長榮 (2603)-統一-新營券商分點個股進出

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
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771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－統一-新營券商分點個股進出

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

統一-新營券商分點個股進出
統一-新營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
2024/12/11	1.5	229.66	0.5	231.00	227.00	1	24,746	0.00%
2024/12/10	3	231.67	2	231.00	231.00	1	24,763	0.00%
2024/12/09	0.1	235.00	1	231.50	235.50	-1	24,639	0.00%
2024/12/06	0	0.00	0.3	229.50	228.00	-0.3	24,293	0.00%
2024/12/05	3	227.33	4	227.00	226.00	-1	24,255	0.00%
2024/12/04	5	226.50	4	228.63	230.00	1	24,273	0.00%
2024/12/03	0	0.00	1	229.00	229.00	-1	24,406	0.00%
2024/12/02	0	0.00	7	222.00	221.00	-7	24,149	-0.03%
2024/11/29	2	220.46	5	220.80	217.00	-3	24,267	-0.01%
2024/11/28	12	215.38	1	217.49	217.00	11	24,177	0.05%
2024/11/27	12.4	215.59	8	215.75	214.00	4.4	23,944	0.02%
2024/11/26	3.1	227.89	2	229.00	229.50	1.1	23,025	0.00%
2024/11/25	11.2	231.78	4	228.00	228.00	7.2	23,013	0.03%
2024/11/22	7	233.57	7	236.64	236.00	0	22,455	0.00%
2024/11/21	1	236.50	7	239.50	239.00	-6	22,260	-0.03%
2024/11/20	10.5	237.38	10	235.45	233.50	0.5	21,992	0.00%
2024/11/19	6	228.33	22	231.43	236.00	-16	21,542	-0.07%
2024/11/18	1	224.50	4	227.50	224.50	-3	21,096	-0.01%
2024/11/15	0	0.00	20	226.03	227.50	-20	20,934	-0.10%
2024/11/14	5	220.10	4	220.13	220.00	1	20,504	0.00%
2024/11/13	3	218.50	3	219.50	219.50	0	20,347	0.00%
2024/11/12	7	219.21	8	221.69	220.50	-1	20,598	0.00%
2024/11/11	2	219.00	5.1	220.08	220.50	-3.1	20,599	-0.01%
2024/11/08	0	0.00	6	219.92	218.00	-6	20,805	-0.03%
2024/11/07	7.8	213.22	4	213.50	214.50	3.8	21,051	0.02%
2024/11/06	4	216.12	8.1	216.43	217.00	-4.1	20,919	-0.02%
2024/11/05	2	216.50	3.2	216.25	217.50	-1.2	21,084	-0.01%
2024/11/04	6	209.83	2	210.50	210.50	4	21,189	0.02%
2024/11/01	1	209.51	10	210.40	213.00	-9	21,447	-0.04%
2024/10/29	2	202.76	2	204.50	204.50	0	21,345	0.00%
2024/10/28	4	211.24	0	0.00	206.00	4	21,338	0.02%
2024/10/24	1.1	202.51	7	206.36	205.00	-5.9	21,460	-0.03%
2024/10/23	1.3	207.38	1	206.00	205.50	0.3	21,356	0.00%
2024/10/22	0	0.00	3.2	206.13	206.00	-3.2	21,478	-0.01%
2024/10/21	0.2	198.00	13	201.85	204.00	-12.8	21,688	-0.06%
2024/10/17	1	196.50	5	195.10	196.50	-4	21,944	-0.02%
2024/10/16	2	190.25	7	190.07	189.50	-5	22,538	-0.02%
2024/10/11	0	0.00	4	187.00	186.00	-4	22,982	-0.02%
2024/10/09	12.1	184.72	0	0.00	183.50	12.1	23,083	0.05%
2024/10/07	3	186.50	3	187.00	188.00	0	23,379	0.00%
2024/10/04	15.1	186.37	2	188.50	186.00	13.1	24,023	0.05%
2024/10/01	1	204.00	10	206.00	204.50	-9	23,485	-0.04%
2024/09/30	21	200.48	3	205.28	201.00	18	23,584	0.08%
2024/09/27	3	210.17	6.3	210.56	212.00	-3.3	23,407	-0.01%
2024/09/26	35.3	212.83	52.1	211.48	206.00	-16.8	23,270	-0.07%
2024/09/25	48	205.74	59.6	206.22	209.50	-11.6	22,822	-0.05%
2024/09/24	27	203.91	31	200.61	204.00	-4	22,341	-0.02%
2024/09/23	1	191.00	15	193.93	195.00	-14	21,956	-0.06%
2024/09/19	0	0.00	2.4	189.33	190.00	-2.4	22,249	-0.01%
2024/09/18	2	186.50	15	187.53	187.00	-13	22,309	-0.06%
2024/09/16	36.1	184.57	33	184.91	184.50	3.1	22,539	0.01%
2024/09/13	0	0.00	25	186.10	186.50	-25	22,699	-0.11%
2024/09/12	0	0.00	11	185.05	184.50	-11	23,019	-0.05%
2024/09/11	0	0.00	11	182.55	182.50	-11	23,101	-0.05%
2024/09/10	0	0.00	11	176.95	177.50	-11	23,337	-0.05%
2024/09/09	7	175.50	1	177.50	179.00	6	23,706	0.03%
2024/09/06	1	180.49	17	180.00	180.00	-16	24,181	-0.07%
2024/09/05	10	180.00	0	0.00	181.00	10	25,405	0.04%
2024/09/04	2	176.50	1	175.00	178.50	1	27,045	0.00%
2024/09/03	2	182.50	2	182.50	182.00	0	27,320	0.00%
2024/09/02	9	183.72	1	183.00	182.00	8	27,956	0.03%
2024/08/30	3	186.83	6	187.00	188.00	-3	28,508	-0.01%
2024/08/29	0	183.00	0	0.00	184.50	0	28,746	0.00%
2024/08/28	0	182.00	0	0.00	183.00	0	29,200	0.00%
2024/08/27	7	185.28	0	0.00	183.50	7	30,196	0.02%
2024/08/26	1	192.46	1	189.00	189.00	0	30,277	0.00%
2024/08/22	0	0.00	3	188.33	189.00	-3	31,560	-0.01%
2024/08/21	6	186.75	2	189.50	187.50	4	32,919	0.01%
2024/08/20	3	188.50	10	191.00	188.50	-7	33,796	-0.02%
2024/08/19	0	185.50	0	0.00	187.00	0	33,939	0.00%
2024/08/16	0.1	185.50	0	0.00	186.00	0.1	34,363	0.00%
2024/08/15	0	181.50	0	0.00	185.50	0	34,813	0.00%
2024/08/14	3	182.33	3	181.83	181.50	0	35,448	0.00%
2024/08/13	1	178.00	0	0.00	178.50	1	35,831	0.00%
2024/08/12	5	178.30	6.3	179.10	180.00	-1.3	36,728	0.00%
2024/08/09	2.1	176.36	1.1	178.18	173.00	1	37,588	0.00%
2024/08/08	0	172.50	0	0.00	172.50	0	39,654	0.00%
2024/08/07	2	175.50	11.6	173.53	177.00	-9.6	41,867	-0.02%
2024/08/06	4	165.25	4	165.88	165.50	0	43,387	0.00%
2024/08/05	4.1	160.51	7	160.50	160.50	-2.9	43,701	-0.01%
2024/08/02	1	172.52	1	175.00	171.00	0	43,980	0.00%
2024/08/01	3.1	174.19	11	173.86	175.00	-7.9	43,967	-0.02%
2024/07/30	2	164.00	2	165.00	167.00	0	44,106	0.00%
2024/07/29	1	165.42	1	161.50	162.00	0	44,427	0.00%
2024/07/26	0	164.00	0	0.00	165.50	0	44,667	0.00%
2024/07/23	1	164.50	1	167.00	167.00	0	45,288	0.00%
2024/07/22	2	159.99	15	160.87	162.00	-13	45,950	-0.03%
2024/07/19	7.2	167.52	0	0.00	167.00	7.2	45,628	0.02%
2024/07/18	1	172.00	0	0.00	173.00	1	45,807	0.00%
2024/07/17	1.4	168.36	0.1	170.00	172.00	1.3	45,888	0.00%
2024/07/16	0	174.00	1	174.50	171.50	-1	46,015	0.00%
2024/07/15	1.1	171.05	0	0.00	173.50	1.1	46,617	0.00%
2024/07/12	7.3	172.83	0	0.00	173.50	7.3	46,614	0.02%
2024/07/11	0.1	177.00	0	0.00	176.00	0.1	46,592	0.00%
2024/07/10	1.1	177.11	0	0.00	177.00	1.1	46,946	0.00%
2024/07/09	12.1	179.70	6.1	180.66	178.00	6.1	47,224	0.01%
2024/07/08	11.2	173.31	1.2	175.58	175.50	10	47,093	0.02%
2024/07/05	6.4	185.24	6	184.17	184.00	0.4	46,790	0.00%
2024/07/04	5	191.70	0	0.00	188.50	5	46,600	0.01%
2024/07/02	2	194.50	0	0.00	190.50	2	46,558	0.00%
2024/07/01	2	195.50	0	0.00	192.00	2	46,537	0.00%
2024/06/28	0	0.00	1	194.00	193.00	-1	46,900	0.00%
2024/06/27	2	190.75	34	190.99	194.50	-32	47,323	-0.07%
2024/06/26	44	200.46	0	0.00	200.00	44	48,670	0.09%
2024/06/25	4	201.75	0	0.00	202.00	4	49,224	0.01%
2024/06/24	13	201.31	0	0.00	201.00	13	49,449	0.03%
2024/06/21	3	209.00	4.1	207.30	204.00	-1.1	49,705	0.00%
2024/06/20	0	0.00	13	204.65	204.50	-13	49,691	-0.03%
2024/06/19	1	202.00	0	0.00	200.50	1	50,266	0.00%
2024/06/18	5	198.30	0	0.00	199.00	5	50,623	0.01%
2024/06/17	3.5	199.07	6	199.50	200.00	-2.5	51,854	0.00%
2024/06/14	0	0.00	5	197.40	199.00	-5	52,569	-0.01%
2024/06/13	0.1	192.00	2	195.50	192.50	-2	52,816	0.00%
2024/06/12	16	191.97	4	193.00	191.50	12	53,870	0.02%
2024/06/11	43.1	202.17	13	211.04	197.50	30.1	53,483	0.06%
2024/06/07	1	217.50	0.1	218.50	218.00	1	52,523	0.00%
2024/06/06	7	219.86	3.4	219.35	222.00	3.6	52,489	0.01%
2024/06/05	1	218.50	4	219.00	217.00	-3	52,243	-0.01%
2024/06/04	3.1	210.71	0	0.00	211.00	3.1	52,542	0.01%
2024/05/31	5.1	214.50	0	0.00	210.50	5.1	52,398	0.01%
2024/05/30	0.6	218.48	1	219.00	218.50	-0.4	51,869	0.00%
2024/05/29	5	222.10	0	0.00	218.00	5	52,114	0.01%
2024/05/28	14	224.53	8	221.94	218.50	6	51,670	0.01%
2024/05/27	9	224.01	10.1	224.81	223.00	-1.1	51,350	0.00%
2024/05/24	8	216.93	10	216.00	219.50	-2	50,090	0.00%
2024/05/23	4.1	209.02	0	0.00	209.00	4.1	49,140	0.01%
2024/05/22	0	209.50	5	207.90	209.00	-5	49,158	-0.01%
2024/05/21	4.2	208.04	4	213.50	208.00	0.2	49,412	0.00%
2024/05/20	7	213.93	11.1	217.68	212.50	-4.1	49,147	-0.01%
2024/05/17	16.1	214.46	10	214.40	210.50	6.1	48,508	0.01%
2024/05/16	8	212.94	29.1	211.48	217.00	-21.1	47,681	-0.04%
2024/05/15	4.1	205.02	2	207.25	203.50	2.1	46,711	0.00%
2024/05/14	12.1	217.36	24.8	218.70	215.00	-12.7	45,871	-0.03%
2024/05/13	16.1	205.56	15.5	205.59	205.50	0.6	43,337	0.00%
2024/05/10	1.2	193.58	25.6	188.61	193.50	-24.4	41,355	-0.06%
2024/05/09	1	178.50	17	178.03	177.50	-16	39,949	-0.04%
2024/05/08	24.1	173.75	0	0.00	172.50	24.1	39,204	0.06%
2024/05/07	5	179.40	0	0.00	178.00	5	38,428	0.01%
2024/05/06	1	181.00	0	0.00	180.50	1	38,171	0.00%
2024/05/03	2.1	180.01	0	0.00	180.00	2.1	38,082	0.01%
2024/05/02	6	187.32	0	0.00	181.50	6	37,955	0.02%
2024/04/30	5.1	189.48	0.2	187.50	189.50	4.9	37,605	0.01%
2024/04/29	3	190.33	8.5	190.94	191.50	-5.5	37,284	-0.01%
2024/04/26	0	0.00	5	185.00	187.00	-5	36,888	-0.01%
2024/04/25	1	179.50	0	0.00	181.00	1	36,262	0.00%
2024/04/24	5	177.00	8	176.06	180.00	-3	36,522	-0.01%
2024/04/23	2	174.00	0	0.00	173.50	2	36,537	0.01%
2024/04/22	6	175.25	16.5	180.39	174.00	-10.5	36,681	-0.03%
2024/04/19	3.2	175.03	4	176.25	172.50	-0.8	36,159	0.00%
2024/04/18	1	169.00	0	0.00	168.00	1	36,032	0.00%
2024/04/17	6	170.08	5	171.60	170.50	1	36,093	0.00%
2024/04/16	1	172.50	1	171.00	170.50	0	36,505	0.00%
2024/04/15	0	0.00	8.5	178.26	178.00	-8.5	37,006	-0.02%
2024/04/12	0.5	175.50	2	175.75	176.50	-1.5	37,086	0.00%
2024/04/11	1	175.00	10.5	175.29	175.00	-9.5	37,542	-0.03%
2024/04/09	0	0.00	2.8	169.96	171.00	-2.8	39,073	-0.01%
2024/04/08	0	0.00	1	166.00	168.00	-1	39,673	0.00%
2024/04/03	4.5	165.83	1	165.50	165.00	3.5	39,600	0.01%
2024/04/02	6	165.17	4	164.63	165.50	2	39,719	0.01%
2024/04/01	13	168.73	2	170.00	167.50	11	39,542	0.03%
2024/03/29	1.1	174.45	7	176.57	172.00	-5.9	39,509	-0.01%
2024/03/28	3	173.17	6.2	176.66	176.00	-3.2	39,026	-0.01%
2024/03/27	4.1	174.82	2	175.75	175.50	2.1	38,886	0.01%
2024/03/26	5	170.79	3	172.00	171.50	2	39,666	0.01%
2024/03/25	3	173.50	7	172.36	173.50	-4	40,019	-0.01%
2024/03/22	7	171.29	10.5	170.43	170.00	-3.5	40,849	-0.01%
2024/03/21	4	175.63	2	180.00	175.00	2	41,611	0.00%
2024/03/20	19	181.13	11.8	180.50	176.00	7.2	41,532	0.02%
2024/03/19	33	168.59	36.1	172.68	177.00	-3.1	40,415	-0.01%
2024/03/18	7.7	162.38	10.1	161.50	164.50	-2.4	39,780	-0.01%
2024/03/15	24.3	167.49	3.5	168.21	166.50	20.8	40,039	0.05%
2024/03/14	10.3	185.15	1	181.50	183.50	9.3	38,795	0.02%
2024/03/13	2.1	192.05	5.9	192.72	191.00	-3.8	38,018	-0.01%
2024/03/12	0	0.00	1	185.50	187.50	-1	37,317	0.00%
2024/03/11	1	179.01	0	0.00	180.00	1	36,896	0.00%
2024/03/08	8.2	181.83	2.1	181.56	179.50	6.1	36,775	0.02%
2024/03/07	0.2	176.50	2.4	176.17	177.50	-2.2	36,257	-0.01%
2024/03/06	3	171.33	0	0.00	171.50	3	35,864	0.01%
2024/03/05	1	173.00	7	173.86	173.50	-6	35,697	-0.02%
2024/03/04	8	162.81	7	167.36	172.00	1	35,258	0.00%
2024/03/01	1	164.00	1	166.00	165.00	0	34,722	0.00%
2024/02/29	1	164.50	5	165.60	165.50	-4	34,435	-0.01%
2024/02/27	1	159.50	0	0.00	159.50	1	33,938	0.00%
2024/02/23	1	159.00	5	161.70	159.50	-4	33,829	-0.01%
2024/02/22	2	159.00	12.1	161.31	162.50	-10.1	33,543	-0.03%
2024/02/21	1.1	157.02	6	156.75	155.00	-5	32,882	-0.02%
2024/02/20	2	154.25	4	151.50	153.50	-2	32,583	-0.01%
2024/02/19	1	148.00	0	0.00	149.00	1	32,553	0.00%
2024/02/16	2	149.25	2.4	151.21	148.00	-0.4	32,785	0.00%
2024/02/15	8.5	146.66	1	149.00	149.00	7.5	33,361	0.02%
2024/02/05	1	150.50	2	152.50	152.00	-1	33,037	0.00%
2024/02/02	4.4	151.91	0	0.00	150.00	4.4	32,998	0.01%
2024/02/01	2	156.50	5.1	155.79	157.00	-3.1	32,542	-0.01%
2024/01/31	0.2	150.74	2	151.00	150.50	-1.8	32,117	-0.01%
2024/01/29	1	150.51	8	150.50	151.50	-7	32,167	-0.02%
2024/01/26	5	151.00	5	153.00	151.00	0	32,157	0.00%
2024/01/25	2.1	152.48	0	0.00	151.50	2.1	32,011	0.01%
2024/01/24	0	0.00	3.2	154.69	153.50	-3.2	31,874	-0.01%
2024/01/23	5.2	152.51	1	154.50	152.50	4.2	31,848	0.01%
2024/01/22	9	149.33	6	152.00	152.50	3	31,840	0.01%
2024/01/19	3	154.33	0	0.00	155.00	3	31,526	0.01%
2024/01/18	2	156.50	3	156.50	158.00	-1	31,319	0.00%
2024/01/17	13	151.46	5	150.50	152.50	8	30,863	0.03%
2024/01/16	5	153.90	0	0.00	153.50	5	30,351	0.02%
2024/01/15	5	159.20	0	0.00	158.50	5	29,887	0.02%
2024/01/12	0	0.00	5	155.20	156.50	-5	29,552	-0.02%
2024/01/11	1	149.00	0	0.00	149.00	1	28,933	0.00%
2024/01/10	82	147.32	71	147.99	148.00	11	28,833	0.04%
2024/01/09	4.1	150.92	2	152.00	151.50	2.1	28,159	0.01%
2024/01/08	29.3	160.34	10.5	160.48	160.50	18.8	27,201	0.07%
2024/01/05	2	161.75	11.2	161.40	162.50	-9.2	26,660	-0.03%
2024/01/04	27	159.57	29.4	161.19	161.00	-2.4	26,027	-0.01%
2024/01/03	4	152.88	6	154.42	155.00	-2	25,080	-0.01%
2024/01/02	3.5	151.79	10	151.80	151.00	-6.5	24,376	-0.03%
2023/12/28	9	143.94	2	146.25	143.00	7	23,503	0.03%
2023/12/27	3	149.17	5.1	149.22	147.00	-2.1	23,295	-0.01%
2023/12/26	3	145.33	4.5	145.56	146.50	-1.5	23,118	-0.01%
2023/12/25	4	142.62	4.7	142.11	142.00	-0.7	22,603	0.00%
2023/12/22	2	150.50	12	151.54	153.00	-10	21,338	-0.05%
2023/12/21	17	149.50	7	151.00	152.00	10	20,511	0.05%
2023/12/20	7	144.64	10	147.05	148.00	-3	19,284	-0.02%
2023/12/19	8	144.56	3.7	145.54	147.00	4.3	18,551	0.02%
2023/12/18	15	140.27	23	140.87	141.50	-8	17,480	-0.05%
2023/12/15	1	133.00	26	133.90	134.00	-25	16,324	-0.15%
2023/12/14	2	129.49	0	0.00	129.00	2	15,980	0.01%
2023/12/13	0	127.50	6	127.83	129.50	-6	16,287	-0.04%
2023/12/12	15	129.16	21	127.60	129.00	-6	17,166	-0.03%
2023/12/11	0	119.50	9	120.67	122.00	-9	16,528	-0.05%
2023/12/08	0	117.00	7	117.79	118.50	-7	16,123	-0.04%
2023/12/07	1	116.00	0	0.00	115.50	1	16,004	0.01%
2023/12/06	2	116.02	0	0.00	117.00	2	16,028	0.01%
2023/12/05	1	119.46	1	117.00	117.50	0	15,952	0.00%
2023/12/04	10	115.00	28.2	116.75	118.50	-18.1	15,627	-0.12%
2023/12/01	0	114.00	4	114.50	114.50	-4	15,074	-0.03%
2023/11/30	0.1	112.00	0	0.00	112.00	0.1	15,019	0.00%
2023/11/29	1.1	112.54	0	0.00	112.00	1.1	15,059	0.01%
2023/11/28	0	114.00	2	113.50	114.00	-2	14,999	-0.01%
2023/11/27	0	113.50	2	113.50	113.50	-2	14,933	-0.01%
2023/11/24	2	113.00	0	0.00	113.00	2	14,895	0.01%
2023/11/22	2	112.25	3.8	112.63	112.00	-1.8	14,926	-0.01%
2023/11/21	8	113.00	0	0.00	113.50	8	14,894	0.05%
2023/11/20	1	114.49	15	113.80	114.00	-14	14,878	-0.09%
2023/11/17	12	115.92	1	115.00	115.00	11	14,806	0.07%
2023/11/16	0	117.00	4	116.88	117.00	-4	14,770	-0.03%
2023/11/15	5	113.40	1	115.00	115.50	4	14,653	0.03%
2023/11/14	12	114.25	20	115.83	114.00	-8	15,129	-0.05%
2023/11/13	0	108.50	3	109.50	108.50	-3	14,642	-0.02%
2023/11/10	0	0.00	4	109.00	109.00	-4	14,845	-0.03%
2023/11/08	4	107.38	0	0.00	107.50	4	15,081	0.03%
2023/11/07	1	109.01	2	109.25	108.50	-1	15,173	-0.01%
2023/11/06	2.1	108.54	0	0.00	109.00	2.1	15,305	0.01%
2023/11/03	3	112.00	2	112.50	113.00	1	15,267	0.01%
2023/11/02	0.2	109.67	4	109.75	110.50	-3.9	15,404	-0.02%
2023/10/30	1	108.00	0	0.00	110.00	1	16,294	0.01%
2023/10/27	0	0.00	1	108.00	108.00	-1	16,352	-0.01%
2023/10/26	0.2	105.25	3	106.17	106.50	-2.8	16,883	-0.02%
2023/10/20	3	103.33	0	0.00	103.50	3	18,343	0.02%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/18	0	0.00	1	104.00	102.50	-1	18,937	-0.01%
2023/10/17	1	103.50	2	103.75	103.00	-1	19,151	-0.01%
2023/10/16	0	103.50	0	0.00	104.00	0	19,727	0.00%
2023/10/13	0	105.00	0	0.00	105.00	0	20,186	0.00%
2023/10/12	0	105.50	0	0.00	106.00	0	20,497	0.00%
2023/10/11	4.1	104.25	13	104.38	103.50	-8.9	20,907	-0.04%
2023/10/06	1	112.00	0	0.00	111.00	1	21,333	0.00%
2023/10/05	0.2	112.00	0	0.00	112.00	0.2	21,800	0.00%
2023/10/04	1	109.50	0	0.00	110.00	1	22,082	0.00%
2023/10/03	0.1	110.83	0	0.00	110.50	0.1	22,392	0.00%
2023/10/02	2.1	113.47	0	0.00	113.50	2.1	22,820	0.01%
2023/09/28	0	116.50	0	0.00	116.00	0	23,131	0.00%
2023/09/27	0	0.00	4	115.50	116.00	-4	24,267	-0.02%
2023/09/26	0	116.00	0	0.00	115.50	0	27,344	0.00%
2023/09/25	0	0.00	2	115.25	116.00	-2	28,400	-0.01%
2023/09/22	3	114.83	0	0.00	114.50	3	30,676	0.01%
2023/09/21	4.1	115.12	1	115.50	115.50	3.1	32,343	0.01%
2023/09/20	2	117.50	0.2	116.50	117.50	1.9	32,854	0.01%
2023/09/19	1	116.49	1	116.00	116.00	0	33,020	0.00%
2023/09/18	5.6	118.15	7	117.21	117.00	-1.4	33,391	0.00%
2023/09/15	3	116.17	21	117.31	118.50	-18	33,494	-0.05%
2023/09/14	0	0.00	8	108.75	109.50	-8	32,626	-0.02%
2023/09/13	10	106.50	10	106.50	106.50	0	32,821	0.00%
2023/09/12	5	106.00	0	0.00	106.50	5	33,615	0.01%
2023/09/11	5	105.80	0	0.00	106.50	5	33,978	0.01%
2023/09/08	1	106.51	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0	107.00	0	0.00	107.00	0	34,795	0.00%
2023/09/06	0.5	108.00	1	107.00	107.00	-0.5	35,038	0.00%
2023/09/05	5	107.50	6	108.08	108.50	-1	35,164	0.00%
2023/09/04	0	107.00	0.1	106.00	107.50	-0.1	35,576	0.00%
2023/09/01	0.2	105.52	0	0.00	105.50	0.2	35,625	0.00%
2023/08/31	0	106.50	0	0.00	106.50	0	35,862	0.00%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/28	0	105.00	1	105.00	105.00	-1	36,584	0.00%
2023/08/25	9	106.11	0	0.00	105.50	9	36,830	0.02%
2023/08/24	0	106.00	0	0.00	106.00	0	37,012	0.00%
2023/08/23	0	106.50	3	106.50	106.50	-3	37,332	-0.01%
2023/08/22	0	0.00	1	106.50	106.50	-1	37,581	0.00%
2023/08/21	0	105.50	1	106.00	105.00	-1	37,731	0.00%
2023/08/18	6	109.75	5	108.60	107.00	1	37,575	0.00%
2023/08/17	0	0.00	1	105.99	106.00	-1	36,942	0.00%
2023/08/16	0	105.00	5.4	104.22	104.00	-5.4	36,917	-0.01%
2023/08/15	0	0.00	2	106.00	106.00	-2	36,768	-0.01%
2023/08/14	9	107.89	1	106.50	106.50	8	36,783	0.02%
2023/08/11	1	107.01	0	0.00	108.00	1	36,707	0.00%
2023/08/10	1	106.99	0	0.00	107.00	1	36,734	0.00%
2023/08/09	2	107.99	0	0.00	106.50	2	36,859	0.01%
2023/08/08	0	0.00	1	108.00	107.50	-1	36,719	0.00%
2023/08/07	5	105.20	5	107.00	106.50	0	36,651	0.00%
2023/08/04	0	106.50	2	107.75	109.00	-2	36,474	-0.01%
2023/08/02	1	104.01	2	104.50	105.00	-1	36,055	0.00%
2023/08/01	5	104.00	1	105.50	105.50	4	35,949	0.01%
2023/07/31	3	103.84	1	104.50	104.00	2	35,838	0.01%
2023/07/28	1.5	107.00	6	106.67	107.50	-4.5	35,459	-0.01%
2023/07/27	20	103.00	2	103.00	103.00	18	35,471	0.05%
2023/07/25	21	99.97	0	0.00	99.70	21	35,577	0.06%
2023/07/24	0	99.35	5	100.40	99.30	-5	35,591	-0.01%
2023/07/21	2	101.00	1	101.50	101.00	1	35,463	0.00%
2023/07/20	1	100.50	33	101.00	101.00	-32	35,242	-0.09%
2023/07/19	6.3	98.08	1	101.00	98.10	5.3	34,939	0.02%
2023/07/18	2	100.00	0	0.00	98.60	2	34,607	0.01%
2023/07/17	0	0.00	1	98.40	98.40	-1	34,323	0.00%
2023/07/14	1.2	98.30	0	0.00	96.50	1.2	34,205	0.00%
2023/07/13	12.1	97.96	18.4	97.50	95.90	-6.3	34,165	-0.02%
2023/07/12	36.8	100.64	8.1	101.37	100.50	28.7	33,790	0.09%
2023/07/11	4	103.63	6	104.33	104.00	-2	33,810	-0.01%
2023/07/10	9.5	105.00	1	105.50	104.50	8.5	33,576	0.03%
2023/07/07	5	107.20	6.1	107.83	108.00	-1.1	33,543	0.00%
2023/07/06	2	106.25	8	105.56	106.50	-6	33,027	-0.02%
2023/07/05	33	105.79	31.2	105.48	107.00	1.8	32,746	0.01%
2023/07/04	41.2	107.92	37.1	106.85	105.50	4.1	31,898	0.01%
2023/07/03	41	100.70	56.8	102.04	102.50	-15.8	28,846	-0.05%
2023/06/30	30.9	92.21	13.4	92.00	93.50	17.5	27,771	0.06%
2023/06/29	28.5	154.00	10.8	155.20	155.00	17.7	25,531	0.07%
2023/06/28	10.3	158.17	9	157.33	157.50	1.3	23,792	0.01%
2023/06/27	0	0.00	56	161.51	161.00	-56	23,207	-0.24%
2023/06/26	2	159.00	5.8	159.47	160.00	-3.8	22,956	-0.02%
2023/06/21	6	159.25	4	160.63	158.00	2	22,405	0.01%
2023/06/20	0	0.00	1	163.50	162.50	-1	22,028	0.00%
2023/06/19	10	162.75	3.2	165.04	162.00	6.8	21,797	0.03%
2023/06/16	3	165.83	9.1	164.89	166.00	-6.1	21,478	-0.03%
2023/06/15	2.1	162.24	1.3	162.00	162.00	0.8	21,093	0.00%
2023/06/14	3.3	161.04	23	161.98	161.50	-19.8	21,133	-0.09%
2023/06/12	1	153.02	2	155.00	155.50	-1	23,770	0.00%
2023/06/09	1	154.00	1	155.00	155.00	0	24,470	0.00%
2023/06/08	0	0.00	4	155.00	154.00	-4	24,993	-0.02%
2023/06/07	2.2	151.27	0	0.00	151.00	2.2	25,857	0.01%
2023/06/05	0.2	151.27	2.1	151.03	151.00	-1.9	26,045	-0.01%
2023/06/02	2.1	152.83	0	0.00	152.50	2.1	26,017	0.01%
2023/06/01	11	152.82	9	153.50	153.50	2	26,177	0.01%
2023/05/31	0	154.50	0	0.00	153.00	0	26,502	0.00%
2023/05/30	0.1	156.00	7.1	155.56	153.50	-7	26,649	-0.03%
2023/05/29	0	0.00	16	155.97	157.00	-16	26,666	-0.06%
2023/05/26	0	151.50	1	153.00	152.50	-1	26,727	0.00%
2023/05/25	15	150.30	0	0.00	150.00	15	26,905	0.06%
2023/05/24	0	152.00	0	0.00	151.50	0	27,177	0.00%
2023/05/23	0	152.50	0	0.00	151.50	0	27,736	0.00%
2023/05/22	3	153.99	2	152.00	153.50	1	27,619	0.00%
2023/05/19	1.1	150.55	0	0.00	150.50	1.1	27,430	0.00%
2023/05/18	0	151.50	0.4	151.50	151.00	-0.4	27,342	0.00%
2023/05/17	11.5	151.46	0	0.00	151.00	11.5	27,418	0.04%
2023/05/16	2.2	150.64	0	0.00	151.00	2.2	27,540	0.01%
2023/05/15	1	149.51	0	0.00	152.50	1	27,598	0.00%
2023/05/11	1	152.00	0	0.00	151.00	1	27,729	0.00%
2023/05/10	0	0.00	7	154.29	155.00	-7	27,613	-0.03%
2023/05/09	0.6	151.42	0	0.00	151.00	0.6	27,411	0.00%
2023/05/08	0.2	150.97	5	151.30	151.00	-4.8	27,731	-0.02%
2023/05/05	0.1	152.00	0	0.00	151.50	0.1	28,099	0.00%
2023/05/04	8	151.63	1	151.00	150.50	7	28,367	0.02%
2023/05/03	27.2	151.02	6	150.00	150.00	21.2	28,270	0.08%
2023/05/02	25	155.36	4	155.63	155.50	21	27,680	0.08%
2023/04/28	0	162.00	0	0.00	161.50	0	27,264	0.00%
2023/04/27	1	159.00	0	0.00	159.00	1	27,278	0.00%
2023/04/26	3	159.83	0	0.00	160.00	3	27,299	0.01%
2023/04/25	3	162.18	3	163.00	162.00	0	27,227	0.00%
2023/04/24	2	165.00	0	0.00	165.00	2	27,297	0.01%
2023/04/21	4	165.75	7.1	166.01	166.00	-3.1	27,427	-0.01%
2023/04/20	1	169.50	2	170.50	170.50	-1	27,297	0.00%
2023/04/19	0.2	168.06	0	0.00	168.00	0.2	27,522	0.00%
2023/04/18	8	170.69	4	171.00	170.00	4	27,398	0.01%
2023/04/17	1.1	173.39	4.4	173.55	174.50	-3.3	27,159	-0.01%
2023/04/14	1	167.00	12	168.88	170.00	-11	26,921	-0.04%
2023/04/13	9.5	166.42	4	165.50	166.50	5.5	26,615	0.02%
2023/04/12	1	167.00	1	167.00	166.50	0	26,726	0.00%
2023/04/11	3.4	164.91	0	0.00	164.50	3.4	26,529	0.01%
2023/04/10	5.5	164.18	3	166.00	163.50	2.5	26,684	0.01%
2023/04/07	1	163.50	8.3	162.30	163.50	-7.3	26,603	-0.03%
2023/04/06	1	158.00	2	158.50	158.00	-1	26,571	0.00%
2023/03/31	3	159.17	0	0.00	158.50	3	26,943	0.01%
2023/03/30	0.2	159.00	0	0.00	158.00	0.2	27,792	0.00%
2023/03/29	4	160.13	1	158.50	158.50	3	28,237	0.01%
2023/03/28	0	161.00	0	0.00	160.50	0	28,697	0.00%
2023/03/27	0.1	159.14	0.2	160.50	161.00	-0.1	29,204	0.00%
2023/03/24	2	160.00	0	0.00	160.50	2	30,143	0.01%
2023/03/23	0.1	159.00	4	159.50	159.50	-3.9	30,253	-0.01%
2023/03/22	0.2	161.03	0	0.00	161.50	0.2	30,188	0.00%
2023/03/21	2	162.00	0	0.00	160.50	2	30,206	0.01%
2023/03/20	2	162.02	6	163.83	162.00	-4	30,099	-0.01%
2023/03/17	4.1	161.23	10	161.85	162.00	-5.9	29,846	-0.02%
2023/03/16	35.4	160.71	0	0.00	159.50	35.4	29,571	0.12%
2023/03/15	18.2	172.17	9	173.56	167.00	9.2	28,621	0.03%
2023/03/14	5	165.50	5	170.70	171.00	0	26,668	0.00%
2023/03/13	1	169.00	4	168.00	170.50	-3	25,971	-0.01%
2023/03/10	1	170.50	9	167.06	165.00	-8	25,495	-0.03%
2023/03/08	1	163.00	0	0.00	161.00	1	24,366	0.00%
2023/03/07	0	0.00	1	165.00	166.00	-1	24,298	0.00%
2023/03/06	0.8	164.00	2.1	163.72	164.50	-1.3	24,396	-0.01%
2023/03/03	0	0.00	1	161.50	163.00	-1	24,567	0.00%
2023/03/02	1.1	159.09	3	159.67	160.50	-1.9	24,620	-0.01%
2023/02/24	9.1	157.55	2.3	156.76	157.00	6.8	24,337	0.03%
2023/02/23	0.1	157.50	0.8	157.50	158.00	-0.7	24,160	0.00%
2023/02/22	2	155.00	2	153.75	152.50	0	23,941	0.00%
2023/02/21	1	151.50	4	153.38	155.00	-3	23,692	-0.01%
2023/02/17	5	146.00	0	0.00	146.00	5	23,860	0.02%
2023/02/16	2	146.25	1	147.50	148.00	1	24,474	0.00%
2023/02/15	0	0.00	5	149.00	146.50	-5	25,323	-0.02%
2023/02/14	0	0.00	1	147.50	149.00	-1	25,695	0.00%
2023/02/13	3	143.17	2.1	143.02	143.50	0.9	25,862	0.00%
2023/02/10	5.3	147.30	1	148.00	147.00	4.3	26,416	0.02%
2023/02/07	2	151.00	0	0.00	151.00	2	27,677	0.01%
2023/02/06	5	151.90	3	151.00	151.00	2	28,290	0.01%
2023/02/03	1.1	156.61	2	159.50	157.00	-0.9	28,298	0.00%
2023/02/02	0.1	155.00	0	154.00	156.00	0.1	28,433	0.00%
2023/02/01	0.2	152.00	0	0.00	152.00	0.2	28,501	0.00%
2023/01/31	6	151.50	2.4	152.08	152.00	3.6	28,789	0.01%
2023/01/30	2	150.50	0	0.00	150.50	2	29,351	0.01%
2023/01/17	5.1	153.69	5	152.50	152.50	0.1	29,516	0.00%
2023/01/16	2	150.25	2	150.00	151.50	0	29,949	0.00%
2023/01/13	1	153.00	0	0.00	152.50	1	30,224	0.00%
2023/01/12	1	153.50	0	0.00	152.50	1	31,040	0.00%
2023/01/11	1	159.00	0	0.00	156.50	1	31,456	0.00%
2023/01/10	0	0.00	1	157.00	155.50	-1	31,952	0.00%
2023/01/09	5.1	155.61	4	155.00	155.00	1.1	33,062	0.00%
2023/01/04	3	157.83	2	156.25	156.00	1	34,379	0.00%
2023/01/03	2	160.50	5	160.00	160.00	-3	34,692	-0.01%
2022/12/30	3	161.67	8	162.69	163.00	-5	34,774	-0.01%
2022/12/29	3.2	160.00	3	160.00	160.00	0.2	35,206	0.00%
2022/12/28	8.1	162.15	6	159.00	159.00	2.1	35,835	0.01%
2022/12/26	9	165.72	8	162.50	162.50	1	37,155	0.00%
2022/12/23	5	166.10	0	0.00	167.50	5	37,680	0.01%
2022/12/22	11	167.36	23.1	170.78	171.50	-12.1	37,869	-0.03%
2022/12/21	6	161.00	6	164.00	164.00	0	37,883	0.00%
2022/12/20	11	162.45	10	158.65	158.50	1	38,220	0.00%
2022/12/19	6	162.92	5	163.70	162.00	1	38,917	0.00%
2022/12/16	17	162.41	28	165.55	164.00	-11	39,083	-0.03%
2022/12/15	6	153.75	12	156.04	157.00	-6	38,991	-0.02%
2022/12/14	6	152.42	0	0.00	152.00	6	39,638	0.02%
2022/12/13	0	0.00	1	157.50	155.00	-1	40,008	0.00%
2022/12/09	2	154.00	2	154.25	154.50	0	41,625	0.00%
2022/12/08	3	151.50	3	151.00	151.00	0	42,498	0.00%
2022/12/07	5	153.00	5	151.50	151.50	0	44,222	0.00%
2022/12/06	6.6	156.61	7	155.14	152.50	-0.4	44,704	0.00%
2022/12/05	0	0.00	1	158.00	159.00	-1	45,493	0.00%
2022/12/02	2.2	159.91	2	158.50	158.50	0.2	45,703	0.00%
2022/12/01	16	163.13	15	163.90	162.00	1	46,812	0.00%
2022/11/30	4	160.75	3	163.00	163.00	1	46,930	0.00%
2022/11/29	5	157.80	6.8	160.57	161.00	-1.8	47,245	0.00%
2022/11/28	10	157.65	6	159.75	157.50	4	47,987	0.01%
2022/11/25	16	163.53	4	161.13	160.50	12	48,129	0.02%
2022/11/24	1.4	155.64	5	157.10	161.00	-3.6	48,659	-0.01%
2022/11/23	5	154.40	1	153.50	153.50	4	48,593	0.01%
2022/11/22	0	0.00	0.1	149.50	150.50	-0.1	48,960	0.00%
2022/11/21	0.1	148.00	0	0.00	147.50	0.1	49,966	0.00%
2022/11/18	1	153.00	0	0.00	150.50	1	50,925	0.00%
2022/11/17	1	154.00	1	154.00	154.00	0	52,546	0.00%
2022/11/16	3	153.83	7	154.36	154.50	-4	53,035	-0.01%
2022/11/15	12.6	154.62	2.2	156.26	155.00	10.5	54,115	0.02%
2022/11/14	0	0.00	19	154.79	155.50	-19	55,197	-0.03%
2022/11/11	14	153.96	4	154.00	150.00	10	56,578	0.02%
2022/11/10	3	151.00	0	0.00	151.00	3	57,418	0.01%
2022/11/09	0.8	148.00	7	148.07	148.50	-6.2	58,833	-0.01%
2022/11/08	3	149.83	11	148.50	147.50	-8	59,257	-0.01%
2022/11/07	8	143.13	3	143.67	143.50	5	59,292	0.01%
2022/11/04	0	0.00	3	138.00	139.00	-3	59,938	-0.01%
2022/11/03	5	133.30	2	134.75	135.00	3	60,344	0.00%
2022/11/02	3	136.67	13	139.27	137.00	-10	61,818	-0.02%
2022/11/01	10	135.70	11	135.00	135.00	-1	62,196	0.00%
2022/10/31	9	133.83	11.4	135.54	137.50	-2.4	62,743	0.00%
2022/10/28	9.6	139.05	1	137.00	137.50	8.6	62,905	0.01%
2022/10/27	4	139.75	2	139.50	142.50	2	63,650	0.00%
2022/10/26	9	134.17	13	135.77	139.00	-4	64,661	-0.01%
2022/10/25	4	138.50	0	0.00	139.00	4	65,425	0.01%
2022/10/24	5	138.10	13	141.12	137.50	-8	66,456	-0.01%
2022/10/21	9	136.94	14	137.21	135.50	-5	67,585	-0.01%
2022/10/20	20	134.35	21	134.02	137.00	-1	67,859	0.00%
2022/10/19	5	144.00	10	144.65	144.00	-5	68,054	-0.01%
2022/10/18	8	143.00	3	141.17	141.00	5	68,950	0.01%
2022/10/17	31.3	141.66	22	139.16	140.00	9.3	69,802	0.01%
2022/10/14	1	153.00	15	152.57	152.50	-14	70,879	-0.02%
2022/10/12	8	148.88	0	0.00	147.00	8	73,758	0.01%
2022/10/11	5	154.80	5.4	155.08	156.00	-0.4	74,873	0.00%
2022/10/07	3	155.00	4	155.50	155.50	-1	76,526	0.00%
2022/10/06	1	151.50	1	152.00	155.50	0	79,300	0.00%
2022/10/05	2	154.75	1.4	156.64	155.50	0.6	80,642	0.00%
2022/10/04	2	151.00	3	151.50	150.50	-1	82,828	0.00%
2022/10/03	2	150.50	10.2	151.62	149.50	-8.2	84,746	-0.01%
2022/09/30	15	145.33	11	139.18	146.00	4	89,404	0.00%
2022/09/29	6	147.82	6	145.33	144.00	0	92,868	0.00%
2022/09/28	29	145.41	31	147.55	144.00	-2	95,013	0.00%
2022/09/27	9	150.11	9.8	151.40	153.50	-0.8	96,326	0.00%
2022/09/26	9.1	149.76	5	147.50	145.50	4.1	98,920	0.00%
2022/09/23	5.4	159.76	6.1	158.58	158.00	-0.7	101,954	0.00%
2022/09/22	28	157.59	16.8	159.24	156.00	11.1	103,290	0.01%
2022/09/21	20	167.20	20	168.98	166.50	0	105,540	0.00%
2022/09/20	16.3	171.83	15.4	170.45	172.50	0.9	106,936	0.00%
2022/09/19	19.1	177.32	15.4	179.67	169.00	3.7	109,423	0.00%
2022/09/06	17.1	80.68	19	80.72	80.80	-1.9	109,750	0.00%
2022/09/05	14.5	80.08	11	80.31	80.00	3.5	110,450	0.00%
2022/09/02	72	81.95	28	81.31	79.70	44	111,134	0.04%
2022/09/01	3	86.83	0	0.00	86.20	3	110,104	0.00%
2022/08/31	7	86.81	17	87.92	88.30	-10	111,154	-0.01%
2022/08/30	7	88.03	4	88.00	88.00	3	110,653	0.00%
2022/08/29	11.1	87.72	4	88.03	87.90	7.1	110,637	0.01%
2022/08/26	4	93.78	8	93.93	93.50	-4	110,403	0.00%
2022/08/25	9	93.24	14	93.23	93.20	-5	110,452	0.00%
2022/08/24	12	94.38	6	92.30	92.10	6	110,843	0.01%
2022/08/23	0.4	95.20	1	95.40	95.10	-0.7	111,196	0.00%
2022/08/22	10.2	95.38	21	95.51	95.00	-10.8	111,536	-0.01%
2022/08/19	10	98.70	15	97.90	98.00	-5	111,307	0.00%
2022/08/18	6	98.87	0	0.00	97.80	6	111,482	0.01%
2022/08/17	3	98.77	5	99.34	98.30	-2	111,900	0.00%
2022/08/16	13.2	98.33	22.4	98.19	97.10	-9.2	112,179	-0.01%
2022/08/15	19	100.12	12	100.18	99.50	7	113,986	0.01%
2022/08/12	8	103.81	4	103.88	104.00	4	113,201	0.00%
2022/08/11	72	103.93	6	105.00	103.00	66	114,580	0.06%
2022/08/10	50.2	104.02	5	104.90	103.00	45.2	113,853	0.04%
2022/08/09	10	104.05	9	103.67	105.00	1	113,610	0.00%
2022/08/08	11	99.63	9	100.32	101.00	2	113,561	0.00%
2022/08/05	7.4	98.26	47	97.67	99.20	-39.6	112,786	-0.04%
2022/08/04	5	92.50	3	93.47	94.00	2	112,735	0.00%
2022/08/03	6	93.40	7.6	93.58	93.20	-1.6	113,100	0.00%
2022/08/02	43.2	93.68	28	93.84	93.30	15.2	114,082	0.01%
2022/08/01	13	95.81	15	95.95	96.60	-2	114,967	0.00%
2022/07/29	8.8	95.69	63	95.94	95.50	-54.2	116,058	-0.05%
2022/07/28	46	92.87	6	94.45	92.00	40	116,037	0.03%
2022/07/27	3	93.10	6	93.10	94.00	-3	116,797	0.00%
2022/07/26	3	92.00	2	92.45	91.70	1	116,958	0.00%
2022/07/25	6	91.48	4	91.75	92.10	2	117,984	0.00%
2022/07/22	7	93.79	1	93.80	94.20	6	117,754	0.01%
2022/07/21	19	92.45	12	92.32	93.00	7	117,727	0.01%
2022/07/20	19.5	92.00	14	90.16	89.70	5.5	116,996	0.00%
2022/07/19	6.1	91.96	12	91.53	91.60	-6	117,778	-0.01%
2022/07/18	8	90.65	15	89.47	89.30	-7	117,285	-0.01%
2022/07/15	20	89.96	13	89.36	89.30	7	117,712	0.01%
2022/07/14	4	89.23	11	89.75	90.60	-7	118,086	-0.01%
2022/07/13	12	89.05	38.3	89.53	87.10	-26.3	117,449	-0.02%
2022/07/12	71	87.90	66	87.52	86.10	5	116,723	0.00%
2022/07/11	7.1	92.60	1	92.40	92.30	6.1	115,616	0.01%
2022/07/08	29	92.75	12	93.20	92.70	17	115,425	0.01%
2022/07/07	6	86.63	26	87.43	88.40	-20	114,229	-0.02%
2022/07/06	16	86.51	12	87.93	85.80	4	113,418	0.00%
2022/07/05	10.2	86.57	41	87.28	87.70	-30.8	112,527	-0.03%
2022/07/04	3	82.43	14	81.38	82.50	-11	110,875	-0.01%
2022/07/01	87.1	84.90	69	84.10	79.80	18.1	109,978	0.02%
2022/06/30	14	85.84	8	86.48	84.60	6	108,135	0.01%
2022/06/29	29	92.68	33	92.05	89.00	-4	106,524	0.00%
2022/06/28	85	107.28	7	107.43	108.50	78	101,371	0.08%
2022/06/27	14.2	106.09	19	107.34	108.50	-4.9	97,932	0.00%
2022/06/24	29	99.21	38	99.16	98.70	-9	96,001	-0.01%
2022/06/23	36.1	98.56	29	98.89	96.10	7.1	95,217	0.01%
2022/06/22	33.2	105.61	31.1	106.44	102.00	2.1	94,380	0.00%
2022/06/21	37	110.47	31	110.61	110.00	6	91,420	0.01%
2022/06/20	40.4	113.71	38.2	112.15	109.50	2.2	90,332	0.00%
2022/06/17	8.2	118.56	8	118.94	119.50	0.2	88,054	0.00%
2022/06/16	76.3	123.92	12	124.04	119.50	64.3	87,782	0.07%
2022/06/15	8	130.06	11	130.77	128.00	-3	87,290	0.00%
2022/06/14	3	129.33	1	129.50	131.50	2	91,019	0.00%
2022/06/13	40.4	131.88	5	132.70	130.50	35.4	98,088	0.04%
2022/06/10	7	138.57	9.1	138.45	139.00	-2.1	101,235	0.00%
2022/06/09	38	140.20	19	140.68	140.00	19	103,838	0.02%
2022/06/08	6	145.25	7	145.00	145.50	-1	105,150	0.00%
2022/06/07	1	145.50	3	143.67	144.50	-2	108,405	0.00%
2022/06/06	3	146.17	5	145.60	143.50	-2	112,216	0.00%
2022/06/02	12	144.88	11	143.14	144.50	1	117,494	0.00%
2022/06/01	0.1	143.50	3	143.50	144.50	-2.9	122,507	0.00%
2022/05/31	7	141.64	4	141.13	140.50	3	128,602	0.00%
2022/05/30	9	145.44	3	144.67	144.00	6	130,969	0.00%
2022/05/27	3	143.83	5	144.60	144.50	-2	133,139	0.00%
2022/05/26	5	143.00	0	0.00	142.00	5	135,923	0.00%
2022/05/25	5	143.20	6	143.75	143.00	-1	137,580	0.00%
2022/05/24	9	144.22	11	143.32	142.00	-2	140,648	0.00%
2022/05/23	21	142.98	27.1	140.65	144.00	-6.1	141,672	0.00%
2022/05/20	4	136.25	20.1	136.75	135.00	-16.1	143,505	-0.01%
2022/05/19	35	132.54	26	134.19	136.00	9	146,445	0.01%
2022/05/18	6	137.50	6	137.50	137.50	0	147,550	0.00%
2022/05/17	19	135.58	4	137.50	135.50	15	148,465	0.01%
2022/05/16	42.3	138.52	23	138.93	137.50	19.3	148,528	0.01%
2022/05/13	2	143.25	4	143.13	143.50	-2	147,529	0.00%
2022/05/12	8.6	141.33	7	142.79	139.00	1.6	148,790	0.00%
2022/05/11	11.2	146.52	11.1	144.88	144.50	0.1	149,339	0.00%
2022/05/10	17	146.85	15	148.20	149.00	2	149,834	0.00%
2022/05/09	24.1	148.78	39	150.21	147.00	-14.9	149,854	-0.01%
2022/05/06	9	153.17	21	150.93	154.00	-12	151,677	-0.01%
2022/05/05	11	153.86	2	152.00	152.50	9	151,966	0.01%
2022/05/04	6.6	151.57	10.2	151.80	151.50	-3.6	151,229	0.00%
2022/05/03	1	145.00	4	145.00	146.50	-3	151,034	0.00%
2022/04/29	5.1	144.03	7	144.64	145.00	-1.9	152,395	0.00%
2022/04/28	2	140.50	1	140.00	138.00	1	153,466	0.00%
2022/04/27	4	138.50	4	137.25	140.00	0	153,629	0.00%
2022/04/26	5.1	140.20	6	139.58	139.00	-1	154,336	0.00%
2022/04/25	9	141.33	18.1	140.86	139.50	-9.1	154,956	-0.01%
2022/04/22	6	147.33	7	147.14	147.50	-1	154,411	0.00%
2022/04/21	10	145.95	11	145.59	145.50	-1	155,375	0.00%
2022/04/20	11	142.50	2	143.75	143.50	9	155,690	0.01%
2022/04/19	3	140.00	3	142.00	141.50	0	156,662	0.00%
2022/04/18	3	139.00	9	138.72	138.00	-6	157,249	0.00%
2022/04/15	14	139.25	15	140.90	141.50	-1	158,579	0.00%
2022/04/14	7.1	140.37	6.1	140.43	138.00	1	159,052	0.00%
2022/04/13	15	138.77	59	138.76	140.00	-44	159,379	-0.03%
2022/04/12	11	134.32	11	133.45	134.50	0	158,970	0.00%
2022/04/11	16	137.75	31	136.66	136.00	-15	158,820	-0.01%
2022/04/08	21.1	133.63	33.4	133.96	135.50	-12.3	160,447	-0.01%
2022/04/07	38.2	130.37	4	129.88	128.50	34.2	160,256	0.02%
2022/04/06	41.3	133.61	2	134.00	133.50	39.3	160,346	0.02%
2022/04/01	5.1	137.00	3	138.33	138.50	2.1	161,153	0.00%
2022/03/31	6.1	135.25	4	135.50	135.00	2.1	160,612	0.00%
2022/03/30	13	135.00	5	134.50	135.00	8	160,879	0.00%
2022/03/29	24	136.23	10.2	137.48	135.00	13.8	160,807	0.01%
2022/03/28	27.8	129.11	28	131.57	133.00	-0.2	160,703	0.00%
2022/03/25	25.6	135.40	28	134.50	132.50	-2.4	160,740	0.00%
2022/03/24	10.1	142.09	31	141.03	140.50	-20.9	159,508	-0.01%
2022/03/23	9	143.67	7	143.57	143.50	2	159,913	0.00%
2022/03/22	23	143.28	21.1	142.98	142.50	2	160,671	0.00%
2022/03/21	19.3	141.53	15	141.17	144.50	4.3	161,414	0.00%
2022/03/18	39.2	141.16	23	141.61	141.00	16.2	162,524	0.01%
2022/03/17	33.5	143.78	43.4	144.02	146.50	-9.9	161,352	-0.01%
2022/03/16	91.1	151.28	55.7	147.03	143.00	35.3	159,444	0.02%
2022/03/15	35.1	160.91	41	160.60	158.00	-5.9	152,784	0.00%
2022/03/14	14	163.89	18	163.94	164.50	-4	151,725	0.00%
2022/03/11	26	158.10	41.4	158.25	160.00	-15.4	152,733	-0.01%
2022/03/10	44	158.79	27	159.59	156.00	17	153,533	0.01%
2022/03/09	6	152.75	31	154.05	156.00	-25	153,264	-0.02%
2022/03/08	68	146.42	66	148.90	147.00	2	154,489	0.00%
2022/03/07	29.5	155.53	42.1	153.82	151.00	-12.7	149,636	-0.01%
2022/03/04	58	164.82	68.2	162.95	159.00	-10.2	146,034	-0.01%
2022/03/03	6	155.75	39.2	157.79	160.50	-33.2	141,629	-0.02%
2022/03/02	32.2	152.41	39	151.71	151.50	-6.8	141,292	0.00%
2022/03/01	18	148.36	30.3	148.47	150.50	-12.3	141,164	-0.01%
2022/02/25	12	144.13	19	144.97	143.50	-7	138,574	-0.01%
2022/02/24	23.1	143.79	50	142.17	141.50	-26.9	137,892	-0.02%
2022/02/23	4.5	146.06	11	146.36	145.00	-6.5	135,778	0.00%
2022/02/22	28.1	141.28	55.1	141.96	142.50	-27	135,360	-0.02%
2022/02/21	8.3	144.95	48.3	145.59	147.00	-40	132,479	-0.03%
2022/02/18	21	137.79	37.8	138.73	141.50	-16.8	130,913	-0.01%
2022/02/17	7	134.36	9.5	135.00	133.50	-2.5	130,341	0.00%
2022/02/16	8.5	134.53	9.7	133.76	133.50	-1.2	130,324	0.00%
2022/02/15	2	131.00	2	132.00	132.00	0	131,615	0.00%
2022/02/14	45	133.53	40.4	131.24	130.00	4.6	135,142	0.00%
2022/02/11	34	132.85	41.1	132.91	131.50	-7.1	135,823	-0.01%
2022/02/10	2.1	131.76	32	131.06	132.00	-30	137,310	-0.02%
2022/02/09	6	131.25	45	131.72	129.00	-39	141,333	-0.03%
2022/02/08	57	127.99	57.2	128.41	129.00	-0.2	142,570	0.00%
2022/02/07	26.5	119.25	34	117.96	124.00	-7.5	142,448	-0.01%
2022/01/26	18	112.31	14.6	112.94	113.00	3.4	145,182	0.00%
2022/01/25	24.7	111.97	8	111.75	110.00	16.7	146,927	0.01%
2022/01/24	23.2	113.21	14	114.71	115.00	9.2	147,622	0.01%
2022/01/21	46.4	119.13	15	118.27	115.50	31.4	148,843	0.02%
2022/01/20	23	122.67	18	123.61	124.00	5	147,911	0.00%
2022/01/19	52.3	125.01	96.7	123.69	122.50	-44.4	148,513	-0.03%
2022/01/18	73.1	128.31	19	126.74	127.00	54.1	148,700	0.04%
2022/01/17	31	128.32	11	127.91	127.00	20	150,741	0.01%
2022/01/14	11	126.14	21	126.10	132.00	-10	151,250	-0.01%
2022/01/13	19	127.63	13.1	128.27	126.00	6	150,441	0.00%
2022/01/12	31	130.74	40	130.23	128.50	-9	150,664	-0.01%
2022/01/11	7	134.86	4	135.75	134.00	3	150,372	0.00%
2022/01/10	21.1	137.92	7	139.50	136.50	14.1	153,323	0.01%
2022/01/07	20	140.70	2	142.75	140.50	18	153,391	0.01%
2022/01/06	5.3	142.47	5	143.00	143.00	0.3	155,682	0.00%
2022/01/05	10	141.90	9	142.78	141.00	1	157,420	0.00%
2022/01/04	5	139.30	40	139.51	140.50	-35	160,365	-0.02%
2022/01/03	23.5	137.43	16.5	137.38	139.50	7	161,661	0.00%
2021/12/30	20	142.28	5	141.70	142.50	15	162,803	0.01%
2021/12/29	8	145.00	28	145.39	144.00	-20	165,151	-0.01%
2021/12/28	27	143.30	24	143.42	143.50	3	169,330	0.00%
2021/12/27	3	139.33	6.1	140.32	139.50	-3.1	172,634	0.00%
2021/12/24	23.1	140.00	23	139.33	139.00	0.1	177,210	0.00%
2021/12/23	7.1	139.93	32	139.13	139.00	-25	177,626	-0.01%
2021/12/22	12	140.63	9	140.50	140.00	3	178,829	0.00%
2021/12/21	2	140.50	3	138.83	141.50	-1	180,705	0.00%
2021/12/20	13	140.61	14	141.43	139.00	-1	182,485	0.00%
2021/12/17	17	142.32	5	142.00	140.50	12	184,112	0.01%
2021/12/16	27.5	140.11	7	140.29	141.00	20.5	183,615	0.01%
2021/12/15	2	135.49	3	134.84	138.00	-1	183,159	0.00%
2021/12/14	11.8	135.56	7.7	135.32	133.00	4.1	183,106	0.00%
2021/12/13	10	140.80	77	141.54	140.00	-67	181,061	-0.04%
2021/12/10	38.2	141.29	123	140.20	140.00	-84.8	182,663	-0.05%	大賣/
2021/12/09	20.7	145.04	33.1	143.54	146.00	-12.4	182,805	-0.01%
2021/12/08	41.1	145.82	42	146.06	143.50	-1	183,955	0.00%
2021/12/07	34	142.68	22.1	144.04	144.00	11.9	183,428	0.01%
2021/12/06	30	139.08	40.5	139.55	141.00	-10.5	181,188	-0.01%
2021/12/03	30.6	135.03	30.1	135.13	133.50	0.5	180,240	0.00%
2021/12/02	121	133.77	111.5	129.39	133.00	9.5	181,513	0.01%	大買/大賣/
2021/12/01	19.2	124.00	18	125.31	124.50	1.2	179,276	0.00%
2021/11/30	123.1	123.72	63.1	123.56	124.50	60	181,460	0.03%	大買/
2021/11/29	56.2	121.45	52	121.23	120.00	4.2	182,714	0.00%
2021/11/26	21	120.50	47	123.59	118.50	-26	184,621	-0.01%
2021/11/25	40.2	124.41	69.7	123.34	124.50	-29.5	183,392	-0.02%
2021/11/24	13	118.92	2	120.50	120.00	11	181,941	0.01%
2021/11/23	77	120.86	69	120.38	119.50	8	182,953	0.00%
2021/11/22	83	119.07	110.1	119.95	119.50	-27.1	184,329	-0.01%	大賣/
2021/11/19	28.1	117.64	41	118.71	117.00	-12.9	185,580	-0.01%
2021/11/18	48.2	118.23	43	119.78	119.00	5.2	189,398	0.00%
2021/11/17	50	117.22	63.1	117.41	117.00	-13.1	192,811	-0.01%
2021/11/16	89.6	113.51	114.3	116.12	119.50	-24.7	193,997	-0.01%	大賣/
2021/11/15	80.2	114.04	74	113.79	112.00	6.2	196,466	0.00%
2021/11/12	63	111.28	51	112.37	111.50	12	199,268	0.01%
2021/11/11	110.4	116.31	161	110.60	109.50	-50.6	198,947	-0.03%	大買/大賣/
2021/11/10	135.2	122.80	18	123.11	120.00	117.2	197,060	0.06%	大買/鉅額交易
2021/11/09	101.5	123.02	33	123.08	122.00	68.5	197,592	0.03%	大買/
2021/11/08	72	119.83	167	117.69	124.00	-95	198,679	-0.05%	大賣/
2021/11/05	23	110.54	46	111.24	114.00	-23	201,236	-0.01%
2021/11/04	179.1	112.68	277	114.12	109.50	-97.9	204,910	-0.05%	大買/大賣/
2021/11/03	72	110.76	353.1	110.78	112.00	-281.1	206,410	-0.14%	大賣/鉅額交易
2021/11/02	39	104.28	53	105.06	105.00	-14	209,357	-0.01%
2021/11/01	60	102.45	20	102.35	100.50	40	210,903	0.02%
2021/10/29	107	96.67	144.1	98.34	99.50	-37.1	213,497	-0.02%	大買/大賣/
2021/10/28	101	94.46	97.1	93.99	93.20	3.9	219,262	0.00%	大買/
2021/10/27	32	93.41	21.3	93.52	92.80	10.7	228,121	0.00%
2021/10/26	18	96.06	27	95.50	95.10	-9	239,233	0.00%
2021/10/25	141	91.47	173.1	93.05	95.30	-32.1	246,483	-0.01%	大買/大賣/
2021/10/22	161.1	90.67	79	89.93	89.20	82.1	254,186	0.03%	大買/
2021/10/21	79	92.60	91	92.57	92.20	-12	260,530	0.00%
2021/10/20	150	93.12	107	92.36	91.40	43	265,268	0.02%	大買/大賣/
2021/10/19	160.2	93.01	85	93.30	91.70	75.2	272,326	0.03%	大買/
2021/10/18	209.1	89.68	134	89.81	92.40	75.1	280,299	0.03%	大買/大賣/
2021/10/15	165	94.53	20.2	94.35	93.90	144.8	286,315	0.05%	大買/鉅額交易
2021/10/14	42.4	95.56	44	95.85	95.30	-1.7	284,975	0.00%
2021/10/13	112.1	93.82	119.6	93.35	92.90	-7.5	281,702	0.00%	大買/大賣/
2021/10/12	89.2	92.93	73	93.00	90.50	16.2	279,732	0.01%
2021/10/08	55	100.75	27.2	101.32	100.00	27.8	276,342	0.01%
2021/10/07	71	102.60	77.9	103.96	102.50	-6.9	276,157	0.00%
2021/10/06	73.1	99.76	69.1	99.04	97.80	4	273,216	0.00%
2021/10/05	82	98.93	60	100.97	103.00	22	270,476	0.01%
2021/10/04	98.5	105.26	18.3	106.01	102.50	80.2	266,654	0.03%
2021/10/01	228.4	119.36	163	114.08	113.50	65.4	262,828	0.02%	大買/大賣/
2021/09/30	2	125.25	10	124.20	126.00	-8	258,955	0.00%
2021/09/29	30	123.25	11	122.91	123.00	19	266,397	0.01%
2021/09/28	70.1	126.44	110.1	126.93	125.50	-40	272,286	-0.01%	大賣/
2021/09/27	14.8	134.30	26.2	135.29	131.50	-11.4	278,548	0.00%
2021/09/24	209	133.29	128.8	133.74	134.00	80.2	277,910	0.03%	大買/大賣/
2021/09/23	19	128.03	20	127.53	127.50	-1	276,862	0.00%
2021/09/22	26	125.40	25	125.10	125.00	1	278,003	0.00%
2021/09/17	34.2	126.60	41	127.37	128.00	-6.9	278,093	0.00%
2021/09/16	16	124.31	7.2	124.93	124.00	8.8	278,408	0.00%
2021/09/15	44	123.16	35	123.61	124.50	9	279,439	0.00%
2021/09/14	45.5	127.34	48.1	125.83	123.50	-2.7	279,133	0.00%
2021/09/13	33.2	134.27	33.6	135.02	132.00	-0.4	278,137	0.00%
2021/09/10	30.1	129.83	34.7	130.49	133.50	-4.6	277,324	0.00%
2021/09/09	19.1	126.71	12	126.88	126.50	7.1	276,395	0.00%
2021/09/08	33.1	126.60	19	126.45	126.00	14.1	282,336	0.00%
2021/09/07	38	125.29	49.3	126.36	128.00	-11.3	296,157	0.00%
2021/09/06	35.5	120.99	21	121.60	118.00	14.5	300,566	0.00%
2021/09/03	82.7	126.24	28	125.04	125.50	54.7	306,502	0.02%
2021/09/02	36	128.29	29.6	129.61	129.50	6.4	310,347	0.00%
2021/09/01	58.6	129.78	88	128.25	128.50	-29.4	315,029	-0.01%
2021/08/31	17	138.34	10	137.35	136.00	7	315,876	0.00%
2021/08/30	7.4	141.72	8	142.06	140.00	-0.6	324,773	0.00%
2021/08/27	18	141.36	15	142.23	141.00	3	330,529	0.00%
2021/08/26	43	142.09	45	142.29	142.50	-2	337,701	0.00%
2021/08/25	53	141.80	57	143.06	144.00	-4	346,126	0.00%
2021/08/24	82.1	142.85	39	142.26	140.00	43.1	351,799	0.01%
2021/08/23	75	143.23	51.5	142.95	144.00	23.5	356,981	0.01%
2021/08/20	35	131.50	26	131.90	132.50	9	363,044	0.00%
2021/08/19	117	134.41	121	133.55	128.00	-4	368,882	0.00%	大買/大賣/
2021/08/18	52	126.06	81.4	131.45	136.00	-29.4	373,418	-0.01%
2021/08/17	52.3	130.91	18	128.42	126.50	34.3	379,697	0.01%
2021/08/16	56.1	132.31	87.1	131.96	130.50	-31	389,123	-0.01%
2021/08/13	67	136.68	31	135.76	130.50	36	396,226	0.01%
2021/08/12	40	134.11	106	135.45	137.00	-66	405,746	-0.02%	大賣/
2021/08/11	136.3	133.11	72	132.26	132.00	64.3	407,695	0.02%	大買/
2021/08/10	104	144.07	76	142.18	139.50	28	403,656	0.01%	大買/
2021/08/09	60.1	143.86	59	145.10	142.50	1.1	405,351	0.00%
2021/08/06	73	144.16	97	144.81	142.00	-24	410,188	-0.01%
2021/08/05	73	140.53	60	140.28	138.50	13	410,472	0.00%
2021/08/04	62	141.96	55.1	142.99	143.50	6.9	413,241	0.00%
2021/08/03	138.5	141.83	114	142.62	141.00	24.5	422,017	0.01%	大買/大賣/
2021/08/02	114.2	133.48	168.1	134.14	141.50	-53.9	419,806	-0.01%	大買/大賣/
2021/07/30	182.5	142.46	113.1	142.30	132.00	69.4	414,783	0.02%	大買/大賣/
2021/07/29	95.4	136.97	187.6	140.27	144.50	-92.1	409,169	-0.02%	大賣/
2021/07/28	141	123.50	138.1	125.87	131.50	2.9	407,561	0.00%	大買/大賣/
2021/07/27	157.7	131.09	99.4	131.04	126.50	58.3	407,672	0.01%	大買/
2021/07/26	93.1	146.23	51.1	145.71	140.50	42	408,233	0.01%
2021/07/23	66.1	147.33	108.1	148.89	154.00	-42	407,402	-0.01%	大賣/
2021/07/22	190.3	144.97	166.4	148.14	143.50	23.9	404,660	0.01%	大買/大賣/
2021/07/21	255.4	159.75	146.2	160.93	155.00	109.3	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	0	0.00	8	169.00	169.50	-8	400,099	0.00%
2021/07/19	3.3	187.86	1.4	186.14	186.00	1.9	408,762	0.00%
2021/07/16	3.3	171.83	15	176.67	178.50	-11.7	420,744	0.00%
2021/07/15	0	0.00	1	160.00	163.00	-1	426,675	0.00%
2021/07/14	8	151.56	24.2	150.11	148.50	-16.2	431,418	0.00%
2021/07/13	16.3	166.26	5.2	166.45	165.00	11.1	436,403	0.00%
2021/07/12	0	0.00	1.5	180.67	183.00	-1.5	440,608	0.00%
2021/07/09	14.6	188.23	1	192.00	187.00	13.6	444,332	0.00%
2021/07/08	1	195.85	22	197.93	207.50	-21	453,132	0.00%
2021/07/07	9.2	202.87	31	214.63	202.00	-21.9	458,714	0.00%
2021/07/06	135.6	225.24	78.1	225.26	224.00	57.6	463,239	0.01%	大買/
2021/07/05	69.7	207.40	121.9	207.20	217.00	-52.3	460,933	-0.01%	大賣/
2021/07/02	90.1	206.74	67	208.11	206.50	23.1	457,561	0.01%
2021/07/01	47.5	207.18	32.8	207.79	213.00	14.7	454,472	0.00%
2021/06/30	23	189.04	46	193.92	197.00	-23	460,040	0.00%
2021/06/29	47	177.29	26	182.04	179.50	21	463,620	0.00%
2021/06/28	17	169.29	35	171.17	176.00	-18	466,807	0.00%
2021/06/25	49	157.11	26	156.77	160.00	23	467,678	0.00%
2021/06/24	31	144.31	16	149.84	152.00	15	469,148	0.00%
2021/06/23	33	143.03	87	141.16	138.50	-54	470,103	-0.01%
2021/06/22	44	157.84	67	157.86	153.50	-23	472,134	0.00%
2021/06/21	69	147.39	71	147.51	152.00	-2	474,523	0.00%
2021/06/18	41	139.74	129.4	142.03	140.00	-88.4	481,844	-0.02%	大賣/
2021/06/17	201	132.76	65	132.92	136.50	136	486,053	0.03%	大買/鉅額交易
2021/06/16	220.1	139.46	99.4	140.88	133.50	120.8	482,407	0.03%	大買/鉅額交易
2021/06/15	57	131.19	73.1	132.95	136.00	-16.1	469,049	0.00%
2021/06/11	47.1	122.04	130	122.60	124.00	-82.9	462,202	-0.02%	大賣/
2021/06/10	70.4	112.79	43	112.30	113.50	27.4	455,798	0.01%
2021/06/09	62.3	117.95	47	117.71	116.00	15.3	452,231	0.00%
2021/06/08	27	113.72	40	113.50	115.50	-13	447,647	0.00%
2021/06/07	114.2	110.00	126	112.09	110.50	-11.9	445,887	0.00%	大買/大賣/
2021/06/04	109.1	119.59	79	118.88	116.50	30.1	437,397	0.01%	大買/
2021/06/03	48.5	116.32	99.7	116.94	119.00	-51.2	432,526	-0.01%
2021/06/02	139.3	112.73	108	111.77	110.50	31.3	425,638	0.01%	大買/大賣/
2021/06/01	56	101.68	316.1	104.95	108.00	-260.1	416,036	-0.06%	大賣/鉅額交易
2021/05/31	211	101.32	185	100.69	98.60	26	408,878	0.01%	大買/大賣/
2021/05/28	161.6	90.90	488.5	94.41	96.40	-326.9	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	94.4	87.51	121.4	88.23	87.70	-27	393,426	-0.01%	大賣/
2021/05/26	255	83.35	238.1	83.60	85.60	17	387,304	0.00%	大買/大賣/
2021/05/25	377.5	83.86	296	83.35	82.40	81.5	379,915	0.02%	大買/大賣/
2021/05/24	302.1	86.96	276.5	87.80	86.40	25.6	373,220	0.01%	大買/大賣/
2021/05/21	206.5	81.62	194.3	81.97	84.70	12.3	366,431	0.00%	大買/大賣/
2021/05/20	234.1	78.80	288	78.79	77.00	-53.9	363,426	-0.01%	大買/大賣/
2021/05/19	54.1	74.49	117.2	74.88	76.30	-63.1	353,990	-0.02%	大賣/
2021/05/18	58	67.33	63	68.46	69.40	-5	354,300	0.00%
2021/05/17	300.2	64.33	106	65.94	63.10	194.2	355,083	0.05%	大買/大賣/鉅額交易
2021/05/14	276.1	70.88	177	73.25	70.10	99.1	348,929	0.03%	大買/大賣/
2021/05/13	272.7	78.15	134	80.34	77.50	138.7	341,630	0.04%	大買/大賣/鉅額交易
2021/05/12	243.1	88.43	21	91.28	86.10	222.1	339,909	0.07%	大買/鉅額交易
2021/05/11	222.6	95.16	405.1	95.30	95.60	-182.5	338,553	-0.05%	大買/大賣/鉅額交易
2021/05/10	48.1	92.53	64.2	92.25	93.50	-16.2	328,422	0.00%
2021/05/07	119	82.29	113.3	83.35	85.00	5.8	325,581	0.00%	大買/大賣/
2021/05/06	100	82.15	122	82.35	81.10	-22	323,968	-0.01%	大賣/
2021/05/05	60.1	78.83	84	79.58	79.90	-24	320,740	-0.01%
2021/05/04	130.2	81.26	71	82.15	78.00	59.2	317,797	0.02%	大買/
2021/05/03	88	84.82	130	84.79	86.60	-42	313,206	-0.01%	大賣/
2021/04/29	104.2	75.69	62	76.48	79.00	42.2	311,289	0.01%	大買/
2021/04/28	63	78.81	52	78.70	76.80	11	313,044	0.00%
2021/04/27	163	78.95	232.1	78.76	77.50	-69.1	314,226	-0.02%	大買/大賣/
2021/04/26	110	75.23	159.7	75.24	76.80	-49.7	312,603	-0.02%	大買/大賣/
2021/04/23	176.5	71.10	113	72.17	69.90	63.5	315,745	0.02%	大買/大賣/
2021/04/22	329.2	79.28	323	79.91	72.90	6.2	315,593	0.00%	大買/大賣/
2021/04/21	168	73.10	203	73.35	75.90	-35	308,666	-0.01%	大買/大賣/
2021/04/20	133.2	68.39	149	68.52	69.00	-15.8	309,304	-0.01%	大買/大賣/
2021/04/19	161.1	68.05	149	67.01	68.00	12.1	313,097	0.00%	大買/大賣/
2021/04/16	257.5	60.95	135	60.52	63.30	122.5	312,672	0.04%	大買/大賣/鉅額交易
2021/04/15	129	59.72	143	59.59	59.00	-14	316,287	0.00%	大買/大賣/
2021/04/14	113	57.61	127.6	58.38	59.90	-14.6	324,475	0.00%	大買/大賣/
2021/04/13	83	56.30	42	56.80	56.90	41	323,391	0.01%
2021/04/12	26	54.36	54	53.62	55.00	-28	325,158	-0.01%
2021/04/09	52	50.49	40	50.19	50.00	12	327,887	0.00%
2021/04/08	56	51.59	45.2	51.92	52.30	10.8	328,861	0.00%
2021/04/07	38.2	50.26	39.4	50.49	50.50	-1.2	330,502	0.00%
2021/04/06	89	47.84	107	47.73	49.50	-18	339,217	-0.01%	大賣/
2021/04/01	34.4	47.20	47	47.42	47.90	-12.6	334,420	0.00%
2021/03/31	34	45.40	411.5	45.42	45.50	-377.5	335,169	-0.11%	大賣/鉅額交易
2021/03/30	19	44.17	8	43.67	43.80	11	332,613	0.00%
2021/03/29	23	44.04	11.5	44.15	43.80	11.5	334,642	0.00%
2021/03/26	17	43.14	28	43.11	43.05	-11	338,151	0.00%
2021/03/25	55	42.22	40	42.32	41.70	15	342,399	0.00%
2021/03/24	59	42.69	62	43.07	43.70	-3	344,151	0.00%
2021/03/23	252	44.97	185	43.79	42.75	67	341,620	0.02%	大買/大賣/
2021/03/22	28	45.70	25.7	45.35	45.85	2.3	335,637	0.00%
2021/03/19	12	41.62	18	41.89	41.70	-6	335,053	0.00%
2021/03/18	13	40.68	7	40.79	41.65	6	336,025	0.00%
2021/03/17	4	40.43	0	0.00	40.10	4	338,081	0.00%
2021/03/16	6	39.78	2	39.60	39.60	4	340,095	0.00%
2021/03/15	12	39.80	37.1	39.59	40.00	-25.1	343,638	-0.01%
2021/03/12	38	38.66	69	39.08	38.80	-31	346,068	-0.01%
2021/03/11	2	38.15	20	38.81	38.15	-18	345,247	-0.01%
2021/03/10	5	38.65	20	38.50	38.05	-15	343,580	0.00%
2021/03/09	7	37.06	13	37.63	38.40	-6	342,793	0.00%
2021/03/08	71	37.84	55	37.97	37.35	16	342,626	0.00%
2021/03/05	9	37.36	17	37.56	37.30	-8	343,254	0.00%
2021/03/04	20	37.50	3	37.10	37.30	17	344,270	0.00%
2021/03/03	46	37.51	96	36.60	38.05	-50	345,435	-0.01%
2021/03/02	74	38.49	58	38.51	36.50	16	347,418	0.00%
2021/02/26	1	38.20	1	36.55	37.95	0	346,878	0.00%
2021/02/25	25	37.32	21	37.89	37.65	4	346,065	0.00%
2021/02/24	48	37.56	31	38.28	36.75	17	346,653	0.00%
2021/02/23	28	39.23	37.4	39.21	38.35	-9.4	345,278	0.00%
2021/02/22	102	39.35	173.3	38.99	39.40	-71.3	343,575	-0.02%	大買/大賣/
2021/02/19	76.1	37.85	24	37.56	36.85	52.1	341,444	0.02%
2021/02/18	79	37.70	62.3	37.85	37.45	16.7	340,564	0.00%
2021/02/17	30	35.05	129.5	34.97	36.70	-99.5	334,836	-0.03%	大賣/
2021/02/05	46	33.84	39	33.71	33.70	7	333,779	0.00%
2021/02/04	38	33.86	49	33.83	33.95	-11	333,977	0.00%
2021/02/03	178	34.39	63.1	34.55	33.55	115	335,365	0.03%	大買/鉅額交易
2021/02/02	78	32.91	48.3	33.31	34.10	29.7	334,637	0.01%
2021/02/01	18	30.88	45.5	30.83	31.20	-27.5	332,819	-0.01%
2021/01/29	53	32.27	22	31.86	31.20	31	331,287	0.01%
2021/01/28	29	32.96	28	33.00	33.20	1	329,188	0.00%
2021/01/27	70	32.96	46	32.46	32.45	24	326,737	0.01%
2021/01/26	34.1	34.06	38.1	34.71	33.65	-4	324,290	0.00%
2021/01/25	53	35.74	51.5	36.11	35.35	1.5	321,731	0.00%
2021/01/22	235	32.98	61	33.37	35.00	174	317,020	0.05%	大買/鉅額交易
2021/01/21	71	32.11	73	32.10	32.10	-2	311,919	0.00%
2021/01/20	73	31.07	67.1	31.39	30.45	5.9	307,578	0.00%
2021/01/19	91	33.09	162	33.08	32.00	-71	301,961	-0.02%	大賣/
2021/01/18	45.1	33.04	50	33.41	34.00	-5	298,582	0.00%
2021/01/15	153.9	35.27	32	34.55	34.25	121.9	291,543	0.04%	大買/鉅額交易
2021/01/14	48	38.77	177	38.31	38.05	-129	282,872	-0.05%	大賣/鉅額交易
2021/01/13	188	38.10	61.4	38.44	37.45	126.6	277,868	0.05%	大買/鉅額交易
2021/01/12	258	39.60	93	41.03	38.55	165	271,214	0.06%	大買/鉅額交易
2021/01/11	48	41.76	102	42.14	42.65	-54	263,335	-0.02%	大賣/
2021/01/08	71	39.37	43	39.41	40.30	28	258,827	0.01%
2021/01/07	117.2	39.80	73	40.57	38.45	44.2	251,081	0.02%	大買/
2021/01/06	70	44.13	15	44.30	42.55	55	239,427	0.02%
2021/01/05	50.5	44.63	24	44.82	45.50	26.5	232,855	0.01%
2021/01/04	66	44.16	221.5	42.40	44.75	-155.5	225,311	-0.07%	大賣/鉅額交易
2020/12/31	27	39.84	101.3	39.68	40.70	-74.3	217,707	-0.03%	大賣/
2020/12/30	46	38.01	20	38.18	38.20	26	211,301	0.01%
2020/12/29	366.7	38.32	116	38.64	38.35	250.7	206,347	0.12%	大買/大賣/鉅額交易
2020/12/28	35	36.69	6	36.08	36.75	29	193,655	0.01%
2020/12/25	30	33.03	141	33.20	33.45	-111	191,484	-0.06%	大賣/鉅額交易
2020/12/24	6	31.05	10	31.18	31.00	-4	186,562	0.00%
2020/12/23	184	29.88	21	30.43	30.70	163	184,624	0.09%	大買/鉅額交易
2020/12/22	66	31.62	10.2	31.47	30.20	55.8	182,936	0.03%
2020/12/21	59	31.14	21	32.12	32.55	38	178,077	0.02%
2020/12/18	18	30.68	167	30.25	30.60	-149	174,642	-0.09%	大賣/鉅額交易
2020/12/17	10	29.56	3	29.45	29.50	7	169,195	0.00%
2020/12/16	6	29.13	20	29.67	29.65	-14	168,328	-0.01%
2020/12/15	42	29.62	38	29.13	28.65	4	165,748	0.00%
2020/12/14	15	28.44	25	28.88	29.45	-10	161,575	-0.01%
2020/12/11	8	27.74	10	27.87	27.15	-2	159,719	0.00%
2020/12/10	53	28.65	13.7	28.94	28.90	39.3	156,348	0.03%
2020/12/09	72	28.11	12	28.55	28.50	60	157,119	0.04%
2020/12/08	51	26.21	116.7	26.51	26.65	-65.7	154,716	-0.04%	大賣/
2020/12/07	110	23.84	2	24.63	24.25	108	149,613	0.07%	大買/鉅額交易
2020/12/04	4	24.36	8	24.47	24.20	-4	148,675	0.00%
2020/12/03	3	24.77	2	25.00	24.75	1	148,725	0.00%
2020/12/02	8	24.62	3	24.80	24.65	5	150,359	0.00%
2020/12/01	13	24.19	9	24.07	24.30	4	149,880	0.00%
2020/11/30	14	25.11	33	25.28	24.70	-19	148,944	-0.01%
2020/11/27	27	24.48	8	24.82	25.10	19	147,374	0.01%
2020/11/26	13.1	24.64	5.1	24.53	24.65	8	146,402	0.01%
2020/11/25	5	23.92	6	23.95	23.85	-1	145,358	0.00%
2020/11/24	3	23.43	7	23.54	23.15	-4	142,622	0.00%
2020/11/23	0	0.00	6.1	23.25	23.45	-6.1	141,379	0.00%
2020/11/20	3	21.88	3	22.33	22.55	0	141,017	0.00%
2020/11/19	15	22.20	3	22.17	21.95	12	142,743	0.01%
2020/11/18	7	21.94	15	22.02	22.50	-8	140,647	-0.01%
2020/11/17	3	20.97	18	20.82	21.10	-15	137,819	-0.01%
2020/11/16	3	20.25	4	20.60	20.50	-1	138,620	0.00%
2020/11/13	8	20.16	9	20.51	20.10	-1	139,438	0.00%
2020/11/12	19	19.61	1	19.70	19.50	18	138,375	0.01%
2020/11/11	33.1	19.31	11	19.92	20.20	22.1	138,779	0.02%
2020/11/10	93	20.80	48	21.46	19.95	45	137,101	0.03%
2020/11/09	11	21.14	11.1	21.40	21.70	-0.1	131,851	0.00%
2020/11/06	1	19.95	53	20.01	20.35	-52	128,364	-0.04%
2020/11/05	55.1	20.16	7	19.79	19.80	48.1	127,834	0.04%
2020/11/04	0	0.00	252.1	19.40	19.80	-252.1	126,762	-0.20%	大賣/鉅額交易
2020/11/03	2	19.20	1	19.40	19.25	1	125,533	0.00%
2020/11/02	2	19.38	14.2	19.17	19.20	-12.2	124,190	-0.01%
2020/10/30	56	18.79	10	18.88	18.90	46	121,735	0.04%
2020/10/29	15	18.67	52	18.46	18.95	-37	119,885	-0.03%
2020/10/28	8	19.38	28	18.81	18.80	-20	117,910	-0.02%
2020/10/27	7	19.59	19	19.51	19.65	-12	115,403	-0.01%
2020/10/26	23	19.90	49	19.62	19.80	-26	113,934	-0.02%
2020/10/23	13	18.50	57	18.63	18.60	-44	109,416	-0.04%
2020/10/22	3	17.85	2	17.70	17.90	1	106,951	0.00%
2020/10/21	3	17.98	0	0.00	17.85	3	106,336	0.00%
2020/10/20	2	17.90	4	17.80	17.95	-2	105,733	0.00%
2020/10/19	14	17.88	7	17.94	17.85	7	104,644	0.01%
2020/10/16	7	17.56	0	0.00	17.65	7	103,316	0.01%
2020/10/15	10	17.40	3	17.35	17.50	7	101,167	0.01%
2020/10/14	5	17.09	15	16.98	17.15	-10	99,905	-0.01%
2020/10/13	3	17.05	2	16.75	17.00	1	98,781	0.00%
2020/10/12	6	16.22	10	16.17	16.30	-4	96,201	0.00%
2020/10/08	4	16.53	5	16.75	16.65	-1	95,101	0.00%
2020/10/07	1	16.65	2	16.60	16.65	-1	94,341	0.00%
2020/10/06	0	0.00	1	16.25	16.45	-1	93,537	0.00%
2020/10/05	3	16.12	10	16.40	16.45	-7	92,554	-0.01%
2020/09/30	3	15.87	0	0.00	15.85	3	90,775	0.00%
2020/09/29	3	15.35	2	15.25	15.45	1	89,783	0.00%
2020/09/28	1	15.55	3	15.47	15.55	-2	88,723	0.00%
2020/09/25	38	15.50	15	15.20	15.40	23	88,039	0.03%
2020/09/24	77	14.85	0	0.00	14.80	77	85,793	0.09%
2020/09/23	4	15.20	25	15.30	15.20	-21	83,579	-0.03%
2020/09/22	17	15.83	0	0.00	15.80	17	79,654	0.02%
2020/09/21	0	0.00	7	15.66	15.80	-7	78,597	-0.01%
2020/09/18	5	16.00	20	16.03	16.05	-15	77,335	-0.02%
2020/09/17	7	16.15	0.1	16.10	16.10	7	76,254	0.01%
2020/09/16	50	15.80	0	0.00	16.10	50	74,588	0.07%
2020/09/15	53	16.51	38	16.74	16.90	15	71,108	0.02%
2020/09/14	171.6	16.92	30	16.50	16.50	141.6	69,318	0.20%	大買/鉅額交易
2020/09/11	17	18.04	1	17.70	17.70	16	64,199	0.02%
2020/09/10	10	19.10	3	19.05	19.05	7	60,379	0.01%
2020/09/09	3	18.85	30	18.60	19.00	-27	59,235	-0.05%
2020/09/08	8	18.73	27	18.92	18.70	-19	57,847	-0.03%
2020/09/07	11	18.96	3	19.75	18.80	8	55,986	0.01%
2020/09/04	13	18.40	22	18.03	18.80	-9	52,869	-0.02%
2020/09/03	0	0.00	2	17.83	18.20	-2	51,321	0.00%
2020/09/02	20	17.20	1	17.35	17.60	19	49,450	0.04%
2020/09/01	56	17.30	1	17.10	17.20	55	48,390	0.11%
2020/08/31	2	17.30	50	17.45	17.40	-48	46,838	-0.10%
2020/08/28	11	16.57	11	16.36	16.35	0	43,576	0.00%
2020/08/26	1	16.50	5.1	16.42	16.45	-4.1	41,223	-0.01%
2020/08/25	3	16.10	18	16.10	16.30	-15	39,046	-0.04%
2020/08/24	0	0.00	5.2	15.16	15.20	-5.2	34,943	-0.01%
2020/08/21	64	15.21	4	15.25	15.20	60	34,183	0.18%
2020/08/20	16	14.78	2	15.28	15.00	14	32,488	0.04%
2020/08/19	6	15.40	0	0.00	15.40	6	29,075	0.02%
2020/08/18	6	15.06	2	15.00	15.20	4	26,709	0.01%
2020/08/17	87	14.29	27.4	14.79	14.90	59.6	23,874	0.25%
2020/08/14	41	13.41	1	13.50	13.55	40	21,723	0.18%
2020/08/11	30	12.62	1	12.60	12.45	29	18,327	0.16%
2020/08/10	16	12.33	201	11.75	12.50	-185	16,859	-1.10%	大賣/鉅額交易
2020/08/07	4	11.40	1	11.30	11.40	3	15,756	0.02%
2020/08/06	0	0.00	1	11.30	11.15	-1	15,304	-0.01%
2020/08/03	1	11.10	0	0.00	11.05	1	15,322	0.01%
2020/07/28	0	0.00	1	10.70	10.70	-1	15,109	-0.01%
2020/07/20	0	0.00	6	10.80	10.80	-6	16,096	-0.04%
2020/07/09	0	0.00	20	11.10	11.05	-20	16,775	-0.12%
2020/07/08	1	11.10	3	11.15	11.15	-2	16,764	-0.01%
2020/07/06	0	0.00	80.3	11.15	11.15	-80.3	16,800	-0.48%
2020/07/03	0	0.00	5	11.10	11.15	-5	16,619	-0.03%
2020/06/30	0	0.00	19	10.75	10.75	-19	16,528	-0.11%
2020/06/29	1	10.85	1	10.80	10.75	0	16,612	0.00%
2020/06/12	100	10.55	8	10.60	10.85	92	17,087	0.54%
2020/06/11	100	11.00	0	0.00	10.95	100	17,309	0.58%
2020/06/10	5	11.30	50	11.30	11.25	-45	17,420	-0.26%
2020/06/05	50	11.40	0	0.00	11.40	50	17,760	0.28%
2020/06/02	0	0.00	2	11.20	11.25	-2	17,855	-0.01%
2020/06/01	0	0.00	4	11.25	11.20	-4	18,068	-0.02%
2020/05/28	2	11.08	40	10.95	10.90	-38	17,750	-0.21%
2020/05/26	0	0.00	5	10.85	10.95	-5	17,513	-0.03%
2020/05/25	6	10.75	0	0.00	10.75	6	17,480	0.03%
2020/05/21	43	11.01	3	10.95	11.00	40	17,444	0.23%
2020/05/19	5	10.90	0	0.00	10.70	5	16,592	0.03%
2020/05/14	0	0.00	8	10.45	10.35	-8	16,696	-0.05%
2020/04/30	4	11.05	0	0.00	11.10	4	16,615	0.02%
2020/04/24	2	9.93	0	0.00	9.94	2	16,289	0.01%
2020/04/21	5	10.20	40	10.10	9.88	-35	16,366	-0.21%
2020/04/16	20	10.23	0	0.00	10.30	20	16,326	0.12%
2020/04/14	10	10.20	0	0.00	10.15	10	15,993	0.06%
2020/04/10	0	0.00	23	10.15	10.20	-23	16,231	-0.14%
2020/04/09	50	10.30	50	9.72	10.25	0	16,548	0.00%
2020/03/27	0	0.00	50	9.77	9.40	-50	15,373	-0.33%
2020/03/23	50	9.15	0	0.00	9.24	50	15,121	0.33%
2020/03/20	30	9.54	0	0.00	9.60	30	14,994	0.20%
2020/03/19	0	0.00	3	9.17	9.20	-3	14,834	-0.02%
2020/03/18	10	9.47	0	0.00	9.50	10	14,626	0.07%
2020/03/17	10	9.49	2	9.47	9.42	8	14,397	0.06%
2020/03/16	2	10.15	22	10.15	9.86	-20	14,019	-0.14%
2020/03/13	30	10.22	2	10.40	10.45	28	13,652	0.21%
2020/03/12	3	11.20	50	11.20	11.10	-47	13,317	-0.35%
2020/03/11	2	11.65	0	0.00	11.55	2	13,052	0.02%
2020/03/09	50	11.50	0	0.00	11.40	50	12,959	0.39%
2020/03/06	0	0.00	0.2	11.70	11.70	-0.2	12,639	0.00%
2020/03/05	2	11.85	30	11.80	11.85	-28	12,641	-0.22%
2020/03/04	0	0.00	60	11.53	11.55	-60	12,447	-0.48%
2020/03/02	30	11.40	0	0.00	11.40	30	12,380	0.24%
2020/02/27	0	0.00	30	11.55	11.55	-30	12,396	-0.24%
2020/02/19	4	11.98	20	11.90	11.95	-16	12,545	-0.13%
2020/02/17	20	11.55	0	0.00	11.55	20	12,340	0.16%
2020/02/13	0	0.00	5	11.85	11.90	-5	12,232	-0.04%
2020/02/06	35	11.86	6.2	11.94	11.95	28.9	12,973	0.22%
2020/02/03	1	11.40	0	0.00	11.45	1	13,083	0.01%
2020/01/30	5	11.75	0	0.00	11.80	5	13,347	0.04%
2020/01/14	3	13.25	0	0.00	13.20	3	13,241	0.02%
2020/01/13	3	13.10	0	0.00	13.15	3	13,088	0.02%
2020/01/10	7	13.11	1	13.20	13.15	6	13,087	0.05%
2020/01/08	0	0.00	19	12.70	12.60	-19	12,602	-0.15%
2020/01/07	5	13.00	0	0.00	12.90	5	12,458	0.04%
2020/01/06	0	0.00	2	13.15	13.00	-2	12,401	-0.02%
2019/12/23	0.9	12.50	0	0.00	12.55	0.9	11,986	0.01%
2019/12/20	0	0.00	13.7	12.50	12.40	-13.7	11,969	-0.11%
2019/12/18	0	0.00	2	12.60	12.65	-2	11,984	-0.02%
2019/12/13	0	0.00	5	12.30	12.40	-5	11,696	-0.04%
2019/12/12	0	0.00	20	12.25	12.25	-20	11,533	-0.17%
2019/12/11	1	12.20	0	0.00	12.20	1	11,623	0.01%
2019/12/09	2.3	12.21	0	0.00	12.20	2.3	11,742	0.02%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	3	12.35	12.35	-3	11,600	-0.03%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/12/03	0	0.00	2	12.45	12.45	-2	11,336	-0.02%
2019/11/28	0	0.00	5	12.57	12.55	-5	11,148	-0.04%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/25	45	12.45	22	12.40	12.35	23	10,860	0.21%
2019/11/21	1	12.55	0	0.00	12.55	1	10,902	0.01%
2019/11/19	2	12.55	0	0.00	12.50	2	10,607	0.02%
2019/11/15	0	0.00	1.2	12.40	12.45	-1.2	10,659	-0.01%
2019/11/14	0	0.00	52	12.54	12.35	-52	10,800	-0.48%
2019/11/08	0	0.00	1	12.75	12.75	-1	11,311	-0.01%
2019/11/07	0	0.00	4	12.76	12.65	-4	11,364	-0.04%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/05	1	12.45	0	0.00	12.65	1	11,154	0.01%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/31	2	12.53	0	0.00	12.50	2	11,116	0.02%
2019/10/30	2	12.50	0	0.00	12.60	2	11,159	0.02%
2019/10/29	1	12.80	0	0.00	12.70	1	10,954	0.01%
2019/10/17	0	0.00	3.5	13.00	13.10	-3.5	12,137	-0.03%
2019/10/16	0	0.00	10	13.00	13.00	-10	12,308	-0.08%
2019/10/09	12	12.64	0.1	12.60	12.70	12	12,238	0.10%
2019/10/07	10	12.80	20	12.75	12.75	-10	12,237	-0.08%
2019/09/27	2	13.10	0	0.00	13.00	2	12,493	0.02%
2019/09/24	0	0.00	2	13.20	13.05	-2	13,149	-0.02%
2019/08/19	2	12.45	0	0.00	12.45	2	12,849	0.02%
2019/08/14	0	0.00	5	12.90	12.90	-5	12,447	-0.04%
2019/08/08	1	13.35	0	0.00	13.35	1	12,163	0.01%
2019/08/07	0	0.00	4	13.40	13.35	-4	12,144	-0.03%
2019/08/05	21	13.30	5	13.35	13.40	16	11,987	0.13%
2019/08/02	0	0.00	11	13.71	13.40	-11	12,013	-0.09%
2019/08/01	1	14.20	0	0.00	14.10	1	11,675	0.01%
2019/07/31	0	0.00	20	14.25	14.40	-20	11,636	-0.17%
2019/07/30	1	14.20	10	14.30	14.25	-9	11,591	-0.08%
2019/07/23	0	0.00	4	13.95	14.00	-4	11,295	-0.04%
2019/07/22	4	14.20	4	14.15	14.15	0	11,146	0.00%
2019/07/19	10	13.55	2	13.65	13.65	8	10,570	0.08%
2019/07/18	0	0.00	1	13.50	13.50	-1	10,554	-0.01%
2019/07/17	0	0.00	1	13.40	13.35	-1	10,617	-0.01%
2019/07/05	5	13.45	0	0.00	13.55	5	12,131	0.04%
2019/07/03	5	13.35	2	13.40	13.40	3	11,851	0.03%
2019/07/02	2	13.28	0	0.00	13.30	2	11,767	0.02%
2019/07/01	0	0.00	2	12.95	13.10	-2	11,539	-0.02%
2019/06/27	1	12.75	0	0.00	12.65	1	11,223	0.01%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/21	0.3	12.25	0	0.00	12.25	0.3	12,274	0.00%
2019/05/17	2	12.15	0	0.00	12.05	2	12,242	0.02%
2019/05/14	10	12.40	0	0.00	12.35	10	12,283	0.08%
2019/05/10	50	12.70	0	0.00	12.50	50	12,205	0.41%
2019/05/08	1	12.85	0	0.00	12.95	1	11,830	0.01%
2019/05/07	1	13.05	0	0.00	13.00	1	11,647	0.01%
2019/05/06	3	13.00	0	0.00	13.05	3	11,436	0.03%
2019/05/03	2	13.60	0	0.00	13.70	2	10,955	0.02%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/26	10	13.20	0	0.00	13.30	10	10,284	0.10%
2019/04/25	0	0.00	1	13.40	13.40	-1	10,233	-0.01%
2019/04/24	5	13.40	0	0.00	13.20	5	10,129	0.05%
2019/04/23	10	13.10	0	0.00	13.45	10	10,026	0.10%
2019/04/22	3	13.35	0	0.00	13.30	3	9,816	0.03%
2019/04/19	8	12.91	6.3	12.87	12.95	1.8	9,401	0.02%
2019/04/16	6	12.75	0	0.00	12.65	6	8,641	0.07%
2019/04/15	6	12.60	0	0.00	12.60	6	8,450	0.07%
2019/04/03	0.9	11.95	0	0.00	12.00	0.9	7,930	0.01%
2019/01/15	0	0.00	3	12.00	12.10	-3	12,229	-0.02%
2019/01/09	0.9	12.05	0	0.00	12.05	0.9	12,471	0.01%
2018/12/27	0	0.00	0.8	12.00	12.00	-0.8	12,791	-0.01%
2018/12/20	4	12.35	0	0.00	12.30	4	12,629	0.03%
2018/12/18	0	0.00	200	12.50	12.50	-200	12,435	-1.61%	大賣/鉅額交易
2018/12/17	0	0.00	2	12.85	12.85	-2	12,300	-0.02%
2018/12/14	0	0.00	2	12.40	12.50	-2	12,009	-0.02%
2018/12/13	0	0.00	5	12.45	12.50	-5	12,011	-0.04%
2018/12/12	150	12.08	0	0.00	12.15	150	11,644	1.29%	大買/鉅額交易
2018/12/07	50	12.00	0	0.00	12.00	50	11,284	0.44%
2018/12/05	4.5	12.20	0	0.00	12.20	4.5	11,076	0.04%
2018/12/04	0	0.00	34	12.24	12.25	-34	10,963	-0.31%
2018/12/03	0	0.00	5	12.00	11.95	-5	10,609	-0.05%
2018/11/30	0	0.00	20	11.86	11.65	-20	10,062	-0.20%
2018/11/26	1	11.65	0	0.00	11.65	1	8,199	0.01%
2018/11/07	2	11.30	0	0.00	11.30	2	8,044	0.02%
2018/11/05	2	11.30	0	0.00	11.40	2	8,110	0.02%
2018/11/01	11	11.25	1	11.25	11.25	10	8,056	0.12%
2018/10/31	0	0.00	100	11.50	11.40	-100	8,066	-1.24%
2018/10/30	0	0.00	101	11.30	11.35	-101	8,099	-1.25%	大賣/鉅額交易
2018/10/29	101	11.15	0	0.00	11.15	101	8,089	1.25%	大買/鉅額交易
2018/10/26	100	11.40	0	0.00	11.30	100	8,110	1.23%
2018/10/25	20	11.55	0	0.00	11.40	20	8,166	0.24%
2018/10/23	2	12.05	0	0.00	11.85	2	8,012	0.02%
2018/10/22	0	0.00	1	12.15	12.20	-1	8,002	-0.01%
2018/10/19	0	0.00	20	12.35	12.35	-20	7,969	-0.25%
2018/10/15	20	11.70	0	0.00	11.75	20	7,789	0.26%
2018/10/02	0	0.00	0.5	12.95	12.95	-0.5	7,452	-0.01%
2018/09/26	0	0.00	2	12.85	12.90	-2	7,462	-0.03%
2018/09/18	2	12.25	0	0.00	12.25	2	8,238	0.02%
2018/09/07	0	0.00	3	12.45	12.35	-3	8,996	-0.03%
2018/09/06	0	0.00	3	12.65	12.60	-3	8,936	-0.03%
2018/09/04	2	12.85	6	12.83	12.90	-4	8,931	-0.04%
2018/08/29	1	13.05	2	13.05	13.00	-1	9,103	-0.01%
2018/08/24	0	0.00	3	13.40	13.35	-3	8,854	-0.03%
2018/08/22	2	13.65	10	13.55	13.65	-8	9,155	-0.09%
2018/08/20	1	13.35	0	0.00	13.10	1	9,333	0.01%
2018/08/17	0	0.00	50	13.15	13.00	-50	9,325	-0.54%
2018/08/16	2	13.00	0	0.00	13.30	2	9,419	0.02%
2018/08/15	0	0.00	2	13.40	13.30	-2	9,503	-0.02%
2018/08/10	0	0.00	2	13.90	13.90	-2	10,133	-0.02%
2018/08/06	2	14.40	10	14.35	14.40	-8	10,217	-0.08%
2018/08/03	4	14.00	0	0.00	14.00	4	10,098	0.04%
2018/08/02	2	14.10	0	0.00	13.85	2	10,189	0.02%
2018/07/30	0	0.00	2	13.85	13.75	-2	10,216	-0.02%
2018/07/27	5	13.75	2	13.60	13.80	3	10,222	0.03%
2018/07/25	0	0.00	3	13.55	13.45	-3	10,353	-0.03%
2018/07/20	0	0.00	9	13.35	13.40	-9	11,007	-0.08%
2018/07/19	0	0.00	6	13.41	13.45	-6	11,111	-0.05%
2018/07/17	2	13.20	0	0.00	13.20	2	11,352	0.02%
2018/07/13	15	13.00	2	13.10	13.10	13	11,522	0.11%
2018/07/12	0	0.00	1	13.20	12.90	-1	11,588	-0.01%
2018/07/06	1	12.90	0	0.00	12.85	1	11,718	0.01%
2018/07/02	0	0.00	3	13.40	13.35	-3	11,812	-0.03%
2018/06/29	23	12.95	0	0.00	13.00	23	11,668	0.20%
2018/06/28	10	12.85	0	0.00	12.95	10	11,482	0.09%
2018/06/27	0	0.00	20	13.35	13.05	-20	11,368	-0.18%
2018/06/26	5	13.60	0	0.00	13.30	5	11,309	0.04%
2018/06/25	9	13.97	0	0.00	13.80	9	11,240	0.08%
2018/06/13	50	14.85	0	0.00	14.75	50	12,526	0.40%
2018/06/07	2	14.95	0.1	14.95	14.95	2	12,679	0.02%
2018/06/04	2	14.90	0	0.00	14.95	2	13,119	0.02%
2018/05/31	5	14.75	0	0.00	14.85	5	13,396	0.04%
2018/05/30	10	14.70	0	0.00	14.75	10	13,509	0.07%
2018/05/29	10	15.15	0	0.00	15.05	10	13,537	0.07%
2018/05/09	0	0.00	3	15.15	15.00	-3	15,801	-0.02%
2018/04/30	5.5	15.10	0	0.00	15.10	5.5	16,509	0.03%
2018/04/26	5	14.30	0	0.00	14.20	5	17,170	0.03%
2018/04/25	3	14.40	0	0.00	14.30	3	17,237	0.02%
2018/04/17	0	0.00	1	14.75	14.70	-1	18,938	-0.01%
2018/04/16	3	15.00	0	0.00	14.90	3	19,295	0.02%
2018/04/11	3	15.10	5	15.10	15.05	-2	22,728	-0.01%
2018/03/30	0	0.00	6	15.15	15.10	-6	29,003	-0.02%
2018/03/28	3	15.10	0	0.00	15.10	3	29,124	0.01%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	2	15.30	0	0.00	15.40	2	29,609	0.01%
2018/03/21	0	0.00	5	15.95	15.90	-5	29,610	-0.02%
2018/03/19	0	0.00	6	16.16	16.20	-6	29,292	-0.02%
2018/03/16	10	15.55	0	0.00	15.60	10	29,043	0.03%
2018/03/13	6	15.70	20	15.78	15.70	-14	29,749	-0.05%
2018/03/12	2	15.83	0	0.00	15.85	2	31,022	0.01%
2018/03/07	8	15.05	100	15.10	15.05	-92	32,137	-0.29%
2018/03/06	12	15.07	0	0.00	15.05	12	32,372	0.04%
2018/02/23	10	15.50	0	0.00	15.50	10	32,621	0.03%
2018/02/22	20	15.51	0	0.00	15.60	20	32,912	0.06%
2018/02/12	0	0.00	2	15.30	15.10	-2	32,807	-0.01%
2018/02/09	4	15.16	0	0.00	15.10	4	32,797	0.01%
2018/02/08	20	15.30	0	0.00	15.25	20	32,727	0.06%
2018/02/07	20	15.70	0	0.00	15.50	20	32,820	0.06%
2018/02/06	37	15.62	15	15.35	15.30	22	33,097	0.07%
2018/02/02	20	17.05	0	0.00	16.80	20	32,616	0.06%
2018/01/25	0.3	17.40	0	0.00	17.40	0.3	34,056	0.00%
2018/01/24	0	0.00	4.9	17.50	17.60	-4.9	34,671	-0.01%
2018/01/22	0	0.00	8	17.55	17.50	-8	34,772	-0.02%
2018/01/18	1	18.05	1	18.05	18.10	0	34,640	0.00%
2018/01/17	0	0.00	14	17.91	18.05	-14	34,805	-0.04%
2018/01/12	0	0.00	10	18.00	18.00	-10	36,139	-0.03%
2018/01/11	0	0.00	25	18.15	17.85	-25	35,930	-0.07%
2018/01/10	15	17.88	17	17.86	17.75	-2	35,893	-0.01%
2018/01/09	0	0.00	5.1	18.25	18.20	-5.1	35,609	-0.01%
2018/01/08	11	18.23	30	18.38	18.40	-19	35,487	-0.05%
2018/01/05	110	18.50	5	18.47	18.70	105	35,212	0.30%	大買/鉅額交易
2018/01/04	8	17.91	0	0.00	18.15	8	32,858	0.02%
2018/01/03	31.2	17.94	70.8	17.83	17.70	-39.6	31,810	-0.12%
2018/01/02	10	17.90	53	17.76	17.95	-43	29,691	-0.14%