長榮 (2603)-元富-基隆券商分點個股進出

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
231.0
漲跌
▲5.0
漲幅
+2.21%
成交量
16,222張
產業
上市航運類股
4774人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-基隆券商分點個股進出

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-基隆券商分點個股進出
元富-基隆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
2024/12/17	4	229.38	5	231.10	231.00	-1	24,842	0.00%
2024/12/13	1.1	229.50	9	228.61	230.00	-7.9	24,774	-0.03%
2024/12/12	0.2	227.50	1	227.50	227.00	-0.9	24,734	0.00%
2024/12/11	1.1	227.08	0	0.00	227.00	1.1	24,746	0.00%
2024/12/10	7.1	231.75	0	0.00	231.00	7.1	24,763	0.03%
2024/12/09	0	234.75	9.1	234.06	235.50	-9	24,639	-0.04%
2024/12/05	1	228.00	0	0.00	226.00	1	24,255	0.00%
2024/12/04	0	0.00	0	228.50	230.00	0	24,273	0.00%
2024/12/03	0	0.00	0	225.50	229.00	0	24,406	0.00%
2024/12/02	0	221.00	3	220.33	221.00	-3	24,149	-0.01%
2024/11/29	3	218.52	1	216.50	217.00	2	24,267	0.01%
2024/11/28	2	218.25	4	217.00	217.00	-2	24,177	-0.01%
2024/11/27	30.1	219.45	13.4	214.91	214.00	16.7	23,944	0.07%
2024/11/26	1	226.50	1	229.50	229.50	0	23,025	0.00%
2024/11/25	8.2	228.37	1	237.00	228.00	7.2	23,013	0.03%
2024/11/22	1.1	239.36	1	235.50	236.00	0.1	22,455	0.00%
2024/11/21	0	237.50	1.1	239.91	239.00	-1.1	22,260	0.00%
2024/11/20	9	238.50	10.1	237.55	233.50	-1.1	21,992	-0.01%
2024/11/19	0	0.00	7.2	233.40	236.00	-7.2	21,542	-0.03%
2024/11/18	0	0.00	0.4	224.50	224.50	-0.4	21,096	0.00%
2024/11/15	2	224.75	5.1	226.67	227.50	-3.1	20,934	-0.01%
2024/11/14	3	219.33	4.6	222.02	220.00	-1.6	20,504	-0.01%
2024/11/13	1.1	217.27	1	220.00	219.50	0.1	20,347	0.00%
2024/11/12	0	0.00	0.1	222.50	220.50	-0.1	20,598	0.00%
2024/11/11	0	0.00	0.2	220.00	220.50	-0.2	20,599	0.00%
2024/11/08	0	0.00	4.1	219.88	218.00	-4.1	20,805	-0.02%
2024/11/07	4	212.38	1.1	214.37	214.50	2.9	21,051	0.01%
2024/11/06	10	217.50	10	216.50	217.00	0	20,919	0.00%
2024/11/05	3	214.17	4	215.75	217.50	-1	21,084	0.00%
2024/11/01	1	212.50	4.1	212.00	213.00	-3.1	21,447	-0.01%
2024/10/30	0	0.00	1.3	207.32	205.50	-1.3	21,150	-0.01%
2024/10/28	10	211.00	12	206.08	206.00	-2	21,338	-0.01%
2024/10/25	1	207.00	2	207.25	207.50	-1	21,373	0.00%
2024/10/24	0	0.00	2	201.50	205.00	-2	21,460	-0.01%
2024/10/23	0	205.00	1	207.50	205.50	-1	21,356	0.00%
2024/10/22	1	204.50	4	205.50	206.00	-3	21,478	-0.01%
2024/10/21	0	0.00	5.2	201.71	204.00	-5.2	21,688	-0.02%
2024/10/18	2	196.50	2	196.50	196.50	0	21,752	0.00%
2024/10/17	0	0.00	4.4	195.55	196.50	-4.4	21,944	-0.02%
2024/10/16	3.1	189.16	1.7	189.18	189.50	1.4	22,538	0.01%
2024/10/15	0	188.00	0	0.00	187.50	0	22,562	0.00%
2024/10/11	0	0.00	6	186.42	186.00	-6	22,982	-0.03%
2024/10/09	2	185.00	2	185.25	183.50	0	23,083	0.00%
2024/10/08	20	187.50	22	188.34	189.00	-2	23,035	-0.01%
2024/10/07	21.1	187.50	20.4	186.49	188.00	0.7	23,379	0.00%
2024/10/04	10	186.95	1	189.00	186.00	9	24,023	0.04%
2024/10/01	1	204.50	3	205.00	204.50	-2	23,485	-0.01%
2024/09/30	3.1	202.06	2	202.00	201.00	1.1	23,584	0.00%
2024/09/27	1	208.00	21.2	210.87	212.00	-20.2	23,407	-0.09%
2024/09/26	7.2	210.00	5.3	210.67	206.00	1.9	23,270	0.01%
2024/09/25	1	205.50	5.4	205.99	209.50	-4.4	22,822	-0.02%
2024/09/24	0	0.00	30.2	201.92	204.00	-30.2	22,341	-0.14%
2024/09/23	1	195.00	14.2	193.46	195.00	-13.2	21,956	-0.06%
2024/09/20	1	189.00	0	0.00	189.00	1	22,111	0.00%
2024/09/19	0	0.00	3.2	189.45	190.00	-3.2	22,249	-0.01%
2024/09/16	0	0.00	0.2	184.50	184.50	-0.2	22,539	0.00%
2024/09/13	0	0.00	2.4	185.42	186.50	-2.4	22,699	-0.01%
2024/09/11	0	0.00	3	182.17	182.50	-3	23,101	-0.01%
2024/09/09	5	177.40	0	0.00	179.00	5	23,706	0.02%
2024/09/05	1	180.50	5.5	180.00	181.00	-4.5	25,405	-0.02%
2024/09/04	0.6	179.00	1	180.00	178.50	-0.4	27,045	0.00%
2024/09/03	2	183.00	0	0.00	182.00	2	27,320	0.01%
2024/09/02	1.1	182.41	0	0.00	182.00	1.1	27,956	0.00%
2024/08/30	1	186.00	1	186.50	188.00	0	28,508	0.00%
2024/08/29	1	184.00	2	183.00	184.50	-1	28,746	0.00%
2024/08/27	4	185.75	0	0.00	183.50	4	30,196	0.01%
2024/08/26	0	0.00	3	189.50	189.00	-3	30,277	-0.01%
2024/08/23	1	189.00	1.1	189.05	189.50	-0.1	30,842	0.00%
2024/08/22	0	0.00	0.8	188.00	189.00	-0.8	31,560	0.00%
2024/08/21	13	187.96	10	186.30	187.50	3	32,919	0.01%
2024/08/20	12	189.58	11.1	187.73	188.50	0.9	33,796	0.00%
2024/08/19	0	0.00	0.4	186.00	187.00	-0.4	33,939	0.00%
2024/08/16	6	186.00	0.4	185.50	186.00	5.6	34,363	0.02%
2024/08/15	0	0.00	5.1	184.02	185.50	-5.1	34,813	-0.01%
2024/08/14	2	180.50	0.1	181.25	181.50	1.9	35,448	0.01%
2024/08/13	0	177.00	0	0.00	178.50	0	35,831	0.00%
2024/08/12	3	178.50	13	178.92	180.00	-10	36,728	-0.03%
2024/08/09	2	175.50	2.2	178.13	173.00	-0.2	37,588	0.00%
2024/08/08	3.1	173.13	11	171.45	172.50	-8	39,654	-0.02%
2024/08/07	30.2	167.47	1.1	173.09	177.00	29.1	41,867	0.07%
2024/08/06	12	166.46	2.1	167.48	165.50	10	43,387	0.02%
2024/08/05	11.6	160.71	6	161.83	160.50	5.6	43,701	0.01%
2024/08/02	2	172.00	5	174.50	171.00	-3	43,980	-0.01%
2024/08/01	1.5	174.50	4	173.63	175.00	-2.5	43,967	-0.01%
2024/07/31	1	168.50	1.1	170.00	170.50	-0.1	43,958	0.00%
2024/07/30	1	163.50	1.1	165.52	167.00	-0.1	44,106	0.00%
2024/07/29	12.1	163.16	3	163.00	162.00	9.1	44,427	0.02%
2024/07/26	1	162.50	1	164.50	165.50	0	44,667	0.00%
2024/07/23	1	164.08	12	167.67	167.00	-11	45,288	-0.02%
2024/07/22	14	162.00	3	161.67	162.00	11	45,950	0.02%
2024/07/19	4.1	168.76	2	167.00	167.00	2.1	45,628	0.00%
2024/07/18	3.1	173.43	2	173.50	173.00	1.1	45,807	0.00%
2024/07/17	5.1	168.64	1	169.00	172.00	4.1	45,888	0.01%
2024/07/16	1	172.51	0	0.00	171.50	1	46,015	0.00%
2024/07/15	1	172.50	1.3	173.26	173.50	-0.3	46,617	0.00%
2024/07/12	5.1	172.59	12.2	171.51	173.50	-7	46,614	-0.02%
2024/07/11	0	176.50	8	177.00	176.00	-8	46,592	-0.02%
2024/07/10	3.1	178.15	1.1	177.18	177.00	2	46,946	0.00%
2024/07/09	21.1	179.14	1.1	181.59	178.00	20	47,224	0.04%
2024/07/08	13.4	173.80	13	174.23	175.50	0.4	47,093	0.00%
2024/07/05	12.8	185.46	8	189.00	184.00	4.8	46,790	0.01%
2024/07/04	5.1	190.38	0	0.00	188.50	5.1	46,600	0.01%
2024/07/03	7	192.50	6	192.42	191.00	1	46,645	0.00%
2024/07/02	5.1	191.71	0	0.00	190.50	5.1	46,558	0.01%
2024/07/01	1	195.00	1	196.00	192.00	0	46,537	0.00%
2024/06/28	0.1	194.50	2	194.50	193.00	-1.9	46,900	0.00%
2024/06/27	10	193.50	1	195.00	194.50	9	47,323	0.02%
2024/06/26	7.4	201.01	3.2	200.66	200.00	4.2	48,670	0.01%
2024/06/25	12	202.42	0	0.00	202.00	12	49,224	0.02%
2024/06/24	1.1	203.77	6	201.00	201.00	-4.9	49,449	-0.01%
2024/06/21	3	206.33	4	205.25	204.00	-1	49,705	0.00%
2024/06/20	0	0.00	11	204.41	204.50	-11	49,691	-0.02%
2024/06/19	0	0.00	2	202.50	200.50	-2	50,266	0.00%
2024/06/18	1	200.50	13.1	201.07	199.00	-12.1	50,623	-0.02%
2024/06/17	16	201.44	6	201.67	200.00	10	51,854	0.02%
2024/06/14	4	198.25	10	196.25	199.00	-6	52,569	-0.01%
2024/06/13	10.3	195.12	3	196.50	192.50	7.3	52,816	0.01%
2024/06/12	10.6	190.94	5	191.20	191.50	5.6	53,870	0.01%
2024/06/11	42.7	206.92	24.3	197.90	197.50	18.4	53,483	0.03%
2024/06/07	7.1	218.72	7	221.14	218.00	0.1	52,523	0.00%
2024/06/06	2	220.25	9.1	221.17	222.00	-7.1	52,489	-0.01%
2024/06/05	2	217.76	12	217.17	217.00	-10	52,243	-0.02%
2024/06/04	9	210.67	0	0.00	211.00	9	52,542	0.02%
2024/06/03	2	213.25	0	0.00	215.50	2	52,649	0.00%
2024/05/31	10.7	216.08	9	224.44	210.50	1.7	52,398	0.00%
2024/05/30	5.3	218.16	0	0.00	218.50	5.3	51,869	0.01%
2024/05/29	6.1	220.45	3	225.83	218.00	3.1	52,114	0.01%
2024/05/28	18.1	223.95	1	218.50	218.50	17.1	51,670	0.03%
2024/05/27	20	224.28	32	221.36	223.00	-12	51,350	-0.02%
2024/05/24	0	0.00	19.1	218.53	219.50	-19.1	50,090	-0.04%
2024/05/23	2	211.00	0	0.00	209.00	2	49,140	0.00%
2024/05/22	3	207.83	5.1	208.04	209.00	-2.1	49,158	0.00%
2024/05/21	9.1	209.11	8	207.50	208.00	1.1	49,412	0.00%
2024/05/20	7	212.93	8	216.75	212.50	-1	49,147	0.00%
2024/05/17	7.4	215.12	3	216.50	210.50	4.4	48,508	0.01%
2024/05/16	10	212.25	31.6	213.22	217.00	-21.6	47,681	-0.05%
2024/05/15	20.5	204.55	8	206.50	203.50	12.5	46,711	0.03%
2024/05/14	40.5	213.68	28.8	217.91	215.00	11.7	45,871	0.03%
2024/05/13	21.1	206.76	9.5	205.95	205.50	11.6	43,337	0.03%
2024/05/10	16	186.19	43	189.05	193.50	-27	41,355	-0.07%
2024/05/09	18	176.64	6.2	176.80	177.50	11.8	39,949	0.03%
2024/05/08	12.3	175.64	3	175.00	172.50	9.3	39,204	0.02%
2024/05/07	3	179.00	1.1	183.72	178.00	2	38,428	0.01%
2024/05/06	1	180.50	0	183.00	180.50	1	38,171	0.00%
2024/05/03	1.1	180.48	0	0.00	180.00	1.1	38,082	0.00%
2024/05/02	6.2	184.57	0	0.00	181.50	6.2	37,955	0.02%
2024/04/30	8	187.69	9	189.39	189.50	-1	37,605	0.00%
2024/04/29	2	190.50	12.4	191.69	191.50	-10.4	37,284	-0.03%
2024/04/26	0	0.00	14.2	185.92	187.00	-14.2	36,888	-0.04%
2024/04/25	0	0.00	1.2	179.33	181.00	-1.2	36,262	0.00%
2024/04/24	2	175.25	7.1	178.44	180.00	-5.1	36,522	-0.01%
2024/04/23	4.2	174.36	2.7	173.50	173.50	1.5	36,537	0.00%
2024/04/22	9	179.00	22.5	179.24	174.00	-13.5	36,681	-0.04%
2024/04/19	0.2	172.50	22	174.41	172.50	-21.8	36,159	-0.06%
2024/04/17	3	171.67	0	0.00	170.50	3	36,093	0.01%
2024/04/16	1	170.00	0.3	174.00	170.50	0.7	36,505	0.00%
2024/04/15	0	0.00	12	178.71	178.00	-12	37,006	-0.03%
2024/04/12	0	0.00	2.4	175.79	176.50	-2.4	37,086	-0.01%
2024/04/11	1	171.50	7	174.29	175.00	-6	37,542	-0.02%
2024/04/10	0	0.00	2	171.75	169.00	-2	38,445	-0.01%
2024/04/09	1	170.50	2.6	171.57	171.00	-1.6	39,073	0.00%
2024/04/08	14	165.71	2	165.00	168.00	12	39,673	0.03%
2024/04/03	3	166.66	0.1	168.00	165.00	3	39,600	0.01%
2024/04/02	4	165.36	14.4	163.70	165.50	-10.4	39,719	-0.03%
2024/04/01	6	168.92	2.2	169.00	167.50	3.8	39,542	0.01%
2024/03/29	0	0.00	5.5	175.72	172.00	-5.5	39,509	-0.01%
2024/03/28	9.2	175.73	7.4	173.74	176.00	1.8	39,026	0.00%
2024/03/27	10.1	175.44	11.2	175.27	175.50	-1.1	38,886	0.00%
2024/03/26	5.2	171.14	6	171.59	171.50	-0.9	39,666	0.00%
2024/03/25	1	170.50	10.2	174.36	173.50	-9.2	40,019	-0.02%
2024/03/22	12.3	169.97	3.4	171.16	170.00	8.8	40,849	0.02%
2024/03/21	12.3	177.39	13	178.66	175.00	-0.7	41,611	0.00%
2024/03/20	18.7	179.08	10.1	177.68	176.00	8.6	41,532	0.02%
2024/03/19	18	172.33	23.2	174.07	177.00	-5.2	40,415	-0.01%
2024/03/18	6.2	163.79	2	164.75	164.50	4.2	39,780	0.01%
2024/03/15	35.4	167.38	5	168.10	166.50	30.4	40,039	0.08%
2024/03/14	28.5	184.90	5	183.20	183.50	23.5	38,795	0.06%
2024/03/13	9.7	191.76	5.1	191.92	191.00	4.6	38,018	0.01%
2024/03/12	15.1	182.35	15.8	183.43	187.50	-0.8	37,317	0.00%
2024/03/11	8.1	180.24	4	180.88	180.00	4.1	36,896	0.01%
2024/03/08	11.1	180.42	20	184.10	179.50	-9	36,775	-0.02%
2024/03/07	2	176.50	13.6	176.83	177.50	-11.6	36,257	-0.03%
2024/03/06	7.1	171.16	5	171.70	171.50	2.1	35,864	0.01%
2024/03/05	8	172.44	24.2	173.18	173.50	-16.2	35,697	-0.05%
2024/03/04	13	163.38	6	170.17	172.00	7	35,258	0.02%
2024/03/01	8	166.00	2	164.49	165.00	6	34,722	0.02%
2024/02/29	3	165.00	16	165.44	165.50	-13	34,435	-0.04%
2024/02/27	0	0.00	10	161.00	159.50	-10	33,938	-0.03%
2024/02/26	6	159.67	2.1	159.27	160.00	3.9	33,830	0.01%
2024/02/23	1.1	160.36	2	163.00	159.50	-0.9	33,829	0.00%
2024/02/22	4	161.88	6	159.75	162.50	-2	33,543	-0.01%
2024/02/21	0	156.50	2	157.00	155.00	-2	32,882	-0.01%
2024/02/20	1	151.00	20.2	153.48	153.50	-19.2	32,583	-0.06%
2024/02/19	0.3	148.00	0	0.00	149.00	0.3	32,553	0.00%
2024/02/16	1.5	148.67	1	152.00	148.00	0.5	32,785	0.00%
2024/02/15	6	147.24	11	147.86	149.00	-5.1	33,361	-0.02%
2024/02/05	0	0.00	2	152.00	152.00	-2	33,037	-0.01%
2024/02/02	17.5	151.58	3	150.50	150.00	14.5	32,998	0.04%
2024/02/01	3	156.33	18.1	155.61	157.00	-15.1	32,542	-0.05%
2024/01/31	7	150.50	3	150.50	150.50	4	32,117	0.01%
2024/01/30	1	152.50	2.1	151.74	151.50	-1.1	32,035	0.00%
2024/01/29	5	150.60	4	151.00	151.50	1	32,167	0.00%
2024/01/26	2	150.50	3	151.17	151.00	-1	32,157	0.00%
2024/01/25	5.1	151.89	2	152.25	151.50	3.1	32,011	0.01%
2024/01/24	1	154.50	3.1	155.21	153.50	-2.1	31,874	-0.01%
2024/01/23	4	153.38	4	153.25	152.50	0	31,848	0.00%
2024/01/22	6.1	149.94	4	151.63	152.50	2.1	31,840	0.01%
2024/01/19	13	154.92	13	155.15	155.00	0	31,526	0.00%
2024/01/18	1	152.50	13	156.65	158.00	-12	31,319	-0.04%
2024/01/17	8.1	151.06	5	152.70	152.50	3.1	30,863	0.01%
2024/01/16	17	157.35	6	155.50	153.50	11	30,351	0.04%
2024/01/15	16	157.84	6	157.83	158.50	10	29,887	0.03%
2024/01/12	3	153.50	6	155.58	156.50	-3	29,552	-0.01%
2024/01/11	11	149.55	5	149.20	149.00	6	28,933	0.02%
2024/01/10	15.2	149.38	27	147.65	148.00	-11.8	28,833	-0.04%
2024/01/09	20.3	150.97	17.3	151.35	151.50	3	28,159	0.01%
2024/01/08	10	160.45	5	161.90	160.50	5	27,201	0.02%
2024/01/05	4	161.88	5	162.20	162.50	-1	26,660	0.00%
2024/01/04	17.1	160.60	33.8	160.39	161.00	-16.7	26,027	-0.06%
2024/01/03	20.1	153.57	29.2	153.12	155.00	-9.1	25,080	-0.04%
2024/01/02	15.7	151.45	10	151.90	151.00	5.7	24,376	0.02%
2023/12/29	2.2	143.45	6	143.42	143.50	-3.8	23,571	-0.02%
2023/12/28	16	146.53	3	144.00	143.00	13	23,503	0.06%
2023/12/27	13	148.08	11	148.73	147.00	2	23,295	0.01%
2023/12/26	17	144.12	21	145.31	146.50	-4	23,118	-0.02%
2023/12/25	15	143.53	12.2	144.26	142.00	2.8	22,603	0.01%
2023/12/22	6	150.42	12	152.00	153.00	-6	21,338	-0.03%
2023/12/21	28.2	149.30	20.5	150.93	152.00	7.7	20,511	0.04%
2023/12/20	14.1	146.39	7	146.50	148.00	7.1	19,284	0.04%
2023/12/19	11	145.27	11.9	145.71	147.00	-0.9	18,551	0.00%
2023/12/18	9	141.44	25.8	140.13	141.50	-16.8	17,480	-0.10%
2023/12/15	10	133.50	101	133.89	134.00	-91	16,324	-0.56%	大賣/
2023/12/14	7	129.64	5	128.90	129.00	2	15,980	0.01%
2023/12/13	8	128.19	12	128.17	129.50	-4	16,287	-0.02%
2023/12/12	2	127.75	8	126.69	129.00	-6	17,166	-0.03%
2023/12/11	7	120.29	16	121.16	122.00	-9	16,528	-0.05%
2023/12/08	0	0.00	4	117.63	118.50	-4	16,123	-0.02%
2023/12/06	1	117.00	0	0.00	117.00	1	16,028	0.01%
2023/12/05	4	117.63	2	118.25	117.50	2	15,952	0.01%
2023/12/04	18	115.67	8.2	117.09	118.50	9.8	15,627	0.06%
2023/12/01	0	0.00	1	114.00	114.50	-1	15,074	-0.01%
2023/11/30	0.1	112.50	0	0.00	112.00	0.1	15,019	0.00%
2023/11/29	2	112.50	0	0.00	112.00	2	15,059	0.01%
2023/11/28	1	113.50	0	0.00	114.00	1	14,999	0.01%
2023/11/24	0	0.00	2	112.50	113.00	-2	14,895	-0.01%
2023/11/22	2	112.25	0.4	113.50	112.00	1.6	14,926	0.01%
2023/11/21	2	113.50	0	0.00	113.50	2	14,894	0.01%
2023/11/20	1	114.00	2	113.00	114.00	-1	14,878	-0.01%
2023/11/17	1	115.01	0.1	116.00	115.00	1	14,806	0.01%
2023/11/16	0.1	116.50	20.1	116.68	117.00	-20.1	14,770	-0.14%
2023/11/15	1.1	114.93	11.2	115.00	115.50	-10.2	14,653	-0.07%
2023/11/14	13	113.12	5.1	115.23	114.00	7.9	15,129	0.05%
2023/11/13	41.1	108.50	0.2	108.50	108.50	40.9	14,642	0.28%
2023/11/10	1	109.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	7	108.93	109.00	-7	14,856	-0.05%
2023/11/08	1	108.00	1.3	107.12	107.50	-0.3	15,081	0.00%
2023/11/03	0	0.00	2	112.00	113.00	-2	15,267	-0.01%
2023/11/02	0	0.00	1.4	110.00	110.50	-1.4	15,404	-0.01%
2023/11/01	2	109.50	0	0.00	109.00	2	15,818	0.01%
2023/10/31	4	108.00	0	0.00	107.50	4	16,245	0.02%
2023/10/30	0	0.00	3	108.83	110.00	-3	16,294	-0.02%
2023/10/27	0	0.00	6	107.25	108.00	-6	16,352	-0.04%
2023/10/26	0	0.00	6.4	105.89	106.50	-6.4	16,883	-0.04%
2023/10/25	1	105.50	6	105.50	105.50	-5	17,495	-0.03%
2023/10/24	1	105.00	2	105.00	105.00	-1	17,749	-0.01%
2023/10/23	18	104.03	1	104.00	103.50	17	18,210	0.09%
2023/10/20	1	102.50	1	103.50	103.50	0	18,343	0.00%
2023/10/19	1	103.00	1	104.00	103.50	0	18,547	0.00%
2023/10/18	15	103.73	9	104.00	102.50	6	18,937	0.03%
2023/10/17	1	103.50	0	0.00	103.00	1	19,151	0.01%
2023/10/16	21	103.45	1	103.50	104.00	20	19,727	0.10%
2023/10/13	0	0.00	1	104.00	105.00	-1	20,186	0.00%
2023/10/12	4	103.88	0	0.00	106.00	4	20,497	0.02%
2023/10/11	9.1	105.27	2.3	104.20	103.50	6.8	20,907	0.03%
2023/10/06	1	110.50	0	0.00	111.00	1	21,333	0.00%
2023/10/05	1	112.00	0	0.00	112.00	1	21,800	0.00%
2023/10/04	0	0.00	0.6	110.50	110.00	-0.6	22,082	0.00%
2023/10/03	6	112.00	2	111.50	110.50	4	22,392	0.02%
2023/10/02	12	113.46	0	0.00	113.50	12	22,820	0.05%
2023/09/28	0	0.00	3	116.00	116.00	-3	23,131	-0.01%
2023/09/27	5	115.50	0	0.00	116.00	5	24,267	0.02%
2023/09/25	0	0.00	1	114.50	116.00	-1	28,400	0.00%
2023/09/22	1	114.50	3	114.50	114.50	-2	30,676	-0.01%
2023/09/21	7	115.50	3	115.50	115.50	4	32,343	0.01%
2023/09/20	1	117.00	2	118.25	117.50	-1	32,854	0.00%
2023/09/19	3	115.33	3	115.00	116.00	0	33,020	0.00%
2023/09/18	3	117.33	8	117.56	117.00	-5	33,391	-0.01%
2023/09/15	11	117.64	41.8	115.51	118.50	-30.8	33,494	-0.09%
2023/09/14	1	109.00	24	108.73	109.50	-23	32,626	-0.07%
2023/09/12	1	106.00	4	106.00	106.50	-3	33,615	-0.01%
2023/09/11	1.4	106.14	10	105.50	106.50	-8.6	33,978	-0.03%
2023/09/08	0	0.00	17	107.00	107.00	-17	34,493	-0.05%
2023/09/06	20	107.00	0	0.00	107.00	20	35,038	0.06%
2023/09/05	0	0.00	0.1	108.00	108.50	-0.1	35,164	0.00%
2023/09/04	12	106.33	2	107.00	107.50	10	35,576	0.03%
2023/09/01	1	105.50	24	105.50	105.50	-23	35,625	-0.06%
2023/08/31	1	105.50	1	105.50	106.50	0	35,862	0.00%
2023/08/30	0	0.00	2	106.50	105.50	-2	36,167	-0.01%
2023/08/28	0	105.00	0	0.00	105.00	0	36,584	0.00%
2023/08/24	0	0.00	1	106.50	106.00	-1	37,012	0.00%
2023/08/23	0	0.00	0.2	106.00	106.50	-0.2	37,332	0.00%
2023/08/22	0	0.00	3	106.50	106.50	-3	37,581	-0.01%
2023/08/21	15	105.73	6	105.17	105.00	9	37,731	0.02%
2023/08/18	20.1	108.01	23.6	108.33	107.00	-3.5	37,575	-0.01%
2023/08/17	6.6	103.53	9	105.61	106.00	-2.4	36,942	-0.01%
2023/08/16	3	104.00	0	0.00	104.00	3	36,917	0.01%
2023/08/15	0	0.00	0	107.00	106.00	0	36,768	0.00%
2023/08/14	8	106.00	3	106.50	106.50	5	36,783	0.01%
2023/08/11	24	107.19	2.1	107.50	108.00	21.9	36,707	0.06%
2023/08/10	1	105.00	4	106.88	107.00	-3	36,734	-0.01%
2023/08/09	2	106.50	0	0.00	106.50	2	36,859	0.01%
2023/08/08	0	0.00	1	107.50	107.50	-1	36,719	0.00%
2023/08/07	17	105.76	3	105.67	106.50	14	36,651	0.04%
2023/08/04	11	107.14	10.2	107.73	109.00	0.9	36,474	0.00%
2023/08/02	0	0.00	1	104.50	105.00	-1	36,055	0.00%
2023/08/01	2.8	104.54	5.4	105.28	105.50	-2.6	35,949	-0.01%
2023/07/31	33	106.38	1	105.00	104.00	32	35,838	0.09%
2023/07/28	0	0.00	19.4	107.00	107.50	-19.4	35,459	-0.05%
2023/07/27	0	0.00	2	103.25	103.00	-2	35,471	-0.01%
2023/07/26	0	0.00	12.1	102.47	102.00	-12.1	35,888	-0.03%
2023/07/25	2	99.80	4	99.93	99.70	-2	35,577	-0.01%
2023/07/24	20	99.69	1	100.50	99.30	19	35,591	0.05%
2023/07/21	0	0.00	1	102.00	101.00	-1	35,463	0.00%
2023/07/20	2	99.05	9	99.70	101.00	-7	35,242	-0.02%
2023/07/19	15.4	97.85	5	99.28	98.10	10.4	34,939	0.03%
2023/07/18	4	99.12	8.2	99.68	98.60	-4.2	34,607	-0.01%
2023/07/17	3	98.23	5.3	98.60	98.40	-2.3	34,323	-0.01%
2023/07/14	3	97.73	1	98.80	96.50	2	34,205	0.01%
2023/07/13	30.6	97.52	1.4	96.13	95.90	29.2	34,165	0.09%
2023/07/12	10.7	101.25	3	101.50	100.50	7.7	33,790	0.02%
2023/07/11	5.2	103.12	1	103.50	104.00	4.2	33,810	0.01%
2023/07/10	15.1	105.72	11	107.50	104.50	4.1	33,576	0.01%
2023/07/07	17	107.06	17.5	107.73	108.00	-0.5	33,543	0.00%
2023/07/06	12.2	105.55	12	107.00	106.50	0.2	33,027	0.00%
2023/07/05	15.2	105.30	24.4	105.94	107.00	-9.2	32,746	-0.03%
2023/07/04	21.7	107.32	37.2	109.15	105.50	-15.5	31,898	-0.05%
2023/07/03	11	100.59	5	102.50	102.50	6	28,846	0.02%
2023/06/30	19	92.04	17.5	92.13	93.50	1.5	27,771	0.01%
2023/06/29	50.7	154.37	9.3	154.97	155.00	41.5	25,531	0.16%
2023/06/28	11.2	157.68	12.2	157.80	157.50	-1	23,792	0.00%
2023/06/27	7.1	161.00	23.4	161.43	161.00	-16.3	23,207	-0.07%
2023/06/26	1	159.50	28	159.14	160.00	-27	22,956	-0.12%
2023/06/21	11.6	159.23	0	0.00	158.00	11.6	22,405	0.05%
2023/06/20	1	163.50	5	163.10	162.50	-4	22,028	-0.02%
2023/06/19	13.1	163.96	6.2	163.00	162.00	6.9	21,797	0.03%
2023/06/16	5.5	165.42	25.1	164.86	166.00	-19.6	21,478	-0.09%
2023/06/15	10.7	162.00	6	162.75	162.00	4.7	21,093	0.02%
2023/06/14	8.2	161.32	15.2	160.71	161.50	-7	21,133	-0.03%
2023/06/13	2.4	156.45	2.1	157.19	157.00	0.3	21,751	0.00%
2023/06/12	2	155.00	11.2	155.05	155.50	-9.2	23,770	-0.04%
2023/06/09	0	154.50	0	0.00	155.00	0	24,470	0.00%
2023/06/08	2	153.50	10.2	154.30	154.00	-8.2	24,993	-0.03%
2023/06/07	9	151.56	0	0.00	151.00	9	25,857	0.03%
2023/06/06	6.1	151.26	1	152.50	151.50	5.1	26,019	0.02%
2023/06/05	4.1	150.77	0.2	151.50	151.00	3.9	26,045	0.01%
2023/06/02	3.4	152.75	1	154.50	152.50	2.4	26,017	0.01%
2023/06/01	12.6	153.05	0.8	153.50	153.50	11.8	26,177	0.05%
2023/05/31	4	154.63	2	155.00	153.00	2	26,502	0.01%
2023/05/30	2	155.25	1	156.00	153.50	1	26,649	0.00%
2023/05/29	2	156.25	22.4	156.51	157.00	-20.4	26,666	-0.08%
2023/05/26	1	153.50	6.3	151.17	152.50	-5.3	26,727	-0.02%
2023/05/25	12.7	150.15	0	0.00	150.00	12.7	26,905	0.05%
2023/05/24	1	152.00	1	151.50	151.50	0	27,177	0.00%
2023/05/23	2.2	152.25	0	0.00	151.50	2.2	27,736	0.01%
2023/05/22	3.1	153.58	2	153.50	153.50	1.1	27,619	0.00%
2023/05/19	1	150.50	1	151.50	150.50	0	27,430	0.00%
2023/05/18	4	151.00	2.8	151.68	151.00	1.2	27,342	0.00%
2023/05/17	3	151.17	2	151.75	151.00	1	27,418	0.00%
2023/05/16	11.1	151.18	2	151.25	151.00	9.1	27,540	0.03%
2023/05/15	1	151.50	2	151.50	152.50	-1	27,598	0.00%
2023/05/12	1	151.53	1	152.50	152.50	0	27,656	0.00%
2023/05/11	9	151.33	1.6	152.44	151.00	7.4	27,729	0.03%
2023/05/10	3	153.50	10.1	154.55	155.00	-7.1	27,613	-0.03%
2023/05/09	3	151.00	5	151.00	151.00	-2	27,411	-0.01%
2023/05/08	2.1	150.52	0	0.00	151.00	2.1	27,731	0.01%
2023/05/05	1	151.50	2	151.00	151.50	-1	28,099	0.00%
2023/05/04	5	151.80	3	150.83	150.50	2	28,367	0.01%
2023/05/03	18.5	151.33	6	150.83	150.00	12.5	28,270	0.04%
2023/05/02	20.2	156.07	14	155.50	155.50	6.2	27,680	0.02%
2023/04/28	2	162.50	3	161.33	161.50	-1	27,264	0.00%
2023/04/27	4	158.88	2	160.25	159.00	2	27,278	0.01%
2023/04/26	8.3	160.12	2	160.25	160.00	6.3	27,299	0.02%
2023/04/25	9.1	163.33	5	164.10	162.00	4.1	27,227	0.01%
2023/04/24	3.4	164.91	1	165.00	165.00	2.4	27,297	0.01%
2023/04/21	17.2	167.17	1	170.00	166.00	16.2	27,427	0.06%
2023/04/20	11	169.68	16.1	170.53	170.50	-5.1	27,297	-0.02%
2023/04/19	13	168.65	0	0.00	168.00	13	27,522	0.05%
2023/04/18	9.5	171.79	1.1	173.19	170.00	8.4	27,398	0.03%
2023/04/17	3.2	172.81	21.1	173.59	174.50	-17.9	27,159	-0.07%
2023/04/14	8.2	169.80	23.6	169.06	170.00	-15.4	26,921	-0.06%
2023/04/13	1.1	166.50	3	165.17	166.50	-1.9	26,615	-0.01%
2023/04/12	1	165.50	13.1	166.95	166.50	-12.1	26,726	-0.05%
2023/04/11	7.1	164.78	0	0.00	164.50	7.1	26,529	0.03%
2023/04/10	6.1	165.47	3	165.83	163.50	3.1	26,684	0.01%
2023/04/07	6.4	163.19	9.1	162.77	163.50	-2.7	26,603	-0.01%
2023/04/06	6.2	159.34	0	0.00	158.00	6.2	26,571	0.02%
2023/03/31	3	158.67	2	159.50	158.50	1	26,943	0.00%
2023/03/30	3.1	159.32	2	159.00	158.00	1.1	27,792	0.00%
2023/03/29	4	159.63	2	159.25	158.50	2	28,237	0.01%
2023/03/28	5.1	161.29	1	161.50	160.50	4.1	28,697	0.01%
2023/03/27	1.2	158.00	3	160.67	161.00	-1.9	29,204	-0.01%
2023/03/24	0	0.00	2.4	160.50	160.50	-2.4	30,143	-0.01%
2023/03/23	10.1	159.05	1.4	159.65	159.50	8.7	30,253	0.03%
2023/03/22	14.1	161.00	11.2	161.69	161.50	2.9	30,188	0.01%
2023/03/20	4	163.00	7	164.29	162.00	-3	30,099	-0.01%
2023/03/17	8.1	161.01	9	161.44	162.00	-0.9	29,846	0.00%
2023/03/16	52.6	161.75	6.4	163.78	159.50	46.2	29,571	0.16%
2023/03/15	28.6	173.73	36.3	177.12	167.00	-7.7	28,621	-0.03%
2023/03/14	14	168.46	19	169.29	171.00	-5	26,668	-0.02%
2023/03/13	2	167.00	22.3	168.70	170.50	-20.3	25,971	-0.08%
2023/03/10	16	164.97	15.5	165.74	165.00	0.5	25,495	0.00%
2023/03/09	0	0.00	14.1	164.39	164.50	-14.1	24,452	-0.06%
2023/03/08	20.1	162.20	0	0.00	161.00	20.1	24,366	0.08%
2023/03/07	2.1	162.99	5.8	164.66	166.00	-3.8	24,298	-0.02%
2023/03/06	10	163.30	14	164.00	164.50	-4	24,396	-0.02%
2023/03/03	36.2	159.21	12.4	161.23	163.00	23.7	24,567	0.10%
2023/03/02	16	160.28	73.1	160.36	160.50	-57.1	24,620	-0.23%
2023/03/01	10	155.40	2	154.75	156.00	8	24,421	0.03%
2023/02/24	16.3	158.54	14	157.00	157.00	2.3	24,337	0.01%
2023/02/23	8	157.56	25.2	157.36	158.00	-17.2	24,160	-0.07%
2023/02/22	10	153.35	7	154.36	152.50	3	23,941	0.01%
2023/02/21	10	152.80	70	152.37	155.00	-60	23,692	-0.25%
2023/02/20	2	145.50	7.2	147.00	147.00	-5.2	23,485	-0.02%
2023/02/17	22	146.16	0	146.50	146.00	22	23,860	0.09%
2023/02/16	1	148.00	1.2	147.58	148.00	-0.2	24,474	0.00%
2023/02/15	0.1	146.50	4.4	148.14	146.50	-4.3	25,323	-0.02%
2023/02/14	3.2	146.50	5.1	147.73	149.00	-1.9	25,695	-0.01%
2023/02/13	34.2	143.47	4	143.63	143.50	30.2	25,862	0.12%
2023/02/10	43.1	147.79	7.4	148.12	147.00	35.7	26,416	0.14%
2023/02/09	15.1	150.24	5	150.80	150.00	10.1	26,872	0.04%
2023/02/08	8	151.25	1.2	151.50	151.50	6.8	27,255	0.02%
2023/02/07	3	151.33	4	151.00	151.00	-1	27,677	0.00%
2023/02/06	26	152.17	3	151.00	151.00	23	28,290	0.08%
2023/02/03	8	158.56	33	159.20	157.00	-25	28,298	-0.09%
2023/02/02	6	154.17	17	155.38	156.00	-11	28,433	-0.04%
2023/02/01	2	152.00	1	152.00	152.00	1	28,501	0.00%
2023/01/31	1	152.00	2	151.50	152.00	-1	28,789	0.00%
2023/01/30	5	151.20	0	0.00	150.50	5	29,351	0.02%
2023/01/17	1.1	153.45	1.1	154.41	152.50	0	29,516	0.00%
2023/01/16	5	150.20	2.3	151.94	151.50	2.7	29,949	0.01%
2023/01/13	5	152.80	3	153.50	152.50	2	30,224	0.01%
2023/01/12	20	153.90	13	153.58	152.50	7	31,040	0.02%
2023/01/11	5	157.40	7	159.07	156.50	-2	31,456	-0.01%
2023/01/09	12	155.42	1	155.00	155.00	11	33,062	0.03%
2023/01/06	0	0.00	1	159.00	159.00	-1	33,377	0.00%
2023/01/05	6	156.75	1	159.00	156.50	5	33,744	0.01%
2023/01/04	11	156.68	0	0.00	156.00	11	34,379	0.03%
2023/01/03	13	162.77	0	0.00	160.00	13	34,692	0.04%
2022/12/30	2	162.00	27	162.46	163.00	-25	34,774	-0.07%
2022/12/29	9	159.61	10.1	160.09	160.00	-1.1	35,206	0.00%
2022/12/28	10	159.95	0	0.00	159.00	10	35,835	0.03%
2022/12/27	5	165.20	14	164.89	162.50	-9	36,335	-0.02%
2022/12/26	8	165.13	4	164.50	162.50	4	37,155	0.01%
2022/12/23	16	167.34	11	168.41	167.50	5	37,680	0.01%
2022/12/22	17	169.29	30.4	169.67	171.50	-13.4	37,869	-0.04%
2022/12/21	17	163.68	41.3	164.57	164.00	-24.3	37,883	-0.06%
2022/12/20	13	160.31	20	160.63	158.50	-7	38,220	-0.02%
2022/12/19	14	161.71	3.1	164.66	162.00	11	38,917	0.03%
2022/12/16	27	164.28	13.1	161.48	164.00	14	39,083	0.04%
2022/12/15	5	154.30	11.2	155.25	157.00	-6.2	38,991	-0.02%
2022/12/14	6	152.42	2	152.00	152.00	4	39,638	0.01%
2022/12/13	5	155.40	5	156.30	155.00	0	40,008	0.00%
2022/12/12	2	154.50	7	154.14	154.50	-5	40,766	-0.01%
2022/12/09	2	152.50	15	154.57	154.50	-13	41,625	-0.03%
2022/12/08	2	150.75	6	151.25	151.00	-4	42,498	-0.01%
2022/12/07	17	151.47	4	153.00	151.50	13	44,222	0.03%
2022/12/06	11	155.27	7	154.21	152.50	4	44,704	0.01%
2022/12/05	3	158.67	24	160.96	159.00	-21	45,493	-0.05%
2022/12/02	3	159.67	0	0.00	158.50	3	45,703	0.01%
2022/12/01	4	164.38	5.8	164.76	162.00	-1.8	46,812	0.00%
2022/11/30	3	162.00	8.2	162.09	163.00	-5.2	46,930	-0.01%
2022/11/29	9	157.78	5	160.40	161.00	4	47,245	0.01%
2022/11/28	29	158.86	7	160.00	157.50	22	47,987	0.05%
2022/11/25	11	161.55	13	163.38	160.50	-2	48,129	0.00%
2022/11/24	7	158.50	24.5	157.12	161.00	-17.5	48,659	-0.04%
2022/11/23	9	153.67	3	153.17	153.50	6	48,593	0.01%
2022/11/22	2	149.00	4	150.38	150.50	-2	48,960	0.00%
2022/11/21	7	147.64	4	148.13	147.50	3	49,966	0.01%
2022/11/18	2	153.25	4	150.50	150.50	-2	50,925	0.00%
2022/11/17	3	154.33	21	155.74	154.00	-18	52,546	-0.03%
2022/11/16	3	154.17	29.4	155.94	154.50	-26.4	53,035	-0.05%
2022/11/15	3	154.83	6	154.50	155.00	-3	54,115	-0.01%
2022/11/14	0	0.00	29.1	154.31	155.50	-29.1	55,197	-0.05%
2022/11/11	8	153.38	6.7	154.77	150.00	1.3	56,578	0.00%
2022/11/10	6	150.67	28	151.68	151.00	-22	57,418	-0.04%
2022/11/09	4	148.50	10	148.35	148.50	-6	58,833	-0.01%
2022/11/08	4.1	148.74	22	148.07	147.50	-17.9	59,257	-0.03%
2022/11/07	2.3	142.57	11.1	143.53	143.50	-8.8	59,292	-0.01%
2022/11/04	2	136.75	6	137.75	139.00	-4	59,938	-0.01%
2022/11/03	4	134.13	15.4	132.76	135.00	-11.4	60,344	-0.02%
2022/11/02	10	138.30	8	139.31	137.00	2	61,818	0.00%
2022/11/01	8	135.63	6.2	135.63	135.00	1.8	62,196	0.00%
2022/10/31	14.1	134.22	6	136.83	137.50	8.1	62,743	0.01%
2022/10/28	10.8	138.49	3	138.83	137.50	7.8	62,905	0.01%
2022/10/27	3	138.83	13.9	141.25	142.50	-10.9	63,650	-0.02%
2022/10/26	15	135.37	18	137.19	139.00	-3	64,661	0.00%
2022/10/25	1	138.00	4.5	139.21	139.00	-3.5	65,425	-0.01%
2022/10/24	1.4	138.71	5.2	141.04	137.50	-3.8	66,456	-0.01%
2022/10/21	1.5	135.83	1.6	137.44	135.50	-0.1	67,585	0.00%
2022/10/20	12.6	134.22	1.7	135.46	137.00	10.9	67,859	0.02%
2022/10/19	1.2	144.33	2.7	145.17	144.00	-1.5	68,054	0.00%
2022/10/18	3.2	142.25	9.2	143.00	141.00	-6	68,950	-0.01%
2022/10/17	56.5	139.42	8.2	138.93	140.00	48.3	69,802	0.07%
2022/10/14	2.2	152.55	12.4	150.30	152.50	-10.2	70,879	-0.01%
2022/10/13	5.2	148.27	3.4	145.76	144.50	1.8	71,431	0.00%
2022/10/12	10	149.10	2	151.00	147.00	8	73,758	0.01%
2022/10/11	3	155.67	7	156.21	156.00	-4	74,873	-0.01%
2022/10/07	7	155.64	13.2	155.69	155.50	-6.2	76,526	-0.01%
2022/10/06	8	152.19	6.4	153.66	155.50	1.6	79,300	0.00%
2022/10/05	6	154.00	12.2	156.48	155.50	-6.2	80,642	-0.01%
2022/10/04	5	152.60	20.4	150.67	150.50	-15.4	82,828	-0.02%
2022/10/03	8	149.94	6.1	150.58	149.50	1.9	84,746	0.00%
2022/09/30	10.1	141.18	3.2	142.97	146.00	6.9	89,404	0.01%
2022/09/29	18	146.44	2.8	146.89	144.00	15.2	92,868	0.02%
2022/09/28	4.1	145.00	5.5	145.56	144.00	-1.4	95,013	0.00%
2022/09/27	3	150.67	15.4	151.26	153.50	-12.4	96,326	-0.01%
2022/09/26	27.1	147.65	29	149.24	145.50	-2	98,920	0.00%
2022/09/23	7	160.57	12.4	157.52	158.00	-5.4	101,954	-0.01%
2022/09/22	20.6	158.88	3.1	155.84	156.00	17.5	103,290	0.02%
2022/09/21	17.6	171.34	16.1	168.54	166.50	1.5	105,540	0.00%
2022/09/20	6.2	169.92	5.1	172.08	172.50	1.1	106,936	0.00%
2022/09/19	14	173.38	5.2	175.69	169.00	8.8	109,423	0.01%
2022/09/06	24	80.89	14	81.06	80.80	10	109,750	0.01%
2022/09/05	15.8	80.45	16	80.32	80.00	-0.2	110,450	0.00%
2022/09/02	40.1	82.20	16	82.29	79.70	24.1	111,134	0.02%
2022/09/01	6.6	86.90	3	87.47	86.20	3.6	110,104	0.00%
2022/08/31	49	86.98	29	87.92	88.30	20	111,154	0.02%
2022/08/30	6	88.10	5.2	88.15	88.00	0.9	110,653	0.00%
2022/08/29	26.9	87.68	5	88.26	87.90	21.9	110,637	0.02%
2022/08/26	7	94.00	17	94.23	93.50	-10	110,403	-0.01%
2022/08/25	5	93.58	7.5	93.43	93.20	-2.5	110,452	0.00%
2022/08/24	22.5	93.61	6	92.78	92.10	16.5	110,843	0.01%
2022/08/23	6	95.52	15	95.24	95.10	-9	111,196	-0.01%
2022/08/22	19.1	95.40	8	95.53	95.00	11.1	111,536	0.01%
2022/08/19	6	98.28	15	98.10	98.00	-9	111,307	-0.01%
2022/08/18	3	99.10	5	98.12	97.80	-2	111,482	0.00%
2022/08/17	6.1	99.70	4	99.03	98.30	2.1	111,900	0.00%
2022/08/16	9.1	98.56	3	98.10	97.10	6.1	112,179	0.01%
2022/08/15	48.1	100.10	1	99.60	99.50	47.1	113,986	0.04%
2022/08/12	1	104.00	10	103.95	104.00	-9	113,201	-0.01%
2022/08/11	7	104.14	16	103.25	103.00	-9	114,580	-0.01%
2022/08/10	11	104.18	18	104.64	103.00	-7	113,853	-0.01%
2022/08/09	47	102.55	36	104.57	105.00	11	113,610	0.01%
2022/08/08	36	98.97	33	100.32	101.00	3	113,561	0.00%
2022/08/05	5	97.08	60	97.40	99.20	-55	112,786	-0.05%
2022/08/04	11	92.81	12	92.84	94.00	-1	112,735	0.00%
2022/08/03	62	93.43	26	93.70	93.20	36	113,100	0.03%
2022/08/02	23	93.53	36	93.85	93.30	-13	114,082	-0.01%
2022/08/01	19	96.27	7.1	96.39	96.60	11.9	114,967	0.01%
2022/07/29	2.1	96.35	21	95.63	95.50	-18.9	116,058	-0.02%
2022/07/28	44	92.29	4	93.68	92.00	40	116,037	0.03%
2022/07/27	2	93.30	15	93.37	94.00	-13	116,797	-0.01%
2022/07/26	1	92.19	2	91.60	91.70	-1	116,958	0.00%
2022/07/25	14	92.02	2	92.00	92.10	12	117,984	0.01%
2022/07/22	8.1	94.00	24.1	94.27	94.20	-16	117,754	-0.01%
2022/07/21	5	91.48	36	92.27	93.00	-31	117,727	-0.03%
2022/07/20	14	90.49	6	91.30	89.70	8	116,996	0.01%
2022/07/19	8	91.45	16.1	91.47	91.60	-8.1	117,778	-0.01%
2022/07/18	13	89.78	12	90.36	89.30	1	117,285	0.00%
2022/07/15	10	89.79	8.2	89.95	89.30	1.8	117,712	0.00%
2022/07/14	25.2	88.61	35.1	89.37	90.60	-9.9	118,086	-0.01%
2022/07/13	15.1	89.25	17.1	89.16	87.10	-2	117,449	0.00%
2022/07/12	46.3	86.71	27	86.17	86.10	19.3	116,723	0.02%
2022/07/11	5.1	92.78	6.1	92.54	92.30	-1	115,616	0.00%
2022/07/08	9	93.37	33.6	93.47	92.70	-24.6	115,425	-0.02%
2022/07/07	8	87.25	25	88.02	88.40	-17	114,229	-0.01%
2022/07/06	53	87.55	65.1	87.66	85.80	-12.1	113,418	-0.01%
2022/07/05	22	86.74	26.6	86.98	87.70	-4.6	112,527	0.00%
2022/07/04	23	80.63	55.1	81.77	82.50	-32.1	110,875	-0.03%
2022/07/01	72.2	81.84	19	82.33	79.80	53.2	109,978	0.05%
2022/06/30	23.6	85.41	62	86.09	84.60	-38.4	108,135	-0.04%
2022/06/29	72.1	92.92	31.1	91.59	89.00	41	106,524	0.04%
2022/06/28	77	108.21	15.1	108.28	108.50	61.9	101,371	0.06%
2022/06/27	15.2	104.70	72.2	106.02	108.50	-57	97,932	-0.06%
2022/06/24	91.4	100.33	55.3	100.09	98.70	36.1	96,001	0.04%
2022/06/23	66.1	99.70	24	99.43	96.10	42.1	95,217	0.04%
2022/06/22	75.1	104.28	40	104.81	102.00	35.1	94,380	0.04%
2022/06/21	30	109.55	106	110.67	110.00	-76	91,420	-0.08%	大賣/
2022/06/20	42.4	111.96	85.2	113.39	109.50	-42.8	90,332	-0.05%
2022/06/17	9.8	118.89	7.9	118.18	119.50	2	88,054	0.00%
2022/06/16	48.5	123.67	11	125.18	119.50	37.5	87,782	0.04%
2022/06/15	8.1	129.27	4	130.75	128.00	4.1	87,290	0.00%
2022/06/14	16.3	129.56	17	129.85	131.50	-0.8	91,019	0.00%
2022/06/13	25	132.44	6	131.92	130.50	19	98,088	0.02%
2022/06/10	14.3	138.17	6.1	138.81	139.00	8.1	101,235	0.01%
2022/06/09	37	140.72	5	140.50	140.00	32	103,838	0.03%
2022/06/08	4	145.63	2.1	145.50	145.50	1.9	105,150	0.00%
2022/06/07	0.2	143.50	4	144.50	144.50	-3.9	108,405	0.00%
2022/06/06	20	144.90	8	147.25	143.50	12	112,216	0.01%
2022/06/02	1	144.00	6	144.42	144.50	-5	117,494	0.00%
2022/06/01	11	143.59	17	142.68	144.50	-6	122,507	0.00%
2022/05/31	13	141.31	10	142.35	140.50	3	128,602	0.00%
2022/05/30	6	144.67	3	145.17	144.00	3	130,969	0.00%
2022/05/27	5	143.70	14.1	143.29	144.50	-9.1	133,139	-0.01%
2022/05/26	8	142.44	8	143.25	142.00	0	135,923	0.00%
2022/05/25	3	143.50	8.1	142.95	143.00	-5.1	137,580	0.00%
2022/05/24	10	144.35	9	143.83	142.00	1	140,648	0.00%
2022/05/23	15	144.83	46.2	143.68	144.00	-31.2	141,672	-0.02%
2022/05/20	24.2	136.27	13	137.77	135.00	11.2	143,505	0.01%
2022/05/19	22.1	131.41	18	133.78	136.00	4.1	146,445	0.00%
2022/05/18	12.2	137.84	10	137.80	137.50	2.2	147,550	0.00%
2022/05/17	14.1	136.22	4	135.88	135.50	10.1	148,465	0.01%
2022/05/16	22	138.75	3	139.50	137.50	19	148,528	0.01%
2022/05/13	4	143.00	5	143.20	143.50	-1	147,529	0.00%
2022/05/12	23.1	141.86	19	141.45	139.00	4.1	148,790	0.00%
2022/05/11	32.1	147.38	13	145.88	144.50	19.1	149,339	0.01%
2022/05/10	8.2	146.35	7.1	145.91	149.00	1.1	149,834	0.00%
2022/05/09	94.1	150.84	81.1	148.69	147.00	13	149,854	0.01%
2022/05/06	17.1	151.10	16	151.28	154.00	1.1	151,677	0.00%
2022/05/05	17	152.76	19	152.18	152.50	-2	151,966	0.00%
2022/05/04	14.3	151.65	16.2	151.00	151.50	-1.9	151,229	0.00%
2022/05/03	23	145.52	34.3	145.41	146.50	-11.3	151,034	-0.01%
2022/04/29	5	140.50	21	143.83	145.00	-16	152,395	-0.01%
2022/04/28	16.1	140.99	20	139.88	138.00	-3.9	153,466	0.00%
2022/04/27	16.1	138.25	10.1	137.72	140.00	6	153,629	0.00%
2022/04/26	17.1	140.50	28.1	139.88	139.00	-11	154,336	-0.01%
2022/04/25	22.1	140.73	7	140.36	139.50	15.1	154,956	0.01%
2022/04/22	5	145.40	32	147.38	147.50	-27	154,411	-0.02%
2022/04/21	16	145.63	18.1	146.22	145.50	-2.1	155,375	0.00%
2022/04/20	28	143.13	27	143.32	143.50	1	155,690	0.00%
2022/04/19	4	141.25	9.3	141.28	141.50	-5.3	156,662	0.00%
2022/04/18	13	139.50	18	138.64	138.00	-5	157,249	0.00%
2022/04/15	15	139.94	28.1	140.18	141.50	-13.1	158,579	-0.01%
2022/04/14	21.1	139.86	14.1	138.51	138.00	7	159,052	0.00%
2022/04/13	21	138.67	27.1	138.91	140.00	-6.1	159,379	0.00%
2022/04/12	20.1	134.17	19	133.74	134.50	1.1	158,970	0.00%
2022/04/11	18	136.58	18.3	137.20	136.00	-0.3	158,820	0.00%
2022/04/08	8.4	133.91	12	134.13	135.50	-3.6	160,447	0.00%
2022/04/07	25.7	131.51	21	130.48	128.50	4.7	160,256	0.00%
2022/04/06	13.4	134.30	18	134.89	133.50	-4.6	160,346	0.00%
2022/04/01	9	137.61	11.2	137.14	138.50	-2.2	161,153	0.00%
2022/03/31	11.1	135.50	7	135.29	135.00	4.1	160,612	0.00%
2022/03/30	32.2	135.72	17	134.76	135.00	15.2	160,879	0.01%
2022/03/29	12.6	136.08	13.1	135.92	135.00	-0.5	160,807	0.00%
2022/03/28	17.1	131.18	8.2	133.20	133.00	8.9	160,703	0.01%
2022/03/25	32.9	134.84	26.1	136.13	132.50	6.8	160,740	0.00%
2022/03/24	17	142.12	8	142.44	140.50	9	159,508	0.01%
2022/03/23	19	143.39	8.1	143.38	143.50	10.9	159,913	0.01%
2022/03/22	11.3	143.73	8	144.06	142.50	3.3	160,671	0.00%
2022/03/21	12	141.63	23	142.48	144.50	-11	161,414	-0.01%
2022/03/18	36.8	142.07	30	142.00	141.00	6.8	162,524	0.00%
2022/03/17	89	143.33	106.2	144.21	146.50	-17.2	161,352	-0.01%	大賣/
2022/03/16	102.7	151.45	106.8	149.60	143.00	-4.2	159,444	0.00%	大買/大賣/
2022/03/15	165.5	162.45	103	158.69	158.00	62.5	152,784	0.04%	大買/大賣/
2022/03/14	59.1	163.66	105.4	164.44	164.50	-46.3	151,725	-0.03%	大賣/
2022/03/11	27	157.91	33	158.36	160.00	-6	152,733	0.00%
2022/03/10	83.1	160.02	85.2	157.87	156.00	-2.1	153,533	0.00%
2022/03/09	59.5	152.91	83.6	153.88	156.00	-24.1	153,264	-0.02%
2022/03/08	79	148.33	51	148.83	147.00	28	154,489	0.02%
2022/03/07	70.8	155.15	50	153.89	151.00	20.8	149,636	0.01%
2022/03/04	147.6	164.77	110.1	163.37	159.00	37.5	146,034	0.03%	大買/大賣/
2022/03/03	39	156.44	71.4	159.33	160.50	-32.4	141,629	-0.02%
2022/03/02	40	151.89	59.2	152.26	151.50	-19.2	141,292	-0.01%
2022/03/01	35	148.19	40.8	148.79	150.50	-5.8	141,164	0.00%
2022/02/25	15.2	144.68	25.1	144.60	143.50	-9.9	138,574	-0.01%
2022/02/24	31.1	142.38	38.1	143.30	141.50	-7	137,892	-0.01%
2022/02/23	22.2	146.29	31	146.53	145.00	-8.8	135,778	-0.01%
2022/02/22	86.1	141.10	90.4	140.80	142.50	-4.3	135,360	0.00%
2022/02/21	33.2	145.57	58.5	145.87	147.00	-25.4	132,479	-0.02%
2022/02/18	22.2	139.29	67.4	138.87	141.50	-45.2	130,913	-0.03%
2022/02/17	14	133.75	36	135.11	133.50	-22	130,341	-0.02%
2022/02/16	22	133.86	46.9	134.59	133.50	-24.9	130,324	-0.02%
2022/02/15	12.4	131.61	16	131.47	132.00	-3.6	131,615	0.00%
2022/02/14	98.4	132.53	113.2	133.95	130.00	-14.8	135,142	-0.01%	大賣/
2022/02/11	38	133.12	12.2	133.93	131.50	25.8	135,823	0.02%
2022/02/10	9	130.28	30.1	131.45	132.00	-21.1	137,310	-0.02%
2022/02/09	34.2	130.14	48.1	130.59	129.00	-13.9	141,333	-0.01%
2022/02/08	85.1	129.73	65.8	128.86	129.00	19.4	142,570	0.01%
2022/02/07	20	119.23	30.7	120.38	124.00	-10.7	142,448	-0.01%
2022/01/26	9	112.28	9.2	113.52	113.00	-0.2	145,182	0.00%
2022/01/25	7.5	111.70	6	111.42	110.00	1.5	146,927	0.00%
2022/01/24	36.1	113.64	29.3	114.35	115.00	6.8	147,622	0.00%
2022/01/21	37	117.89	12.2	119.49	115.50	24.8	148,843	0.02%
2022/01/20	11	122.82	14	123.54	124.00	-3	147,911	0.00%
2022/01/19	32.1	123.95	10	124.50	122.50	22.1	148,513	0.01%
2022/01/18	11	126.36	10.1	127.25	127.00	0.9	148,700	0.00%
2022/01/17	42.4	127.70	34.1	128.51	127.00	8.3	150,741	0.01%
2022/01/14	33.1	128.21	17	128.35	132.00	16.1	151,250	0.01%
2022/01/13	15.2	127.74	24	127.73	126.00	-8.9	150,441	-0.01%
2022/01/12	24.2	130.20	23	129.30	128.50	1.2	150,664	0.00%
2022/01/11	25.1	136.10	14	134.75	134.00	11.1	150,372	0.01%
2022/01/10	39.3	139.25	14	136.89	136.50	25.3	153,323	0.02%
2022/01/07	23.2	142.00	23	141.52	140.50	0.2	153,391	0.00%
2022/01/06	21.1	143.00	16	143.56	143.00	5.1	155,682	0.00%
2022/01/05	18	142.58	35	141.97	141.00	-17	157,420	-0.01%
2022/01/04	13.2	140.00	21	139.48	140.50	-7.8	160,365	0.00%
2022/01/03	70.1	137.52	53	137.14	139.50	17.1	161,661	0.01%
2021/12/30	26.1	142.38	34	142.06	142.50	-8	162,803	0.00%
2021/12/29	19	144.74	10	145.05	144.00	9	165,151	0.01%
2021/12/28	22	143.48	47	143.68	143.50	-25	169,330	-0.01%
2021/12/27	6	139.50	12	139.96	139.50	-6	172,634	0.00%
2021/12/24	16	139.88	16	139.59	139.00	0	177,210	0.00%
2021/12/23	6.1	140.81	10	140.55	139.00	-3.9	177,626	0.00%
2021/12/22	8	140.63	6.1	140.75	140.00	1.9	178,829	0.00%
2021/12/21	14	139.61	20	139.37	141.50	-6	180,705	0.00%
2021/12/20	25	139.56	25	139.32	139.00	0	182,485	0.00%
2021/12/17	34.2	141.79	19.2	143.10	140.50	15	184,112	0.01%
2021/12/16	18.1	140.03	19	140.55	141.00	-0.9	183,615	0.00%
2021/12/15	26.5	134.84	23	136.48	138.00	3.5	183,159	0.00%
2021/12/14	72	136.03	82	134.71	133.00	-10	183,106	-0.01%
2021/12/13	25	141.64	27	141.50	140.00	-2	181,061	0.00%
2021/12/10	125.1	141.84	97	142.08	140.00	28.1	182,663	0.02%	大買/
2021/12/09	52.2	143.89	26.5	144.75	146.00	25.7	182,805	0.01%
2021/12/08	131.2	145.82	86	145.37	143.50	45.2	183,955	0.02%	大買/
2021/12/07	48.1	142.93	79	143.78	144.00	-30.9	183,428	-0.02%
2021/12/06	36.5	139.51	55.3	139.41	141.00	-18.8	181,188	-0.01%
2021/12/03	72	135.06	45.3	134.62	133.50	26.7	180,240	0.01%
2021/12/02	35.1	131.73	70.7	130.88	133.00	-35.7	181,513	-0.02%
2021/12/01	20.1	124.35	13.6	124.75	124.50	6.6	179,276	0.00%
2021/11/30	24	124.19	36	123.63	124.50	-12	181,460	-0.01%
2021/11/29	47	120.26	59	121.81	120.00	-12	182,714	-0.01%
2021/11/26	27.1	121.09	15	121.10	118.50	12.1	184,621	0.01%
2021/11/25	5	124.20	55	124.24	124.50	-50	183,392	-0.03%
2021/11/24	11	119.18	7	120.07	120.00	4	181,941	0.00%
2021/11/23	20.1	120.63	10	120.60	119.50	10.1	182,953	0.01%
2021/11/22	26	119.31	11	120.41	119.50	15	184,329	0.01%
2021/11/19	22	120.27	42.2	117.67	117.00	-20.2	185,580	-0.01%
2021/11/18	7	119.64	24.5	120.00	119.00	-17.5	189,398	-0.01%
2021/11/17	62	117.62	34	118.62	117.00	28	192,811	0.01%
2021/11/16	14	115.25	41	116.41	119.50	-27	193,997	-0.01%
2021/11/15	16.2	112.85	22.1	113.29	112.00	-5.9	196,466	0.00%
2021/11/12	58	112.47	35	111.59	111.50	23	199,268	0.01%
2021/11/11	63.4	117.14	120.2	115.37	109.50	-56.8	198,947	-0.03%	大賣/
2021/11/10	47.4	122.23	23	122.26	120.00	24.4	197,060	0.01%
2021/11/09	42.1	123.78	42.2	122.57	122.00	-0.2	197,592	0.00%
2021/11/08	55	118.17	54.3	119.45	124.00	0.7	198,679	0.00%
2021/11/05	60	112.28	64	109.74	114.00	-4	201,236	0.00%
2021/11/04	35	113.84	40.2	112.39	109.50	-5.2	204,910	0.00%
2021/11/03	61	109.27	35	111.64	112.00	26	206,410	0.01%
2021/11/02	10	103.85	43	104.24	105.00	-33	209,357	-0.02%
2021/11/01	52	101.26	52	101.74	100.50	0	210,903	0.00%
2021/10/29	45	96.40	66.9	97.76	99.50	-21.9	213,497	-0.01%
2021/10/28	19	94.19	26.5	94.79	93.20	-7.5	219,262	0.00%
2021/10/27	42	93.71	30	93.11	92.80	12	228,121	0.01%
2021/10/26	78	95.41	73	95.89	95.10	5	239,233	0.00%
2021/10/25	17	94.71	44	93.50	95.30	-27	246,483	-0.01%
2021/10/22	31.1	90.99	18	90.80	89.20	13.1	254,186	0.01%
2021/10/21	32.3	92.57	22.2	93.02	92.20	10.1	260,530	0.00%
2021/10/20	15.2	92.75	20.3	93.17	91.40	-5.1	265,268	0.00%
2021/10/19	29.1	93.26	41	92.57	91.70	-11.9	272,326	0.00%
2021/10/18	40.1	90.61	64.1	90.17	92.40	-24	280,299	-0.01%
2021/10/15	30.1	94.37	17	94.91	93.90	13.1	286,315	0.00%
2021/10/14	54.2	95.07	47.5	95.07	95.30	6.7	284,975	0.00%
2021/10/13	21.2	94.07	22.1	93.93	92.90	-0.9	281,702	0.00%
2021/10/12	50.6	93.91	60	95.74	90.50	-9.4	279,732	0.00%
2021/10/08	35.8	101.03	71	100.46	100.00	-35.2	276,342	-0.01%
2021/10/07	26.1	104.09	55.2	103.85	102.50	-29.2	276,157	-0.01%
2021/10/06	56.1	99.66	36	99.34	97.80	20.1	273,216	0.01%
2021/10/05	49.2	100.96	31	100.63	103.00	18.2	270,476	0.01%
2021/10/04	121.6	104.42	93	105.79	102.50	28.6	266,654	0.01%	大買/
2021/10/01	117.9	116.83	54	115.44	113.50	63.9	262,828	0.02%	大買/
2021/09/30	5.5	125.23	7	126.21	126.00	-1.5	258,955	0.00%
2021/09/29	25.8	123.82	11	123.32	123.00	14.8	266,397	0.01%
2021/09/28	43.3	126.09	21	126.64	125.50	22.3	272,286	0.01%
2021/09/27	73	134.10	35	135.21	131.50	38	278,548	0.01%
2021/09/24	37	133.65	37.5	132.70	134.00	-0.5	277,910	0.00%
2021/09/23	9	127.61	30	127.97	127.50	-21	276,862	-0.01%
2021/09/22	34.1	124.93	13	125.31	125.00	21.1	278,003	0.01%
2021/09/17	13.3	126.70	43.5	127.74	128.00	-30.2	278,093	-0.01%
2021/09/16	18	124.53	10	124.30	124.00	8	278,408	0.00%
2021/09/15	29.1	122.61	51	122.88	124.50	-21.9	279,439	-0.01%
2021/09/14	108.4	128.70	128.1	125.76	123.50	-19.6	279,133	-0.01%	大買/大賣/
2021/09/13	62.1	134.26	29.2	134.81	132.00	33	278,137	0.01%
2021/09/10	44.1	130.05	66.7	131.27	133.50	-22.7	277,324	-0.01%
2021/09/09	14.5	126.59	16	127.16	126.50	-1.5	276,395	0.00%
2021/09/08	37	127.01	46	126.83	126.00	-9	282,336	0.00%
2021/09/07	55	126.37	89.4	126.53	128.00	-34.4	296,157	-0.01%
2021/09/06	41.3	121.83	35.1	120.81	118.00	6.2	300,566	0.00%
2021/09/03	73.3	126.04	46	125.62	125.50	27.3	306,502	0.01%
2021/09/02	73	128.87	50	129.19	129.50	23	310,347	0.01%
2021/09/01	91.8	130.61	40	129.77	128.50	51.7	315,029	0.02%
2021/08/31	23.1	137.55	21	137.71	136.00	2.1	315,876	0.00%
2021/08/30	17.1	141.12	13.3	142.34	140.00	3.8	324,773	0.00%
2021/08/27	20	141.30	11	141.23	141.00	9	330,529	0.00%
2021/08/26	28	141.70	23	142.07	142.50	5	337,701	0.00%
2021/08/25	31	142.37	38	142.97	144.00	-7	346,126	0.00%
2021/08/24	102	142.84	96.1	142.45	140.00	6	351,799	0.00%	大買/
2021/08/23	74.1	142.89	106.1	142.79	144.00	-32	356,981	-0.01%	大賣/
2021/08/20	35.1	131.19	35	132.20	132.50	0.1	363,044	0.00%
2021/08/19	125.2	134.35	84.1	133.00	128.00	41.1	368,882	0.01%	大買/
2021/08/18	51.1	129.17	86.3	131.84	136.00	-35.2	373,418	-0.01%
2021/08/17	39.3	129.55	33	129.33	126.50	6.3	379,697	0.00%
2021/08/16	35.1	131.50	38	132.05	130.50	-2.9	389,123	0.00%
2021/08/13	40.1	135.43	32	137.02	130.50	8.1	396,226	0.00%
2021/08/12	28.5	133.72	51	134.36	137.00	-22.6	405,746	-0.01%
2021/08/11	84.6	133.42	75	131.23	132.00	9.6	407,695	0.00%
2021/08/10	69.2	142.72	59.6	142.08	139.50	9.6	403,656	0.00%
2021/08/09	32.1	144.63	25	144.88	142.50	7.1	405,351	0.00%
2021/08/06	72	144.76	90.1	144.75	142.00	-18.1	410,188	0.00%
2021/08/05	57.2	140.59	43.2	141.17	138.50	14	410,472	0.00%
2021/08/04	55	142.80	49	142.90	143.50	6	413,241	0.00%
2021/08/03	117	142.13	98.3	142.69	141.00	18.7	422,017	0.00%	大買/
2021/08/02	74.2	132.37	90.1	134.22	141.50	-15.9	419,806	0.00%
2021/07/30	138.1	144.35	102	142.26	132.00	36.1	414,783	0.01%	大買/大賣/
2021/07/29	47.1	136.60	93.4	139.88	144.50	-46.3	409,169	-0.01%
2021/07/28	82.3	124.78	118.1	123.53	131.50	-35.8	407,561	-0.01%	大賣/
2021/07/27	144.4	129.89	50	131.40	126.50	94.4	407,672	0.02%	大買/
2021/07/26	104.4	145.58	54	147.45	140.50	50.3	408,233	0.01%	大買/
2021/07/23	89.9	146.99	108.4	148.97	154.00	-18.5	407,402	0.00%	大賣/
2021/07/22	128.8	143.94	108	144.93	143.50	20.7	404,660	0.01%	大買/大賣/
2021/07/21	207.8	164.62	84.8	161.29	155.00	123	404,151	0.03%	大買/鉅額交易
2021/07/20	1.2	169.33	1	168.00	169.50	0.2	400,099	0.00%
2021/07/19	4.3	186.76	2	184.50	186.00	2.3	408,762	0.00%
2021/07/16	7.1	176.25	7.4	177.11	178.50	-0.4	420,744	0.00%
2021/07/15	17	161.03	2.3	160.28	163.00	14.7	426,675	0.00%
2021/07/14	6.7	152.26	19.6	149.88	148.50	-12.9	431,418	0.00%
2021/07/13	14.6	166.03	12.3	174.17	165.00	2.3	436,403	0.00%
2021/07/12	2.5	185.90	49.4	178.31	183.00	-46.9	440,608	-0.01%
2021/07/09	23.3	188.46	2	187.00	187.00	21.3	444,332	0.00%
2021/07/08	1	195.50	4	202.13	207.50	-3	453,132	0.00%
2021/07/07	7.3	202.55	6	214.08	202.00	1.3	458,714	0.00%
2021/07/06	141.4	224.16	114	225.03	224.00	27.4	463,239	0.01%	大買/大賣/
2021/07/05	73.8	207.55	87.3	209.90	217.00	-13.5	460,933	0.00%
2021/07/02	112	208.99	70.2	209.53	206.50	41.8	457,561	0.01%	大買/
2021/07/01	45.2	207.88	31.4	208.54	213.00	13.9	454,472	0.00%
2021/06/30	65	188.35	59.6	192.80	197.00	5.4	460,040	0.00%
2021/06/29	44.8	179.23	25	180.36	179.50	19.8	463,620	0.00%
2021/06/28	15.1	170.64	26.1	173.95	176.00	-11	466,807	0.00%
2021/06/25	16.3	158.34	16	155.09	160.00	0.3	467,678	0.00%
2021/06/24	16	146.66	26.4	147.77	152.00	-10.4	469,148	0.00%
2021/06/23	59.3	144.03	29.2	141.17	138.50	30.1	470,103	0.01%
2021/06/22	26.3	155.59	53.1	157.20	153.50	-26.8	472,134	-0.01%
2021/06/21	22.1	145.97	54	145.81	152.00	-31.9	474,523	-0.01%
2021/06/18	40	138.85	25.2	140.73	140.00	14.8	481,844	0.00%
2021/06/17	128	133.00	62.2	132.66	136.50	65.8	486,053	0.01%	大買/
2021/06/16	292.1	140.00	215	140.42	133.50	77.1	482,407	0.02%	大買/大賣/
2021/06/15	117	131.09	143	131.56	136.00	-26	469,049	-0.01%	大買/大賣/
2021/06/11	68	118.54	85	120.28	124.00	-17	462,202	0.00%
2021/06/10	87	113.26	143	111.92	113.50	-56	455,798	-0.01%	大賣/
2021/06/09	80	116.76	81	118.77	116.00	-1	452,231	0.00%
2021/06/08	47	113.93	64.2	114.30	115.50	-17.2	447,647	0.00%
2021/06/07	176.3	111.80	147	111.53	110.50	29.3	445,887	0.01%	大買/大賣/
2021/06/04	164.9	119.00	56	119.14	116.50	108.9	437,397	0.02%	大買/鉅額交易
2021/06/03	73	115.80	120	116.63	119.00	-47	432,526	-0.01%	大賣/
2021/06/02	150	111.88	85	111.86	110.50	65	425,638	0.02%	大買/
2021/06/01	130	102.34	170.3	102.47	108.00	-40.3	416,036	-0.01%	大買/大賣/
2021/05/31	192	101.88	272	101.04	98.60	-80	408,878	-0.02%	大買/大賣/
2021/05/28	254	90.40	336	90.98	96.40	-82	400,305	-0.02%	大買/大賣/
2021/05/27	232	87.50	236	87.92	87.70	-4	393,426	0.00%	大買/大賣/
2021/05/26	242	84.44	204.3	84.54	85.60	37.8	387,304	0.01%	大買/大賣/
2021/05/25	244	84.70	314	84.74	82.40	-70	379,915	-0.02%	大買/大賣/
2021/05/24	234	87.64	177	88.94	86.40	57	373,220	0.02%	大買/大賣/
2021/05/21	103	81.84	158	82.36	84.70	-55	366,431	-0.02%	大買/大賣/
2021/05/20	188	78.81	165.1	78.99	77.00	23	363,426	0.01%	大買/大賣/
2021/05/19	77.1	74.45	85.1	74.69	76.30	-8.1	353,990	0.00%
2021/05/18	40	66.65	44	68.67	69.40	-4	354,300	0.00%
2021/05/17	88.1	65.56	127.1	66.29	63.10	-39	355,083	-0.01%	大賣/
2021/05/14	170.1	72.38	138.2	72.15	70.10	32	348,929	0.01%	大買/大賣/
2021/05/13	111.6	78.93	67.2	78.68	77.50	44.4	341,630	0.01%	大買/
2021/05/12	226.3	89.20	51	89.72	86.10	175.3	339,909	0.05%	大買/鉅額交易
2021/05/11	144.2	93.60	231	94.39	95.60	-86.8	338,553	-0.03%	大買/大賣/
2021/05/10	156.2	89.51	86.9	91.63	93.50	69.4	328,422	0.02%	大買/
2021/05/07	132	83.16	134.9	82.81	85.00	-2.9	325,581	0.00%	大買/大賣/
2021/05/06	97.8	81.77	132.3	81.55	81.10	-34.5	323,968	-0.01%	大賣/
2021/05/05	69.2	78.73	53	78.39	79.90	16.2	320,740	0.01%
2021/05/04	279.3	81.56	184.6	82.15	78.00	94.7	317,797	0.03%	大買/大賣/
2021/05/03	139.9	84.63	198.3	84.89	86.60	-58.4	313,206	-0.02%	大買/大賣/
2021/04/29	119.2	76.94	161	75.55	79.00	-41.9	311,289	-0.01%	大買/大賣/
2021/04/28	164	77.91	114.3	78.83	76.80	49.7	313,044	0.02%	大買/大賣/
2021/04/27	169.3	79.02	107.3	78.71	77.50	62	314,226	0.02%	大買/大賣/
2021/04/26	76	75.51	92.5	75.13	76.80	-16.5	312,603	-0.01%
2021/04/23	163.6	71.31	119	71.15	69.90	44.6	315,745	0.01%	大買/大賣/
2021/04/22	218.6	78.31	200	76.55	72.90	18.6	315,593	0.01%	大買/大賣/
2021/04/21	107.3	74.32	138.5	74.14	75.90	-31.2	308,666	-0.01%	大買/大賣/
2021/04/20	102	67.96	103.1	68.36	69.00	-1.1	309,304	0.00%	大買/大賣/
2021/04/19	134	68.00	104.8	67.83	68.00	29.2	313,097	0.01%	大買/大賣/
2021/04/16	43	60.89	50.9	60.30	63.30	-7.9	312,672	0.00%
2021/04/15	57	59.37	49.5	59.71	59.00	7.5	316,287	0.00%
2021/04/14	173	57.53	174.4	57.91	59.90	-1.4	324,475	0.00%	大買/大賣/
2021/04/13	71.5	56.05	67.8	56.58	56.90	3.7	323,391	0.00%
2021/04/12	56.5	53.21	42.5	54.67	55.00	14	325,158	0.00%
2021/04/09	174.1	50.11	122	50.03	50.00	52.1	327,887	0.02%	大買/大賣/
2021/04/08	65	51.75	80	51.97	52.30	-15	328,861	0.00%
2021/04/07	79	49.80	99	50.08	50.50	-20	330,502	-0.01%
2021/04/06	113	48.47	113	48.49	49.50	0	339,217	0.00%	大買/大賣/
2021/04/01	75	47.07	139.1	47.57	47.90	-64	334,420	-0.02%	大賣/
2021/03/31	32	45.50	52	45.92	45.50	-20	335,169	-0.01%
2021/03/30	26	43.82	39	43.92	43.80	-13	332,613	0.00%
2021/03/29	53	43.84	209.4	43.91	43.80	-156.4	334,642	-0.05%	大賣/鉅額交易
2021/03/26	20	42.57	15	42.29	43.05	5	338,151	0.00%
2021/03/25	115	42.27	77.2	42.01	41.70	37.8	342,399	0.01%	大買/
2021/03/24	94	43.12	116	43.11	43.70	-22	344,151	-0.01%	大賣/
2021/03/23	225	44.36	153	44.06	42.75	72	341,620	0.02%	大買/大賣/
2021/03/22	20	45.12	102	45.25	45.85	-82	335,637	-0.02%	大賣/
2021/03/19	51	41.85	47	41.90	41.70	4	335,053	0.00%
2021/03/18	29	40.58	74	40.87	41.65	-45	336,025	-0.01%
2021/03/17	42	39.90	51	40.06	40.10	-9	338,081	0.00%
2021/03/16	11	39.55	35	39.69	39.60	-24	340,095	-0.01%
2021/03/15	102	39.46	104	39.66	40.00	-2	343,638	0.00%	大買/大賣/
2021/03/12	67	38.90	71	38.89	38.80	-4	346,068	0.00%
2021/03/11	83	38.63	77	38.78	38.15	6	345,247	0.00%
2021/03/10	121	38.41	132	38.41	38.05	-11	343,580	0.00%	大買/大賣/
2021/03/09	80	37.67	85	37.67	38.40	-5	342,793	0.00%
2021/03/08	82	37.68	63	38.07	37.35	19	342,626	0.01%
2021/03/05	89	37.42	60	37.44	37.30	29	343,254	0.01%
2021/03/04	115	37.45	118	37.43	37.30	-3	344,270	0.00%	大買/大賣/
2021/03/03	79	37.10	98	36.91	38.05	-19	345,435	-0.01%
2021/03/02	71	38.05	77	38.08	36.50	-6	347,418	0.00%
2021/02/26	62	37.16	45	37.62	37.95	17	346,878	0.00%
2021/02/25	87	37.48	125	37.57	37.65	-38	346,065	-0.01%	大賣/
2021/02/24	148	37.44	150	37.77	36.75	-2	346,653	0.00%	大買/大賣/
2021/02/23	114	39.14	97	39.19	38.35	17	345,278	0.00%	大買/
2021/02/22	86	39.20	95.1	39.21	39.40	-9.1	343,575	0.00%
2021/02/19	69	37.17	69	37.34	36.85	0	341,444	0.00%
2021/02/18	144	37.93	96	37.70	37.45	48	340,564	0.01%	大買/
2021/02/17	116	35.37	199.1	35.01	36.70	-83.1	334,836	-0.02%	大買/大賣/
2021/02/05	74	33.81	54	33.97	33.70	20	333,779	0.01%
2021/02/04	51	33.71	219	33.82	33.95	-168	333,977	-0.05%	大賣/鉅額交易
2021/02/03	137.1	34.47	175	34.33	33.55	-37.9	335,365	-0.01%	大買/大賣/
2021/02/02	90	33.08	103	33.14	34.10	-13	334,637	0.00%	大賣/
2021/02/01	48	31.14	31	30.90	31.20	17	332,819	0.01%
2021/01/29	89	32.09	117	32.07	31.20	-28	331,287	-0.01%	大賣/
2021/01/28	50	32.69	53	32.85	33.20	-3	329,188	0.00%
2021/01/27	137	32.81	118	32.71	32.45	19	326,737	0.01%	大買/大賣/
2021/01/26	103	34.26	116	34.07	33.65	-13	324,290	0.00%	大買/大賣/
2021/01/25	40	35.98	26	36.06	35.35	14	321,731	0.00%
2021/01/22	112	33.65	160.1	33.38	35.00	-48.1	317,020	-0.02%	大買/大賣/
2021/01/21	123	32.13	146	32.22	32.10	-23	311,919	-0.01%	大買/大賣/
2021/01/20	170	31.17	135.2	31.16	30.45	34.9	307,578	0.01%	大買/大賣/
2021/01/19	288	33.58	292	33.27	32.00	-4	301,961	0.00%	大買/大賣/
2021/01/18	288	33.31	322	32.78	34.00	-34	298,582	-0.01%	大買/大賣/
2021/01/15	149	34.88	338.1	34.73	34.25	-189.1	291,543	-0.06%	大買/大賣/鉅額交易
2021/01/14	161	38.79	115	38.57	38.05	46	282,872	0.02%	大買/大賣/
2021/01/13	148	38.31	108	38.18	37.45	40	277,868	0.01%	大買/大賣/
2021/01/12	143	39.57	79	39.84	38.55	64	271,214	0.02%	大買/
2021/01/11	68	42.23	136	41.89	42.65	-68	263,335	-0.03%	大賣/
2021/01/08	127	39.29	147	39.06	40.30	-20	258,827	-0.01%	大買/大賣/
2021/01/07	239	39.28	421	38.76	38.45	-182	251,081	-0.07%	大買/大賣/鉅額交易
2021/01/06	115	44.07	75.5	44.10	42.55	39.5	239,427	0.02%	大買/
2021/01/05	147	44.58	129.1	44.38	45.50	17.9	232,855	0.01%	大買/大賣/
2021/01/04	77	43.25	55.3	44.07	44.75	21.8	225,311	0.01%
2020/12/31	109	39.38	123.7	39.69	40.70	-14.7	217,707	-0.01%	大買/大賣/
2020/12/30	65	37.70	50	37.79	38.20	15	211,301	0.01%
2020/12/29	223	38.18	486	39.29	38.35	-263	206,347	-0.13%	大買/大賣/鉅額交易
2020/12/28	24	35.27	52	36.23	36.75	-28	193,655	-0.01%
2020/12/25	104	33.03	105.2	33.27	33.45	-1.2	191,484	0.00%	大買/大賣/
2020/12/24	45	31.14	29	31.24	31.00	16	186,562	0.01%
2020/12/23	117	30.18	29	29.96	30.70	88	184,624	0.05%	大買/
2020/12/22	156	31.63	350	31.43	30.20	-194	182,936	-0.11%	大買/大賣/鉅額交易
2020/12/21	101	32.34	73	32.38	32.55	28	178,077	0.02%	大買/
2020/12/18	95	30.57	93	30.62	30.60	2	174,642	0.00%
2020/12/17	60	29.48	10	29.72	29.50	50	169,195	0.03%
2020/12/16	119	29.52	89	29.22	29.65	30	168,328	0.02%	大買/
2020/12/15	63	29.45	179	29.35	28.65	-116	165,748	-0.07%	大賣/鉅額交易
2020/12/14	234	28.50	45.1	29.00	29.45	188.9	161,575	0.12%	大買/鉅額交易
2020/12/11	81.1	27.57	171	27.90	27.15	-89.9	159,719	-0.06%	大賣/
2020/12/10	47	28.78	45.1	28.64	28.90	2	156,348	0.00%
2020/12/09	93	27.93	132	27.64	28.50	-39	157,119	-0.02%	大賣/
2020/12/08	30	26.37	52	26.11	26.65	-22	154,716	-0.01%
2020/12/07	212	24.33	174	23.86	24.25	38	149,613	0.03%	大買/大賣/
2020/12/04	161.1	24.38	111	24.26	24.20	50.1	148,675	0.03%	大買/大賣/
2020/12/03	18	24.75	84	24.85	24.75	-66	148,725	-0.04%
2020/12/02	165	24.65	59.1	24.80	24.65	106	150,359	0.07%	大買/鉅額交易
2020/12/01	31	24.43	258	23.91	24.30	-227	149,880	-0.15%	大賣/鉅額交易
2020/11/30	31	25.10	15	24.88	24.70	16	148,944	0.01%
2020/11/27	81	24.83	25	24.69	25.10	56	147,374	0.04%
2020/11/26	47	24.32	33	24.48	24.65	14	146,402	0.01%
2020/11/25	35	23.94	60	23.84	23.85	-25	145,358	-0.02%
2020/11/24	86.5	23.32	67	23.46	23.15	19.5	142,622	0.01%
2020/11/23	88	23.19	70	23.25	23.45	18	141,379	0.01%
2020/11/20	31	22.01	40.2	22.48	22.55	-9.2	141,017	-0.01%
2020/11/19	120	22.08	65	22.03	21.95	55	142,743	0.04%	大買/
2020/11/18	24	21.98	81.6	21.97	22.50	-57.6	140,647	-0.04%
2020/11/17	54	21.04	36	20.91	21.10	18	137,819	0.01%
2020/11/16	41	20.37	51	20.34	20.50	-10	138,620	-0.01%
2020/11/13	97	20.15	88	20.02	20.10	9	139,438	0.01%
2020/11/12	188	19.47	141	19.56	19.50	47	138,375	0.03%	大買/大賣/
2020/11/11	192	19.79	128	19.77	20.20	64	138,779	0.05%	大買/大賣/
2020/11/10	189	20.45	166	20.52	19.95	23	137,101	0.02%	大買/大賣/
2020/11/09	85	21.26	152	21.55	21.70	-67	131,851	-0.05%	大賣/
2020/11/06	6	19.96	59	20.09	20.35	-53	128,364	-0.04%
2020/11/05	28	19.99	16	19.98	19.80	12	127,834	0.01%
2020/11/04	16	19.63	18.3	19.71	19.80	-2.3	126,762	0.00%
2020/11/03	26	19.16	10	19.15	19.25	16	125,533	0.01%
2020/11/02	95	19.23	31	19.26	19.20	64	124,190	0.05%
2020/10/30	27	18.96	52	19.01	18.90	-25	121,735	-0.02%
2020/10/29	14	18.65	8	18.72	18.95	6	119,885	0.01%
2020/10/28	80	19.03	103	18.81	18.80	-23	117,910	-0.02%	大賣/
2020/10/27	34	19.61	36	19.61	19.65	-2	115,403	0.00%
2020/10/26	67	19.31	142	19.69	19.80	-75	113,934	-0.07%	大賣/
2020/10/23	5	18.54	30	18.55	18.60	-25	109,416	-0.02%
2020/10/22	2	17.80	11	17.81	17.90	-9	106,951	-0.01%
2020/10/21	13	17.95	0	0.00	17.85	13	106,336	0.01%
2020/10/20	7	17.76	1	18.00	17.95	6	105,733	0.01%
2020/10/19	6	17.88	3	17.88	17.85	3	104,644	0.00%
2020/10/16	115	17.80	112	17.58	17.65	3	103,316	0.00%	大買/大賣/
2020/10/15	5	17.40	4	17.44	17.50	1	101,167	0.00%
2020/10/14	3	17.10	41	16.99	17.15	-38	99,905	-0.04%
2020/10/13	8	16.96	6	16.79	17.00	2	98,781	0.00%
2020/10/12	11	16.12	40	16.41	16.30	-29	96,201	-0.03%
2020/10/08	21	16.69	25	16.55	16.65	-4	95,101	0.00%
2020/10/07	60	16.62	10	16.70	16.65	50	94,341	0.05%
2020/10/06	6	16.24	65	16.32	16.45	-59	93,537	-0.06%
2020/10/05	13	16.33	22	16.26	16.45	-9	92,554	-0.01%
2020/09/30	66	15.86	9	15.87	15.85	57	90,775	0.06%
2020/09/29	38	15.56	284	15.29	15.45	-246	89,783	-0.27%	大賣/鉅額交易
2020/09/28	10	15.45	31	15.35	15.55	-21	88,723	-0.02%
2020/09/25	81	15.19	68	15.25	15.40	13	88,039	0.01%
2020/09/24	300	14.91	5	14.97	14.80	295	85,793	0.34%	大買/鉅額交易
2020/09/23	22	15.20	158	15.20	15.20	-136	83,579	-0.16%	大賣/鉅額交易
2020/09/22	36	15.83	5	15.79	15.80	31	79,654	0.04%
2020/09/21	17	15.79	61	15.80	15.80	-44	78,597	-0.06%
2020/09/18	27	16.05	28	16.09	16.05	-1	77,335	0.00%
2020/09/17	66	16.28	37	16.28	16.10	29	76,254	0.04%
2020/09/16	67	15.95	257	15.96	16.10	-190	74,588	-0.25%	大賣/鉅額交易
2020/09/15	41	16.74	35	16.69	16.90	6	71,108	0.01%
2020/09/14	121	17.17	111	17.01	16.50	10	69,318	0.01%	大買/大賣/
2020/09/11	210	18.53	191	18.08	17.70	19	64,199	0.03%	大買/大賣/
2020/09/10	70	19.19	12.2	19.20	19.05	57.8	60,379	0.10%
2020/09/09	21	18.88	10.4	19.04	19.00	10.7	59,235	0.02%
2020/09/08	9	18.57	28	18.73	18.70	-19	57,847	-0.03%
2020/09/07	22	19.15	56	19.06	18.80	-34	55,986	-0.06%
2020/09/04	18	18.32	24.2	18.38	18.80	-6.2	52,869	-0.01%
2020/09/03	36	17.98	49	18.04	18.20	-13	51,321	-0.03%
2020/09/02	25	17.42	8	17.50	17.60	17	49,450	0.03%
2020/09/01	18	17.10	44	17.00	17.20	-26	48,390	-0.05%
2020/08/31	21	17.28	37.4	17.29	17.40	-16.4	46,838	-0.03%
2020/08/28	15	16.43	35.1	16.41	16.35	-20.1	43,576	-0.05%
2020/08/27	19	16.30	121	16.42	16.25	-102	42,409	-0.24%	大賣/鉅額交易
2020/08/26	47	16.43	26	16.46	16.45	21	41,223	0.05%
2020/08/25	50	16.06	43.7	16.13	16.30	6.3	39,046	0.02%
2020/08/24	4	15.30	17	15.20	15.20	-13	34,943	-0.04%
2020/08/21	27	15.39	11	15.28	15.20	16	34,183	0.05%
2020/08/20	25	15.17	148	15.39	15.00	-123	32,488	-0.38%	大賣/鉅額交易
2020/08/19	52	15.50	45	15.27	15.40	7	29,075	0.02%
2020/08/18	41	15.18	49	15.19	15.20	-8	26,709	-0.03%
2020/08/17	53	14.33	51	14.57	14.90	2	23,874	0.01%
2020/08/14	35	13.06	39	13.49	13.55	-4	21,723	-0.02%
2020/08/13	10	12.60	11	12.35	12.35	-1	19,151	-0.01%
2020/08/12	13	12.08	0	0.00	12.20	13	18,795	0.07%
2020/08/11	50	12.53	51	12.47	12.45	-1	18,327	-0.01%
2020/08/10	0	0.00	13	12.13	12.50	-13	16,859	-0.08%
2020/08/07	0	0.00	2	11.30	11.40	-2	15,756	-0.01%
2020/08/06	30	11.25	2	11.05	11.15	28	15,304	0.18%
2020/08/05	10	11.05	0	0.00	11.05	10	15,222	0.07%
2020/08/04	10	11.10	2	11.15	11.10	8	15,317	0.05%
2020/08/03	0	0.00	50	11.00	11.05	-50	15,322	-0.33%
2020/07/31	0	0.00	4	11.15	11.00	-4	15,225	-0.03%
2020/07/29	14	10.90	0	0.00	10.95	14	15,078	0.09%
2020/07/24	2	10.70	0	0.00	10.70	2	15,977	0.01%
2020/07/22	5	10.90	0	0.00	10.95	5	16,134	0.03%
2020/07/21	0.1	10.90	0	0.00	10.95	0.1	16,082	0.00%
2020/07/15	0	0.00	14	10.85	10.85	-14	16,399	-0.09%
2020/07/14	1	10.65	0	0.00	10.70	1	16,443	0.01%
2020/07/08	0	0.00	10	11.10	11.15	-10	16,764	-0.06%
2020/07/06	0	0.00	1	11.20	11.15	-1	16,800	-0.01%
2020/07/03	10	11.20	5.1	11.10	11.15	5	16,619	0.03%
2020/07/01	0	0.00	5	10.80	10.85	-5	16,423	-0.03%
2020/06/29	5	10.80	0	0.00	10.75	5	16,612	0.03%
2020/06/19	2	10.80	0	0.00	10.80	2	16,841	0.01%
2020/06/18	11	11.00	0	0.00	11.00	11	16,660	0.07%
2020/06/16	0	0.00	2	11.20	11.25	-2	16,725	-0.01%
2020/06/10	1	11.30	0	0.00	11.25	1	17,420	0.01%
2020/06/05	2	11.40	0	0.00	11.40	2	17,760	0.01%
2020/06/03	1	11.25	0	0.00	11.30	1	17,902	0.01%
2020/06/01	0	0.00	0.3	11.15	11.20	-0.3	18,068	0.00%
2020/05/25	1	10.70	0	10.75	10.75	1	17,480	0.01%
2020/05/22	5	10.90	0	0.00	10.75	5	17,500	0.03%
2020/05/21	15	11.10	2	11.05	11.00	13	17,444	0.07%
2020/05/15	1	10.40	0	0.00	10.45	1	16,581	0.01%
2020/05/14	1	10.40	0	0.00	10.35	1	16,696	0.01%
2020/04/30	6	11.06	1	11.10	11.10	5	16,615	0.03%
2020/04/29	30	10.75	0	0.00	10.70	30	16,169	0.19%
2020/04/21	1	10.00	1	10.20	9.88	0	16,366	0.00%
2020/04/20	4	10.10	0	0.00	10.10	4	16,196	0.02%
2020/04/10	5	10.20	0	0.00	10.20	5	16,231	0.03%
2020/04/01	22	9.10	0	0.00	9.10	22	15,850	0.14%
2020/03/31	2	9.20	0	0.00	9.25	2	15,718	0.01%
2020/03/24	0	0.00	2	9.65	9.44	-2	14,981	-0.01%
2020/03/18	0	0.00	6	9.83	9.50	-6	14,626	-0.04%
2020/03/17	42	9.43	0	0.00	9.42	42	14,397	0.29%
2020/03/16	40	9.95	2	10.50	9.86	38	14,019	0.27%
2020/03/13	2	10.25	2	10.25	10.45	0	13,652	0.00%
2020/03/12	12	11.22	0	0.00	11.10	12	13,317	0.09%
2020/03/10	2	11.35	2	11.55	11.70	0	13,299	0.00%
2020/02/27	34	11.55	4	11.55	11.55	30	12,396	0.24%
2020/02/24	0	0.00	1	11.60	11.55	-1	12,302	-0.01%
2020/02/20	5	12.00	0	0.00	11.85	5	12,626	0.04%
2020/02/17	0	0.00	0.1	11.60	11.55	-0.1	12,340	0.00%
2020/02/14	10	11.80	0	0.00	11.75	10	12,177	0.08%
2020/02/10	0	0.00	4	11.50	11.50	-4	12,262	-0.03%
2020/02/07	17	11.70	0	0.00	11.65	17	12,421	0.14%
2020/01/31	2	11.65	0	0.00	11.75	2	13,329	0.02%
2020/01/20	30	12.95	0	0.00	12.95	30	13,050	0.23%
2020/01/17	100	13.03	0	0.00	13.00	100	13,144	0.76%
2020/01/15	0	0.00	10	13.20	13.15	-10	13,205	-0.08%
2020/01/10	0	0.00	3	13.07	13.15	-3	13,087	-0.02%
2020/01/08	0	0.00	5	12.70	12.60	-5	12,602	-0.04%
2020/01/07	0	0.00	5	13.00	12.90	-5	12,458	-0.04%
2020/01/06	0	0.00	5	13.10	13.00	-5	12,401	-0.04%
2020/01/03	0	0.00	30	12.91	13.00	-30	12,096	-0.25%
2020/01/02	0	0.00	2	12.65	12.70	-2	11,649	-0.02%
2019/12/25	2	12.45	0	0.00	12.55	2	11,797	0.02%
2019/12/19	4	12.55	0	0.00	12.50	4	12,072	0.03%
2019/12/18	0	0.00	10	12.60	12.65	-10	11,984	-0.08%
2019/12/13	0	0.00	2	12.40	12.40	-2	11,696	-0.02%
2019/12/10	0.4	12.30	5	12.30	12.25	-4.6	11,682	-0.04%
2019/12/09	11	12.20	0	0.00	12.20	11	11,742	0.09%
2019/12/06	1	12.25	0	0.00	12.25	1	11,693	0.01%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/28	2	12.55	0	0.00	12.55	2	11,148	0.02%
2019/11/27	0.1	12.50	0	0.00	12.55	0.1	11,136	0.00%
2019/11/21	2	12.60	0	0.00	12.55	2	10,902	0.02%
2019/11/20	10	12.35	0	0.00	12.85	10	10,885	0.09%
2019/11/12	1	12.60	0	0.00	12.65	1	11,077	0.01%
2019/11/01	10	12.60	0	0.00	12.50	10	10,651	0.09%
2019/10/30	0	0.00	20	12.65	12.60	-20	11,159	-0.18%
2019/10/28	0.2	13.05	0	0.00	13.05	0.2	11,109	0.00%
2019/10/25	0	0.00	0.2	13.15	13.20	-0.2	11,122	0.00%
2019/10/02	15	13.05	15	13.05	13.05	0	12,431	0.00%
2019/10/01	3	13.25	25	13.20	13.25	-22	12,417	-0.18%
2019/09/27	0.2	13.00	0	0.00	13.00	0.2	12,493	0.00%
2019/09/26	10	13.10	0	0.00	13.10	10	12,573	0.08%
2019/09/25	10	13.15	0	0.00	13.15	10	12,805	0.08%
2019/09/19	2	13.10	0	0.00	13.10	2	13,148	0.02%
2019/09/11	0	0.00	1,101	13.05	13.10	-1,101	13,369	-8.24%	大賣/鉅額交易
2019/08/29	0	0.00	0.7	12.65	12.65	-0.7	12,874	-0.01%
2019/08/27	0.2	12.65	15	12.65	12.65	-14.8	12,898	-0.12%
2019/08/22	0	0.00	10	12.60	12.70	-10	12,850	-0.08%
2019/08/21	10	12.50	0	0.00	12.50	10	12,911	0.08%
2019/08/20	0	0.00	11	12.55	12.50	-11	12,885	-0.09%
2019/08/19	11	12.49	0	0.00	12.45	11	12,849	0.09%
2019/08/14	1,112	13.20	0	0.00	12.90	1,112	12,447	8.93%	大買/鉅額交易
2019/08/13	0	0.00	1,100	13.16	13.10	-1,100	12,140	-9.06%	大賣/鉅額交易
2019/08/06	1,100	13.24	0	0.00	13.25	1,100	12,195	9.02%	大買/鉅額交易
2019/08/05	20	13.40	0	0.00	13.40	20	11,987	0.17%
2019/08/01	0	0.00	1,100	14.11	14.10	-1,100	11,675	-9.42%	大賣/鉅額交易
2019/07/30	0	14.20	1	14.35	14.25	-1	11,591	-0.01%
2019/07/29	0.1	14.10	0	0.00	14.20	0.1	11,589	0.00%
2019/07/26	0	0.00	20	14.00	14.00	-20	11,462	-0.17%
2019/07/25	0	0.00	3.1	14.15	14.10	-3.1	11,566	-0.03%
2019/07/24	0	0.00	1	13.80	13.75	-1	11,420	-0.01%
2019/07/22	20	14.04	41	14.18	14.15	-21	11,146	-0.19%
2019/07/19	1,100	13.60	0	0.00	13.65	1,100	10,570	10.41%	大買/鉅額交易
2019/07/18	0	0.00	0.1	13.45	13.50	-0.1	10,554	0.00%
2019/07/12	0	0.00	10	13.25	13.25	-10	11,481	-0.09%
2019/07/11	1	13.55	0	0.00	13.40	1	11,655	0.01%
2019/07/09	0	0.00	0.3	13.30	13.40	-0.3	12,327	0.00%
2019/07/05	0	0.00	2	13.45	13.55	-2	12,131	-0.02%
2019/07/04	0	0.00	10	13.50	13.50	-10	11,989	-0.08%
2019/07/01	10	12.95	20	12.90	13.10	-10	11,539	-0.09%
2019/06/20	0	0.00	20	12.45	12.50	-20	11,438	-0.17%
2019/06/06	0	0.00	2	11.95	11.95	-2	11,392	-0.02%
2019/05/31	0	0.00	2	12.05	12.10	-2	11,382	-0.02%
2019/05/30	20	12.00	0	0.00	11.90	20	11,414	0.18%
2019/05/29	2	11.95	0	0.00	11.90	2	11,482	0.02%
2019/05/28	12	11.98	0	0.00	11.90	12	11,758	0.10%
2019/05/20	0	0.00	3	12.15	12.05	-3	12,246	-0.02%
2019/05/15	10	12.45	0	0.00	12.40	10	12,304	0.08%
2019/05/14	7	12.25	7	12.45	12.35	0	12,283	0.00%
2019/05/13	20	12.65	0	0.00	12.60	20	12,168	0.16%
2019/05/08	1	12.65	1	12.80	12.95	0	11,830	0.00%
2019/05/02	0	0.00	10	13.70	13.75	-10	10,789	-0.09%
2019/04/30	10	13.50	10	13.50	13.55	0	10,535	0.00%
2019/04/29	0	0.00	3	13.40	13.40	-3	10,393	-0.03%
2019/04/25	0	0.00	0.8	13.30	13.40	-0.8	10,233	-0.01%
2019/04/23	0	0.00	0.9	13.35	13.45	-0.9	10,026	-0.01%
2019/04/22	3	13.25	22	13.25	13.30	-19	9,816	-0.19%
2019/04/18	0	0.00	80	12.65	12.60	-80	8,979	-0.89%
2019/04/16	12	12.70	201	12.65	12.65	-189	8,641	-2.19%	大賣/鉅額交易
2019/04/15	0	0.00	3	12.50	12.60	-3	8,450	-0.04%
2019/04/12	0	0.00	1	12.20	12.20	-1	8,059	-0.01%
2019/04/11	0	0.00	2	12.20	12.20	-2	8,020	-0.02%
2019/04/10	0	0.00	4	12.05	12.05	-4	7,931	-0.05%
2019/04/02	0	0.00	4	11.95	11.90	-4	7,976	-0.05%
2019/04/01	1	11.80	0	0.00	11.85	1	7,937	0.01%
2019/03/29	0	0.00	5	11.80	11.95	-5	7,863	-0.06%
2019/03/28	200.8	11.75	10	11.65	11.70	190.8	8,008	2.38%	大買/鉅額交易
2019/03/27	40	11.73	0	0.00	11.70	40	8,052	0.50%
2019/03/26	4	11.85	203	11.85	11.85	-199	8,036	-2.48%	大賣/鉅額交易
2019/03/20	0	0.00	1	12.25	12.15	-1	8,494	-0.01%
2019/03/14	3	12.10	0	0.00	12.05	3	8,766	0.03%
2019/03/13	1	12.30	0	0.00	12.20	1	8,915	0.01%
2019/03/07	1	12.15	0	0.00	12.15	1	11,056	0.01%
2019/03/06	0	0.00	3	12.25	12.25	-3	11,288	-0.03%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/02/27	0	0.00	4	12.55	12.45	-4	11,874	-0.03%
2019/02/26	0	0.00	2	12.45	12.50	-2	11,688	-0.02%
2019/02/21	2	12.20	24	12.23	12.25	-22	11,478	-0.19%
2019/02/19	0	0.00	0.8	11.90	11.90	-0.8	11,208	-0.01%
2019/02/13	21	11.80	0	0.00	11.85	21	11,295	0.19%
2019/02/12	20	11.99	0	0.00	11.90	20	11,316	0.18%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/30	2	12.03	0	0.00	11.95	2	11,311	0.02%
2019/01/23	20	11.95	0	0.00	11.90	20	11,755	0.17%
2019/01/21	10	12.05	3	12.10	12.05	7	11,868	0.06%
2019/01/18	30	12.05	0	0.00	12.05	30	11,933	0.25%
2019/01/15	10	11.85	6.8	12.04	12.10	3.3	12,229	0.03%
2019/01/14	20	11.75	0	0.00	11.75	20	12,224	0.16%
2019/01/09	0	0.00	28	12.05	12.05	-28	12,471	-0.22%
2018/12/28	10	12.05	0	0.00	11.90	10	12,788	0.08%
2018/12/20	10	12.45	0	0.00	12.30	10	12,629	0.08%
2018/12/19	0	0.00	12	12.62	12.55	-12	12,524	-0.10%
2018/12/18	32	12.66	0	0.00	12.50	32	12,435	0.26%
2018/12/17	3	12.80	17	12.82	12.85	-14	12,300	-0.11%
2018/12/13	0	0.00	21	12.44	12.50	-21	12,011	-0.17%
2018/12/11	1	12.10	26	12.00	12.05	-25	11,561	-0.22%
2018/12/10	50	11.81	50	11.79	11.80	0	11,391	0.00%
2018/12/06	10	11.90	0	0.00	11.90	10	11,273	0.09%
2018/12/05	25	12.18	0.2	12.20	12.20	24.8	11,076	0.22%
2018/12/04	0	0.00	3.5	12.16	12.25	-3.5	10,963	-0.03%
2018/12/03	0	0.00	25	12.00	11.95	-25	10,609	-0.24%
2018/11/30	26	11.69	5	11.85	11.65	21	10,062	0.21%
2018/11/28	0	0.00	6	12.25	12.15	-6	8,833	-0.07%
2018/11/27	0	0.00	12	11.60	11.75	-12	8,377	-0.14%
2018/11/26	12	11.65	14	11.70	11.65	-2	8,199	-0.02%
2018/11/21	12	11.55	0	0.00	11.70	12	8,322	0.14%
2018/11/15	0	0.00	6	11.75	11.70	-6	8,162	-0.07%
2018/11/14	1	11.45	1	11.60	11.70	0	8,118	0.00%
2018/11/13	1	11.25	11	11.35	11.40	-10	8,000	-0.12%
2018/11/12	0	0.00	5	11.35	11.35	-5	8,004	-0.06%
2018/11/09	15	11.25	0	0.00	11.25	15	8,074	0.19%
2018/11/08	2	11.40	0	0.00	11.40	2	8,073	0.02%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/01	10	11.25	11.5	11.30	11.25	-1.5	8,056	-0.02%
2018/10/29	20	11.35	0	0.00	11.15	20	8,089	0.25%
2018/10/26	20	11.35	0	0.00	11.30	20	8,110	0.25%
2018/10/25	26	11.45	0	0.00	11.40	26	8,166	0.32%
2018/10/24	0	0.00	1	11.75	11.85	-1	8,005	-0.01%
2018/10/17	50	11.90	2	11.75	11.70	48	7,784	0.62%
2018/10/15	20	11.70	0	0.00	11.75	20	7,789	0.26%
2018/10/08	13	12.40	0	0.00	12.45	13	7,373	0.18%
2018/10/05	1	12.70	0	0.00	12.45	1	7,348	0.01%
2018/10/04	0	0.00	3	12.90	12.80	-3	7,409	-0.04%
2018/09/25	0	0.00	2	12.85	12.90	-2	7,581	-0.03%
2018/09/13	0	0.00	1	12.40	12.35	-1	8,809	-0.01%
2018/09/12	0	0.00	1	12.40	12.20	-1	8,844	-0.01%
2018/09/11	50	12.30	0	0.00	12.30	50	8,988	0.56%
2018/09/10	52	12.16	0	0.00	12.10	52	9,068	0.57%
2018/09/07	51	12.55	0	0.00	12.35	51	8,996	0.57%
2018/09/06	2	12.70	0	0.00	12.60	2	8,936	0.02%
2018/08/31	0	0.00	1	12.95	13.05	-1	9,105	-0.01%
2018/08/30	2	12.88	0	0.00	12.85	2	9,112	0.02%
2018/08/27	4	13.40	0	0.00	13.40	4	8,847	0.05%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/23	2	13.50	0	0.00	13.55	2	8,969	0.02%
2018/08/22	2	13.60	0	0.00	13.65	2	9,155	0.02%
2018/08/20	124	13.20	1	13.30	13.10	123	9,333	1.32%	大買/鉅額交易
2018/08/17	2	13.18	0	0.00	13.00	2	9,325	0.02%
2018/08/16	12	13.05	2	13.15	13.30	10	9,419	0.11%
2018/08/15	2	13.50	0	0.00	13.30	2	9,503	0.02%
2018/07/30	3	13.70	0	0.00	13.75	3	10,216	0.03%
2018/07/27	0	0.00	5	13.65	13.80	-5	10,222	-0.05%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/25	3	13.50	0	0.00	13.45	3	10,353	0.03%
2018/07/20	0	0.00	3	13.50	13.40	-3	11,007	-0.03%
2018/07/18	0	0.00	4	13.30	13.40	-4	11,359	-0.04%
2018/07/11	0	0.00	1	13.10	13.10	-1	11,641	-0.01%
2018/07/09	4	12.83	0	0.00	12.85	4	11,692	0.03%
2018/07/05	50	13.00	0	0.00	12.90	50	11,719	0.43%
2018/07/04	35	13.17	0	0.00	13.10	35	11,759	0.30%
2018/07/03	10	13.35	0	0.00	13.20	10	11,842	0.08%
2018/06/29	3	13.00	0	0.00	13.00	3	11,668	0.03%
2018/06/28	1	12.90	0	0.00	12.95	1	11,482	0.01%
2018/06/27	55	13.11	0	0.00	13.05	55	11,368	0.48%
2018/06/26	51	13.65	0	0.00	13.30	51	11,309	0.45%
2018/06/25	1	13.85	0	0.00	13.80	1	11,240	0.01%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/21	21	14.35	0	0.00	14.25	21	11,323	0.19%
2018/06/20	30	14.50	0	0.00	14.35	30	11,437	0.26%
2018/06/19	1	14.65	0	0.00	14.55	1	11,403	0.01%
2018/06/07	0	0.00	5	14.90	14.95	-5	12,679	-0.04%
2018/06/06	5	14.95	0	0.00	14.95	5	12,905	0.04%
2018/06/04	11	14.93	0	0.00	14.95	11	13,119	0.08%
2018/06/01	1	14.80	0	0.00	14.90	1	13,142	0.01%
2018/05/30	5	14.75	0	0.00	14.75	5	13,509	0.04%
2018/05/28	0	0.00	6	15.25	15.35	-6	13,735	-0.04%
2018/05/25	6	15.10	1	15.25	15.10	5	13,828	0.04%
2018/05/22	0	0.00	51	15.55	15.40	-51	13,950	-0.37%
2018/05/21	0	0.00	7	15.00	15.10	-7	13,550	-0.05%
2018/05/18	2	14.75	0	0.00	14.90	2	13,621	0.01%
2018/05/17	0	0.00	10	14.80	14.70	-10	13,812	-0.07%
2018/05/11	0	0.00	1	14.95	14.95	-1	15,437	-0.01%
2018/05/10	0	0.00	20	15.00	14.95	-20	15,718	-0.13%
2018/05/09	30	15.22	15	15.00	15.00	15	15,801	0.09%
2018/04/30	40	14.83	40	15.03	15.10	0	16,509	0.00%
2018/04/27	0	0.00	1	14.30	14.30	-1	16,687	-0.01%
2018/04/26	50	14.30	0	0.00	14.20	50	17,170	0.29%
2018/04/24	20	14.55	0	0.00	14.55	20	17,631	0.11%
2018/04/18	15	14.85	0	0.00	14.75	15	18,481	0.08%
2018/04/17	0	0.00	1	14.75	14.70	-1	18,938	-0.01%
2018/04/16	0	0.00	10	15.00	14.90	-10	19,295	-0.05%
2018/04/13	10	15.05	10	15.15	15.05	0	19,558	0.00%
2018/04/09	11	15.15	0	0.00	15.15	11	26,348	0.04%
2018/03/31	0.2	15.15	0	0.00	15.15	0.2	28,786	0.00%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	20	15.10	0	0.00	15.10	20	29,124	0.07%
2018/03/27	1	15.40	0	0.00	15.30	1	29,139	0.00%
2018/03/23	10	15.35	0	0.00	15.40	10	29,609	0.03%
2018/03/21	12	15.82	0	0.00	15.90	12	29,610	0.04%
2018/03/20	0	0.00	2	16.10	16.15	-2	29,294	-0.01%
2018/03/19	0	0.00	4	16.11	16.20	-4	29,292	-0.01%
2018/03/15	1	15.65	0	0.00	15.60	1	29,131	0.00%
2018/03/14	1	15.60	0	0.00	15.70	1	29,378	0.00%
2018/03/12	2	15.80	0	0.00	15.85	2	31,022	0.01%
2018/03/06	3	15.20	8	15.10	15.05	-5	32,372	-0.02%
2018/02/27	4	15.63	0	0.00	15.45	4	32,580	0.01%
2018/02/23	2	15.65	2	15.65	15.50	0	32,621	0.00%
2018/02/12	23	15.23	0	0.00	15.10	23	32,807	0.07%
2018/02/09	3	14.60	0	0.00	15.10	3	32,797	0.01%
2018/02/08	11	15.39	0	0.00	15.25	11	32,727	0.03%
2018/02/06	33	15.09	10	16.00	15.30	23	33,097	0.07%
2018/02/05	10	16.45	0	0.00	16.45	10	32,631	0.03%
2018/01/30	2	17.23	0	0.00	17.20	2	33,901	0.01%
2018/01/29	3	17.25	0	0.00	17.50	3	33,872	0.01%
2018/01/26	0	0.00	3	17.30	17.25	-3	33,972	-0.01%
2018/01/25	1	17.40	1	17.35	17.40	0	34,056	0.00%
2018/01/24	1	17.25	0	0.00	17.60	1	34,671	0.00%
2018/01/23	6	17.22	7	17.34	17.15	-1	34,505	0.00%
2018/01/22	14	17.74	0	0.00	17.50	14	34,772	0.04%
2018/01/19	2	18.00	4	18.00	18.05	-2	34,455	-0.01%
2018/01/18	0	0.00	2	18.00	18.10	-2	34,640	-0.01%
2018/01/17	0	0.00	2	18.03	18.05	-2	34,805	-0.01%
2018/01/16	8	17.83	0	0.00	17.80	8	35,518	0.02%
2018/01/15	4	18.10	28	18.14	18.05	-24	35,990	-0.07%
2018/01/12	20	18.03	5	18.05	18.00	15	36,139	0.04%
2018/01/11	6	17.87	13	18.19	17.85	-7	35,930	-0.02%
2018/01/10	12	17.81	5	17.77	17.75	7	35,893	0.02%
2018/01/09	3	18.20	1	18.20	18.20	2	35,609	0.01%
2018/01/08	0	0.00	17	18.28	18.40	-17	35,487	-0.05%
2018/01/05	128	18.56	94	18.55	18.70	34	35,212	0.10%	大買/
2018/01/04	16	17.99	22	17.63	18.15	-6	32,858	-0.02%
2018/01/03	2	18.18	10	18.10	17.70	-8	31,810	-0.03%
2018/01/02	20	17.56	60	17.80	17.95	-40	29,691	-0.13%