.72	23	143.17	144.50	-11.5	122,507	-0.01%
2022/05/31	43	143.24	42	140.82	140.50	1	128,602	0.00%
2022/05/30	3.1	144.98	11	144.09	144.00	-7.9	130,969	-0.01%
2022/05/27	1	143.50	4	143.50	144.50	-3	133,139	0.00%
2022/05/26	24	144.35	33	142.50	142.00	-9	135,923	-0.01%
2022/05/25	16	142.94	5	143.50	143.00	11	137,580	0.01%
2022/05/24	12	144.08	15	144.77	142.00	-3	140,648	0.00%
2022/05/23	19.5	143.88	61	142.84	144.00	-41.5	141,672	-0.03%
2022/05/20	17	136.91	19	135.61	135.00	-2	143,505	0.00%
2022/05/19	35	132.20	17	135.06	136.00	18	146,445	0.01%
2022/05/18	32.1	137.83	22	137.52	137.50	10.1	147,550	0.01%
2022/05/17	17.3	135.95	24	135.73	135.50	-6.7	148,465	0.00%
2022/05/16	45.1	138.73	22.5	138.53	137.50	22.6	148,528	0.02%
2022/05/13	18.1	143.09	19	142.92	143.50	-0.9	147,529	0.00%
2022/05/12	28	142.03	30	141.85	139.00	-2	148,790	0.00%
2022/05/11	35	146.17	25	147.50	144.50	10	149,339	0.01%
2022/05/10	24	146.88	73	144.39	149.00	-49	149,834	-0.03%
2022/05/09	44.7	151.28	23	150.65	147.00	21.7	149,854	0.01%
2022/05/06	24	152.35	32.5	152.40	154.00	-8.5	151,677	-0.01%
2022/05/05	19	152.13	23.6	152.51	152.50	-4.6	151,966	0.00%
2022/05/04	31.1	151.73	34.7	151.60	151.50	-3.6	151,229	0.00%
2022/05/03	26	145.00	25.2	146.00	146.50	0.8	151,034	0.00%
2022/04/29	25	142.08	40	144.20	145.00	-15	152,395	-0.01%
2022/04/28	50	141.08	9	141.17	138.00	41	153,466	0.03%
2022/04/27	29	138.57	33	138.47	140.00	-4	153,629	0.00%
2022/04/26	11	140.32	9	140.11	139.00	2	154,336	0.00%
2022/04/25	29	140.74	8	140.56	139.50	21	154,956	0.01%
2022/04/22	38	145.11	65	147.67	147.50	-27	154,411	-0.02%
2022/04/21	17.5	146.37	10	146.20	145.50	7.5	155,375	0.00%
2022/04/20	35.2	143.19	28.1	144.07	143.50	7.1	155,690	0.00%
2022/04/19	32	140.56	35.7	141.59	141.50	-3.7	156,662	0.00%
2022/04/18	4	139.00	18	138.03	138.00	-14	157,249	-0.01%
2022/04/15	6.3	140.50	23.3	140.35	141.50	-17	158,579	-0.01%
2022/04/14	19.3	139.65	10	139.85	138.00	9.3	159,052	0.01%
2022/04/13	29	137.41	72	138.92	140.00	-43	159,379	-0.03%
2022/04/12	28	133.68	25.1	134.90	134.50	2.9	158,970	0.00%
2022/04/11	47.3	137.29	13	137.46	136.00	34.3	158,820	0.02%
2022/04/08	15.2	134.87	20.1	134.18	135.50	-4.9	160,447	0.00%
2022/04/07	48.4	130.35	18.2	131.87	128.50	30.2	160,256	0.02%
2022/04/06	15.4	134.03	2	134.75	133.50	13.4	160,346	0.01%
2022/04/01	5	137.20	14	136.36	138.50	-9	161,153	-0.01%
2022/03/31	7	135.21	11	134.95	135.00	-4	160,612	0.00%
2022/03/30	40	135.76	20	135.55	135.00	20	160,879	0.01%
2022/03/29	11.5	135.76	12.1	136.41	135.00	-0.6	160,807	0.00%
2022/03/28	24	132.92	6.3	131.12	133.00	17.8	160,703	0.01%
2022/03/25	42.4	134.46	47.6	136.15	132.50	-5.2	160,740	0.00%
2022/03/24	19.2	141.69	19	141.47	140.50	0.2	159,508	0.00%
2022/03/23	11	142.91	12	143.33	143.50	-1	159,913	0.00%
2022/03/22	168	143.72	12	143.08	142.50	156	160,671	0.10%	大買/鉅額交易
2022/03/21	31	142.39	35.7	143.07	144.50	-4.7	161,414	0.00%
2022/03/18	42	141.36	17	141.94	141.00	25	162,524	0.02%
2022/03/17	126.1	143.31	119	143.03	146.50	7	161,352	0.00%	大買/大賣/
2022/03/16	118.8	150.57	97	151.24	143.00	21.8	159,444	0.01%	大買/
2022/03/15	131.6	162.53	87	159.86	158.00	44.6	152,784	0.03%	大買/
2022/03/14	81	164.64	159.1	164.13	164.50	-78.1	151,725	-0.05%	大賣/
2022/03/11	74	158.30	45	157.93	160.00	29	152,733	0.02%
2022/03/10	95	160.44	135.4	158.67	156.00	-40.4	153,533	-0.03%	大賣/
2022/03/09	64.5	151.19	88	152.32	156.00	-23.5	153,264	-0.02%
2022/03/08	77.3	147.83	237.1	146.32	147.00	-159.8	154,489	-0.10%	大賣/鉅額交易
2022/03/07	177.1	155.34	81.9	154.97	151.00	95.2	149,636	0.06%	大買/
2022/03/04	114.8	163.73	114.1	165.56	159.00	0.7	146,034	0.00%	大買/大賣/
2022/03/03	117.4	156.14	100.3	157.63	160.50	17.2	141,629	0.01%	大買/
2022/03/02	79.5	151.99	73	152.29	151.50	6.5	141,292	0.00%
2022/03/01	23.4	148.44	69.7	148.33	150.50	-46.3	141,164	-0.03%
2022/02/25	34	145.13	23	145.20	143.50	11	138,574	0.01%
2022/02/24	76.1	142.49	114.2	141.27	141.50	-38.1	137,892	-0.03%	大賣/
2022/02/23	22.3	145.96	75.2	146.36	145.00	-52.9	135,778	-0.04%
2022/02/22	155	140.14	160.4	141.77	142.50	-5.4	135,360	0.00%	大買/大賣/
2022/02/21	109.2	145.59	72.2	146.05	147.00	37	132,479	0.03%	大買/
2022/02/18	22.2	138.09	76.3	138.32	141.50	-54.1	130,913	-0.04%
2022/02/17	32.3	135.00	30.1	135.07	133.50	2.2	130,341	0.00%
2022/02/16	13	134.15	14.4	134.07	133.50	-1.4	130,324	0.00%
2022/02/15	2.1	131.74	4	132.00	132.00	-1.9	131,615	0.00%
2022/02/14	91.2	132.94	88.1	131.98	130.00	3.2	135,142	0.00%
2022/02/11	184.1	133.72	171.1	132.97	131.50	13	135,823	0.01%	大買/大賣/
2022/02/10	32	130.80	40.2	131.28	132.00	-8.2	137,310	-0.01%
2022/02/09	42	129.95	112	130.46	129.00	-70	141,333	-0.05%	大賣/
2022/02/08	79.4	129.03	75.1	128.46	129.00	4.3	142,570	0.00%
2022/02/07	16.1	120.32	29	121.48	124.00	-12.9	142,448	-0.01%
2022/01/26	31.1	112.87	51	113.12	113.00	-19.9	145,182	-0.01%
2022/01/25	67.3	111.70	57	112.06	110.00	10.3	146,927	0.01%
2022/01/24	43	114.33	29	114.62	115.00	14	147,622	0.01%
2022/01/21	175.4	118.31	79.1	119.12	115.50	96.3	148,843	0.06%	大買/
2022/01/20	90	123.39	90.1	122.67	124.00	-0.1	147,911	0.00%
2022/01/19	63.9	124.12	25.2	124.07	122.50	38.7	148,513	0.03%
2022/01/18	8.2	126.40	24	126.79	127.00	-15.8	148,700	-0.01%
2022/01/17	26.7	127.70	4	127.63	127.00	22.7	150,741	0.02%
2022/01/14	29	127.02	38	127.95	132.00	-9	151,250	-0.01%
2022/01/13	19	127.76	5	126.50	126.00	14	150,441	0.01%
2022/01/12	37.3	129.91	10.3	129.69	128.50	27	150,664	0.02%
2022/01/11	20.6	134.83	25	135.46	134.00	-4.4	150,372	0.00%
2022/01/10	131.3	138.74	109	137.65	136.50	22.3	153,323	0.01%	大買/大賣/
2022/01/07	89.4	141.26	82	140.29	140.50	7.4	153,391	0.00%
2022/01/06	50	143.32	54	143.02	143.00	-4	155,682	0.00%
2022/01/05	15	141.57	25.1	142.28	141.00	-10.1	157,420	-0.01%
2022/01/04	15	139.20	6.1	139.43	140.50	8.9	160,365	0.01%
2022/01/03	46	136.86	27	137.89	139.50	19	161,661	0.01%
2021/12/30	30	142.85	15	142.23	142.50	15	162,803	0.01%
2021/12/29	73	145.03	28.3	144.70	144.00	44.7	165,151	0.03%
2021/12/28	44.2	143.49	46.4	144.03	143.50	-2.2	169,330	0.00%
2021/12/27	3	139.50	16	139.53	139.50	-13	172,634	-0.01%
2021/12/24	9	139.06	14.2	139.63	139.00	-5.2	177,210	0.00%
2021/12/23	2	139.75	6	140.50	139.00	-4	177,626	0.00%
2021/12/22	14	140.89	12.5	140.80	140.00	1.5	178,829	0.00%
2021/12/21	12	139.67	13	140.00	141.50	-1	180,705	0.00%
2021/12/20	11	138.77	34	138.78	139.00	-23	182,485	-0.01%
2021/12/17	14.2	142.38	28	142.11	140.50	-13.8	184,112	-0.01%
2021/12/16	15.1	140.20	53.4	140.50	141.00	-38.3	183,615	-0.02%
2021/12/15	23	134.92	40.5	135.63	138.00	-17.5	183,159	-0.01%
2021/12/14	79.2	136.27	68.3	135.44	133.00	10.9	183,106	0.01%
2021/12/13	2	142.00	12.1	141.41	140.00	-10.1	181,061	-0.01%
2021/12/10	31.2	141.15	23.9	142.02	140.00	7.3	182,663	0.00%
2021/12/09	28.4	144.76	23.4	144.92	146.00	5	182,805	0.00%
2021/12/08	57.2	146.65	63	146.37	143.50	-5.8	183,955	0.00%
2021/12/07	72	143.23	82.5	143.90	144.00	-10.5	183,428	-0.01%
2021/12/06	27.3	140.26	44.1	139.08	141.00	-16.8	181,188	-0.01%
2021/12/03	64.8	134.64	48.7	134.63	133.50	16.1	180,240	0.01%
2021/12/02	63.1	131.00	134.2	130.83	133.00	-71.1	181,513	-0.04%	大賣/
2021/12/01	10.1	124.40	16.1	124.84	124.50	-6	179,276	0.00%
2021/11/30	8.3	123.40	63	123.86	124.50	-54.7	181,460	-0.03%
2021/11/29	37	120.57	44.2	120.92	120.00	-7.2	182,714	0.00%
2021/11/26	35.1	120.52	26	120.48	118.50	9.1	184,621	0.00%
2021/11/25	68	124.29	66.7	123.39	124.50	1.3	183,392	0.00%
2021/11/24	23	119.61	11	119.50	120.00	12	181,941	0.01%
2021/11/23	42.3	120.50	42	121.15	119.50	0.3	182,953	0.00%
2021/11/22	17.2	119.38	60.1	120.00	119.50	-42.9	184,329	-0.02%
2021/11/19	37.1	118.88	36	119.01	117.00	1.1	185,580	0.00%
2021/11/18	21	118.95	53	118.52	119.00	-32	189,398	-0.02%
2021/11/17	50	117.47	30.6	117.61	117.00	19.4	192,811	0.01%
2021/11/16	16	114.72	39	115.85	119.50	-23	193,997	-0.01%
2021/11/15	19.2	113.12	15.1	114.49	112.00	4.2	196,466	0.00%
2021/11/12	32	111.70	24.1	112.26	111.50	7.9	199,268	0.00%
2021/11/11	119.9	116.44	64.2	115.45	109.50	55.7	198,947	0.03%	大買/
2021/11/10	55.1	122.84	34	122.68	120.00	21.1	197,060	0.01%
2021/11/09	73.2	122.52	76	123.31	122.00	-2.9	197,592	0.00%
2021/11/08	119	118.24	56.4	119.21	124.00	62.6	198,679	0.03%	大買/
2021/11/05	74	110.30	96.3	110.01	114.00	-22.3	201,236	-0.01%
2021/11/04	74.1	113.86	86.3	113.52	109.50	-12.2	204,910	-0.01%
2021/11/03	279	111.31	348	109.18	112.00	-69	206,410	-0.03%	大買/大賣/
2021/11/02	23	105.13	47.3	105.04	105.00	-24.3	209,357	-0.01%
2021/11/01	36	101.54	21.1	102.18	100.50	14.9	210,903	0.01%
2021/10/29	66.2	97.36	87.3	98.18	99.50	-21.1	213,497	-0.01%
2021/10/28	67.2	93.98	56	95.06	93.20	11.2	219,262	0.01%
2021/10/27	73	93.55	55.2	93.48	92.80	17.8	228,121	0.01%
2021/10/26	24	95.44	31	95.94	95.10	-7	239,233	0.00%
2021/10/25	103.2	93.16	92.2	93.11	95.30	11	246,483	0.00%	大買/
2021/10/22	63	90.30	85.3	90.22	89.20	-22.3	254,186	-0.01%
2021/10/21	112.2	92.88	49	92.93	92.20	63.2	260,530	0.02%	大買/
2021/10/20	40	93.02	53.3	93.87	91.40	-13.3	265,268	-0.01%
2021/10/19	56.1	93.44	45	93.33	91.70	11.1	272,326	0.00%
2021/10/18	156	89.07	126.4	89.17	92.40	29.6	280,299	0.01%	大買/大賣/
2021/10/15	52.3	94.53	41	94.40	93.90	11.3	286,315	0.00%
2021/10/14	214	95.01	135	95.54	95.30	79	284,975	0.03%	大買/大賣/
2021/10/13	56	94.27	66.2	93.77	92.90	-10.2	281,702	0.00%
2021/10/12	80	93.88	88	92.77	90.50	-8	279,732	0.00%
2021/10/08	41	101.16	36	100.97	100.00	5	276,342	0.00%
2021/10/07	36.2	103.17	57.1	104.00	102.50	-21	276,157	-0.01%
2021/10/06	76.1	99.52	44	98.93	97.80	32.1	273,216	0.01%
2021/10/05	63.4	100.53	85.8	100.59	103.00	-22.4	270,476	-0.01%
2021/10/04	135.6	106.44	131.6	104.43	102.50	4	266,654	0.00%	大買/大賣/
2021/10/01	126.2	115.72	56	119.48	113.50	70.2	262,828	0.03%	大買/
2021/09/30	18.1	124.19	10	125.10	126.00	8.1	258,955	0.00%
2021/09/29	45.3	123.79	11.1	123.86	123.00	34.2	266,397	0.01%
2021/09/28	35.1	126.19	30	126.20	125.50	5.1	272,286	0.00%
2021/09/27	27	134.81	14	135.11	131.50	13	278,548	0.00%
2021/09/24	34	133.03	49.6	133.50	134.00	-15.6	277,910	-0.01%
2021/09/23	12.1	127.88	17	128.26	127.50	-4.9	276,862	0.00%
2021/09/22	12	125.54	13	125.42	125.00	-1	278,003	0.00%
2021/09/17	15	127.33	28	127.70	128.00	-13	278,093	0.00%
2021/09/16	22	124.95	12.2	124.43	124.00	9.8	278,408	0.00%
2021/09/15	17	122.74	16	123.78	124.50	1	279,439	0.00%
2021/09/14	37.2	126.83	7	127.07	123.50	30.2	279,133	0.01%
2021/09/13	33.6	134.43	33.7	134.84	132.00	-0.1	278,137	0.00%
2021/09/10	18	130.47	58.7	131.84	133.50	-40.7	277,324	-0.01%
2021/09/09	15	126.57	24	127.33	126.50	-9	276,395	0.00%
2021/09/08	63.1	126.57	62	126.78	126.00	1.1	282,336	0.00%
2021/09/07	29.5	126.35	81.3	126.19	128.00	-51.9	296,157	-0.02%
2021/09/06	55.9	121.80	519	123.58	118.00	-463.1	300,566	-0.15%	大賣/鉅額交易
2021/09/03	87.5	126.38	52.8	127.17	125.50	34.6	306,502	0.01%
2021/09/02	80.1	127.68	77.4	128.44	129.50	2.7	310,347	0.00%
2021/09/01	105.9	130.72	131	129.64	128.50	-25.1	315,029	-0.01%	大買/大賣/
2021/08/31	71	138.97	34.1	140.24	136.00	36.9	315,876	0.01%
2021/08/30	69	141.65	90	142.02	140.00	-21	324,773	-0.01%
2021/08/27	126.2	141.28	115	141.21	141.00	11.2	330,529	0.00%	大買/大賣/
2021/08/26	150.2	142.59	118.5	143.35	142.50	31.7	337,701	0.01%	大買/大賣/
2021/08/25	103	141.62	140	142.61	144.00	-37	346,126	-0.01%	大買/大賣/
2021/08/24	153.6	142.87	102	144.42	140.00	51.6	351,799	0.01%	大買/大賣/
2021/08/23	166.8	139.15	239.5	141.18	144.00	-72.7	356,981	-0.02%	大買/大賣/
2021/08/20	99	131.53	106	131.71	132.50	-7	363,044	0.00%	大賣/
2021/08/19	88.5	132.41	61.1	133.60	128.00	27.4	368,882	0.01%
2021/08/18	86.1	128.45	145.5	132.06	136.00	-59.4	373,418	-0.02%	大賣/
2021/08/17	74.2	129.65	60	129.95	126.50	14.2	379,697	0.00%
2021/08/16	69	131.54	82	132.16	130.50	-13	389,123	0.00%
2021/08/13	71.6	136.40	46.4	136.07	130.50	25.2	396,226	0.01%
2021/08/12	114	133.91	123.1	134.46	137.00	-9	405,746	0.00%	大買/大賣/
2021/08/11	248.3	133.74	192.2	134.90	132.00	56.1	407,695	0.01%	大買/大賣/
2021/08/10	212.1	143.70	173	144.73	139.50	39.1	403,656	0.01%	大買/大賣/
2021/08/09	175.4	144.52	191	144.35	142.50	-15.7	405,351	0.00%	大買/大賣/
2021/08/06	230.7	143.52	246.7	144.12	142.00	-16	410,188	0.00%	大買/大賣/
2021/08/05	155.7	140.76	120.7	141.35	138.50	35.1	410,472	0.01%	大買/大賣/
2021/08/04	137.9	142.71	192.7	143.31	143.50	-54.7	413,241	-0.01%	大買/大賣/
2021/08/03	255.9	142.40	187.9	141.91	141.00	68	422,017	0.02%	大買/大賣/
2021/08/02	267.2	134.71	457.2	133.97	141.50	-190	419,806	-0.05%	大買/大賣/鉅額交易
2021/07/30	332.4	143.10	239.5	142.03	132.00	92.9	414,783	0.02%	大買/大賣/
2021/07/29	289.4	138.77	163	137.53	144.50	126.4	409,169	0.03%	大買/大賣/鉅額交易
2021/07/28	178.1	124.68	239.6	124.71	131.50	-61.5	407,561	-0.02%	大買/大賣/
2021/07/27	343.7	131.56	433.9	130.47	126.50	-90.2	407,672	-0.02%	大買/大賣/
2021/07/26	238.9	146.19	216.6	147.04	140.50	22.4	408,233	0.01%	大買/大賣/
2021/07/23	99.8	149.27	100.2	150.53	154.00	-0.4	407,402	0.00%
2021/07/22	277.8	143.98	299.2	141.94	143.50	-21.4	404,660	-0.01%	大買/大賣/
2021/07/21	301.5	161.25	236.4	158.72	155.00	65.1	404,151	0.02%	大買/大賣/
2021/07/20	6.1	171.23	4.1	175.09	169.50	2.1	400,099	0.00%
2021/07/19	52.8	186.13	5.5	187.23	186.00	47.3	408,762	0.01%
2021/07/16	18.5	173.16	8	178.31	178.50	10.5	420,744	0.00%
2021/07/15	5	154.00	22.5	160.44	163.00	-17.5	426,675	0.00%
2021/07/14	18.2	148.64	41.2	150.55	148.50	-23	431,418	-0.01%
2021/07/13	20.1	166.27	122.3	166.62	165.00	-102.2	436,403	-0.02%	大賣/鉅額交易
2021/07/12	3	193.67	22.6	193.63	183.00	-19.6	440,608	0.00%
2021/07/09	36.7	190.06	10.4	191.82	187.00	26.3	444,332	0.01%
2021/07/08	7	182.86	32.5	192.55	207.50	-25.5	453,132	-0.01%
2021/07/07	14.2	211.30	8.2	215.35	202.00	6	458,714	0.00%
2021/07/06	135.4	225.77	100.3	226.35	224.00	35.1	463,239	0.01%	大買/
2021/07/05	86.5	209.92	92	208.83	217.00	-5.5	460,933	0.00%
2021/07/02	150	210.01	101.1	208.98	206.50	48.9	457,561	0.01%	大買/大賣/
2021/07/01	50.7	205.33	22.1	210.15	213.00	28.7	454,472	0.01%
2021/06/30	27.9	188.92	35.5	189.65	197.00	-7.6	460,040	0.00%
2021/06/29	84.9	179.72	39	177.82	179.50	45.9	463,620	0.01%
2021/06/28	20.2	171.99	44.1	173.53	176.00	-23.9	466,807	-0.01%
2021/06/25	30.5	156.70	62.3	158.24	160.00	-31.8	467,678	-0.01%
2021/06/24	20.6	146.63	88.4	147.34	152.00	-67.8	469,148	-0.01%
2021/06/23	57.9	142.69	50.1	144.36	138.50	7.8	470,103	0.00%
2021/06/22	186.8	151.67	48.2	156.17	153.50	138.6	472,134	0.03%	大買/鉅額交易
2021/06/21	55.4	148.44	45.9	147.87	152.00	9.5	474,523	0.00%
2021/06/18	50	138.19	57.2	137.57	140.00	-7.2	481,844	0.00%
2021/06/17	171.1	133.37	164.4	132.85	136.50	6.7	486,053	0.00%	大買/大賣/
2021/06/16	544.6	138.41	416	137.35	133.50	128.6	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	117.1	130.50	111.3	132.78	136.00	5.8	469,049	0.00%	大買/大賣/
2021/06/11	73	119.75	196.5	120.39	124.00	-123.5	462,202	-0.03%	大賣/鉅額交易
2021/06/10	242.2	112.16	211	112.81	113.50	31.2	455,798	0.01%	大買/大賣/
2021/06/09	177	116.61	168.9	117.35	116.00	8.1	452,231	0.00%	大買/大賣/
2021/06/08	313	115.18	370	113.31	115.50	-57	447,647	-0.01%	大買/大賣/
2021/06/07	206.7	112.97	180.5	109.03	110.50	26.2	445,887	0.01%	大買/大賣/
2021/06/04	419.5	118.97	336	117.90	116.50	83.5	437,397	0.02%	大買/大賣/
2021/06/03	108	116.14	161.2	117.30	119.00	-53.2	432,526	-0.01%	大買/大賣/
2021/06/02	477.3	112.76	316.1	111.20	110.50	161.2	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	382.1	102.63	483.7	103.64	108.00	-101.6	416,036	-0.02%	大買/大賣/鉅額交易
2021/05/31	584.1	101.23	591.2	100.85	98.60	-7.1	408,878	0.00%	大買/大賣/
2021/05/28	881.2	89.28	947.2	92.01	96.40	-65.9	400,305	-0.02%	大買/大賣/
2021/05/27	327.2	87.83	325.7	87.84	87.70	1.5	393,426	0.00%	大買/大賣/
2021/05/26	531.1	82.83	672.1	83.83	85.60	-141	387,304	-0.04%	大買/大賣/鉅額交易
2021/05/25	1,082.4	84.06	607.4	81.03	82.40	474.9	379,915	0.13%	大買/大賣/鉅額交易
2021/05/24	428.1	87.58	307.5	87.56	86.40	120.6	373,220	0.03%	大買/大賣/鉅額交易
2021/05/21	286.5	81.79	258.9	82.38	84.70	27.6	366,431	0.01%	大買/大賣/
2021/05/20	500.1	78.40	346	79.01	77.00	154.1	363,426	0.04%	大買/大賣/鉅額交易
2021/05/19	120.1	74.78	157.1	75.03	76.30	-37	353,990	-0.01%	大買/大賣/
2021/05/18	41	67.86	57	68.74	69.40	-16	354,300	0.00%
2021/05/17	141	65.80	716.7	64.47	63.10	-575.7	355,083	-0.16%	大買/大賣/鉅額交易
2021/05/14	839.1	70.75	320	72.72	70.10	519.1	348,929	0.15%	大買/大賣/鉅額交易
2021/05/13	472.5	77.96	1,317.1	77.76	77.50	-844.6	341,630	-0.25%	大買/大賣/鉅額交易
2021/05/12	252.7	90.45	115	88.77	86.10	137.7	339,909	0.04%	大買/大賣/鉅額交易
2021/05/11	540.7	94.82	503	93.22	95.60	37.7	338,553	0.01%	大買/大賣/
2021/05/10	89.5	90.24	133.3	91.69	93.50	-43.8	328,422	-0.01%	大賣/
2021/05/07	116.3	82.77	181	83.26	85.00	-64.7	325,581	-0.02%	大買/大賣/
2021/05/06	214.6	82.78	273	82.93	81.10	-58.4	323,968	-0.02%	大買/大賣/
2021/05/05	426.1	78.84	450	79.13	79.90	-23.9	320,740	-0.01%	大買/大賣/
2021/05/04	350.9	82.72	224	82.86	78.00	126.9	317,797	0.04%	大買/大賣/鉅額交易
2021/05/03	255.6	84.64	365.5	85.25	86.60	-109.9	313,206	-0.04%	大買/大賣/鉅額交易
2021/04/29	424.9	76.13	181	77.23	79.00	243.9	311,289	0.08%	大買/大賣/鉅額交易
2021/04/28	548.1	78.84	694	77.95	76.80	-145.9	313,044	-0.05%	大買/大賣/鉅額交易
2021/04/27	813.5	78.53	714	78.11	77.50	99.5	314,226	0.03%	大買/大賣/
2021/04/26	309	75.28	216.7	75.16	76.80	92.3	312,603	0.03%	大買/大賣/
2021/04/23	411.4	70.82	359.5	71.25	69.90	51.9	315,745	0.02%	大買/大賣/
2021/04/22	342.4	78.92	337.1	79.92	72.90	5.3	315,593	0.00%	大買/大賣/
2021/04/21	114.4	73.34	152.3	73.95	75.90	-37.9	308,666	-0.01%	大買/大賣/
2021/04/20	113	68.41	126.2	68.40	69.00	-13.2	309,304	0.00%	大買/大賣/
2021/04/19	81	67.16	141.3	66.75	68.00	-60.3	313,097	-0.02%	大賣/
2021/04/16	144	62.25	160.3	61.19	63.30	-16.3	312,672	-0.01%	大買/大賣/
2021/04/15	343.1	59.66	454	59.24	59.00	-110.9	316,287	-0.04%	大買/大賣/鉅額交易
2021/04/14	162	58.27	136	58.05	59.90	26	324,475	0.01%	大買/大賣/
2021/04/13	422.1	56.15	365	54.75	56.90	57.1	323,391	0.02%	大買/大賣/
2021/04/12	324	53.57	292.1	54.85	55.00	32	325,158	0.01%	大買/大賣/
2021/04/09	993	52.21	138	50.27	50.00	855	327,887	0.26%	大買/大賣/鉅額交易
2021/04/08	108	52.09	154	51.47	52.30	-46	328,861	-0.01%	大買/大賣/
2021/04/07	238	49.47	371	50.36	50.50	-133	330,502	-0.04%	大買/大賣/鉅額交易
2021/04/06	319	48.49	991	48.93	49.50	-672	339,217	-0.20%	大買/大賣/鉅額交易
2021/04/01	194	47.16	243	47.72	47.90	-49	334,420	-0.01%	大買/大賣/
2021/03/31	51	45.54	196.4	45.56	45.50	-145.4	335,169	-0.04%	大賣/鉅額交易
2021/03/30	23	44.10	5	44.06	43.80	18	332,613	0.01%
2021/03/29	14	44.02	153	44.06	43.80	-139	334,642	-0.04%	大賣/鉅額交易
2021/03/26	69	42.69	318	42.99	43.05	-249	338,151	-0.07%	大賣/鉅額交易
2021/03/25	369	42.40	50	42.27	41.70	319	342,399	0.09%	大買/鉅額交易
2021/03/24	391	43.06	401	43.17	43.70	-10	344,151	0.00%	大買/大賣/
2021/03/23	450	44.49	129.1	44.07	42.75	320.9	341,620	0.09%	大買/大賣/鉅額交易
2021/03/22	79	44.60	298.2	44.84	45.85	-219.2	335,637	-0.07%	大賣/鉅額交易
2021/03/19	154.4	41.83	157	42.00	41.70	-2.6	335,053	0.00%	大買/大賣/
2021/03/18	19	40.91	31.2	40.99	41.65	-12.2	336,025	0.00%
2021/03/17	43	40.00	82	40.07	40.10	-39	338,081	-0.01%
2021/03/16	75	39.71	73	39.72	39.60	2	340,095	0.00%
2021/03/15	80	39.62	77	39.61	40.00	3	343,638	0.00%
2021/03/12	30	38.93	40.4	39.08	38.80	-10.4	346,068	0.00%
2021/03/11	119	38.90	27	38.61	38.15	92	345,247	0.03%	大買/
2021/03/10	202	38.28	50	38.56	38.05	152	343,580	0.04%	大買/鉅額交易
2021/03/09	214	37.95	241	38.01	38.40	-27	342,793	-0.01%	大買/大賣/
2021/03/08	49	37.60	54	37.90	37.35	-5	342,626	0.00%
2021/03/05	41	37.41	31	37.51	37.30	10	343,254	0.00%
2021/03/04	34	37.58	25	37.62	37.30	9	344,270	0.00%
2021/03/03	191	37.61	317.1	36.89	38.05	-126.1	345,435	-0.04%	大買/大賣/鉅額交易
2021/03/02	88	38.23	79	38.48	36.50	9	347,418	0.00%
2021/02/26	554	37.41	560	37.25	37.95	-6	346,878	0.00%	大買/大賣/
2021/02/25	54	37.75	82	37.84	37.65	-28	346,065	-0.01%
2021/02/24	369.1	37.43	326	37.65	36.75	43.1	346,653	0.01%	大買/大賣/
2021/02/23	114	39.04	99.6	39.22	38.35	14.4	345,278	0.00%	大買/
2021/02/22	394	39.31	428	39.34	39.40	-34	343,575	-0.01%	大買/大賣/
2021/02/19	1,103	36.90	1,067	36.82	36.85	36	341,444	0.01%	大買/大賣/
2021/02/18	188	37.77	233	38.01	37.45	-45	340,564	-0.01%	大買/大賣/
2021/02/17	946	34.67	346.7	35.08	36.70	599.3	334,836	0.18%	大買/大賣/鉅額交易
2021/02/05	83	33.95	75	34.05	33.70	8	333,779	0.00%
2021/02/04	165	33.52	247	33.76	33.95	-82	333,977	-0.02%	大買/大賣/
2021/02/03	455	34.63	467	34.14	33.55	-12	335,365	0.00%	大買/大賣/
2021/02/02	125	33.46	254	33.29	34.10	-129	334,637	-0.04%	大買/大賣/鉅額交易
2021/02/01	218	30.68	26	31.31	31.20	192	332,819	0.06%	大買/鉅額交易
2021/01/29	182.1	32.23	35	32.30	31.20	147.1	331,287	0.04%	大買/鉅額交易
2021/01/28	21	32.63	60.2	32.53	33.20	-39.2	329,188	-0.01%
2021/01/27	108.1	32.76	78	32.88	32.45	30.1	326,737	0.01%	大買/
2021/01/26	123.1	34.32	37	33.85	33.65	86.1	324,290	0.03%	大買/
2021/01/25	280.2	35.97	196	35.94	35.35	84.2	321,731	0.03%	大買/大賣/
2021/01/22	53	33.11	270.3	33.67	35.00	-217.3	317,020	-0.07%	大賣/鉅額交易
2021/01/21	261	31.95	362.1	32.36	32.10	-101.1	311,919	-0.03%	大買/大賣/鉅額交易
2021/01/20	189.7	31.03	80.6	31.04	30.45	109.2	307,578	0.04%	大買/鉅額交易
2021/01/19	405.1	33.46	211.1	32.50	32.00	194	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	85	32.92	835	32.31	34.00	-750	298,582	-0.25%	大賣/鉅額交易
2021/01/15	166.9	34.81	149.1	34.77	34.25	17.8	291,543	0.01%	大買/大賣/
2021/01/14	143.1	38.51	313	38.29	38.05	-169.9	282,872	-0.06%	大買/大賣/鉅額交易
2021/01/13	115	37.97	92	37.87	37.45	23	277,868	0.01%	大買/
2021/01/12	215	40.17	88	40.03	38.55	127	271,214	0.05%	大買/鉅額交易
2021/01/11	161	41.84	108	42.14	42.65	53	263,335	0.02%	大買/大賣/
2021/01/08	143	39.54	236.2	39.60	40.30	-93.2	258,827	-0.04%	大買/大賣/
2021/01/07	334	39.40	258	39.47	38.45	76	251,081	0.03%	大買/大賣/
2021/01/06	160.6	44.23	144	44.41	42.55	16.6	239,427	0.01%	大買/大賣/
2021/01/05	166.1	44.05	155	44.59	45.50	11.1	232,855	0.00%	大買/大賣/
2021/01/04	96	43.25	137.2	43.11	44.75	-41.2	225,311	-0.02%	大賣/
2020/12/31	312	39.33	272	39.09	40.70	40	217,707	0.02%	大買/大賣/
2020/12/30	133	37.52	175	37.64	38.20	-42	211,301	-0.02%	大買/大賣/
2020/12/29	436	38.28	278	38.37	38.35	158	206,347	0.08%	大買/大賣/鉅額交易
2020/12/28	41	36.21	41	35.97	36.75	0	193,655	0.00%
2020/12/25	183	33.14	360	33.24	33.45	-177	191,484	-0.09%	大買/大賣/鉅額交易
2020/12/24	94	31.30	69	31.31	31.00	25	186,562	0.01%
2020/12/23	155	30.05	50	30.17	30.70	105	184,624	0.06%	大買/鉅額交易
2020/12/22	476.5	31.81	176	31.70	30.20	300.5	182,936	0.16%	大買/大賣/鉅額交易
2020/12/21	195	32.37	269.3	32.29	32.55	-74.3	178,077	-0.04%	大買/大賣/
2020/12/18	162	30.84	208.9	30.41	30.60	-46.9	174,642	-0.03%	大買/大賣/
2020/12/17	60	29.43	13	29.44	29.50	47	169,195	0.03%
2020/12/16	108	29.10	161	29.44	29.65	-53	168,328	-0.03%	大買/大賣/
2020/12/15	1,049.9	29.44	1,057.1	28.75	28.65	-7.2	165,748	0.00%	大買/大賣/
2020/12/14	276.1	28.40	314	28.20	29.45	-37.9	161,575	-0.02%	大買/大賣/
2020/12/11	799	27.65	721	28.14	27.15	78	159,719	0.05%	大買/大賣/
2020/12/10	698	28.65	777	28.92	28.90	-79	156,348	-0.05%	大買/大賣/
2020/12/09	749	27.54	846	28.49	28.50	-97	157,119	-0.06%	大買/大賣/
2020/12/08	767	26.15	1,750.5	25.56	26.65	-983.5	154,716	-0.64%	大買/大賣/鉅額交易
2020/12/07	167	24.29	125	24.55	24.25	42	149,613	0.03%	大買/大賣/
2020/12/04	1,242.5	24.49	1,040.1	24.18	24.20	202.4	148,675	0.14%	大買/大賣/鉅額交易
2020/12/03	890	24.83	860	24.98	24.75	30	148,725	0.02%	大買/大賣/
2020/12/02	84.5	24.56	67	24.68	24.65	17.5	150,359	0.01%
2020/12/01	1,119	23.99	974	24.29	24.30	145	149,880	0.10%	大買/大賣/鉅額交易
2020/11/30	1,373.5	25.14	210	25.19	24.70	1,163.5	148,944	0.78%	大買/大賣/鉅額交易
2020/11/27	624	24.63	700.1	24.65	25.10	-76.1	147,374	-0.05%	大買/大賣/
2020/11/26	413	24.19	315	24.49	24.65	98	146,402	0.07%	大買/大賣/
2020/11/25	263	23.77	306	23.87	23.85	-43	145,358	-0.03%	大買/大賣/
2020/11/24	309	23.36	37.4	23.71	23.15	271.6	142,622	0.19%	大買/鉅額交易
2020/11/23	70	23.15	27	23.26	23.45	43	141,379	0.03%
2020/11/20	34	21.95	93	22.26	22.55	-59	141,017	-0.04%
2020/11/19	88	22.03	57	22.10	21.95	31	142,743	0.02%
2020/11/18	47	21.84	59	22.00	22.50	-12	140,647	-0.01%
2020/11/17	3	20.87	146	20.82	21.10	-143	137,819	-0.10%	大賣/鉅額交易
2020/11/16	51	20.32	138	20.48	20.50	-87	138,620	-0.06%	大賣/
2020/11/13	151	20.09	210	20.40	20.10	-59	139,438	-0.04%	大買/大賣/
2020/11/12	244.5	19.45	55.3	19.39	19.50	189.3	138,375	0.14%	大買/鉅額交易
2020/11/11	73.5	19.62	71	19.68	20.20	2.5	138,779	0.00%
2020/11/10	264.5	20.99	190	20.10	19.95	74.5	137,101	0.05%	大買/大賣/
2020/11/09	162.5	21.52	131	21.39	21.70	31.5	131,851	0.02%	大買/大賣/
2020/11/06	1	20.20	73	20.11	20.35	-72	128,364	-0.06%
2020/11/05	94	19.86	28	20.12	19.80	66	127,834	0.05%
2020/11/04	2	19.80	34	19.43	19.80	-32	126,762	-0.03%
2020/11/03	3	19.02	3	19.32	19.25	0	125,533	0.00%
2020/11/02	94	19.18	79	19.37	19.20	15	124,190	0.01%
2020/10/30	173	18.73	17	19.16	18.90	156	121,735	0.13%	大買/鉅額交易
2020/10/29	7	18.59	68	18.42	18.95	-61	119,885	-0.05%
2020/10/28	35	19.00	28	18.92	18.80	7	117,910	0.01%
2020/10/27	18	19.53	13	19.55	19.65	5	115,403	0.00%
2020/10/26	12	19.82	85.2	19.68	19.80	-73.2	113,934	-0.06%
2020/10/23	196	18.28	188	17.97	18.60	8	109,416	0.01%	大買/大賣/
2020/10/22	0	0.00	5	17.80	17.90	-5	106,951	0.00%
2020/10/20	5	17.70	15	17.79	17.95	-10	105,733	-0.01%
2020/10/19	1	17.85	0	0.00	17.85	1	104,644	0.00%
2020/10/16	155	17.71	123	17.95	17.65	32	103,316	0.03%	大買/大賣/
2020/10/15	6	17.37	4	17.43	17.50	2	101,167	0.00%
2020/10/14	4	17.03	22	17.08	17.15	-18	99,905	-0.02%
2020/10/13	6	16.95	43	16.76	17.00	-37	98,781	-0.04%
2020/10/12	40	16.38	17	16.64	16.30	23	96,201	0.02%
2020/10/08	0	0.00	10	16.48	16.65	-10	95,101	-0.01%
2020/10/07	5	16.64	23	16.52	16.65	-18	94,341	-0.02%
2020/10/06	6	16.35	1	16.40	16.45	5	93,537	0.01%
2020/10/05	3	16.27	51.4	16.31	16.45	-48.4	92,554	-0.05%
2020/09/30	21	15.85	22	15.72	15.85	-1	90,775	0.00%
2020/09/29	23	15.33	20	15.45	15.45	3	89,783	0.00%
2020/09/28	9	15.37	36	15.44	15.55	-27	88,723	-0.03%
2020/09/25	55	15.21	52	15.28	15.40	3	88,039	0.00%
2020/09/24	34	14.94	100	15.00	14.80	-66	85,793	-0.08%
2020/09/23	88	15.12	9	15.12	15.20	79	83,579	0.09%
2020/09/22	2	15.65	11	15.82	15.80	-9	79,654	-0.01%
2020/09/21	10	15.74	12	15.75	15.80	-2	78,597	0.00%
2020/09/18	23	15.95	22	16.19	16.05	1	77,335	0.00%
2020/09/17	87	16.14	3	16.27	16.10	84	76,254	0.11%
2020/09/16	31	16.22	26	16.20	16.10	5	74,588	0.01%
2020/09/15	688	16.85	631	16.48	16.90	57	71,108	0.08%	大買/大賣/
2020/09/14	105	16.92	24	17.14	16.50	81	69,318	0.12%	大買/
2020/09/11	88	18.85	46	19.37	17.70	42	64,199	0.07%
2020/09/10	5	19.08	208	19.10	19.05	-203	60,379	-0.34%	大賣/鉅額交易
2020/09/09	238	18.71	40	18.65	19.00	198	59,235	0.33%	大買/鉅額交易
2020/09/08	47	18.75	13	18.73	18.70	34	57,847	0.06%
2020/09/07	23	19.10	22	19.36	18.80	1	55,986	0.00%
2020/09/04	1	18.50	21	17.97	18.80	-20	52,869	-0.04%
2020/09/03	10	18.00	3	17.97	18.20	7	51,321	0.01%
2020/09/02	1	17.35	0	0.00	17.60	1	49,450	0.00%
2020/09/01	551	17.27	538	17.15	17.20	13	48,390	0.03%	大買/大賣/
2020/08/31	550	17.31	699	17.17	17.40	-149	46,838	-0.32%	大買/大賣/鉅額交易
2020/08/28	5	16.37	5	16.60	16.35	0	43,576	0.00%
2020/08/27	226	16.35	189	16.55	16.25	37	42,409	0.09%	大買/大賣/
2020/08/26	72	16.54	71	16.33	16.45	1	41,223	0.00%
2020/08/25	164	16.11	104	15.62	16.30	60	39,046	0.15%	大買/大賣/
2020/08/24	8	15.22	19	15.12	15.20	-11	34,943	-0.03%
2020/08/21	9	15.27	9	15.30	15.20	0	34,183	0.00%
2020/08/20	174	15.19	84.5	15.57	15.00	89.5	32,488	0.28%	大買/
2020/08/19	52	15.38	68.5	15.48	15.40	-16.5	29,075	-0.06%
2020/08/18	49	14.96	50	15.04	15.20	-1	26,709	0.00%
2020/08/17	66	14.20	62.2	14.70	14.90	3.8	23,874	0.02%
2020/08/14	23	13.45	11	13.55	13.55	12	21,723	0.06%
2020/08/11	41	12.64	14	12.52	12.45	27	18,327	0.15%
2020/08/10	30	12.10	16	12.06	12.50	14	16,859	0.08%
2020/08/07	5	11.40	4	11.38	11.40	1	15,756	0.01%
2020/08/06	10	11.20	0	0.00	11.15	10	15,304	0.07%
2020/08/05	0	0.00	4	11.05	11.05	-4	15,222	-0.03%
2020/08/04	1	11.10	10	11.15	11.10	-9	15,317	-0.06%
2020/07/31	0	0.00	5	11.20	11.00	-5	15,225	-0.03%
2020/07/27	10	10.95	0	0.00	10.80	10	15,648	0.06%
2020/07/17	0	0.00	6	11.10	10.85	-6	16,106	-0.04%
2020/07/16	0	0.00	4	10.95	11.05	-4	16,385	-0.02%
2020/07/14	1	10.75	2	10.70	10.70	-1	16,443	-0.01%
2020/07/10	4	10.84	0	0.00	10.75	4	16,836	0.02%
2020/07/09	5	11.05	10	11.05	11.05	-5	16,775	-0.03%
2020/07/08	3	11.12	3	11.15	11.15	0	16,764	0.00%
2020/07/07	3	11.05	6	11.18	11.25	-3	16,658	-0.02%
2020/07/06	2	11.10	11	11.00	11.15	-9	16,800	-0.05%
2020/07/03	0	0.00	5	11.20	11.15	-5	16,619	-0.03%
2020/06/29	4	10.81	0	0.00	10.75	4	16,612	0.02%
2020/06/24	0	0.00	0.5	10.75	10.75	-0.5	16,690	0.00%
2020/06/23	0	0.00	1	10.75	10.75	-1	16,845	-0.01%
2020/06/18	60	11.05	60	11.00	11.00	0	16,660	0.00%
2020/06/17	0	0.00	76	11.30	11.25	-76	16,616	-0.46%
2020/06/16	76	11.15	0	0.00	11.25	76	16,725	0.45%
2020/06/15	0	0.00	2	10.80	10.75	-2	16,923	-0.01%
2020/06/11	2	11.10	0	0.00	10.95	2	17,309	0.01%
2020/06/09	0	0.00	0.3	11.30	11.30	-0.3	17,670	0.00%
2020/06/05	18	11.39	6	11.50	11.40	12	17,760	0.07%
2020/06/04	4	11.40	11	11.27	11.25	-7	17,751	-0.04%
2020/06/02	2	11.25	0	0.00	11.25	2	17,855	0.01%
2020/06/01	2	11.05	0	0.00	11.20	2	18,068	0.01%
2020/05/28	0	0.00	1	11.10	10.90	-1	17,750	-0.01%
2020/05/26	0	0.00	2	10.95	10.95	-2	17,513	-0.01%
2020/05/25	0	0.00	6	10.75	10.75	-6	17,480	-0.03%
2020/05/22	2	10.80	3	10.80	10.75	-1	17,500	-0.01%
2020/05/21	16	10.98	4	11.05	11.00	12	17,444	0.07%
2020/05/20	1	10.80	0	0.00	10.75	1	16,708	0.01%
2020/05/19	0	0.00	3	10.95	10.70	-3	16,592	-0.02%
2020/05/18	0	0.00	4	10.70	10.70	-4	16,605	-0.02%
2020/05/14	0	0.00	78	10.40	10.35	-78	16,696	-0.47%
2020/05/13	4	10.55	4	10.55	10.60	0	16,592	0.00%
2020/05/12	3	10.50	0	0.00	10.50	3	16,654	0.02%
2020/05/11	11	10.83	2	10.85	10.75	9	16,641	0.05%
2020/05/08	3	10.60	0	0.00	10.55	3	16,543	0.02%
2020/05/06	0	0.00	4	10.50	10.55	-4	16,635	-0.02%
2020/05/04	4	10.68	2	10.75	10.75	2	16,637	0.01%
2020/04/30	83	11.00	3	11.00	11.10	80	16,615	0.48%
2020/04/29	7	10.70	84	10.65	10.70	-77	16,169	-0.48%
2020/04/28	0	0.00	1	10.45	10.55	-1	15,964	-0.01%
2020/04/27	0	0.00	3	10.25	10.20	-3	16,250	-0.02%
2020/04/24	0	0.00	20	10.05	9.94	-20	16,289	-0.12%
2020/04/22	2	9.71	0	0.00	9.88	2	16,290	0.01%
2020/04/21	26	9.91	0	0.00	9.88	26	16,366	0.16%
2020/04/20	85	10.10	84	10.20	10.10	1	16,196	0.01%
2020/04/17	4	10.20	0	0.00	10.25	4	16,085	0.02%
2020/04/16	86	10.24	0	0.00	10.30	86	16,326	0.53%
2020/04/15	8	10.49	114	10.40	10.35	-106	16,298	-0.65%	大賣/鉅額交易
2020/04/14	31	10.25	0	0.00	10.15	31	15,993	0.19%
2020/04/13	2	10.05	0	0.00	10.05	2	15,991	0.01%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	6	10.10	2	10.15	10.25	4	16,548	0.02%
2020/04/08	7	9.60	0	0.00	9.66	7	16,231	0.04%
2020/04/06	1	9.05	0	0.00	9.11	1	15,969	0.01%
2020/03/26	2	9.66	0	0.00	9.67	2	15,138	0.01%
2020/03/25	82	9.74	1	9.65	9.68	81	15,140	0.53%
2020/03/24	1	9.44	0	0.00	9.44	1	14,981	0.01%
2020/03/20	0	0.00	7	9.52	9.60	-7	14,994	-0.05%
2020/03/19	3	9.10	0	0.00	9.20	3	14,834	0.02%
2020/03/18	25	9.55	25	9.61	9.50	0	14,626	0.00%
2020/03/17	0	0.00	5	9.56	9.42	-5	14,397	-0.03%
2020/03/16	116	10.48	110	9.97	9.86	6	14,019	0.04%	大買/大賣/
2020/03/13	3	10.18	1	10.40	10.45	2	13,652	0.01%
2020/03/12	10	11.15	5	11.15	11.10	5	13,317	0.04%
2020/03/05	0	0.00	10	11.85	11.85	-10	12,641	-0.08%
2020/03/03	0	0.00	1	11.55	11.40	-1	12,316	-0.01%
2020/02/27	1	11.50	10	11.65	11.55	-9	12,396	-0.07%
2020/02/26	11	11.65	51	11.65	11.60	-40	12,284	-0.33%
2020/02/25	40	11.65	61	11.60	11.70	-21	12,308	-0.17%
2020/02/21	1	11.85	0.3	11.75	11.75	0.7	12,615	0.01%
2020/02/20	114	11.90	20	11.85	11.85	94	12,626	0.74%	大買/
2020/02/18	5	11.60	0	0.00	11.80	5	12,318	0.04%
2020/02/17	2	11.55	0	0.00	11.55	2	12,340	0.02%
2020/02/14	3	11.75	0	0.00	11.75	3	12,177	0.02%
2020/02/13	27	11.85	25	11.90	11.90	2	12,232	0.02%
2020/02/11	0	0.00	10	11.65	11.65	-10	12,133	-0.08%
2020/02/07	11	11.70	0	0.00	11.65	11	12,421	0.09%
2020/02/06	5	11.75	5	11.85	11.95	0	12,973	0.00%
2020/01/31	1	11.75	0	0.00	11.75	1	13,329	0.01%
2020/01/30	24	12.08	20	11.75	11.80	4	13,347	0.03%
2020/01/16	1	13.05	0	0.00	13.00	1	13,165	0.01%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	0	0.00	5	13.10	13.15	-5	13,087	-0.04%
2020/01/03	0	0.00	1	13.00	13.00	-1	12,096	-0.01%
2019/12/24	0	0.00	1	12.55	12.50	-1	11,905	-0.01%
2019/12/23	0	0.00	7	12.55	12.55	-7	11,986	-0.06%
2019/12/18	0	0.00	6	12.61	12.65	-6	11,984	-0.05%
2019/12/13	0	0.00	4	12.40	12.40	-4	11,696	-0.03%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	5	12.30	12.20	-5	11,742	-0.04%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	0	0.00	18	12.34	12.35	-18	11,600	-0.16%
2019/12/03	10	12.35	0	0.00	12.45	10	11,336	0.09%
2019/11/28	0	0.00	5	12.60	12.55	-5	11,148	-0.04%
2019/11/27	10	12.50	5	12.60	12.55	5	11,136	0.04%
2019/11/26	0	0.00	2	12.45	12.50	-2	10,997	-0.02%
2019/11/22	2	12.50	0	0.00	12.40	2	10,857	0.02%
2019/11/21	0	0.00	0.3	12.55	12.55	-0.3	10,902	0.00%
2019/11/11	0	0.00	10	12.75	12.70	-10	11,327	-0.09%
2019/11/08	0	0.00	20	12.80	12.75	-20	11,311	-0.18%
2019/11/06	0	0.00	20	12.70	12.80	-20	11,286	-0.18%
2019/11/05	5	12.65	20	12.40	12.65	-15	11,154	-0.13%
2019/11/01	0	0.00	0.1	12.50	12.50	-0.1	10,651	0.00%
2019/10/30	5	12.50	0	0.00	12.60	5	11,159	0.04%
2019/10/24	0	0.00	1	13.10	13.10	-1	11,016	-0.01%
2019/10/23	1	13.35	0	0.00	13.20	1	11,233	0.01%
2019/10/18	0	0.00	8	13.20	13.15	-8	12,024	-0.07%
2019/10/16	0	0.00	10	13.00	13.00	-10	12,308	-0.08%
2019/10/08	0	0.00	3	12.80	12.70	-3	12,213	-0.02%
2019/10/03	4	12.75	0	0.00	12.70	4	12,315	0.03%
2019/09/16	0	0.00	55	13.05	13.00	-55	13,336	-0.41%
2019/09/11	2	13.00	0	0.00	13.10	2	13,369	0.01%
2019/09/06	0	0.00	5	13.15	13.15	-5	13,126	-0.04%
2019/09/05	0	0.00	1	12.95	13.05	-1	13,032	-0.01%
2019/09/04	0	0.00	6	12.90	12.90	-6	12,923	-0.05%
2019/09/02	25	12.90	0	0.00	12.85	25	12,927	0.19%
2019/08/30	30	12.76	4	12.75	12.85	26	12,900	0.20%
2019/08/22	3	12.75	0	0.00	12.70	3	12,850	0.02%
2019/08/19	10	12.50	0	0.00	12.45	10	12,849	0.08%
2019/08/15	4	12.60	0	0.00	12.65	4	12,550	0.03%
2019/08/06	0	0.00	3	13.15	13.25	-3	12,195	-0.02%
2019/07/26	0	0.00	12	13.96	14.00	-12	11,462	-0.10%
2019/07/25	0	0.00	4	14.10	14.10	-4	11,566	-0.03%
2019/07/24	0	0.00	3	13.80	13.75	-3	11,420	-0.03%
2019/07/23	0	0.00	2	14.05	14.00	-2	11,295	-0.02%
2019/07/22	2	14.15	34	14.11	14.15	-32	11,146	-0.29%
2019/07/19	0	0.00	15	13.60	13.65	-15	10,570	-0.14%
2019/07/18	0	0.00	14	13.50	13.50	-14	10,554	-0.13%
2019/07/16	0	0.00	2	13.45	13.45	-2	11,011	-0.02%
2019/07/12	0	0.00	5	13.30	13.25	-5	11,481	-0.04%
2019/07/10	0	0.00	2	13.45	13.45	-2	11,847	-0.02%
2019/07/09	7	13.30	5	13.40	13.40	2	12,327	0.02%
2019/07/04	0	0.00	52	13.50	13.50	-52	11,989	-0.43%
2019/07/03	0	0.00	1	13.40	13.40	-1	11,851	-0.01%
2019/07/02	0	0.00	2	13.25	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	1	13.00	13.10	-1	11,539	-0.01%
2019/06/21	0	0.00	10	12.55	12.45	-10	11,358	-0.09%
2019/06/20	10	12.45	0	0.00	12.50	10	11,438	0.09%
2019/06/06	0	0.00	5	11.95	11.95	-5	11,392	-0.04%
2019/06/05	2	11.98	0	0.00	12.00	2	11,442	0.02%
2019/05/30	10	11.85	0	0.00	11.90	10	11,414	0.09%
2019/05/28	10	12.00	0	0.00	11.90	10	11,758	0.09%
2019/05/16	10	12.30	1	12.30	12.30	9	12,273	0.07%
2019/05/14	5	12.40	0	0.00	12.35	5	12,283	0.04%
2019/05/08	2	12.80	0	0.00	12.95	2	11,830	0.02%
2019/05/06	8	13.00	0	0.00	13.05	8	11,436	0.07%
2019/05/02	0	0.00	24	13.68	13.75	-24	10,789	-0.22%
2019/04/30	0	0.00	9	13.49	13.55	-9	10,535	-0.09%
2019/04/25	5	13.35	0	0.00	13.40	5	10,233	0.05%
2019/04/24	0	0.00	6	13.25	13.20	-6	10,129	-0.06%
2019/04/22	2	13.38	0	0.00	13.30	2	9,816	0.02%
2019/04/17	0	0.00	10	12.70	12.70	-10	8,847	-0.11%
2019/04/16	0	0.00	2	12.65	12.65	-2	8,641	-0.02%
2019/04/15	10	12.60	1	12.45	12.60	9	8,450	0.11%
2019/04/10	2	12.00	0	0.00	12.05	2	7,931	0.03%
2019/03/28	0	0.00	10	11.65	11.70	-10	8,008	-0.12%
2019/03/27	1	11.70	0	0.00	11.70	1	8,052	0.01%
2019/03/25	3	11.97	0	0.00	11.90	3	7,976	0.04%
2019/03/22	11	12.25	0	0.00	12.25	11	8,072	0.14%
2019/03/21	3	12.15	0	0.00	12.15	3	8,141	0.04%
2019/03/19	10	12.15	0	0.00	12.15	10	8,523	0.12%
2019/03/14	1	12.10	0	0.00	12.05	1	8,766	0.01%
2019/03/07	0	0.00	1	12.20	12.15	-1	11,056	-0.01%
2019/03/05	2	12.23	0	0.00	12.20	2	11,745	0.02%
2019/03/04	1	12.45	0	0.00	12.40	1	11,900	0.01%
2019/02/13	10	11.80	0	0.00	11.85	10	11,295	0.09%
2019/01/30	0	0.00	2	11.95	11.95	-2	11,311	-0.02%
2019/01/15	0	0.00	5	12.00	12.10	-5	12,229	-0.04%
2019/01/07	0	0.00	6.3	11.80	11.95	-6.3	12,443	-0.05%
2019/01/04	6	11.63	0	0.00	11.60	6	12,540	0.05%
2018/12/28	0	0.00	15	11.90	11.90	-15	12,788	-0.12%
2018/12/14	0	0.00	10	12.40	12.50	-10	12,009	-0.08%
2018/12/13	50	12.50	1	12.50	12.50	49	12,011	0.41%
2018/12/10	11	11.98	0	0.00	11.80	11	11,391	0.10%
2018/12/07	0	0.00	10	12.00	12.00	-10	11,284	-0.09%
2018/12/04	0	0.00	5	12.25	12.25	-5	10,963	-0.05%
2018/12/03	1	11.90	66	12.05	11.95	-65	10,609	-0.61%
2018/11/30	1,191	11.70	5	11.75	11.65	1,186	10,062	11.79%	大買/鉅額交易
2018/11/29	2	12.10	5	12.10	12.00	-3	9,059	-0.03%
2018/11/28	5	12.25	0	0.00	12.15	5	8,833	0.06%
2018/11/23	3	11.50	0	0.00	11.45	3	8,107	0.04%
2018/11/21	0	0.00	0.2	11.70	11.70	-0.2	8,322	0.00%
2018/11/20	0	0.00	20	11.65	11.65	-20	8,193	-0.24%
2018/11/16	0	0.00	3	11.70	11.70	-3	8,206	-0.04%
2018/11/15	0	0.00	2	11.75	11.70	-2	8,162	-0.02%
2018/11/14	0	0.00	62	11.41	11.70	-62	8,118	-0.76%
2018/11/09	60	11.30	0	0.00	11.25	60	8,074	0.74%
2018/11/07	5	11.30	1,120	11.32	11.30	-1,115	8,044	-13.86%	大賣/鉅額交易
2018/11/06	10	11.25	0	0.00	11.30	10	8,073	0.12%
2018/10/31	0	0.00	4	11.40	11.40	-4	8,066	-0.05%
2018/10/29	4	11.15	0	0.00	11.15	4	8,089	0.05%
2018/10/26	5	11.50	0	0.00	11.30	5	8,110	0.06%
2018/10/23	5	12.00	0	0.00	11.85	5	8,012	0.06%
2018/10/22	0	0.00	0.2	12.25	12.20	-0.2	8,002	0.00%
2018/10/19	0.2	12.35	0	0.00	12.35	0.2	7,969	0.00%
2018/10/17	3	11.80	0	0.00	11.70	3	7,784	0.04%
2018/10/12	6	11.70	0	0.00	11.70	6	7,777	0.08%
2018/10/11	1	11.80	0	0.00	11.55	1	7,688	0.01%
2018/10/05	10	12.45	0	0.00	12.45	10	7,348	0.14%
2018/10/03	1	12.85	0	0.00	12.85	1	7,422	0.01%
2018/10/01	0	0.00	20	13.05	13.05	-20	7,518	-0.27%
2018/09/26	5	12.90	0	0.00	12.90	5	7,462	0.07%
2018/09/20	1	12.60	0	0.00	12.60	1	7,933	0.01%
2018/09/19	10	12.60	0	0.00	12.70	10	8,140	0.12%
2018/09/18	1	12.25	0	0.00	12.25	1	8,238	0.01%
2018/09/11	0	0.00	4	12.25	12.30	-4	8,988	-0.04%
2018/09/10	4	12.15	0	0.00	12.10	4	9,068	0.04%
2018/08/31	2	12.85	0	0.00	13.05	2	9,105	0.02%
2018/08/27	0	0.00	6	13.40	13.40	-6	8,847	-0.07%
2018/08/22	10	13.60	0	0.00	13.65	10	9,155	0.11%
2018/08/20	0	0.00	10	13.25	13.10	-10	9,333	-0.11%
2018/08/17	10	13.20	0	0.00	13.00	10	9,325	0.11%
2018/08/16	10	13.10	0	0.00	13.30	10	9,419	0.11%
2018/08/10	2	13.95	0	0.00	13.90	2	10,133	0.02%
2018/08/06	0	0.00	20	14.45	14.40	-20	10,217	-0.20%
2018/07/31	0	0.00	10	13.85	13.85	-10	10,106	-0.10%
2018/07/27	4	13.65	0	0.00	13.80	4	10,222	0.04%
2018/07/19	0	0.00	30	13.40	13.45	-30	11,111	-0.27%
2018/07/12	10	12.95	0	0.00	12.90	10	11,588	0.09%
2018/07/06	30	12.85	0	0.00	12.85	30	11,718	0.26%
2018/07/03	0	0.00	30	13.35	13.20	-30	11,842	-0.25%
2018/06/29	30	12.95	0	0.00	13.00	30	11,668	0.26%
2018/06/28	10	12.95	0	0.00	12.95	10	11,482	0.09%
2018/06/25	2	14.00	0	0.00	13.80	2	11,240	0.02%
2018/06/19	10	14.70	0	0.00	14.55	10	11,403	0.09%
2018/06/15	2	14.75	0	0.00	14.80	2	11,767	0.02%
2018/06/06	10	14.95	0	0.00	14.95	10	12,905	0.08%
2018/06/04	0	0.00	20	14.95	14.95	-20	13,119	-0.15%
2018/06/01	0	0.00	18	14.75	14.90	-18	13,142	-0.14%
2018/05/25	0	0.00	5	15.20	15.10	-5	13,828	-0.04%
2018/05/24	2	15.35	0	0.00	15.25	2	13,928	0.01%
2018/05/23	1	15.30	0.3	15.25	15.25	0.7	13,882	0.01%
2018/05/22	5	15.60	0	0.00	15.40	5	13,950	0.04%
2018/05/17	2	14.75	0	0.00	14.70	2	13,812	0.01%
2018/05/16	0	0.00	5	14.70	14.80	-5	14,026	-0.04%
2018/05/09	0	0.00	5	15.15	15.00	-5	15,801	-0.03%
2018/05/03	12	15.02	0	0.00	15.00	12	15,982	0.08%
2018/05/02	1	15.15	0	0.00	15.05	1	16,161	0.01%
2018/04/19	0	0.00	2	15.05	14.95	-2	18,319	-0.01%
2018/04/17	2	14.85	0	0.00	14.70	2	18,938	0.01%
2018/04/16	0	0.00	1	14.95	14.90	-1	19,295	-0.01%
2018/04/11	0	0.00	0.3	15.05	15.05	-0.3	22,728	0.00%
2018/04/10	1	15.15	0	0.00	15.10	1	24,086	0.00%
2018/04/02	10	15.25	0	0.00	15.20	10	28,675	0.03%
2018/03/31	0.3	15.15	0	0.00	15.15	0.3	28,786	0.00%
2018/03/29	5	15.05	0	0.00	15.05	5	29,102	0.02%
2018/03/27	1	15.25	0	0.00	15.30	1	29,139	0.00%
2018/03/20	2	16.15	5	16.10	16.15	-3	29,294	-0.01%
2018/03/15	4	15.60	0	0.00	15.60	4	29,131	0.01%
2018/03/13	0	0.00	10	15.85	15.70	-10	29,749	-0.03%
2018/03/12	10	15.85	10	15.80	15.85	0	31,022	0.00%
2018/03/09	10	15.45	0	0.00	15.45	10	31,322	0.03%
2018/03/07	0	0.00	0.2	15.10	15.05	-0.2	32,137	0.00%
2018/03/05	20	15.25	0	0.00	15.20	20	32,372	0.06%
2018/03/01	1	15.70	30	15.80	15.90	-29	32,670	-0.09%
2018/02/27	0	0.00	2	15.65	15.45	-2	32,580	-0.01%
2018/02/26	0	0.00	20	15.55	15.45	-20	32,608	-0.06%
2018/02/23	0	0.00	20	15.70	15.50	-20	32,621	-0.06%
2018/02/22	0	0.00	1	15.60	15.60	-1	32,912	0.00%
2018/02/21	2	15.30	0	0.00	15.50	2	32,819	0.01%
2018/02/09	15	14.80	0	0.00	15.10	15	32,797	0.05%
2018/02/08	21	15.33	0	0.00	15.25	21	32,727	0.06%
2018/02/07	22	15.58	0	0.00	15.50	22	32,820	0.07%
2018/02/06	0	0.00	5	16.05	15.30	-5	33,097	-0.02%
2018/01/23	0	0.00	2	17.10	17.15	-2	34,505	-0.01%
2018/01/22	0	0.00	0.2	17.50	17.50	-0.2	34,772	0.00%
2018/01/19	0	0.00	2	18.05	18.05	-2	34,455	-0.01%
2018/01/18	0	0.00	0	18.00	18.10	0	34,640	0.00%
2018/01/17	3	17.75	6	18.08	18.05	-3	34,805	-0.01%
2018/01/15	0	0.00	2	18.15	18.05	-2	35,990	-0.01%
2018/01/10	12	18.08	10.3	17.94	17.75	1.7	35,893	0.00%
2018/01/09	7.2	18.22	7	18.20	18.20	0.2	35,609	0.00%
2018/01/08	5	18.45	3	18.50	18.40	2	35,487	0.01%
2018/01/05	50	18.51	17	18.67	18.70	33	35,212	0.09%
2018/01/04	5	17.75	38	18.03	18.15	-33	32,858	-0.10%
2018/01/03	3	18.05	8	18.32	17.70	-5	31,810	-0.02%
2018/01/02	10	17.77	7	17.57	17.95	3	29,691	0.01%