長榮 (2603)-元富-潮州券商分點個股進出

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
172.5
漲跌
▲4.5
漲幅
+2.68%
成交量
52,298張
產業
上市航運類股
4688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－元富-潮州券商分點個股進出

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

元富-潮州券商分點個股進出
元富-潮州券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.4	174.99	11.5	174.48	172.50	-10.1	36,159	-0.03%
2024/04/18	1	168.52	1	169.50	168.00	0	36,032	0.00%
2024/04/17	7.9	171.10	0	172.50	170.50	7.9	36,093	0.02%
2024/04/16	7.2	172.30	0.2	173.00	170.50	7	36,505	0.02%
2024/04/15	1	171.50	18.4	178.18	178.00	-17.4	37,006	-0.05%
2024/04/12	1	174.00	12	175.86	176.50	-11	37,086	-0.03%
2024/04/11	2.2	174.27	16.1	173.88	175.00	-13.9	37,542	-0.04%
2024/04/10	2	171.50	0.6	169.67	169.00	1.4	38,445	0.00%
2024/04/09	3	169.36	12.2	170.51	171.00	-9.2	39,073	-0.02%
2024/04/08	3.4	165.29	4.4	167.20	168.00	-1	39,673	0.00%
2024/04/03	5.1	165.90	1	166.02	165.00	4	39,600	0.01%
2024/04/02	17.7	164.90	35.8	163.93	165.50	-18.1	39,719	-0.05%
2024/04/01	18.1	168.85	3	169.17	167.50	15.1	39,542	0.04%
2024/03/29	23.4	174.71	20.4	175.47	172.00	3	39,509	0.01%
2024/03/28	7.2	174.50	11.9	176.54	176.00	-4.7	39,026	-0.01%
2024/03/27	6.4	175.56	16	174.66	175.50	-9.7	38,886	-0.02%
2024/03/26	15.2	169.81	4	172.50	171.50	11.2	39,666	0.03%
2024/03/25	7	172.40	10	173.05	173.50	-3	40,019	-0.01%
2024/03/22	22.2	172.00	20.3	170.72	170.00	1.9	40,849	0.00%
2024/03/21	13.4	176.91	4.7	175.73	175.00	8.6	41,611	0.02%
2024/03/20	36.2	180.28	38.2	181.10	176.00	-2	41,532	0.00%
2024/03/19	16.5	174.62	30.7	172.01	177.00	-14.2	40,415	-0.04%
2024/03/18	17.5	162.44	6.1	164.16	164.50	11.4	39,780	0.03%
2024/03/15	44.2	167.72	11	167.82	166.50	33.2	40,039	0.08%
2024/03/14	9.5	186.06	3	182.67	183.50	6.5	38,795	0.02%
2024/03/13	11.5	192.23	15.4	192.23	191.00	-3.9	38,018	-0.01%
2024/03/12	11	183.59	19	184.78	187.50	-8	37,317	-0.02%
2024/03/11	7	179.64	4.4	180.61	180.00	2.6	36,896	0.01%
2024/03/08	13.7	180.67	14.7	183.91	179.50	-1.1	36,775	0.00%
2024/03/07	1	176.01	10.4	176.99	177.50	-9.3	36,257	-0.03%
2024/03/06	4.2	171.16	15	171.90	171.50	-10.8	35,864	-0.03%
2024/03/05	10	173.55	10.1	172.88	173.50	-0.1	35,697	0.00%
2024/03/04	4	169.99	10	169.87	172.00	-6	35,258	-0.02%
2024/03/01	1	165.50	0	0.00	165.00	1	34,722	0.00%
2024/02/29	3.2	164.81	20.7	165.37	165.50	-17.4	34,435	-0.05%
2024/02/27	5	160.50	2.1	160.02	159.50	3	33,938	0.01%
2024/02/26	1.4	159.14	0.2	159.50	160.00	1.3	33,830	0.00%
2024/02/23	9	161.64	11.1	160.91	159.50	-2	33,829	-0.01%
2024/02/22	10.3	161.68	27.3	160.23	162.50	-17	33,543	-0.05%
2024/02/21	5	156.20	8.1	156.62	155.00	-3.1	32,882	-0.01%
2024/02/20	1	151.00	7.1	152.60	153.50	-6.1	32,583	-0.02%
2024/02/19	10.4	147.96	6	149.00	149.00	4.4	32,553	0.01%
2024/02/16	16	150.06	9	150.89	148.00	7	32,785	0.02%
2024/02/15	5.1	147.98	3	147.67	149.00	2.1	33,361	0.01%
2024/02/05	4	151.38	3	151.50	152.00	1	33,037	0.00%
2024/02/02	16.3	151.43	1.8	151.39	150.00	14.5	32,998	0.04%
2024/02/01	0.1	155.00	11.4	155.36	157.00	-11.3	32,542	-0.03%
2024/01/31	7.3	150.64	4	150.13	150.50	3.3	32,117	0.01%
2024/01/30	4	152.13	1	151.50	151.50	3	32,035	0.01%
2024/01/29	6.1	150.83	1	151.00	151.50	5.1	32,167	0.02%
2024/01/26	8	151.50	1	150.50	151.00	7	32,157	0.02%
2024/01/25	2	152.25	1	152.00	151.50	1	32,011	0.00%
2024/01/24	3.1	154.82	9	154.56	153.50	-5.9	31,874	-0.02%
2024/01/23	3	154.00	3	152.50	152.50	0	31,848	0.00%
2024/01/22	12	150.00	5	150.80	152.50	7	31,840	0.02%
2024/01/19	4.1	154.54	6	154.92	155.00	-1.9	31,526	-0.01%
2024/01/18	4	155.38	7	157.00	158.00	-3	31,319	-0.01%
2024/01/17	4	154.62	0	0.00	152.50	4	30,863	0.01%
2024/01/16	4.5	155.94	2	155.75	153.50	2.5	30,351	0.01%
2024/01/15	5	159.00	20.4	158.87	158.50	-15.4	29,887	-0.05%
2024/01/12	5.5	155.36	11.3	154.96	156.50	-5.8	29,552	-0.02%
2024/01/11	8.2	149.61	8	148.88	149.00	0.2	28,933	0.00%
2024/01/10	14.2	148.03	21	148.21	148.00	-6.9	28,833	-0.02%
2024/01/09	18.9	150.76	11.1	151.64	151.50	7.8	28,159	0.03%
2024/01/08	2.3	160.24	4	162.13	160.50	-1.7	27,201	-0.01%
2024/01/05	8.3	161.80	5.1	162.51	162.50	3.2	26,660	0.01%
2024/01/04	16	159.91	18.6	160.94	161.00	-2.6	26,027	-0.01%
2024/01/03	3	152.83	8.1	153.99	155.00	-5.1	25,080	-0.02%
2024/01/02	5.2	152.40	4	151.25	151.00	1.2	24,376	0.00%
2023/12/29	2	142.75	2	143.75	143.50	0	23,571	0.00%
2023/12/28	1.2	144.50	10	143.85	143.00	-8.8	23,503	-0.04%
2023/12/27	3	149.17	2.3	150.02	147.00	0.7	23,295	0.00%
2023/12/26	3	143.50	6.4	146.31	146.50	-3.4	23,118	-0.01%
2023/12/25	3.6	144.55	9.9	142.37	142.00	-6.2	22,603	-0.03%
2023/12/22	7.2	151.37	9.2	152.10	153.00	-2.1	21,338	-0.01%
2023/12/21	22.3	151.56	22.1	151.18	152.00	0.2	20,511	0.00%
2023/12/20	11	146.82	5.9	146.91	148.00	5.1	19,284	0.03%
2023/12/19	11.7	144.69	14.8	145.56	147.00	-3.2	18,551	-0.02%
2023/12/18	6.5	140.77	8	141.20	141.50	-1.5	17,480	-0.01%
2023/12/15	6.5	133.78	15.8	133.83	134.00	-9.3	16,324	-0.06%
2023/12/14	2.9	129.02	0.3	128.50	129.00	2.6	15,980	0.02%
2023/12/13	2	128.50	1	128.00	129.50	1	16,287	0.01%
2023/12/12	11.1	127.82	12.9	127.86	129.00	-1.8	17,166	-0.01%
2023/12/11	1.4	120.63	6.3	120.99	122.00	-4.9	16,528	-0.03%
2023/12/08	0.3	118.00	11	117.77	118.50	-10.7	16,123	-0.07%
2023/12/07	2	115.75	10	115.50	115.50	-8	16,004	-0.05%
2023/12/06	12.1	116.54	1	116.50	117.00	11.1	16,028	0.07%
2023/12/05	2	117.50	4	117.63	117.50	-2	15,952	-0.01%
2023/12/04	16.2	118.03	23	117.85	118.50	-6.8	15,627	-0.04%
2023/12/01	0	0.00	13	113.92	114.50	-13	15,074	-0.09%
2023/11/30	3	111.83	2	112.00	112.00	1	15,019	0.01%
2023/11/29	8	112.38	2	113.00	112.00	6	15,059	0.04%
2023/11/28	5.3	113.05	3	114.00	114.00	2.3	14,999	0.02%
2023/11/27	0.1	113.49	0	113.50	113.50	0.1	14,933	0.00%
2023/11/24	0	113.00	4	112.75	113.00	-4	14,895	-0.03%
2023/11/22	5	112.20	0	0.00	112.00	5	14,926	0.03%
2023/11/21	3	113.33	0	0.00	113.50	3	14,894	0.02%
2023/11/20	3	113.67	0	0.00	114.00	3	14,878	0.02%
2023/11/17	5	116.00	0	0.00	115.00	5	14,806	0.03%
2023/11/16	8.2	116.99	14.1	117.01	117.00	-5.9	14,770	-0.04%
2023/11/15	15	114.53	18	114.61	115.50	-3	14,653	-0.02%
2023/11/14	3.1	114.81	6	115.33	114.00	-2.9	15,129	-0.02%
2023/11/13	1.2	108.50	0	0.00	108.50	1.2	14,642	0.01%
2023/11/09	0	0.00	0.1	108.50	109.00	-0.1	14,856	0.00%
2023/11/08	0	0.00	2	107.50	107.50	-2	15,081	-0.01%
2023/11/07	1.1	108.95	2	109.50	108.50	-0.9	15,173	-0.01%
2023/11/06	2.1	109.47	1.1	109.13	109.00	1	15,305	0.01%
2023/11/03	0	0.00	14.2	112.88	113.00	-14.2	15,267	-0.09%
2023/11/02	0	110.00	0	0.00	110.50	0	15,404	0.00%
2023/11/01	0	0.00	1	109.50	109.00	-1	15,818	-0.01%
2023/10/31	0.1	108.00	0	0.00	107.50	0.1	16,245	0.00%
2023/10/27	0	0.00	11	107.64	108.00	-11	16,352	-0.07%
2023/10/26	0	0.00	0.4	105.00	106.50	-0.4	16,883	0.00%
2023/10/25	0	0.00	3	106.00	105.50	-3	17,495	-0.02%
2023/10/24	0	0.00	3	105.00	105.00	-3	17,749	-0.02%
2023/10/23	3	104.00	0	0.00	103.50	3	18,210	0.02%
2023/10/20	0.6	103.50	3	102.50	103.50	-2.4	18,343	-0.01%
2023/10/19	3	104.00	3.8	103.50	103.50	-0.8	18,547	0.00%
2023/10/18	5	102.50	0	0.00	102.50	5	18,937	0.03%
2023/10/17	0.1	104.00	0	0.00	103.00	0.1	19,151	0.00%
2023/10/16	1	103.50	4.2	103.50	104.00	-3.2	19,727	-0.02%
2023/10/13	0.1	105.00	1	104.50	105.00	-1	20,186	0.00%
2023/10/12	1	105.00	1.4	105.00	106.00	-0.4	20,497	0.00%
2023/10/11	8.3	104.92	3.6	103.72	103.50	4.7	20,907	0.02%
2023/10/06	4	112.13	0	0.00	111.00	4	21,333	0.02%
2023/10/04	1	110.49	2.1	109.51	110.00	-1	22,082	0.00%
2023/10/03	4.6	112.70	16.4	112.21	110.50	-11.8	22,392	-0.05%
2023/10/02	13	113.12	9	112.89	113.50	4	22,820	0.02%
2023/09/28	1	116.50	2	116.00	116.00	-1	23,131	0.00%
2023/09/27	5	115.70	2.8	115.00	116.00	2.2	24,267	0.01%
2023/09/26	1	115.00	0	0.00	115.50	1	27,344	0.00%
2023/09/25	0.2	115.50	1	115.00	116.00	-0.8	28,400	0.00%
2023/09/22	2	114.50	1.5	115.00	114.50	0.5	30,676	0.00%
2023/09/21	16.1	115.25	2.6	116.35	115.50	13.5	32,343	0.04%
2023/09/20	2	117.99	4	118.63	117.50	-2	32,854	-0.01%
2023/09/19	13	115.58	4.2	114.95	116.00	8.8	33,020	0.03%
2023/09/18	4	116.90	6.4	118.16	117.00	-2.4	33,391	-0.01%
2023/09/15	12.6	116.75	26.2	114.14	118.50	-13.6	33,494	-0.04%
2023/09/14	0	0.00	7	108.50	109.50	-7	32,626	-0.02%
2023/09/13	4	106.13	4	106.00	106.50	0	32,821	0.00%
2023/09/12	0.4	106.00	5	106.10	106.50	-4.6	33,615	-0.01%
2023/09/11	1	105.50	0.1	106.00	106.50	0.9	33,978	0.00%
2023/09/08	3	107.00	10	106.00	107.00	-7	34,493	-0.02%
2023/09/07	1	107.00	1	106.50	107.00	0	34,795	0.00%
2023/09/06	1	107.04	1	108.00	107.00	0	35,038	0.00%
2023/09/05	13	107.54	2	107.25	108.50	11	35,164	0.03%
2023/09/04	0	0.00	7.9	107.01	107.50	-7.9	35,576	-0.02%
2023/08/31	2	106.25	1	105.50	106.50	1	35,862	0.00%
2023/08/30	1	105.50	2	106.00	105.50	-1	36,167	0.00%
2023/08/29	1	105.50	1	106.00	105.50	0	36,398	0.00%
2023/08/28	4	104.63	3.4	104.71	105.00	0.6	36,584	0.00%
2023/08/25	2	106.50	1.1	106.00	105.50	0.9	36,830	0.00%
2023/08/24	0	0.00	6	106.00	106.00	-6	37,012	-0.02%
2023/08/22	3	106.50	9	106.50	106.50	-6	37,581	-0.02%
2023/08/21	14	106.96	15	105.20	105.00	-1	37,731	0.00%
2023/08/18	18	107.33	24.1	108.81	107.00	-6.1	37,575	-0.02%
2023/08/17	1	103.00	3.2	105.34	106.00	-2.2	36,942	-0.01%
2023/08/16	6.1	104.75	7	104.93	104.00	-0.9	36,917	0.00%
2023/08/15	2	106.00	1.3	106.22	106.00	0.7	36,768	0.00%
2023/08/14	3.7	106.50	1	106.50	106.50	2.7	36,783	0.01%
2023/08/11	3	106.50	0	0.00	108.00	3	36,707	0.01%
2023/08/10	4	105.63	10.5	106.43	107.00	-6.5	36,734	-0.02%
2023/08/09	2.1	107.24	3	107.83	106.50	-0.9	36,859	0.00%
2023/08/08	1.5	107.17	6	107.08	107.50	-4.5	36,719	-0.01%
2023/08/07	9	105.78	4	105.88	106.50	5	36,651	0.01%
2023/08/04	4.3	106.98	23.1	108.06	109.00	-18.8	36,474	-0.05%
2023/08/02	4	104.38	5	104.20	105.00	-1	36,055	0.00%
2023/08/01	7.5	104.97	10	105.35	105.50	-2.5	35,949	-0.01%
2023/07/31	15	105.50	7.5	106.60	104.00	7.5	35,838	0.02%
2023/07/28	11.8	106.04	20	106.30	107.50	-8.2	35,459	-0.02%
2023/07/27	9	102.94	36	103.01	103.00	-27	35,471	-0.08%
2023/07/26	7	102.21	11.6	102.13	102.00	-4.6	35,888	-0.01%
2023/07/25	6	99.97	3.9	99.88	99.70	2.1	35,577	0.01%
2023/07/24	6.2	99.41	3	99.37	99.30	3.2	35,591	0.01%
2023/07/21	10.5	101.31	13	101.08	101.00	-2.5	35,463	-0.01%
2023/07/20	7	99.90	13	100.46	101.00	-6	35,242	-0.02%
2023/07/19	8	99.23	3	99.57	98.10	5	34,939	0.01%
2023/07/18	20	99.06	7	99.21	98.60	13	34,607	0.04%
2023/07/17	7.1	98.46	9	98.73	98.40	-1.9	34,323	-0.01%
2023/07/14	26	97.84	8	97.56	96.50	18	34,205	0.05%
2023/07/13	23.2	97.65	55	97.12	95.90	-31.8	34,165	-0.09%
2023/07/12	11.2	101.58	16.1	100.38	100.50	-4.9	33,790	-0.01%
2023/07/11	8.2	104.77	5.3	103.91	104.00	2.9	33,810	0.01%
2023/07/10	10	105.10	13	104.42	104.50	-3	33,576	-0.01%
2023/07/07	16.1	106.97	29.1	107.88	108.00	-13.1	33,543	-0.04%
2023/07/06	22	106.18	13.3	106.00	106.50	8.7	33,027	0.03%
2023/07/05	32	104.94	59.5	105.90	107.00	-27.4	32,746	-0.08%
2023/07/04	72.5	107.30	76.2	107.23	105.50	-3.7	31,898	-0.01%
2023/07/03	5.1	100.74	16	101.69	102.50	-11	28,846	-0.04%
2023/06/30	77.6	91.69	15	92.96	93.50	62.5	27,771	0.23%
2023/06/29	13.5	154.77	15.9	154.42	155.00	-2.4	25,531	-0.01%
2023/06/28	9.2	158.02	13.6	158.90	157.50	-4.4	23,792	-0.02%
2023/06/27	2.3	160.89	14.9	161.22	161.00	-12.7	23,207	-0.05%
2023/06/26	2.2	159.45	24.4	159.51	160.00	-22.2	22,956	-0.10%
2023/06/21	42.5	160.60	4.1	158.76	158.00	38.4	22,405	0.17%
2023/06/20	14.8	163.74	64	162.84	162.50	-49.2	22,028	-0.22%
2023/06/19	21.1	164.32	11	162.73	162.00	10.1	21,797	0.05%
2023/06/16	17.2	163.29	5.1	164.71	166.00	12.1	21,478	0.06%
2023/06/15	42.1	162.46	87	162.03	162.00	-44.9	21,093	-0.21%
2023/06/14	5	160.60	8	161.75	161.50	-3	21,133	-0.01%
2023/06/13	2.5	155.80	9.1	156.78	157.00	-6.6	21,751	-0.03%
2023/06/12	1	154.02	4.4	155.30	155.50	-3.4	23,770	-0.01%
2023/06/09	2.2	154.00	2	154.50	155.00	0.2	24,470	0.00%
2023/06/08	20.1	154.25	28	154.30	154.00	-8	24,993	-0.03%
2023/06/07	2.1	151.76	1.4	151.14	151.00	0.7	25,857	0.00%
2023/06/06	4.6	151.39	5	151.70	151.50	-0.4	26,019	0.00%
2023/06/05	18.2	151.28	2	150.75	151.00	16.2	26,045	0.06%
2023/06/02	9.2	153.05	2	152.50	152.50	7.2	26,017	0.03%
2023/06/01	3.8	153.57	8	153.00	153.50	-4.2	26,177	-0.02%
2023/05/31	17.7	155.95	14	153.64	153.00	3.7	26,502	0.01%
2023/05/30	9.2	155.16	7	154.50	153.50	2.2	26,649	0.01%
2023/05/29	12	155.92	27.7	156.89	157.00	-15.7	26,666	-0.06%
2023/05/26	2	152.00	11	152.14	152.50	-9	26,727	-0.03%
2023/05/25	9.1	150.34	0	0.00	150.00	9.1	26,905	0.03%
2023/05/24	1	152.49	1	151.50	151.50	0	27,177	0.00%
2023/05/23	10	152.65	1	151.50	151.50	9	27,736	0.03%
2023/05/22	7.1	153.39	17	153.79	153.50	-9.9	27,619	-0.04%
2023/05/19	2.1	151.24	7	151.07	150.50	-4.9	27,430	-0.02%
2023/05/18	8	151.44	1	151.00	151.00	7	27,342	0.03%
2023/05/17	1	152.00	3.2	151.19	151.00	-2.2	27,418	-0.01%
2023/05/16	11.1	151.30	4	151.00	151.00	7.1	27,540	0.03%
2023/05/15	16.1	152.42	7	152.71	152.50	9.1	27,598	0.03%
2023/05/12	1.1	151.57	1	152.50	152.50	0.1	27,656	0.00%
2023/05/11	8.1	151.88	3	151.67	151.00	5.1	27,729	0.02%
2023/05/10	8.1	154.45	11	154.55	155.00	-2.9	27,613	-0.01%
2023/05/09	3.2	151.18	1	151.00	151.00	2.2	27,411	0.01%
2023/05/08	2	150.50	0	0.00	151.00	2	27,731	0.01%
2023/05/05	4.3	151.41	3	151.33	151.50	1.3	28,099	0.00%
2023/05/04	12	151.92	9	151.17	150.50	3	28,367	0.01%
2023/05/03	34.4	151.17	1	149.50	150.00	33.4	28,270	0.12%
2023/05/02	18.3	155.59	4.1	155.63	155.50	14.2	27,680	0.05%
2023/04/28	3.1	162.65	1.2	161.92	161.50	1.9	27,264	0.01%
2023/04/27	6	159.67	0.8	160.50	159.00	5.2	27,278	0.02%
2023/04/26	6.2	159.92	2	160.50	160.00	4.2	27,299	0.02%
2023/04/25	1	163.50	6	165.33	162.00	-5	27,227	-0.02%
2023/04/24	0	0.00	1	165.00	165.00	-1	27,297	0.00%
2023/04/21	7	167.43	3.4	166.99	166.00	3.7	27,427	0.01%
2023/04/20	11	170.27	21	170.43	170.50	-10	27,297	-0.04%
2023/04/19	10.1	168.71	1	168.50	168.00	9.1	27,522	0.03%
2023/04/18	22	173.39	16.1	170.06	170.00	5.9	27,398	0.02%
2023/04/17	21.3	173.21	19	173.79	174.50	2.3	27,159	0.01%
2023/04/14	4.3	168.23	10.2	168.87	170.00	-5.9	26,921	-0.02%
2023/04/13	2	167.24	3	166.50	166.50	-1	26,615	0.00%
2023/04/12	1	167.00	6.7	166.94	166.50	-5.7	26,726	-0.02%
2023/04/11	1	165.00	8.5	164.44	164.50	-7.5	26,529	-0.03%
2023/04/10	7.3	163.95	11	164.09	163.50	-3.7	26,684	-0.01%
2023/04/07	2	160.75	13.2	161.30	163.50	-11.2	26,603	-0.04%
2023/04/06	22.3	159.07	13	158.35	158.00	9.3	26,571	0.04%
2023/03/30	5	158.30	3	159.50	158.00	2	27,792	0.01%
2023/03/29	5	159.10	1	159.00	158.50	4	28,237	0.01%
2023/03/28	4	160.63	5	161.00	160.50	-1	28,697	0.00%
2023/03/27	5.3	158.30	5	160.30	161.00	0.3	29,204	0.00%
2023/03/24	3.1	159.69	2	159.75	160.50	1.1	30,143	0.00%
2023/03/23	8.2	158.57	7	159.36	159.50	1.2	30,253	0.00%
2023/03/22	5.1	161.50	2	161.75	161.50	3.1	30,188	0.01%
2023/03/21	7.4	161.38	0	0.00	160.50	7.4	30,206	0.02%
2023/03/20	10.1	163.45	4	164.01	162.00	6.1	30,099	0.02%
2023/03/17	19	160.95	0.4	161.50	162.00	18.6	29,846	0.06%
2023/03/16	22.9	162.71	10.5	161.09	159.50	12.3	29,571	0.04%
2023/03/15	52.8	174.12	27.1	174.50	167.00	25.7	28,621	0.09%
2023/03/14	2.5	167.76	11.3	167.17	171.00	-8.8	26,668	-0.03%
2023/03/13	5.2	168.27	11.1	168.13	170.50	-5.9	25,971	-0.02%
2023/03/10	16	165.12	18.3	166.13	165.00	-2.3	25,495	-0.01%
2023/03/09	1	164.50	2	164.75	164.50	-1	24,452	0.00%
2023/03/08	6	162.92	2	161.75	161.00	4	24,366	0.02%
2023/03/07	3	164.83	8.8	164.20	166.00	-5.8	24,298	-0.02%
2023/03/06	2	162.29	2.2	163.73	164.50	-0.2	24,396	0.00%
2023/03/03	2.2	161.22	3.2	159.25	163.00	-1	24,567	0.00%
2023/03/02	6.1	159.83	2	159.75	160.50	4.1	24,620	0.02%
2023/03/01	1.2	155.50	4	154.50	156.00	-2.8	24,421	-0.01%
2023/02/24	3	157.00	0.1	156.50	157.00	2.9	24,337	0.01%
2023/02/23	2	156.52	9.1	157.11	158.00	-7	24,160	-0.03%
2023/02/22	6	154.58	4	154.25	152.50	2	23,941	0.01%
2023/02/21	12	151.00	10.9	152.20	155.00	1.1	23,692	0.00%
2023/02/20	3	146.50	2	146.50	147.00	1	23,485	0.00%
2023/02/17	3.6	145.86	2	146.50	146.00	1.6	23,860	0.01%
2023/02/16	1	148.00	1	147.50	148.00	0	24,474	0.00%
2023/02/15	6	147.67	5	146.90	146.50	1	25,323	0.00%
2023/02/14	8.7	147.05	4.6	147.58	149.00	4.1	25,695	0.02%
2023/02/13	3	143.83	0	0.00	143.50	3	25,862	0.01%
2023/02/10	8.5	147.59	1	147.49	147.00	7.5	26,416	0.03%
2023/02/09	2	150.50	8	150.00	150.00	-6	26,872	-0.02%
2023/02/08	0.1	151.50	2	151.50	151.50	-1.9	27,255	-0.01%
2023/02/07	2	151.00	1	151.00	151.00	1	27,677	0.00%
2023/02/06	5.1	151.75	1	151.50	151.00	4.1	28,290	0.01%
2023/02/03	2	158.25	3.1	158.97	157.00	-1.1	28,298	0.00%
2023/02/02	1	155.00	9	155.39	156.00	-8	28,433	-0.03%
2023/02/01	0	0.00	1	152.00	152.00	-1	28,501	0.00%
2023/01/31	0	0.00	1	152.50	152.00	-1	28,789	0.00%
2023/01/30	2	151.75	1	152.00	150.50	1	29,351	0.00%
2023/01/17	2.1	153.69	6	153.75	152.50	-3.9	29,516	-0.01%
2023/01/16	8	150.19	5	151.40	151.50	3	29,949	0.01%
2023/01/12	11.1	154.49	0	0.00	152.50	11.1	31,040	0.04%
2023/01/11	4	157.62	2.5	157.80	156.50	1.5	31,456	0.00%
2023/01/10	1.2	156.03	0.5	156.50	155.50	0.8	31,952	0.00%
2023/01/09	1.2	155.58	1	156.00	155.00	0.2	33,062	0.00%
2023/01/06	2	157.75	1	156.50	159.00	1	33,377	0.00%
2023/01/05	2	157.50	1	158.50	156.50	1	33,744	0.00%
2023/01/04	8	158.44	2	159.00	156.00	6	34,379	0.02%
2023/01/03	6	161.58	2	161.25	160.00	4	34,692	0.01%
2022/12/30	9	163.00	12	162.88	163.00	-3	34,774	-0.01%
2022/12/29	2	159.25	1	159.50	160.00	1	35,206	0.00%
2022/12/28	4.1	160.78	2	160.50	159.00	2.1	35,835	0.01%
2022/12/27	2.3	165.60	2	163.75	162.50	0.3	36,335	0.00%
2022/12/23	20	167.48	16	167.03	167.50	4	37,680	0.01%
2022/12/22	18	168.39	20.1	170.34	171.50	-2.1	37,869	-0.01%
2022/12/21	14	164.11	17	163.85	164.00	-3	37,883	-0.01%
2022/12/20	24.4	162.19	22.1	158.89	158.50	2.3	38,220	0.01%
2022/12/19	14.1	163.86	16	162.00	162.00	-1.9	38,917	0.00%
2022/12/16	15	162.87	33	164.20	164.00	-18	39,083	-0.05%
2022/12/15	10	154.50	11.4	156.73	157.00	-1.4	38,991	0.00%
2022/12/14	2	151.50	0	0.00	152.00	2	39,638	0.01%
2022/12/13	10	157.00	12.1	155.26	155.00	-2.1	40,008	-0.01%
2022/12/12	1	154.00	3	155.17	154.50	-2	40,766	0.00%
2022/12/09	0	0.00	9.4	154.05	154.50	-9.4	41,625	-0.02%
2022/12/08	2.1	150.52	2	151.00	151.00	0.1	42,498	0.00%
2022/12/07	7	152.14	1	152.50	151.50	6	44,222	0.01%
2022/12/06	5.2	154.94	2.4	156.08	152.50	2.8	44,704	0.01%
2022/12/02	19.4	159.19	18	158.72	158.50	1.4	45,703	0.00%
2022/12/01	17.2	164.02	12.8	162.60	162.00	4.4	46,812	0.01%
2022/11/30	7	161.00	11.3	163.14	163.00	-4.3	46,930	-0.01%
2022/11/29	11	157.32	17.5	160.33	161.00	-6.5	47,245	-0.01%
2022/11/28	16	160.38	14.2	157.82	157.50	1.8	47,987	0.00%
2022/11/25	20	161.70	17.2	162.30	160.50	2.8	48,129	0.01%
2022/11/24	9	154.00	23	159.13	161.00	-14	48,659	-0.03%
2022/11/23	6	152.75	19.1	154.00	153.50	-13.1	48,593	-0.03%
2022/11/22	10.2	149.99	10.1	150.50	150.50	0.1	48,960	0.00%
2022/11/21	13	148.92	13.5	147.74	147.50	-0.5	49,966	0.00%
2022/11/18	16	152.63	5	150.50	150.50	11	50,925	0.02%
2022/11/17	10	154.80	15	154.23	154.00	-5	52,546	-0.01%
2022/11/16	20	154.15	17.1	155.56	154.50	2.9	53,035	0.01%
2022/11/15	6	153.67	10	155.00	155.00	-4	54,115	-0.01%
2022/11/14	3	153.67	4	154.62	155.50	-1	55,197	0.00%
2022/11/11	14.1	154.16	15.2	150.31	150.00	-1.1	56,578	0.00%
2022/11/10	7	150.50	12.8	150.43	151.00	-5.8	57,418	-0.01%
2022/11/09	17.6	148.65	13.3	148.48	148.50	4.4	58,833	0.01%
2022/11/08	22	149.30	23.1	147.96	147.50	-1.1	59,257	0.00%
2022/11/07	23	143.07	37.2	143.19	143.50	-14.2	59,292	-0.02%
2022/11/04	11	138.00	35	137.29	139.00	-24	59,938	-0.04%
2022/11/03	19.2	134.97	20	134.33	135.00	-0.8	60,344	0.00%
2022/11/02	8	137.81	12.2	139.03	137.00	-4.2	61,818	-0.01%
2022/11/01	12	135.63	7	134.93	135.00	5	62,196	0.01%
2022/10/31	27.2	135.03	25	136.42	137.50	2.2	62,743	0.00%
2022/10/28	25	138.84	5	137.70	137.50	20	62,905	0.03%
2022/10/27	18.2	139.14	34.1	141.17	142.50	-15.9	63,650	-0.02%
2022/10/26	28	135.77	33	138.29	139.00	-5	64,661	-0.01%
2022/10/25	6	139.75	21.1	138.59	139.00	-15.1	65,425	-0.02%
2022/10/24	26	138.75	17.8	141.62	137.50	8.2	66,456	0.01%
2022/10/21	2	138.25	5.6	137.00	135.50	-3.6	67,585	-0.01%
2022/10/20	31.3	134.75	2	136.00	137.00	29.3	67,859	0.04%
2022/10/19	6	143.75	29.1	144.11	144.00	-23.1	68,054	-0.03%
2022/10/18	9	142.67	29.1	142.62	141.00	-20.1	68,950	-0.03%
2022/10/17	57.5	140.20	14.4	141.30	140.00	43.1	69,802	0.06%
2022/10/14	2	149.00	28.5	152.26	152.50	-26.5	70,879	-0.04%
2022/10/13	13.4	145.27	13	145.13	144.50	0.4	71,431	0.00%
2022/10/12	31.3	149.93	2	149.00	147.00	29.3	73,758	0.04%
2022/10/11	17	156.26	18	156.08	156.00	-1	74,873	0.00%
2022/10/07	0.2	155.50	0	0.00	155.50	0.2	76,526	0.00%
2022/10/06	10.9	151.87	10	154.30	155.50	0.9	79,300	0.00%
2022/10/05	10.3	154.43	65.3	154.62	155.50	-55.1	80,642	-0.07%
2022/10/04	18.2	150.56	20.4	151.43	150.50	-2.2	82,828	0.00%
2022/10/03	40.1	149.68	46.2	151.06	149.50	-6.1	84,746	-0.01%
2022/09/30	10	142.40	8.2	144.64	146.00	1.8	89,404	0.00%
2022/09/29	14	146.68	27.2	149.20	144.00	-13.2	92,868	-0.01%
2022/09/28	9.8	146.09	2.2	144.45	144.00	7.6	95,013	0.01%
2022/09/27	7	150.14	39.9	151.08	153.50	-32.9	96,326	-0.03%
2022/09/26	10.5	149.14	6.3	147.93	145.50	4.3	98,920	0.00%
2022/09/23	10.5	159.31	28.1	159.35	158.00	-17.6	101,954	-0.02%
2022/09/22	4.7	158.83	24.8	158.34	156.00	-20.1	103,290	-0.02%
2022/09/21	11.9	171.18	10	170.56	166.50	1.9	105,540	0.00%
2022/09/20	9.4	171.93	7.1	170.43	172.50	2.3	106,936	0.00%
2022/09/19	13.6	174.18	45.3	177.87	169.00	-31.7	109,423	-0.03%
2022/09/06	5	80.86	18	80.82	80.80	-13	109,750	-0.01%
2022/09/05	22	80.13	25.7	80.35	80.00	-3.7	110,450	0.00%
2022/09/02	100.8	83.07	33.3	82.80	79.70	67.5	111,134	0.06%
2022/09/01	10.2	86.69	8.1	86.86	86.20	2.1	110,104	0.00%
2022/08/31	10.1	87.16	47	88.36	88.30	-37	111,154	-0.03%
2022/08/30	20.1	88.12	18	88.07	88.00	2.1	110,653	0.00%
2022/08/29	22.5	87.86	27	88.02	87.90	-4.5	110,637	0.00%
2022/08/26	5.7	93.99	41	94.06	93.50	-35.3	110,403	-0.03%
2022/08/25	15	93.34	17.2	93.28	93.20	-2.2	110,452	0.00%
2022/08/24	15.7	93.40	19	93.92	92.10	-3.3	110,843	0.00%
2022/08/23	35.3	95.48	4	95.38	95.10	31.3	111,196	0.03%
2022/08/22	15.2	95.02	21.1	95.52	95.00	-5.9	111,536	-0.01%
2022/08/19	12.3	98.40	7.1	98.38	98.00	5.2	111,307	0.00%
2022/08/18	13	98.42	10.8	98.18	97.80	2.2	111,482	0.00%
2022/08/17	9	99.17	15.1	99.38	98.30	-6.1	111,900	-0.01%
2022/08/16	24.1	98.13	11	98.49	97.10	13.1	112,179	0.01%
2022/08/15	27.2	100.09	26.3	100.56	99.50	0.9	113,986	0.00%
2022/08/12	5.1	103.70	3	103.66	104.00	2.1	113,201	0.00%
2022/08/11	42.4	104.41	11	103.91	103.00	31.3	114,580	0.03%
2022/08/10	32.1	104.11	15	104.70	103.00	17.1	113,853	0.02%
2022/08/09	24	103.05	26.2	103.30	105.00	-2.2	113,610	0.00%
2022/08/08	21.3	99.96	15	99.93	101.00	6.3	113,561	0.01%
2022/08/05	8	97.64	49	98.24	99.20	-41	112,786	-0.04%
2022/08/04	7	93.00	13.7	93.22	94.00	-6.7	112,735	-0.01%
2022/08/03	8	93.66	85	94.13	93.20	-77	113,100	-0.07%
2022/08/02	21	93.68	9	93.51	93.30	12	114,082	0.01%
2022/08/01	19	95.96	16	95.91	96.60	3	114,967	0.00%
2022/07/29	19.6	95.75	31	95.35	95.50	-11.4	116,058	-0.01%
2022/07/28	12	92.41	7.1	93.48	92.00	5	116,037	0.00%
2022/07/27	20	93.45	10.1	93.38	94.00	9.9	116,797	0.01%
2022/07/26	7.1	92.13	7	92.17	91.70	0.1	116,958	0.00%
2022/07/25	22	92.05	8.1	91.82	92.10	13.9	117,984	0.01%
2022/07/22	34	93.99	31	95.03	94.20	3	117,754	0.00%
2022/07/21	7	92.14	42.1	92.02	93.00	-35.1	117,727	-0.03%
2022/07/20	24.1	91.02	36	91.68	89.70	-11.9	116,996	-0.01%
2022/07/19	10	91.53	17.3	91.92	91.60	-7.3	117,778	-0.01%
2022/07/18	31	89.55	7	90.00	89.30	24	117,285	0.02%
2022/07/15	8.1	89.54	9	90.06	89.30	-0.9	117,712	0.00%
2022/07/14	39.1	89.08	36	89.48	90.60	3.1	118,086	0.00%
2022/07/13	11.5	89.11	20.1	89.14	87.10	-8.6	117,449	-0.01%
2022/07/12	23.3	86.84	15	86.75	86.10	8.3	116,723	0.01%
2022/07/11	18	92.68	17	92.31	92.30	1	115,616	0.00%
2022/07/08	34	93.22	23.2	93.32	92.70	10.9	115,425	0.01%
2022/07/07	11	87.93	42	88.22	88.40	-31	114,229	-0.03%
2022/07/06	47	87.80	25.1	87.85	85.80	21.9	113,418	0.02%
2022/07/05	35.2	85.30	60.1	85.59	87.70	-24.9	112,527	-0.02%
2022/07/04	46.1	81.30	53.3	81.54	82.50	-7.2	110,875	-0.01%
2022/07/01	39	83.65	54	82.39	79.80	-15	109,978	-0.01%
2022/06/30	33.8	86.07	29.8	85.87	84.60	4	108,135	0.00%
2022/06/29	83.6	92.70	38.3	91.97	89.00	45.3	106,524	0.04%
2022/06/28	101.4	107.47	22	108.09	108.50	79.4	101,371	0.08%	大買/
2022/06/27	36	105.35	22	106.34	108.50	14	97,932	0.01%
2022/06/24	23.1	99.80	33.7	99.76	98.70	-10.6	96,001	-0.01%
2022/06/23	36.1	99.44	131	100.09	96.10	-94.9	95,217	-0.10%	大賣/
2022/06/22	31.4	104.37	18	105.19	102.00	13.4	94,380	0.01%
2022/06/21	17.1	110.51	3	110.83	110.00	14.1	91,420	0.02%
2022/06/20	58.4	112.77	46.1	110.65	109.50	12.3	90,332	0.01%
2022/06/17	19.4	118.70	7.1	119.99	119.50	12.3	88,054	0.01%
2022/06/16	49.2	122.76	57.1	120.71	119.50	-7.9	87,782	-0.01%
2022/06/15	11.5	130.49	14	129.68	128.00	-2.5	87,290	0.00%
2022/06/14	47.3	130.42	8	130.25	131.50	39.3	91,019	0.04%
2022/06/13	35.8	132.20	0	0.00	130.50	35.8	98,088	0.04%
2022/06/10	7.2	138.45	10	139.00	139.00	-2.8	101,235	0.00%
2022/06/09	28.2	140.38	9.1	140.45	140.00	19.1	103,838	0.02%
2022/06/08	4.2	145.38	63.1	145.45	145.50	-58.9	105,150	-0.06%
2022/06/07	3.1	143.53	34.4	144.53	144.50	-31.3	108,405	-0.03%
2022/06/06	7.1	145.34	11.1	146.36	143.50	-4	112,216	0.00%
2022/06/02	20	144.50	1	145.00	144.50	19	117,494	0.02%
2022/06/01	10	143.05	14	143.68	144.50	-4	122,507	0.00%
2022/05/31	19.1	142.15	13.1	141.50	140.50	6	128,602	0.00%
2022/05/30	8.1	144.86	8	144.88	144.00	0.1	130,969	0.00%
2022/05/27	6.9	144.50	6.1	144.24	144.50	0.8	133,139	0.00%
2022/05/26	12	144.00	8.1	142.45	142.00	3.9	135,923	0.00%
2022/05/25	40	142.28	10	142.40	143.00	30	137,580	0.02%
2022/05/24	8	143.69	9.3	142.96	142.00	-1.3	140,648	0.00%
2022/05/23	16.2	143.61	49.1	142.33	144.00	-32.8	141,672	-0.02%
2022/05/20	31.5	136.60	4	136.38	135.00	27.5	143,505	0.02%
2022/05/19	32.1	131.25	17.1	133.26	136.00	15	146,445	0.01%
2022/05/18	11.1	137.46	16	137.88	137.50	-4.9	147,550	0.00%
2022/05/17	14.1	136.76	29	137.33	135.50	-14.9	148,465	-0.01%
2022/05/16	36.1	138.32	12	138.63	137.50	24.1	148,528	0.02%
2022/05/13	44	142.98	7.1	143.50	143.50	36.9	147,529	0.03%
2022/05/12	19.4	141.00	12.3	140.82	139.00	7.2	148,790	0.00%
2022/05/11	27	145.35	7.2	146.23	144.50	19.8	149,339	0.01%
2022/05/10	14.2	146.52	11.8	147.73	149.00	2.4	149,834	0.00%
2022/05/09	22.1	150.34	10	149.25	147.00	12.1	149,854	0.01%
2022/05/06	11.3	152.38	26.1	151.20	154.00	-14.9	151,677	-0.01%
2022/05/05	18	151.67	10.5	152.56	152.50	7.6	151,966	0.00%
2022/05/04	11.6	151.33	36.8	151.68	151.50	-25.3	151,229	-0.02%
2022/05/03	13	145.38	13	145.54	146.50	0	151,034	0.00%
2022/04/29	2	142.75	21.2	144.26	145.00	-19.2	152,395	-0.01%
2022/04/28	8.1	140.50	10.7	140.46	138.00	-2.7	153,466	0.00%
2022/04/27	15	137.47	21	136.71	140.00	-6	153,629	0.00%
2022/04/26	8	139.75	4.1	140.28	139.00	3.9	154,336	0.00%
2022/04/25	37.5	140.46	12.1	140.26	139.50	25.4	154,956	0.02%
2022/04/22	4.9	146.72	23.3	147.26	147.50	-18.4	154,411	-0.01%
2022/04/21	12.1	146.09	25	145.98	145.50	-12.9	155,375	-0.01%
2022/04/20	13.3	143.02	13	143.38	143.50	0.3	155,690	0.00%
2022/04/19	3.4	141.06	16.1	141.66	141.50	-12.7	156,662	-0.01%
2022/04/18	3.3	139.46	8	139.25	138.00	-4.8	157,249	0.00%
2022/04/15	7.1	140.58	24.3	139.27	141.50	-17.2	158,579	-0.01%
2022/04/14	16	140.25	19.9	140.20	138.00	-3.9	159,052	0.00%
2022/04/13	12	137.96	19.2	139.11	140.00	-7.2	159,379	0.00%
2022/04/12	21.1	133.46	11	133.82	134.50	10.1	158,970	0.01%
2022/04/11	9.1	136.95	25	136.78	136.00	-15.9	158,820	-0.01%
2022/04/08	9	133.78	19	134.13	135.50	-10	160,447	-0.01%
2022/04/07	19.6	130.13	31	129.53	128.50	-11.4	160,256	-0.01%
2022/04/06	29.2	134.31	18	133.92	133.50	11.2	160,346	0.01%
2022/04/01	13.2	136.06	17.1	137.74	138.50	-3.9	161,153	0.00%
2022/03/31	7.2	135.22	14	135.25	135.00	-6.8	160,612	0.00%
2022/03/30	23.2	134.83	4.2	135.00	135.00	19	160,879	0.01%
2022/03/29	12.1	135.75	7	136.07	135.00	5.1	160,807	0.00%
2022/03/28	19.2	131.30	9.1	131.35	133.00	10.1	160,703	0.01%
2022/03/25	61.4	134.77	16	133.75	132.50	45.4	160,740	0.03%
2022/03/24	17.4	141.81	15.1	141.17	140.50	2.3	159,508	0.00%
2022/03/23	19.1	143.34	41	142.93	143.50	-21.9	159,913	-0.01%
2022/03/22	40.2	143.25	10.1	143.22	142.50	30.1	160,671	0.02%
2022/03/21	55	141.74	33.2	142.14	144.50	21.8	161,414	0.01%
2022/03/18	50	141.79	24	141.44	141.00	26	162,524	0.02%
2022/03/17	91.1	143.46	81.2	144.16	146.50	10	161,352	0.01%
2022/03/16	196.2	151.61	103	150.68	143.00	93.2	159,444	0.06%	大買/大賣/
2022/03/15	75.5	161.06	39.2	160.06	158.00	36.3	152,784	0.02%
2022/03/14	67.4	163.97	46.7	164.27	164.50	20.7	151,725	0.01%
2022/03/11	26	157.79	46.5	158.03	160.00	-20.5	152,733	-0.01%
2022/03/10	68.1	159.51	54.3	158.83	156.00	13.9	153,533	0.01%
2022/03/09	50.1	152.25	60.3	153.78	156.00	-10.2	153,264	-0.01%
2022/03/08	100.1	146.86	150.1	149.28	147.00	-50	154,489	-0.03%	大賣/
2022/03/07	114.6	155.21	75	156.03	151.00	39.7	149,636	0.03%	大買/
2022/03/04	114.9	165.64	129.3	163.02	159.00	-14.4	146,034	-0.01%	大買/大賣/
2022/03/03	65.2	158.06	95.1	158.28	160.50	-29.9	141,629	-0.02%
2022/03/02	75.3	152.42	73.2	152.17	151.50	2.1	141,292	0.00%
2022/03/01	15.2	146.77	105.4	148.71	150.50	-90.3	141,164	-0.06%	大賣/
2022/02/25	39.1	144.51	40	144.78	143.50	-0.9	138,574	0.00%
2022/02/24	74.3	142.73	51.3	143.09	141.50	23	137,892	0.02%
2022/02/23	56	146.15	79	146.13	145.00	-23	135,778	-0.02%
2022/02/22	81.6	140.17	69	141.28	142.50	12.6	135,360	0.01%
2022/02/21	83.2	145.76	110.6	145.66	147.00	-27.4	132,479	-0.02%	大賣/
2022/02/18	43.1	139.11	105.3	139.30	141.50	-62.2	130,913	-0.05%	大賣/
2022/02/17	88.1	135.61	61	134.05	133.50	27.1	130,341	0.02%
2022/02/16	5	134.00	116	134.42	133.50	-111	130,324	-0.09%	大賣/鉅額交易
2022/02/15	1	132.00	4.4	131.50	132.00	-3.4	131,615	0.00%
2022/02/14	49.4	133.66	69	133.30	130.00	-19.6	135,142	-0.01%
2022/02/11	57	132.88	55	132.75	131.50	2	135,823	0.00%
2022/02/10	14.1	130.73	50.6	131.69	132.00	-36.5	137,310	-0.03%
2022/02/09	17.2	130.23	21	130.67	129.00	-3.9	141,333	0.00%
2022/02/08	111	128.70	113.1	129.49	129.00	-2.1	142,570	0.00%	大買/大賣/
2022/02/07	19	118.60	27	120.98	124.00	-8	142,448	-0.01%
2022/01/26	9	113.39	12	112.92	113.00	-3	145,182	0.00%
2022/01/25	25.5	111.68	5	112.10	110.00	20.5	146,927	0.01%
2022/01/24	33.7	113.91	22	113.68	115.00	11.7	147,622	0.01%
2022/01/21	57.4	118.16	15	118.83	115.50	42.4	148,843	0.03%
2022/01/20	12	123.17	15	124.33	124.00	-3	147,911	0.00%
2022/01/19	143.3	123.66	25.3	125.26	122.50	118	148,513	0.08%	大買/鉅額交易
2022/01/18	20.1	126.85	11	126.27	127.00	9.1	148,700	0.01%
2022/01/17	105.5	128.58	12.4	128.10	127.00	93.1	150,741	0.06%	大買/
2022/01/14	26	126.46	18.2	127.89	132.00	7.8	151,250	0.01%
2022/01/13	18.5	128.86	7	127.93	126.00	11.5	150,441	0.01%
2022/01/12	40.8	130.08	45	130.40	128.50	-4.2	150,664	0.00%
2022/01/11	22.1	135.34	24	136.35	134.00	-1.9	150,372	0.00%
2022/01/10	33.6	136.68	18	137.08	136.50	15.6	153,323	0.01%
2022/01/07	13	141.62	4.1	143.48	140.50	9	153,391	0.01%
2022/01/06	37.2	140.68	30.2	143.51	143.00	7	155,682	0.00%
2022/01/05	15	141.53	29.1	141.76	141.00	-14.1	157,420	-0.01%
2022/01/04	15	139.63	25	139.92	140.50	-10	160,365	-0.01%
2022/01/03	27.3	137.80	23.1	136.93	139.50	4.2	161,661	0.00%
2021/12/30	24.2	142.50	16.1	142.00	142.50	8.1	162,803	0.00%
2021/12/29	35.1	144.88	19.2	145.49	144.00	15.9	165,151	0.01%
2021/12/28	26.1	143.92	31.2	143.74	143.50	-5.1	169,330	0.00%
2021/12/27	4.1	140.37	3	139.50	139.50	1.1	172,634	0.00%
2021/12/24	46	140.74	48.1	139.27	139.00	-2.1	177,210	0.00%
2021/12/23	6.1	139.75	12	139.75	139.00	-5.9	177,626	0.00%
2021/12/22	7	141.00	36.1	141.28	140.00	-29.1	178,829	-0.02%
2021/12/21	16	138.63	23.1	139.92	141.50	-7.1	180,705	0.00%
2021/12/20	19.2	139.18	20.1	139.14	139.00	-0.9	182,485	0.00%
2021/12/17	92.1	142.23	59.2	141.55	140.50	32.9	184,112	0.02%
2021/12/16	40.3	140.31	28.4	140.75	141.00	11.9	183,615	0.01%
2021/12/15	26.6	135.96	25.1	136.54	138.00	1.6	183,159	0.00%
2021/12/14	66.9	136.00	37	134.73	133.00	29.9	183,106	0.02%
2021/12/13	30	140.92	18.2	141.22	140.00	11.8	181,061	0.01%
2021/12/10	66.2	140.81	125.2	142.52	140.00	-59	182,663	-0.03%	大賣/
2021/12/09	22	144.50	44	144.40	146.00	-22	182,805	-0.01%
2021/12/08	117.1	145.72	87	146.30	143.50	30.1	183,955	0.02%	大買/
2021/12/07	80.4	142.49	75.2	144.15	144.00	5.2	183,428	0.00%
2021/12/06	122.7	139.83	68	140.01	141.00	54.7	181,188	0.03%	大買/
2021/12/03	68.8	135.10	62.2	134.70	133.50	6.7	180,240	0.00%
2021/12/02	95.2	131.88	172	131.22	133.00	-76.9	181,513	-0.04%	大賣/
2021/12/01	21	124.90	31	124.82	124.50	-10	179,276	-0.01%
2021/11/30	28	123.71	126	124.00	124.50	-98	181,460	-0.05%	大賣/
2021/11/29	178.3	120.77	208	121.78	120.00	-29.8	182,714	-0.02%	大買/大賣/
2021/11/26	63	121.68	107	120.60	118.50	-44	184,621	-0.02%	大賣/
2021/11/25	36	124.60	141.3	122.84	124.50	-105.3	183,392	-0.06%	大賣/鉅額交易
2021/11/24	8	119.38	7.5	119.73	120.00	0.5	181,941	0.00%
2021/11/23	44	120.61	36.1	120.90	119.50	7.9	182,953	0.00%
2021/11/22	13	119.81	30.6	119.78	119.50	-17.6	184,329	-0.01%
2021/11/19	26	117.60	24	118.50	117.00	2	185,580	0.00%
2021/11/18	61.3	120.12	42	119.60	119.00	19.3	189,398	0.01%
2021/11/17	37.4	117.76	35.3	117.85	117.00	2.1	192,811	0.00%
2021/11/16	30	115.65	49.3	116.22	119.50	-19.3	193,997	-0.01%
2021/11/15	19	113.61	55.3	111.75	112.00	-36.3	196,466	-0.02%
2021/11/12	66.2	113.00	45.2	111.85	111.50	21	199,268	0.01%
2021/11/11	149.4	115.51	129.6	118.37	109.50	19.8	198,947	0.01%	大買/大賣/
2021/11/10	62	122.23	102	122.36	120.00	-40	197,060	-0.02%	大賣/
2021/11/09	185.1	122.61	77	122.32	122.00	108	197,592	0.05%	大買/鉅額交易
2021/11/08	122.7	118.21	163.4	118.86	124.00	-40.7	198,679	-0.02%	大買/大賣/
2021/11/05	32	111.70	39	111.60	114.00	-7	201,236	0.00%
2021/11/04	77.8	113.98	41.5	113.57	109.50	36.3	204,910	0.02%
2021/11/03	84.6	110.53	82.5	111.28	112.00	2.1	206,410	0.00%
2021/11/02	66.3	103.77	67.6	103.91	105.00	-1.4	209,357	0.00%
2021/11/01	67	102.22	33	100.92	100.50	34	210,903	0.02%
2021/10/29	57.3	98.29	170	97.33	99.50	-112.8	213,497	-0.05%	大賣/鉅額交易
2021/10/28	67	94.62	45	95.06	93.20	22	219,262	0.01%
2021/10/27	60.1	93.57	18	93.58	92.80	42.1	228,121	0.02%
2021/10/26	75	95.55	41	95.44	95.10	34	239,233	0.01%
2021/10/25	12.1	93.86	123.4	94.03	95.30	-111.4	246,483	-0.05%	大賣/鉅額交易
2021/10/22	68.6	90.52	27	90.06	89.20	41.6	254,186	0.02%
2021/10/21	9	93.04	44	92.84	92.20	-35	260,530	-0.01%
2021/10/20	41.3	92.13	78.8	93.51	91.40	-37.5	265,268	-0.01%
2021/10/19	44	93.58	84	92.78	91.70	-40	272,326	-0.01%
2021/10/18	130.7	89.09	111.2	88.63	92.40	19.4	280,299	0.01%	大買/大賣/
2021/10/15	58.5	94.76	53	94.40	93.90	5.5	286,315	0.00%
2021/10/14	78	95.31	147.1	95.75	95.30	-69.1	284,975	-0.02%	大賣/
2021/10/13	62.8	93.57	105	94.22	92.90	-42.2	281,702	-0.01%	大賣/
2021/10/12	62.8	93.11	69.1	93.22	90.50	-6.2	279,732	0.00%
2021/10/08	45	101.51	26	101.34	100.00	19	276,342	0.01%
2021/10/07	38	103.58	107.4	104.00	102.50	-69.4	276,157	-0.03%	大賣/
2021/10/06	69.4	99.98	93	99.25	97.80	-23.6	273,216	-0.01%
2021/10/05	85	100.85	67.1	100.69	103.00	17.9	270,476	0.01%
2021/10/04	76	105.32	70.8	106.03	102.50	5.2	266,654	0.00%
2021/10/01	172.6	117.09	39.6	116.02	113.50	133	262,828	0.05%	大買/鉅額交易
2021/09/30	9	125.55	17	125.88	126.00	-8	258,955	0.00%
2021/09/29	73.1	123.54	27.6	123.75	123.00	45.5	266,397	0.02%
2021/09/28	69.6	126.35	30.2	126.19	125.50	39.4	272,286	0.01%
2021/09/27	102.1	135.05	42	134.32	131.50	60.1	278,548	0.02%	大買/
2021/09/24	51	132.70	69.1	133.50	134.00	-18.1	277,910	-0.01%
2021/09/23	10.1	128.29	42.7	128.27	127.50	-32.6	276,862	-0.01%
2021/09/22	26	125.17	14	125.82	125.00	12	278,003	0.00%
2021/09/17	32	126.89	41.2	127.57	128.00	-9.2	278,093	0.00%
2021/09/16	15.1	124.57	19.1	124.60	124.00	-4	278,408	0.00%
2021/09/15	80	122.29	58.3	122.71	124.50	21.7	279,439	0.01%
2021/09/14	218.4	127.02	31	127.81	123.50	187.4	279,133	0.07%	大買/鉅額交易
2021/09/13	124	134.33	39.2	134.71	132.00	84.8	278,137	0.03%	大買/
2021/09/10	53.6	128.03	206.3	128.62	133.50	-152.6	277,324	-0.06%	大賣/鉅額交易
2021/09/09	22	126.80	30	126.75	126.50	-8	276,395	0.00%
2021/09/08	216	126.50	66	126.30	126.00	150	282,336	0.05%	大買/鉅額交易
2021/09/07	52.8	125.56	150.1	125.47	128.00	-97.3	296,157	-0.03%	大賣/
2021/09/06	56.8	121.61	249.8	120.47	118.00	-193	300,566	-0.06%	大賣/鉅額交易
2021/09/03	92.7	127.59	57.9	125.70	125.50	34.8	306,502	0.01%
2021/09/02	70.1	128.66	80.3	129.70	129.50	-10.1	310,347	0.00%
2021/09/01	108.4	130.92	91.2	129.71	128.50	17.2	315,029	0.01%	大買/
2021/08/31	42.1	139.63	32.1	138.90	136.00	10	315,876	0.00%
2021/08/30	147.1	140.68	159	142.36	140.00	-11.9	324,773	0.00%	大買/大賣/
2021/08/27	154.1	140.72	26	140.92	141.00	128.1	330,529	0.04%	大買/鉅額交易
2021/08/26	47.3	142.19	68	142.03	142.50	-20.8	337,701	-0.01%
2021/08/25	51.4	141.80	125	143.22	144.00	-73.6	346,126	-0.02%	大賣/
2021/08/24	166.2	142.36	101.1	142.14	140.00	65.1	351,799	0.02%	大買/大賣/
2021/08/23	87.6	141.45	220.5	142.43	144.00	-132.8	356,981	-0.04%	大賣/鉅額交易
2021/08/20	47.1	132.01	68.1	131.98	132.50	-21	363,044	-0.01%
2021/08/19	80.1	134.24	114	133.63	128.00	-33.9	368,882	-0.01%	大賣/
2021/08/18	74.2	130.46	149.2	129.85	136.00	-75	373,418	-0.02%	大賣/
2021/08/17	101.2	130.05	230	127.13	126.50	-128.8	379,697	-0.03%	大買/大賣/鉅額交易
2021/08/16	32	131.59	25	133.18	130.50	7	389,123	0.00%
2021/08/13	177.3	135.09	121.2	134.24	130.50	56.1	396,226	0.01%	大買/大賣/
2021/08/12	157.3	134.16	177	134.13	137.00	-19.7	405,746	0.00%	大買/大賣/
2021/08/11	188.1	133.01	116	132.49	132.00	72.1	407,695	0.02%	大買/大賣/
2021/08/10	211.4	143.49	327	143.46	139.50	-115.7	403,656	-0.03%	大買/大賣/鉅額交易
2021/08/09	150	144.52	181.1	144.96	142.50	-31.1	405,351	-0.01%	大買/大賣/
2021/08/06	324.3	144.92	273.7	144.85	142.00	50.6	410,188	0.01%	大買/大賣/
2021/08/05	129	139.46	113	139.32	138.50	16	410,472	0.00%	大買/大賣/
2021/08/04	78	142.39	74	143.34	143.50	4	413,241	0.00%
2021/08/03	218.2	141.59	130	141.97	141.00	88.2	422,017	0.02%	大買/大賣/
2021/08/02	235.3	132.15	236.3	132.73	141.50	-1	419,806	0.00%	大買/大賣/
2021/07/30	272.8	142.78	216.3	140.04	132.00	56.4	414,783	0.01%	大買/大賣/
2021/07/29	182.4	136.83	168.3	139.27	144.50	14.1	409,169	0.00%	大買/大賣/
2021/07/28	146.4	125.55	148.1	124.98	131.50	-1.7	407,561	0.00%	大買/大賣/
2021/07/27	124.9	129.50	147.3	129.97	126.50	-22.4	407,672	-0.01%	大買/大賣/
2021/07/26	145.2	147.54	89.7	146.57	140.50	55.5	408,233	0.01%	大買/
2021/07/23	142.5	148.43	178.1	150.12	154.00	-35.6	407,402	-0.01%	大買/大賣/
2021/07/22	237	143.11	230.3	143.63	143.50	6.8	404,660	0.00%	大買/大賣/
2021/07/21	250.5	160.81	125.2	160.23	155.00	125.3	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	43.1	172.55	7.8	173.53	169.50	35.3	400,099	0.01%
2021/07/19	13	185.89	2	185.28	186.00	11	408,762	0.00%
2021/07/16	27.5	170.79	39.4	176.27	178.50	-11.9	420,744	0.00%
2021/07/15	1.2	154.15	2	156.75	163.00	-0.8	426,675	0.00%
2021/07/14	22.6	150.18	23	149.89	148.50	-0.4	431,418	0.00%
2021/07/13	39.1	167.35	2.1	165.34	165.00	37.1	436,403	0.01%
2021/07/12	8.4	184.72	10	177.60	183.00	-1.6	440,608	0.00%
2021/07/09	44.4	190.80	42.2	188.28	187.00	2.3	444,332	0.00%
2021/07/08	36.4	192.03	15	190.30	207.50	21.4	453,132	0.00%
2021/07/07	39.7	209.35	39.3	213.31	202.00	0.4	458,714	0.00%
2021/07/06	217.8	223.98	170.5	225.25	224.00	47.3	463,239	0.01%	大買/大賣/
2021/07/05	143.7	207.70	215.5	209.85	217.00	-71.8	460,933	-0.02%	大買/大賣/
2021/07/02	244.2	210.10	140.5	207.01	206.50	103.7	457,561	0.02%	大買/大賣/鉅額交易
2021/07/01	109.3	207.80	81	207.72	213.00	28.3	454,472	0.01%	大買/
2021/06/30	82.6	191.99	68.2	191.15	197.00	14.4	460,040	0.00%
2021/06/29	96.4	178.69	69.2	179.41	179.50	27.2	463,620	0.01%
2021/06/28	57.9	172.99	58.1	172.18	176.00	-0.2	466,807	0.00%
2021/06/25	55.5	155.76	31.6	158.26	160.00	23.8	467,678	0.01%
2021/06/24	29.2	147.33	49.5	148.13	152.00	-20.3	469,148	0.00%
2021/06/23	112.3	144.36	40.1	145.96	138.50	72.2	470,103	0.02%	大買/
2021/06/22	66.5	156.93	45.3	156.93	153.50	21.2	472,134	0.00%
2021/06/21	121.5	149.68	145	147.94	152.00	-23.5	474,523	0.00%	大買/大賣/
2021/06/18	121	139.68	77.2	138.22	140.00	43.8	481,844	0.01%	大買/
2021/06/17	288.5	132.92	202.2	133.30	136.50	86.4	486,053	0.02%	大買/大賣/
2021/06/16	429.5	139.46	324.5	138.62	133.50	105	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	137.3	130.73	256	132.24	136.00	-118.7	469,049	-0.03%	大買/大賣/鉅額交易
2021/06/11	116.6	118.82	272.2	119.74	124.00	-155.6	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	157	113.50	101.9	112.90	113.50	55.1	455,798	0.01%	大買/大賣/
2021/06/09	281	117.10	277.1	118.26	116.00	3.9	452,231	0.00%	大買/大賣/
2021/06/08	98.1	113.75	120	113.96	115.50	-21.9	447,647	0.00%	大賣/
2021/06/07	285.8	111.10	193.7	111.94	110.50	92.1	445,887	0.02%	大買/大賣/
2021/06/04	205.2	118.68	105	118.69	116.50	100.1	437,397	0.02%	大買/大賣/
2021/06/03	159.7	117.48	207.1	115.49	119.00	-47.4	432,526	-0.01%	大買/大賣/
2021/06/02	212	111.10	166	112.64	110.50	46	425,638	0.01%	大買/大賣/
2021/06/01	186.8	104.44	298.3	104.83	108.00	-111.5	416,036	-0.03%	大買/大賣/鉅額交易
2021/05/31	164.2	101.04	143.7	101.58	98.60	20.5	408,878	0.01%	大買/大賣/
2021/05/28	107.3	90.82	297.2	92.98	96.40	-189.9	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	149	87.39	149	88.10	87.70	0	393,426	0.00%	大買/大賣/
2021/05/26	129.5	84.44	211	84.77	85.60	-81.5	387,304	-0.02%	大買/大賣/
2021/05/25	349.2	85.22	316.5	83.54	82.40	32.7	379,915	0.01%	大買/大賣/
2021/05/24	298.2	87.35	269.1	87.45	86.40	29.1	373,220	0.01%	大買/大賣/
2021/05/21	148	82.06	140.2	82.87	84.70	7.8	366,431	0.00%	大買/大賣/
2021/05/20	273.1	78.65	291	79.31	77.00	-17.9	363,426	0.00%	大買/大賣/
2021/05/19	136	74.61	75	74.68	76.30	61	353,990	0.02%	大買/
2021/05/18	26	68.77	54	67.92	69.40	-28	354,300	-0.01%
2021/05/17	112.4	65.50	170	65.86	63.10	-57.6	355,083	-0.02%	大買/大賣/
2021/05/14	262.2	72.97	170	73.53	70.10	92.2	348,929	0.03%	大買/大賣/
2021/05/13	209.8	78.70	114	78.42	77.50	95.8	341,630	0.03%	大買/大賣/
2021/05/12	205.2	88.93	71.2	90.11	86.10	134	339,909	0.04%	大買/鉅額交易
2021/05/11	349.5	94.59	172.1	95.64	95.60	177.4	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	88.1	91.77	177	92.76	93.50	-88.9	328,422	-0.03%	大賣/
2021/05/07	73	82.52	174	83.28	85.00	-101	325,581	-0.03%	大賣/鉅額交易
2021/05/06	93.1	81.11	118.5	82.36	81.10	-25.4	323,968	-0.01%	大賣/
2021/05/05	137	78.71	202.5	79.33	79.90	-65.5	320,740	-0.02%	大買/大賣/
2021/05/04	304.1	81.83	155.3	82.69	78.00	148.8	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	159.5	84.55	216.2	85.21	86.60	-56.7	313,206	-0.02%	大買/大賣/
2021/04/29	135.1	76.00	92	75.95	79.00	43.1	311,289	0.01%	大買/
2021/04/28	77	78.31	68	78.76	76.80	9	313,044	0.00%
2021/04/27	203.3	78.75	123.1	78.82	77.50	80.2	314,226	0.03%	大買/大賣/
2021/04/26	109	74.00	182	75.07	76.80	-73	312,603	-0.02%	大買/大賣/
2021/04/23	241.2	70.78	90.3	71.40	69.90	150.9	315,745	0.05%	大買/鉅額交易
2021/04/22	234.2	78.74	135.4	77.84	72.90	98.8	315,593	0.03%	大買/大賣/
2021/04/21	167.2	73.23	158.2	74.57	75.90	9	308,666	0.00%	大買/大賣/
2021/04/20	104	68.10	60	68.03	69.00	44	309,304	0.01%	大買/
2021/04/19	135.1	68.32	157.5	68.30	68.00	-22.4	313,097	-0.01%	大買/大賣/
2021/04/16	65.2	60.94	133	60.91	63.30	-67.8	312,672	-0.02%	大賣/
2021/04/15	125	59.78	94.5	59.50	59.00	30.5	316,287	0.01%	大買/
2021/04/14	218.8	57.27	137	58.01	59.90	81.8	324,475	0.03%	大買/大賣/
2021/04/13	120.2	56.33	161	57.18	56.90	-40.9	323,391	-0.01%	大買/大賣/
2021/04/12	70.1	54.37	237.5	54.80	55.00	-167.4	325,158	-0.05%	大賣/鉅額交易
2021/04/09	268.2	50.03	195.5	50.62	50.00	72.7	327,887	0.02%	大買/大賣/
2021/04/08	27	51.54	92	52.05	52.30	-65	328,861	-0.02%
2021/04/07	75.2	49.92	85	50.38	50.50	-9.8	330,502	0.00%
2021/04/06	170	48.19	197	48.68	49.50	-27	339,217	-0.01%	大買/大賣/
2021/04/01	59.3	47.21	138	47.54	47.90	-78.7	334,420	-0.02%	大賣/
2021/03/31	82	45.62	215	45.67	45.50	-133	335,169	-0.04%	大賣/鉅額交易
2021/03/30	57	44.04	18	43.99	43.80	39	332,613	0.01%
2021/03/29	79	43.99	31	44.16	43.80	48	334,642	0.01%
2021/03/26	35	42.27	241	42.88	43.05	-206	338,151	-0.06%	大賣/鉅額交易
2021/03/25	161	42.10	32	42.37	41.70	129	342,399	0.04%	大買/鉅額交易
2021/03/24	102	43.00	63	43.09	43.70	39	344,151	0.01%	大買/
2021/03/23	247.3	44.45	123	44.80	42.75	124.3	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	49	44.54	268.4	45.36	45.85	-219.4	335,637	-0.07%	大賣/鉅額交易
2021/03/19	106	41.66	59.3	42.15	41.70	46.7	335,053	0.01%	大買/
2021/03/18	19	41.03	89	41.20	41.65	-70	336,025	-0.02%
2021/03/17	61.1	40.00	34.5	40.08	40.10	26.6	338,081	0.01%
2021/03/16	109.1	39.71	70	39.71	39.60	39.1	340,095	0.01%	大買/
2021/03/15	64	39.53	77	39.59	40.00	-13	343,638	0.00%
2021/03/12	98	38.87	103	38.96	38.80	-5	346,068	0.00%	大賣/
2021/03/11	82	38.91	64	38.85	38.15	18	345,247	0.01%
2021/03/10	73	38.17	47	38.21	38.05	26	343,580	0.01%
2021/03/09	26	37.31	57	37.98	38.40	-31	342,793	-0.01%
2021/03/08	54	38.18	34	37.94	37.35	20	342,626	0.01%
2021/03/05	41	37.37	24	37.48	37.30	17	343,254	0.00%
2021/03/04	27	37.31	33	37.37	37.30	-6	344,270	0.00%
2021/03/03	34	37.41	23	37.46	38.05	11	345,435	0.00%
2021/03/02	91	38.09	64.1	38.51	36.50	27	347,418	0.01%
2021/02/26	75	37.52	57	37.69	37.95	18	346,878	0.01%
2021/02/25	27	37.76	19	37.65	37.65	8	346,065	0.00%
2021/02/24	91	37.72	28.3	37.57	36.75	62.7	346,653	0.02%
2021/02/23	80	38.95	90	39.24	38.35	-10	345,278	0.00%
2021/02/22	77.3	39.16	151	39.23	39.40	-73.7	343,575	-0.02%	大賣/
2021/02/19	81	37.03	100	37.03	36.85	-19	341,444	-0.01%
2021/02/18	137	37.89	245	37.97	37.45	-108	340,564	-0.03%	大買/大賣/鉅額交易
2021/02/17	133	35.22	153	35.27	36.70	-20	334,836	-0.01%	大買/大賣/
2021/02/05	75	33.79	91	33.78	33.70	-16	333,779	0.00%
2021/02/04	76	33.75	57	33.79	33.95	19	333,977	0.01%
2021/02/03	170	34.45	208	34.36	33.55	-38	335,365	-0.01%	大買/大賣/
2021/02/02	123	33.46	164	33.47	34.10	-41	334,637	-0.01%	大買/大賣/
2021/02/01	67	31.30	90	31.05	31.20	-23	332,819	-0.01%
2021/01/29	107	31.79	51	31.77	31.20	56	331,287	0.02%	大買/
2021/01/28	89	33.05	105	33.09	33.20	-16	329,188	0.00%	大賣/
2021/01/27	113	33.40	72	32.63	32.45	41	326,737	0.01%	大買/
2021/01/26	78	34.32	371	33.75	33.65	-293	324,290	-0.09%	大賣/鉅額交易
2021/01/25	101	35.86	133	36.07	35.35	-32	321,731	-0.01%	大買/大賣/
2021/01/22	154	33.73	130.4	34.08	35.00	23.6	317,020	0.01%	大買/大賣/
2021/01/21	262.4	32.12	211	32.26	32.10	51.4	311,919	0.02%	大買/大賣/
2021/01/20	274	31.35	125.2	31.09	30.45	148.9	307,578	0.05%	大買/大賣/鉅額交易
2021/01/19	374	33.80	185	32.92	32.00	189	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	162	32.97	146	33.34	34.00	16	298,582	0.01%	大買/大賣/
2021/01/15	239.1	34.75	100.2	35.44	34.25	138.9	291,543	0.05%	大買/鉅額交易
2021/01/14	178.1	38.36	86	38.46	38.05	92.1	282,872	0.03%	大買/
2021/01/13	132.1	37.86	128.3	38.25	37.45	3.8	277,868	0.00%	大買/大賣/
2021/01/12	201.1	39.84	133	39.65	38.55	68.1	271,214	0.03%	大買/大賣/
2021/01/11	70.2	42.14	92	42.08	42.65	-21.8	263,335	-0.01%
2021/01/08	198	39.48	178.3	39.42	40.30	19.7	258,827	0.01%	大買/大賣/
2021/01/07	245.2	39.15	229.1	38.92	38.45	16.1	251,081	0.01%	大買/大賣/
2021/01/06	206	44.16	171.7	44.14	42.55	34.3	239,427	0.01%	大買/大賣/
2021/01/05	154.6	44.46	108	44.46	45.50	46.6	232,855	0.02%	大買/大賣/
2021/01/04	129.1	43.44	143.9	43.90	44.75	-14.8	225,311	-0.01%	大買/大賣/
2020/12/31	111	39.43	156	39.43	40.70	-45	217,707	-0.02%	大買/大賣/
2020/12/30	114	37.95	91	37.96	38.20	23	211,301	0.01%	大買/
2020/12/29	242	38.11	151	38.41	38.35	91	206,347	0.04%	大買/大賣/
2020/12/28	56	35.57	53.1	36.63	36.75	3	193,655	0.00%
2020/12/25	59	33.01	102.3	33.10	33.45	-43.3	191,484	-0.02%	大賣/
2020/12/24	26	31.32	66.2	31.29	31.00	-40.2	186,562	-0.02%
2020/12/23	92	30.18	120	30.46	30.70	-28	184,624	-0.02%	大賣/
2020/12/22	142.1	31.58	104	31.72	30.20	38.1	182,936	0.02%	大買/大賣/
2020/12/21	111.1	32.40	144.1	32.46	32.55	-33	178,077	-0.02%	大買/大賣/
2020/12/18	68	30.45	147.6	30.50	30.60	-79.6	174,642	-0.05%	大賣/
2020/12/17	85.1	29.49	57	29.50	29.50	28.1	169,195	0.02%
2020/12/16	38	29.47	24	29.53	29.65	14	168,328	0.01%
2020/12/15	113	29.20	49	29.58	28.65	64	165,748	0.04%	大買/
2020/12/14	34	28.42	128	29.07	29.45	-94	161,575	-0.06%	大賣/
2020/12/11	195	27.63	18	27.44	27.15	177	159,719	0.11%	大買/鉅額交易
2020/12/10	34	28.87	85	28.63	28.90	-51	156,348	-0.03%
2020/12/09	159	27.87	74	27.99	28.50	85	157,119	0.05%	大買/
2020/12/08	48	26.33	63	26.36	26.65	-15	154,716	-0.01%
2020/12/07	47	24.06	58	24.54	24.25	-11	149,613	-0.01%
2020/12/04	76	24.27	7	24.33	24.20	69	148,675	0.05%
2020/12/03	27	25.02	13	24.77	24.75	14	148,725	0.01%
2020/12/02	15	24.61	24	24.58	24.65	-9	150,359	-0.01%
2020/12/01	85	23.96	57.1	24.10	24.30	27.9	149,880	0.02%
2020/11/30	82	25.13	42	24.96	24.70	40	148,944	0.03%
2020/11/27	51	24.85	44.2	24.85	25.10	6.8	147,374	0.00%
2020/11/26	91	24.40	73	24.30	24.65	18	146,402	0.01%
2020/11/25	42	23.86	60	23.88	23.85	-18	145,358	-0.01%
2020/11/24	29	23.49	27	23.42	23.15	2	142,622	0.00%
2020/11/23	21	23.15	39.5	23.27	23.45	-18.5	141,379	-0.01%
2020/11/20	20.5	22.19	78	22.26	22.55	-57.5	141,017	-0.04%
2020/11/19	69	22.15	10	22.13	21.95	59	142,743	0.04%
2020/11/18	65	21.97	86	21.95	22.50	-21	140,647	-0.01%
2020/11/17	11	20.78	61	20.87	21.10	-50	137,819	-0.04%
2020/11/16	17	20.37	29	20.39	20.50	-12	138,620	-0.01%
2020/11/13	44	19.99	40	20.07	20.10	4	139,438	0.00%
2020/11/12	83	19.34	31	19.52	19.50	52	138,375	0.04%
2020/11/11	90	19.59	82.1	19.99	20.20	8	138,779	0.01%
2020/11/10	84	20.77	24	20.90	19.95	60	137,101	0.04%
2020/11/09	45	21.62	27	21.28	21.70	18	131,851	0.01%
2020/11/06	0	0.00	12.5	20.22	20.35	-12.5	128,364	-0.01%
2020/11/05	54	19.83	91	19.91	19.80	-37	127,834	-0.03%
2020/11/04	0	0.00	20	19.67	19.80	-20	126,762	-0.02%
2020/11/03	74	19.21	11	19.25	19.25	63	125,533	0.05%
2020/11/02	13	19.26	38	19.23	19.20	-25	124,190	-0.02%
2020/10/30	54	19.04	84	19.10	18.90	-30	121,735	-0.02%
2020/10/29	82	18.52	77	18.67	18.95	5	119,885	0.00%
2020/10/28	23	19.06	9	18.95	18.80	14	117,910	0.01%
2020/10/27	26	19.73	31	19.61	19.65	-5	115,403	0.00%
2020/10/26	17	19.51	61.7	19.67	19.80	-44.7	113,934	-0.04%
2020/10/23	23	18.65	160	18.64	18.60	-137	109,416	-0.13%	大賣/鉅額交易
2020/10/22	0	0.00	1	17.80	17.90	-1	106,951	0.00%
2020/10/21	11	17.93	9	17.92	17.85	2	106,336	0.00%
2020/10/20	14.2	17.77	4	17.90	17.95	10.2	105,733	0.01%
2020/10/19	29	17.82	3	17.97	17.85	26	104,644	0.02%
2020/10/16	63	17.88	21	17.65	17.65	42	103,316	0.04%
2020/10/15	24	17.34	9	17.38	17.50	15	101,167	0.01%
2020/10/14	4	17.01	30	17.07	17.15	-26	99,905	-0.03%
2020/10/13	35	16.94	18	16.88	17.00	17	98,781	0.02%
2020/10/12	13	16.20	9.3	16.43	16.30	3.7	96,201	0.00%
2020/10/08	7.3	16.52	1	16.50	16.65	6.3	95,101	0.01%
2020/10/07	6	16.65	6	16.64	16.65	0	94,341	0.00%
2020/10/06	8	16.32	4	16.35	16.45	4	93,537	0.00%
2020/10/05	9	16.23	15	16.34	16.45	-6	92,554	-0.01%
2020/09/30	12	15.80	60	15.80	15.85	-48	90,775	-0.05%
2020/09/29	90.1	15.40	23	15.47	15.45	67.1	89,783	0.07%
2020/09/28	6	15.45	15	15.41	15.55	-9	88,723	-0.01%
2020/09/25	21	15.30	27	15.19	15.40	-6	88,039	-0.01%
2020/09/24	13	14.97	12	14.90	14.80	1	85,793	0.00%
2020/09/23	129	15.17	13	15.20	15.20	116	83,579	0.14%	大買/鉅額交易
2020/09/22	28	15.80	13	15.86	15.80	15	79,654	0.02%
2020/09/21	40	15.78	28	15.81	15.80	12	78,597	0.02%
2020/09/18	50.1	16.01	35	16.10	16.05	15.1	77,335	0.02%
2020/09/17	55.1	16.21	16	16.38	16.10	39.1	76,254	0.05%
2020/09/16	68	16.06	56	16.01	16.10	12	74,588	0.02%
2020/09/15	50	16.78	23	16.80	16.90	27	71,108	0.04%
2020/09/14	108	17.06	20.2	16.84	16.50	87.9	69,318	0.13%	大買/
2020/09/11	121	18.38	25	18.82	17.70	96	64,199	0.15%	大買/
2020/09/10	3	19.15	8.8	19.10	19.05	-5.8	60,379	-0.01%
2020/09/09	13	18.73	21	18.82	19.00	-8	59,235	-0.01%
2020/09/08	19	18.62	13	18.70	18.70	6	57,847	0.01%
2020/09/07	45.1	19.04	46.1	19.18	18.80	-1	55,986	0.00%
2020/09/04	14	18.21	71	18.63	18.80	-57	52,869	-0.11%
2020/09/03	19	17.62	106	18.04	18.20	-87	51,321	-0.17%	大賣/
2020/09/02	8	17.37	25	17.33	17.60	-17	49,450	-0.03%
2020/09/01	27	17.08	117.1	17.07	17.20	-90.1	48,390	-0.19%	大賣/
2020/08/31	32.2	17.35	22.5	17.34	17.40	9.7	46,838	0.02%
2020/08/28	9	16.49	29	16.51	16.35	-20	43,576	-0.05%
2020/08/27	35.1	16.48	41	16.20	16.25	-5.9	42,409	-0.01%
2020/08/26	48	16.37	96.1	16.46	16.45	-48.1	41,223	-0.12%
2020/08/25	41	15.96	108.4	16.09	16.30	-67.4	39,046	-0.17%	大賣/
2020/08/24	113	15.24	26	15.26	15.20	87	34,943	0.25%	大買/
2020/08/21	17	15.34	15.2	15.22	15.20	1.8	34,183	0.01%
2020/08/20	150	15.02	131	15.03	15.00	19	32,488	0.06%	大買/大賣/
2020/08/19	26	15.53	25.5	15.35	15.40	0.5	29,075	0.00%
2020/08/18	43	15.07	73	15.03	15.20	-30	26,709	-0.11%
2020/08/17	13	14.27	16.4	14.55	14.90	-3.4	23,874	-0.01%
2020/08/14	16	13.04	161.2	13.35	13.55	-145.2	21,723	-0.67%	大賣/鉅額交易
2020/08/13	5	12.60	5	12.30	12.35	0	19,151	0.00%
2020/08/12	5	12.20	5	12.20	12.20	0	18,795	0.00%
2020/08/11	54	12.56	114	12.70	12.45	-60	18,327	-0.33%	大賣/
2020/08/10	13	12.13	39	11.96	12.50	-26	16,859	-0.15%
2020/08/07	10	11.30	53	11.37	11.40	-43	15,756	-0.27%
2020/08/06	0	0.00	7	11.20	11.15	-7	15,304	-0.05%
2020/08/05	0	0.00	1	11.05	11.05	-1	15,222	-0.01%
2020/07/31	0	0.00	7	11.19	11.00	-7	15,225	-0.05%
2020/07/30	0	0.00	2	11.05	11.05	-2	15,056	-0.01%
2020/07/29	0	0.00	20	11.00	10.95	-20	15,078	-0.13%
2020/07/27	10	10.95	0	0.00	10.80	10	15,648	0.06%
2020/07/23	25	10.84	0	0.00	10.85	25	16,104	0.16%
2020/07/20	15	10.80	0	0.00	10.80	15	16,096	0.09%
2020/07/17	1	11.05	0	0.00	10.85	1	16,106	0.01%
2020/07/16	0	0.00	1	10.95	11.05	-1	16,385	-0.01%
2020/07/14	3	10.70	0	0.00	10.70	3	16,443	0.02%
2020/07/10	15	10.88	8	11.00	10.75	7	16,836	0.04%
2020/07/09	11	11.05	0	0.00	11.05	11	16,775	0.07%
2020/07/08	10	11.11	0	0.00	11.15	10	16,764	0.06%
2020/07/07	22	11.09	2	11.25	11.25	20	16,658	0.12%
2020/07/06	10	11.13	0	0.00	11.15	10	16,800	0.06%
2020/07/03	5	11.17	0	0.00	11.15	5	16,619	0.03%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/19	3	10.85	1	10.85	10.80	2	16,841	0.01%
2020/06/18	70	10.98	0	0.00	11.00	70	16,660	0.42%
2020/06/16	0	0.00	2	11.05	11.25	-2	16,725	-0.01%
2020/06/15	5	10.80	0	0.00	10.75	5	16,923	0.03%
2020/06/11	7	10.99	0	0.00	10.95	7	17,309	0.04%
2020/06/10	5	11.25	0	0.00	11.25	5	17,420	0.03%
2020/06/09	1	11.30	0	0.00	11.30	1	17,670	0.01%
2020/06/08	4	11.35	10	11.36	11.35	-6	17,874	-0.03%
2020/06/05	11	11.57	4	11.48	11.40	7	17,760	0.04%
2020/06/02	2	11.20	0	0.00	11.25	2	17,855	0.01%
2020/06/01	0	0.00	8	11.30	11.20	-8	18,068	-0.04%
2020/05/29	3	11.00	0	0.00	10.90	3	17,956	0.02%
2020/05/28	1	10.95	10	11.15	10.90	-9	17,750	-0.05%
2020/05/26	2	10.85	0	0.00	10.95	2	17,513	0.01%
2020/05/22	10	10.85	0	0.00	10.75	10	17,500	0.06%
2020/05/21	6.7	11.06	5	11.00	11.00	1.7	17,444	0.01%
2020/05/20	0	0.00	6	10.80	10.75	-6	16,708	-0.04%
2020/05/19	30	10.72	0	0.00	10.70	30	16,592	0.18%
2020/05/14	10	10.40	0	0.00	10.35	10	16,696	0.06%
2020/05/12	0	0.00	5	10.55	10.50	-5	16,654	-0.03%
2020/05/08	1	10.65	1	10.55	10.55	0	16,543	0.00%
2020/05/06	7	10.54	0	0.00	10.55	7	16,635	0.04%
2020/05/05	1	10.80	0	0.00	10.65	1	16,636	0.01%
2020/04/30	1	11.00	41	11.08	11.10	-40	16,615	-0.24%
2020/04/29	6	10.80	6	10.76	10.70	0	16,169	0.00%
2020/04/28	6	10.48	0	0.00	10.55	6	15,964	0.04%
2020/04/27	2	10.20	0	0.00	10.20	2	16,250	0.01%
2020/04/24	2	9.99	1	10.05	9.94	1	16,289	0.01%
2020/04/23	1	10.05	0	0.00	10.05	1	16,292	0.01%
2020/04/22	0	0.00	3	9.72	9.88	-3	16,290	-0.02%
2020/04/21	20	9.90	1	9.84	9.88	19	16,366	0.12%
2020/04/17	50	10.35	1	10.25	10.25	49	16,085	0.30%
2020/04/16	7	10.27	1	10.25	10.30	6	16,326	0.04%
2020/04/15	11	10.58	55	10.77	10.35	-44	16,298	-0.27%
2020/04/13	3	10.05	11	10.10	10.05	-8	15,991	-0.05%
2020/04/10	5	10.15	0	0.00	10.20	5	16,231	0.03%
2020/04/09	2	10.25	57	10.22	10.25	-55	16,548	-0.33%
2020/04/08	2	9.64	0	0.00	9.66	2	16,231	0.01%
2020/04/06	10	9.05	0	0.00	9.11	10	15,969	0.06%
2020/03/31	5	9.23	0	0.00	9.25	5	15,718	0.03%
2020/03/27	205	9.63	0	0.00	9.40	205	15,373	1.33%	大買/鉅額交易
2020/03/24	2	9.63	2	9.46	9.44	0	14,981	0.00%
2020/03/23	5	9.07	10	9.30	9.24	-5	15,121	-0.03%
2020/03/20	3	9.50	5	9.55	9.60	-2	14,994	-0.01%
2020/03/19	50	9.00	70	9.29	9.20	-20	14,834	-0.13%
2020/03/18	0	0.00	8	9.75	9.50	-8	14,626	-0.05%
2020/03/17	1	9.50	25	9.61	9.42	-24	14,397	-0.17%
2020/03/13	0	0.00	150	10.28	10.45	-150	13,652	-1.10%	大賣/鉅額交易
2020/03/12	5	11.45	7	11.45	11.10	-2	13,317	-0.02%
2020/03/11	4	11.70	0	0.00	11.55	4	13,052	0.03%
2020/03/10	0	0.00	5	11.65	11.70	-5	13,299	-0.04%
2020/03/09	10	11.46	0	0.00	11.40	10	12,959	0.08%
2020/03/05	7.3	11.85	5	11.80	11.85	2.3	12,641	0.02%
2020/03/03	25	11.44	0	0.00	11.40	25	12,316	0.20%
2020/02/24	5	11.55	0	0.00	11.55	5	12,302	0.04%
2020/02/19	15	12.02	10	12.00	11.95	5	12,545	0.04%
2020/02/18	10	11.75	10	11.80	11.80	0	12,318	0.00%
2020/02/13	0	0.00	2	11.80	11.90	-2	12,232	-0.02%
2020/02/12	20	11.75	5	11.85	11.80	15	12,237	0.12%
2020/02/04	5	11.55	0	0.00	11.60	5	13,085	0.04%
2020/01/31	5	11.90	0	0.00	11.75	5	13,329	0.04%
2020/01/30	45	11.92	70.5	12.34	11.80	-25.5	13,347	-0.19%
2020/01/10	0	0.00	14	13.10	13.15	-14	13,087	-0.11%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/06	0	0.00	2	13.05	13.00	-2	12,401	-0.02%
2020/01/03	10	12.88	15.5	12.96	13.00	-5.5	12,096	-0.05%
2020/01/02	0	0.00	10	12.73	12.70	-10	11,649	-0.09%
2019/12/31	15	12.40	0	0.00	12.40	15	11,463	0.13%
2019/12/23	0	0.00	2	12.45	12.55	-2	11,986	-0.02%
2019/12/18	0	0.00	5	12.65	12.65	-5	11,984	-0.04%
2019/12/16	0	0.00	0.5	12.40	12.45	-0.5	11,701	0.00%
2019/12/12	0	0.00	0.2	12.25	12.25	-0.2	11,533	0.00%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/06	0	0.00	30	12.25	12.25	-30	11,693	-0.26%
2019/12/05	4	12.30	25	12.31	12.35	-21	11,600	-0.18%
2019/11/28	2.7	12.55	0	0.00	12.55	2.7	11,148	0.02%
2019/11/25	5	12.35	2	12.30	12.35	3	10,860	0.03%
2019/11/22	0.4	12.40	0	0.00	12.40	0.4	10,857	0.00%
2019/11/21	20	12.60	0	0.00	12.55	20	10,902	0.18%
2019/11/20	9	12.44	23.3	12.47	12.85	-14.3	10,885	-0.13%
2019/11/19	5	12.40	22	12.50	12.50	-17	10,607	-0.16%
2019/11/13	0	0.00	20	12.65	12.60	-20	10,919	-0.18%
2019/11/07	0	0.00	10	12.70	12.65	-10	11,364	-0.09%
2019/11/06	20	12.65	5	12.70	12.80	15	11,286	0.13%
2019/11/05	30	12.37	5	12.55	12.65	25	11,154	0.22%
2019/11/04	10	12.70	0	0.00	12.80	10	10,738	0.09%
2019/10/30	0	0.00	20	12.55	12.60	-20	11,159	-0.18%
2019/10/29	7	12.79	0	0.00	12.70	7	10,954	0.06%
2019/10/28	9	13.07	0	0.00	13.05	9	11,109	0.08%
2019/10/23	10	13.35	0	0.00	13.20	10	11,233	0.09%
2019/10/22	0	0.00	50	13.20	13.40	-50	11,330	-0.44%
2019/10/21	0	0.00	3	13.20	13.25	-3	11,346	-0.03%
2019/10/16	60	13.00	0	0.00	13.00	60	12,308	0.49%
2019/10/04	1	12.70	0	0.00	12.75	1	12,291	0.01%
2019/10/02	2	13.00	5	13.03	13.05	-3	12,431	-0.02%
2019/10/01	0	0.00	4	13.25	13.25	-4	12,417	-0.03%
2019/09/20	0	0.00	0.1	13.05	13.10	-0.1	13,139	0.00%
2019/09/05	0	0.00	5	13.00	13.05	-5	13,032	-0.04%
2019/09/03	3	12.85	0	0.00	12.85	3	12,870	0.02%
2019/08/30	20	12.70	0	0.00	12.85	20	12,900	0.16%
2019/08/26	0	0.00	0.4	12.55	12.55	-0.4	12,879	0.00%
2019/08/22	1	12.70	0	0.00	12.70	1	12,850	0.01%
2019/08/19	2	12.50	0	0.00	12.45	2	12,849	0.02%
2019/08/16	33	12.40	0	0.00	12.65	33	12,780	0.26%
2019/08/14	5	12.90	50	12.75	12.90	-45	12,447	-0.36%
2019/08/12	0	0.00	2	13.40	13.35	-2	12,134	-0.02%
2019/08/06	50	13.20	1	13.00	13.25	49	12,195	0.40%
2019/08/02	21	13.40	3	13.65	13.40	18	12,013	0.15%
2019/08/01	0	0.00	65	14.10	14.10	-65	11,675	-0.56%
2019/07/30	0	0.00	1	14.30	14.25	-1	11,591	-0.01%
2019/07/26	1	14.00	0	0.00	14.00	1	11,462	0.01%
2019/07/24	15	13.90	10	13.80	13.75	5	11,420	0.04%
2019/07/23	0	0.00	10	14.00	14.00	-10	11,295	-0.09%
2019/07/22	5	13.90	17	14.02	14.15	-12	11,146	-0.11%
2019/07/18	0	0.00	40	13.50	13.50	-40	10,554	-0.38%
2019/07/17	0	0.00	40	13.40	13.35	-40	10,617	-0.38%
2019/07/15	80	13.24	0	0.00	13.35	80	11,357	0.70%
2019/07/12	10	13.35	2	13.25	13.25	8	11,481	0.07%
2019/07/11	0	0.00	13	13.46	13.40	-13	11,655	-0.11%
2019/07/10	0	0.00	31	13.55	13.45	-31	11,847	-0.26%
2019/07/08	2	13.30	0	0.00	13.30	2	12,318	0.02%
2019/07/05	0	0.00	1	13.50	13.55	-1	12,131	-0.01%
2019/07/04	0	0.00	6	13.55	13.50	-6	11,989	-0.05%
2019/07/03	0	0.00	50	13.35	13.40	-50	11,851	-0.42%
2019/07/02	10	13.20	6	13.30	13.30	4	11,767	0.03%
2019/07/01	0	0.00	45.5	12.82	13.10	-45.5	11,539	-0.39%
2019/06/28	11	12.64	0	0.00	12.45	11	11,211	0.10%
2019/06/27	0	0.00	7	12.77	12.65	-7	11,223	-0.06%
2019/06/25	1	12.45	0	0.00	12.50	1	11,164	0.01%
2019/06/21	40	12.48	0	0.00	12.45	40	11,358	0.35%
2019/06/20	1	12.40	0	0.00	12.50	1	11,438	0.01%
2019/06/14	0	0.00	2	12.00	12.05	-2	11,264	-0.02%
2019/06/05	10	12.00	0	0.00	12.00	10	11,442	0.09%
2019/06/04	60	11.94	0	0.00	12.00	60	11,425	0.53%
2019/05/30	10	11.95	0	0.00	11.90	10	11,414	0.09%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/27	0	0.00	2	12.05	12.05	-2	11,810	-0.02%
2019/05/23	0	0.00	1	11.95	11.95	-1	12,022	-0.01%
2019/05/21	1	12.25	0	0.00	12.25	1	12,274	0.01%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/16	1	12.30	0	0.00	12.30	1	12,273	0.01%
2019/05/15	0.5	12.40	0	0.00	12.40	0.5	12,304	0.00%
2019/05/14	2	12.40	0	0.00	12.35	2	12,283	0.02%
2019/05/13	4	12.60	0	0.00	12.60	4	12,168	0.03%
2019/05/10	6	12.50	0	0.00	12.50	6	12,205	0.05%
2019/05/09	44	12.65	0	0.00	12.60	44	12,018	0.37%
2019/05/08	1	12.70	0	0.00	12.95	1	11,830	0.01%
2019/05/07	1	13.00	0	0.00	13.00	1	11,647	0.01%
2019/05/06	20	12.93	6	12.91	13.05	14	11,436	0.12%
2019/05/03	1	13.70	2	13.70	13.70	-1	10,955	-0.01%
2019/05/02	5	13.60	1.4	13.69	13.75	3.6	10,789	0.03%
2019/04/30	2	13.50	0	0.00	13.55	2	10,535	0.02%
2019/04/29	11	13.30	0	0.00	13.40	11	10,393	0.11%
2019/04/26	0	0.00	1	13.15	13.30	-1	10,284	-0.01%
2019/04/25	0	0.00	22.4	13.40	13.40	-22.4	10,233	-0.22%
2019/04/24	0	0.00	6.2	13.54	13.20	-6.2	10,129	-0.06%
2019/04/23	0	0.00	3	13.15	13.45	-3	10,026	-0.03%
2019/04/22	6	13.43	49.1	13.38	13.30	-43.1	9,816	-0.44%
2019/04/19	20	12.85	3	12.90	12.95	17	9,401	0.18%
2019/04/18	0	0.00	73	12.62	12.60	-73	8,979	-0.81%
2019/04/17	0	0.00	5	12.66	12.70	-5	8,847	-0.06%
2019/04/16	25	12.64	8	12.74	12.65	17	8,641	0.20%
2019/04/15	45	12.40	32	12.53	12.60	13	8,450	0.15%
2019/04/11	5	12.30	5	12.15	12.20	0	8,020	0.00%
2019/04/08	0	0.00	5	12.05	12.05	-5	8,021	-0.06%
2019/04/03	10	11.95	0	0.00	12.00	10	7,930	0.13%
2019/04/01	6.5	11.80	0	0.00	11.85	6.5	7,937	0.08%
2019/03/29	0	0.00	10	11.85	11.95	-10	7,863	-0.13%
2019/03/28	1	11.60	0	0.00	11.70	1	8,008	0.01%
2019/03/27	15	11.75	0	0.00	11.70	15	8,052	0.19%
2019/03/26	4	11.86	0	0.00	11.85	4	8,036	0.05%
2019/03/25	20	11.98	41	11.90	11.90	-21	7,976	-0.26%
2019/03/22	0	0.00	2.6	12.19	12.25	-2.6	8,072	-0.03%
2019/03/21	2	12.15	0	0.00	12.15	2	8,141	0.02%
2019/03/20	50	12.15	6	12.15	12.15	44	8,494	0.52%
2019/03/14	2	12.20	0	0.00	12.05	2	8,766	0.02%
2019/03/06	0	0.00	20	12.20	12.25	-20	11,288	-0.18%
2019/03/05	0	0.00	30	12.20	12.20	-30	11,745	-0.26%
2019/03/04	0	0.00	5	12.45	12.40	-5	11,900	-0.04%
2019/02/27	50	12.52	5	12.55	12.45	45	11,874	0.38%
2019/02/26	20	12.48	29	12.48	12.50	-9	11,688	-0.08%
2019/02/25	0	0.00	9	12.30	12.25	-9	11,552	-0.08%
2019/02/21	9	12.30	19	12.20	12.25	-10	11,478	-0.09%
2019/02/20	5	11.95	0	0.00	12.00	5	11,234	0.04%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/13	6	11.84	0.1	11.85	11.85	5.9	11,295	0.05%
2019/01/28	5	12.05	0	0.00	12.05	5	11,411	0.04%
2019/01/25	0	0.00	0.1	12.00	12.05	-0.1	11,464	0.00%
2019/01/22	10	12.10	0	0.00	12.10	10	11,772	0.08%
2019/01/18	5	12.10	0	0.00	12.05	5	11,933	0.04%
2019/01/11	0	0.00	5	12.15	11.95	-5	12,302	-0.04%
2019/01/04	9	11.63	0	0.00	11.60	9	12,540	0.07%
2019/01/02	0	0.00	2	12.00	11.90	-2	12,768	-0.02%
2018/12/26	6	11.89	0	0.00	11.80	6	12,780	0.05%
2018/12/22	6	12.03	0	0.00	12.05	6	12,700	0.05%
2018/12/21	2	12.15	0	0.00	12.05	2	12,750	0.02%
2018/12/20	8	12.33	0	0.00	12.30	8	12,629	0.06%
2018/12/19	0	0.00	1	12.60	12.55	-1	12,524	-0.01%
2018/12/17	5	12.80	10	12.85	12.85	-5	12,300	-0.04%
2018/12/13	10	12.45	6	12.43	12.50	4	12,011	0.03%
2018/12/11	5	12.10	10	12.00	12.05	-5	11,561	-0.04%
2018/12/10	2	11.85	0	0.00	11.80	2	11,391	0.02%
2018/12/05	0	0.00	2	12.08	12.20	-2	11,076	-0.02%
2018/12/04	20	12.16	14	12.19	12.25	6	10,963	0.05%
2018/12/03	0.9	12.00	79	11.91	11.95	-78.1	10,609	-0.74%
2018/11/30	56	11.69	15	11.75	11.65	41	10,062	0.41%
2018/11/28	12	12.03	10	12.13	12.15	2	8,833	0.02%
2018/11/27	0	0.00	10	11.70	11.75	-10	8,377	-0.12%
2018/11/26	6	11.70	16	11.68	11.65	-10	8,199	-0.12%
2018/11/22	1	11.65	5	11.70	11.60	-4	8,228	-0.05%
2018/11/20	0	0.00	0.2	11.65	11.65	-0.2	8,193	0.00%
2018/11/16	11	11.60	0	0.00	11.70	11	8,206	0.13%
2018/11/14	10	11.45	2	11.45	11.70	8	8,118	0.10%
2018/10/31	2	11.35	0	0.00	11.40	2	8,066	0.02%
2018/10/30	0	0.00	1	11.30	11.35	-1	8,099	-0.01%
2018/10/25	7	11.51	0	0.00	11.40	7	8,166	0.09%
2018/10/23	0	0.00	10.6	12.00	11.85	-10.6	8,012	-0.13%
2018/10/18	0	0.00	15	12.00	12.15	-15	7,878	-0.19%
2018/10/12	14	11.75	0	0.00	11.70	14	7,777	0.18%
2018/10/11	32	11.68	0	0.00	11.55	32	7,688	0.42%
2018/10/05	9	12.50	0	0.00	12.45	9	7,348	0.12%
2018/10/01	0	0.00	10	13.05	13.05	-10	7,518	-0.13%
2018/09/28	0.5	12.90	0	0.00	12.80	0.5	7,596	0.01%
2018/09/27	0	0.00	3	13.10	13.05	-3	7,588	-0.04%
2018/09/20	1.1	12.60	0	0.00	12.60	1.1	7,933	0.01%
2018/09/19	0	0.00	3	12.45	12.70	-3	8,140	-0.04%
2018/09/14	0.6	12.40	0	0.00	12.40	0.6	8,688	0.01%
2018/09/13	5	12.25	5	12.40	12.35	0	8,809	0.00%
2018/09/10	1	12.35	1	12.20	12.10	0	9,068	0.00%
2018/09/07	8	12.46	0	0.00	12.35	8	8,996	0.09%
2018/09/06	10	12.65	0	0.00	12.60	10	8,936	0.11%
2018/08/29	5	13.00	5	13.05	13.00	0	9,103	0.00%
2018/08/28	0	0.00	6	13.46	13.55	-6	8,936	-0.07%
2018/08/17	21	13.15	0	0.00	13.00	21	9,325	0.23%
2018/08/15	21	13.30	0	0.00	13.30	21	9,503	0.22%
2018/08/10	10	13.90	0	0.00	13.90	10	10,133	0.10%
2018/08/09	1	14.15	0	0.00	14.20	1	10,151	0.01%
2018/08/06	5	14.15	6	14.36	14.40	-1	10,217	-0.01%
2018/08/01	0	0.00	0.2	14.15	14.15	-0.2	10,196	0.00%
2018/07/24	5	13.55	5	13.45	13.55	0	10,704	0.00%
2018/07/23	0	0.00	20	13.31	13.30	-20	10,814	-0.18%
2018/07/13	10	13.05	0	0.00	13.10	10	11,522	0.09%
2018/07/11	0	0.00	2	13.10	13.10	-2	11,641	-0.02%
2018/07/06	20	12.83	0	0.00	12.85	20	11,718	0.17%
2018/07/02	0	0.00	2	13.40	13.35	-2	11,812	-0.02%
2018/06/29	21	12.97	0	0.00	13.00	21	11,668	0.18%
2018/06/28	1	12.90	0	0.00	12.95	1	11,482	0.01%
2018/06/27	10	13.05	0	0.00	13.05	10	11,368	0.09%
2018/06/26	16	13.30	0	0.00	13.30	16	11,309	0.14%
2018/06/25	0	0.00	2	13.85	13.80	-2	11,240	-0.02%
2018/06/22	4	14.11	0	0.00	14.10	4	11,204	0.04%
2018/06/21	5	14.40	0	0.00	14.25	5	11,323	0.04%
2018/06/20	5	14.40	0	0.00	14.35	5	11,437	0.04%
2018/06/12	15	14.65	0	0.00	14.75	15	12,633	0.12%
2018/06/11	10	14.65	0	0.00	14.65	10	12,648	0.08%
2018/06/08	5	14.85	0	0.00	14.80	5	12,606	0.04%
2018/06/04	10	14.95	15	14.92	14.95	-5	13,119	-0.04%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/28	0	0.00	1	15.35	15.35	-1	13,735	-0.01%
2018/05/25	0	0.00	2	15.25	15.10	-2	13,828	-0.01%
2018/05/24	5	15.30	0	0.00	15.25	5	13,928	0.04%
2018/05/22	10	15.68	11	15.40	15.40	-1	13,950	-0.01%
2018/05/18	3	14.77	0	0.00	14.90	3	13,621	0.02%
2018/05/14	0	0.00	2	14.65	14.65	-2	15,200	-0.01%
2018/05/08	1	15.00	0	0.00	15.05	1	15,796	0.01%
2018/05/07	20	15.12	5	15.00	14.95	15	15,977	0.09%
2018/05/03	0	0.00	3	15.10	15.00	-3	15,982	-0.02%
2018/05/02	1	15.10	3	15.05	15.05	-2	16,161	-0.01%
2018/04/30	5	14.85	11	14.94	15.10	-6	16,509	-0.04%
2018/04/27	0	0.00	3	14.20	14.30	-3	16,687	-0.02%
2018/04/26	1	14.70	0	0.00	14.20	1	17,170	0.01%
2018/04/25	6	14.34	0	0.00	14.30	6	17,237	0.03%
2018/04/24	3	14.62	0	0.00	14.55	3	17,631	0.02%
2018/04/23	0	0.00	23	14.96	14.90	-23	17,802	-0.13%
2018/04/20	3	14.93	0	0.00	14.95	3	18,094	0.02%
2018/04/19	10	15.00	5	15.05	14.95	5	18,319	0.03%
2018/04/17	8	14.79	0	0.00	14.70	8	18,938	0.04%
2018/04/13	0	0.00	5	15.05	15.05	-5	19,558	-0.03%
2018/04/11	5	15.10	0	0.00	15.05	5	22,728	0.02%
2018/04/09	5	15.15	0	0.00	15.15	5	26,348	0.02%
2018/04/03	1	15.15	0	0.00	15.15	1	28,495	0.00%
2018/04/02	0	0.00	2	15.30	15.20	-2	28,675	-0.01%
2018/03/30	5.5	15.10	0	0.00	15.10	5.5	29,003	0.02%
2018/03/29	4	15.08	0	0.00	15.05	4	29,102	0.01%
2018/03/28	2	15.05	0	0.00	15.10	2	29,124	0.01%
2018/03/23	5	15.35	0	0.00	15.40	5	29,609	0.02%
2018/03/22	0	0.00	1	15.95	15.75	-1	29,682	0.00%
2018/03/21	6	15.90	0	0.00	15.90	6	29,610	0.02%
2018/03/20	0	0.00	5	16.15	16.15	-5	29,294	-0.02%
2018/03/19	5	16.00	14	16.04	16.20	-9	29,292	-0.03%
2018/03/16	0	0.00	1	15.55	15.60	-1	29,043	0.00%
2018/03/14	22	15.60	0	0.00	15.70	22	29,378	0.07%
2018/03/13	11	15.70	0	0.00	15.70	11	29,749	0.04%
2018/03/09	5	15.47	5	15.55	15.45	0	31,322	0.00%
2018/03/08	0	0.00	5	15.15	15.10	-5	31,526	-0.02%
2018/03/07	23	15.10	0	0.00	15.05	23	32,137	0.07%
2018/03/06	43	15.15	0	0.00	15.05	43	32,372	0.13%
2018/03/05	58	15.31	0	0.00	15.20	58	32,372	0.18%
2018/03/01	5	15.50	5	15.55	15.90	0	32,670	0.00%
2018/02/27	1.3	15.49	1	15.60	15.45	0.3	32,580	0.00%
2018/02/23	15	15.70	0	0.00	15.50	15	32,621	0.05%
2018/02/22	5	15.75	5	15.55	15.60	0	32,912	0.00%
2018/02/21	1	15.30	0	0.00	15.50	1	32,819	0.00%
2018/02/12	0	0.00	10	15.27	15.10	-10	32,807	-0.03%
2018/02/09	10	14.45	10	14.50	15.10	0	32,797	0.00%
2018/02/08	5	15.30	0	0.00	15.25	5	32,727	0.02%
2018/02/07	6	15.58	0	0.00	15.50	6	32,820	0.02%
2018/02/06	13	15.88	23	15.79	15.30	-10	33,097	-0.03%
2018/02/05	18	16.33	10	16.43	16.45	8	32,631	0.02%
2018/02/02	8	16.99	0	0.00	16.80	8	32,616	0.02%
2018/02/01	10	17.13	0	0.00	17.15	10	32,782	0.03%
2018/01/30	1	17.35	5	17.20	17.20	-4	33,901	-0.01%
2018/01/25	0	0.00	5	17.35	17.40	-5	34,056	-0.01%
2018/01/24	11	17.48	7	17.54	17.60	4	34,671	0.01%
2018/01/23	11	17.33	21	17.30	17.15	-10	34,505	-0.03%
2018/01/22	15	17.52	16	17.54	17.50	-1	34,772	0.00%
2018/01/19	2	18.05	0	0.00	18.05	2	34,455	0.01%
2018/01/18	6	18.18	16	18.11	18.10	-10	34,640	-0.03%
2018/01/17	11	17.78	1	17.70	18.05	10	34,805	0.03%
2018/01/16	2	17.80	2	17.85	17.80	0	35,518	0.00%
2018/01/15	5	18.15	18	18.14	18.05	-13	35,990	-0.04%
2018/01/12	1	18.05	0	0.00	18.00	1	36,139	0.00%
2018/01/11	20	18.05	10	18.13	17.85	10	35,930	0.03%
2018/01/10	21	17.97	10	17.95	17.75	11	35,893	0.03%
2018/01/09	18	18.22	5	18.25	18.20	13	35,609	0.04%
2018/01/08	33	18.32	12	18.50	18.40	21	35,487	0.06%
2018/01/05	37	18.55	14	18.64	18.70	23	35,212	0.07%
2018/01/04	0	0.00	30	17.89	18.15	-30	32,858	-0.09%
2018/01/03	28	18.13	13	17.93	17.70	15	31,810	0.05%
2018/01/02	6	17.20	56	17.24	17.95	-50	29,691	-0.17%