長榮 (2603)-國票-中和券商分點個股進出

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
181.0
漲跌
▲1.0
漲幅
+0.56%
成交量
17,004張
產業
上市航運類股
4691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－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/04/25	6.2	179.61	3	179.83	181.00	3.2	36,262	0.01%
2024/04/24	8.3	179.68	20	178.53	180.00	-11.7	36,522	-0.03%
2024/04/23	5	173.30	3	174.83	173.50	2	36,537	0.01%
2024/04/22	14	176.82	31.5	179.78	174.00	-17.5	36,681	-0.05%
2024/04/19	6	173.08	25.4	175.54	172.50	-19.4	36,159	-0.05%
2024/04/18	3	169.17	1	168.00	168.00	2	36,032	0.01%
2024/04/17	2	170.25	1.9	171.26	170.50	0.1	36,093	0.00%
2024/04/16	8	173.25	5	173.50	170.50	3	36,505	0.01%
2024/04/15	4	174.75	10.6	178.73	178.00	-6.6	37,006	-0.02%
2024/04/12	4	175.25	3.3	176.82	176.50	0.7	37,086	0.00%
2024/04/11	3.4	172.13	14.5	173.88	175.00	-11.1	37,542	-0.03%
2024/04/10	11	171.45	11.1	171.45	169.00	-0.1	38,445	0.00%
2024/04/09	6.3	169.12	17	170.35	171.00	-10.7	39,073	-0.03%
2024/04/08	151.7	166.00	3.5	166.27	168.00	148.3	39,673	0.37%	大買/鉅額交易
2024/04/03	2	166.25	5	166.30	165.00	-3	39,600	-0.01%
2024/04/02	28	165.62	6	165.33	165.50	22	39,719	0.06%
2024/04/01	26	169.38	72	169.49	167.50	-46	39,542	-0.12%
2024/03/29	25.4	174.57	170	173.43	172.00	-144.6	39,509	-0.37%	大賣/鉅額交易
2024/03/28	37.2	176.19	34	175.13	176.00	3.2	39,026	0.01%
2024/03/27	4	176.13	17.8	174.60	175.50	-13.8	38,886	-0.04%
2024/03/26	18.8	169.21	11	171.05	171.50	7.8	39,666	0.02%
2024/03/25	27.1	171.87	28.2	173.30	173.50	-1.1	40,019	0.00%
2024/03/22	25	170.98	31	171.92	170.00	-6	40,849	-0.01%
2024/03/21	5	179.80	10.8	178.87	175.00	-5.8	41,611	-0.01%
2024/03/20	28.1	179.76	30.6	181.97	176.00	-2.5	41,532	-0.01%
2024/03/19	10.9	172.60	37	172.92	177.00	-26.2	40,415	-0.06%
2024/03/18	11.2	163.67	3.5	165.00	164.50	7.7	39,780	0.02%
2024/03/15	98.1	167.28	37	167.09	166.50	61.1	40,039	0.15%
2024/03/14	46.5	184.38	9.4	182.29	183.50	37.1	38,795	0.10%
2024/03/13	11	192.05	16.8	191.93	191.00	-5.8	38,018	-0.02%
2024/03/12	7	183.36	17	184.94	187.50	-10	37,317	-0.03%
2024/03/11	6.2	180.37	3	179.50	180.00	3.2	36,896	0.01%
2024/03/08	43	180.45	46.3	182.41	179.50	-3.3	36,775	-0.01%
2024/03/07	12	175.38	22	176.70	177.50	-10	36,257	-0.03%
2024/03/06	7.6	171.68	5.4	171.09	171.50	2.2	35,864	0.01%
2024/03/05	57	173.08	44	175.85	173.50	13	35,697	0.04%
2024/03/04	15	163.33	47.4	169.07	172.00	-32.4	35,258	-0.09%
2024/03/01	16	164.97	5.2	167.83	165.00	10.8	34,722	0.03%
2024/02/29	17.2	165.29	38	165.16	165.50	-20.8	34,435	-0.06%
2024/02/27	11	159.95	1	159.50	159.50	10	33,938	0.03%
2024/02/26	1	159.00	3	159.33	160.00	-2	33,830	-0.01%
2024/02/23	8.1	160.50	18	160.69	159.50	-9.9	33,829	-0.03%
2024/02/22	15.1	159.72	50.4	161.05	162.50	-35.3	33,543	-0.11%
2024/02/21	13.3	157.29	9	156.78	155.00	4.3	32,882	0.01%
2024/02/20	0.5	153.50	28	152.95	153.50	-27.5	32,583	-0.08%
2024/02/19	8.2	148.78	8	148.44	149.00	0.2	32,553	0.00%
2024/02/16	9.1	149.11	5	151.30	148.00	4.1	32,785	0.01%
2024/02/15	13.1	147.08	19.9	147.57	149.00	-6.9	33,361	-0.02%
2024/02/05	2.4	151.00	7	150.86	152.00	-4.6	33,037	-0.01%
2024/02/02	26	151.67	1	150.50	150.00	25	32,998	0.08%
2024/02/01	6.8	155.54	18	155.72	157.00	-11.2	32,542	-0.03%
2024/01/31	10.4	150.76	2	151.25	150.50	8.4	32,117	0.03%
2024/01/30	9	151.50	0	0.00	151.50	9	32,035	0.03%
2024/01/29	14	150.54	0	0.00	151.50	14	32,167	0.04%
2024/01/26	7	150.64	0	0.00	151.00	7	32,157	0.02%
2024/01/25	5	151.90	0	0.00	151.50	5	32,011	0.02%
2024/01/24	8	154.75	14.7	155.68	153.50	-6.7	31,874	-0.02%
2024/01/23	27.5	154.22	12.7	154.30	152.50	14.8	31,848	0.05%
2024/01/22	17	150.26	7	151.86	152.50	10	31,840	0.03%
2024/01/19	6	154.75	2	155.00	155.00	4	31,526	0.01%
2024/01/18	3.5	155.07	42.4	156.78	158.00	-38.9	31,319	-0.12%
2024/01/17	3.5	153.57	3	153.00	152.50	0.5	30,863	0.00%
2024/01/16	10.2	154.84	2	153.00	153.50	8.2	30,351	0.03%
2024/01/15	16	158.63	13	159.04	158.50	3	29,887	0.01%
2024/01/12	4.6	155.46	18.2	155.31	156.50	-13.6	29,552	-0.05%
2024/01/11	19.5	149.05	3.5	149.21	149.00	16	28,933	0.06%
2024/01/10	31.5	148.49	3	147.00	148.00	28.5	28,833	0.10%
2024/01/09	31.5	151.61	7.5	151.23	151.50	24	28,159	0.09%
2024/01/08	11.5	160.20	11	161.00	160.50	0.5	27,201	0.00%
2024/01/05	3.6	161.65	15.6	161.93	162.50	-12	26,660	-0.04%
2024/01/04	26	160.89	61.6	161.81	161.00	-35.6	26,027	-0.14%
2024/01/03	19	154.10	13	154.65	155.00	6	25,080	0.02%
2024/01/02	10.5	151.03	29.1	152.29	151.00	-18.6	24,376	-0.08%
2023/12/29	6.4	143.30	3.2	143.16	143.50	3.2	23,571	0.01%
2023/12/28	6	142.50	0	0.00	143.00	6	23,503	0.03%
2023/12/27	5	149.20	3	148.33	147.00	2	23,295	0.01%
2023/12/26	4	144.63	18	146.28	146.50	-14	23,118	-0.06%
2023/12/25	40	142.65	16.3	143.01	142.00	23.8	22,603	0.11%
2023/12/22	2	152.25	6.1	151.16	153.00	-4.1	21,338	-0.02%
2023/12/21	27.3	150.57	24.3	151.45	152.00	3	20,511	0.01%
2023/12/20	5	146.10	13.4	146.47	148.00	-8.3	19,284	-0.04%
2023/12/19	8	144.94	17.8	145.71	147.00	-9.8	18,551	-0.05%
2023/12/18	19.1	139.90	27.6	141.21	141.50	-8.5	17,480	-0.05%
2023/12/15	7	133.21	26.3	133.46	134.00	-19.3	16,324	-0.12%
2023/12/14	6	128.58	3.7	128.77	129.00	2.3	15,980	0.01%
2023/12/13	4	127.88	8.3	128.70	129.50	-4.3	16,287	-0.03%
2023/12/12	13.5	125.59	26.7	125.72	129.00	-13.2	17,166	-0.08%
2023/12/11	9.7	120.28	21.3	120.36	122.00	-11.6	16,528	-0.07%
2023/12/08	11	118.05	10.2	117.46	118.50	0.8	16,123	0.00%
2023/12/07	5	115.70	2	115.75	115.50	3	16,004	0.02%
2023/12/06	7.1	116.30	20	116.78	117.00	-12.9	16,028	-0.08%
2023/12/05	21	117.29	18.2	118.44	117.50	2.8	15,952	0.02%
2023/12/04	24.3	118.02	60	115.92	118.50	-35.7	15,627	-0.23%
2023/12/01	2.1	114.48	2.2	113.32	114.50	-0.1	15,074	0.00%
2023/11/30	1.1	111.52	3.5	112.00	112.00	-2.4	15,019	-0.02%
2023/11/29	4.3	112.74	0	0.00	112.00	4.3	15,059	0.03%
2023/11/28	9	114.67	2	115.00	114.00	7	14,999	0.05%
2023/11/27	0	113.50	7	113.50	113.50	-7	14,933	-0.05%
2023/11/24	2	112.00	0	0.00	113.00	2	14,895	0.01%
2023/11/22	8.6	111.94	0.2	112.00	112.00	8.4	14,926	0.06%
2023/11/21	8	113.31	0.4	113.50	113.50	7.6	14,894	0.05%
2023/11/20	4	113.50	10	113.80	114.00	-6	14,878	-0.04%
2023/11/17	2	116.00	0	0.00	115.00	2	14,806	0.01%
2023/11/16	27	115.50	2	117.00	117.00	25	14,770	0.17%
2023/11/15	18.2	113.50	2	115.00	115.50	16.2	14,653	0.11%
2023/11/14	6	114.50	9.8	114.56	114.00	-3.8	15,129	-0.03%
2023/11/13	7	109.79	0	0.00	108.50	7	14,642	0.05%
2023/11/10	5	109.00	3.4	109.38	109.00	1.6	14,845	0.01%
2023/11/09	5.6	109.00	7	109.43	109.00	-1.4	14,856	-0.01%
2023/11/08	4	108.50	0.2	107.50	107.50	3.8	15,081	0.03%
2023/11/07	0	0.00	7	109.21	108.50	-7	15,173	-0.05%
2023/11/06	7	109.29	0	0.00	109.00	7	15,305	0.05%
2023/11/03	1	112.00	3	112.17	113.00	-2	15,267	-0.01%
2023/11/01	0	0.00	2	109.00	109.00	-2	15,818	-0.01%
2023/10/31	2	107.75	0	0.00	107.50	2	16,245	0.01%
2023/10/30	1	108.50	3	109.33	110.00	-2	16,294	-0.01%
2023/10/27	1	107.50	1.1	107.50	108.00	-0.1	16,352	0.00%
2023/10/26	1	105.50	1	105.50	106.50	0	16,883	0.00%
2023/10/25	0	105.50	1	105.50	105.50	-1	17,495	-0.01%
2023/10/24	0	0.00	10	104.40	105.00	-10	17,749	-0.06%
2023/10/23	1	103.50	0	0.00	103.50	1	18,210	0.01%
2023/10/20	0.1	103.31	0	0.00	103.50	0.1	18,343	0.00%
2023/10/19	7	103.36	4	103.63	103.50	3	18,547	0.02%
2023/10/18	5	103.30	0	0.00	102.50	5	18,937	0.03%
2023/10/17	6	103.50	0	0.00	103.00	6	19,151	0.03%
2023/10/16	1	103.50	0	0.00	104.00	1	19,727	0.01%
2023/10/13	1	105.00	4	104.75	105.00	-3	20,186	-0.01%
2023/10/12	1	105.50	2	105.50	106.00	-1	20,497	0.00%
2023/10/11	15.8	104.50	9	103.94	103.50	6.8	20,907	0.03%
2023/10/06	7	112.43	2	111.00	111.00	5	21,333	0.02%
2023/10/05	1	112.50	5	112.20	112.00	-4	21,800	-0.02%
2023/10/04	4	109.75	0	0.00	110.00	4	22,082	0.02%
2023/10/03	3.2	111.88	39.1	111.88	110.50	-35.9	22,392	-0.16%
2023/10/02	3.4	112.75	9	112.56	113.50	-5.6	22,820	-0.02%
2023/09/28	0	0.00	6	116.00	116.00	-6	23,131	-0.03%
2023/09/26	1	116.50	4	115.88	115.50	-3	27,344	-0.01%
2023/09/25	0	0.00	1.2	115.50	116.00	-1.2	28,400	0.00%
2023/09/22	4	114.63	2	114.75	114.50	2	30,676	0.01%
2023/09/21	5	115.50	0	0.00	115.50	5	32,343	0.02%
2023/09/20	3.5	117.85	11	118.59	117.50	-7.5	32,854	-0.02%
2023/09/19	9	115.44	2	116.50	116.00	7	33,020	0.02%
2023/09/18	14.5	117.59	7	117.93	117.00	7.5	33,391	0.02%
2023/09/15	47	117.76	35.2	116.20	118.50	11.8	33,494	0.04%
2023/09/14	6	107.00	25	108.26	109.50	-19	32,626	-0.06%
2023/09/13	3	106.00	0	0.00	106.50	3	32,821	0.01%
2023/09/12	0	106.00	2	106.00	106.50	-2	33,615	-0.01%
2023/09/11	1	106.00	2.3	106.07	106.50	-1.3	33,978	0.00%
2023/09/08	5.1	106.51	6	106.83	107.00	-0.9	34,493	0.00%
2023/09/07	1	107.00	2.2	106.77	107.00	-1.2	34,795	0.00%
2023/09/06	2.2	107.72	1	108.00	107.00	1.2	35,038	0.00%
2023/09/05	1	107.50	2.7	108.37	108.50	-1.7	35,164	0.00%
2023/09/04	1	107.00	13	107.00	107.50	-12	35,576	-0.03%
2023/09/01	5.8	106.00	0	0.00	105.50	5.8	35,625	0.02%
2023/08/31	1	106.00	0	0.00	106.50	1	35,862	0.00%
2023/08/29	0	0.00	2	105.50	105.50	-2	36,398	-0.01%
2023/08/28	2	104.50	0.2	104.50	105.00	1.9	36,584	0.01%
2023/08/25	0	0.00	7.3	105.86	105.50	-7.3	36,830	-0.02%
2023/08/24	0	106.50	155.7	106.00	106.00	-155.7	37,012	-0.42%	大賣/鉅額交易
2023/08/23	1	107.00	6	106.50	106.50	-5	37,332	-0.01%
2023/08/22	1	106.00	3.4	106.50	106.50	-2.4	37,581	-0.01%
2023/08/21	7.9	105.44	7	105.50	105.00	0.9	37,731	0.00%
2023/08/18	16.3	108.14	16.1	108.00	107.00	0.2	37,575	0.00%
2023/08/17	1.1	103.02	21.2	104.37	106.00	-20.2	36,942	-0.05%
2023/08/16	4.1	104.51	3	104.00	104.00	1.1	36,917	0.00%
2023/08/15	2	106.50	9	106.33	106.00	-7	36,768	-0.02%
2023/08/14	65.6	107.74	9.3	106.72	106.50	56.3	36,783	0.15%
2023/08/11	16	107.00	1.7	107.50	108.00	14.3	36,707	0.04%
2023/08/10	0.3	106.85	64	107.00	107.00	-63.7	36,734	-0.17%
2023/08/09	11	106.27	7.6	107.59	106.50	3.4	36,859	0.01%
2023/08/08	1.1	106.52	6.4	107.60	107.50	-5.4	36,719	-0.01%
2023/08/07	5.4	104.80	14	106.00	106.50	-8.6	36,651	-0.02%
2023/08/04	33	108.38	32.9	107.48	109.00	0.1	36,474	0.00%
2023/08/02	5.6	103.66	1	105.00	105.00	4.6	36,055	0.01%
2023/08/01	8.2	105.26	8	105.13	105.50	0.2	35,949	0.00%
2023/07/31	78.6	104.98	22	105.75	104.00	56.6	35,838	0.16%
2023/07/28	3	106.84	21.1	106.26	107.50	-18	35,459	-0.05%
2023/07/27	16.2	102.56	1.4	103.00	103.00	14.7	35,471	0.04%
2023/07/26	13.7	102.15	13.2	102.28	102.00	0.5	35,888	0.00%
2023/07/25	22	99.80	2	100.00	99.70	20	35,577	0.06%
2023/07/24	90.1	99.76	7	99.24	99.30	83.1	35,591	0.23%
2023/07/21	14.6	101.04	3	101.83	101.00	11.6	35,463	0.03%
2023/07/20	3.3	99.93	40.1	100.13	101.00	-36.8	35,242	-0.10%
2023/07/19	14	99.19	3	99.20	98.10	11	34,939	0.03%
2023/07/18	11.4	99.52	7.1	99.73	98.60	4.3	34,607	0.01%
2023/07/17	74	98.76	13.3	98.82	98.40	60.8	34,323	0.18%
2023/07/14	20.5	97.20	234.1	98.14	96.50	-213.6	34,205	-0.62%	大賣/鉅額交易
2023/07/13	40.4	97.50	84.4	97.56	95.90	-44	34,165	-0.13%
2023/07/12	8.2	100.86	15.2	100.83	100.50	-7	33,790	-0.02%
2023/07/11	55.2	103.51	65	103.01	104.00	-9.8	33,810	-0.03%
2023/07/10	25	105.16	6.1	104.33	104.50	18.9	33,576	0.06%
2023/07/07	64.8	107.55	26.1	107.56	108.00	38.7	33,543	0.12%
2023/07/06	25.1	106.68	83.2	107.00	106.50	-58.1	33,027	-0.18%
2023/07/05	9.5	105.78	19.7	105.30	107.00	-10.2	32,746	-0.03%
2023/07/04	94.9	107.71	26.8	107.99	105.50	68.1	31,898	0.21%
2023/07/03	71.1	100.30	31.3	101.19	102.50	39.7	28,846	0.14%
2023/06/30	31.7	92.47	50.1	92.69	93.50	-18.4	27,771	-0.07%
2023/06/29	41.3	154.59	236.2	154.96	155.00	-194.9	25,531	-0.76%	大賣/鉅額交易
2023/06/28	7.4	157.82	4.1	157.22	157.50	3.3	23,792	0.01%
2023/06/27	24	161.00	34.7	161.25	161.00	-10.7	23,207	-0.05%
2023/06/26	0.6	159.06	15.9	159.50	160.00	-15.4	22,956	-0.07%
2023/06/21	16.5	159.47	4	158.25	158.00	12.5	22,405	0.06%
2023/06/20	8.5	163.21	15.1	163.50	162.50	-6.6	22,028	-0.03%
2023/06/19	5.1	163.20	55.5	163.70	162.00	-50.4	21,797	-0.23%
2023/06/16	1.6	163.96	27	165.26	166.00	-25.4	21,478	-0.12%
2023/06/15	4.1	162.61	32	162.05	162.00	-27.9	21,093	-0.13%
2023/06/14	33.9	161.36	34.1	161.32	161.50	-0.2	21,133	0.00%
2023/06/13	2	157.00	12	156.67	157.00	-10	21,751	-0.05%
2023/06/12	1	153.51	15.5	155.02	155.50	-14.5	23,770	-0.06%
2023/06/09	8	154.31	0	0.00	155.00	8	24,470	0.03%
2023/06/08	8.4	153.41	9.3	154.70	154.00	-0.9	24,993	0.00%
2023/06/07	3.1	151.51	3	151.50	151.00	0.1	25,857	0.00%
2023/06/06	200.1	152.00	201	151.50	151.50	-0.9	26,019	0.00%	大買/大賣/
2023/06/05	24.1	150.94	59	151.51	151.00	-34.9	26,045	-0.13%
2023/06/02	18	152.92	1.3	152.85	152.50	16.7	26,017	0.06%
2023/06/01	7.2	153.21	4.2	153.02	153.50	3	26,177	0.01%
2023/05/31	19.3	155.03	0	155.50	153.00	19.3	26,502	0.07%
2023/05/30	1.3	154.14	1.2	155.09	153.50	0.2	26,649	0.00%
2023/05/29	7.7	154.56	10.4	156.84	157.00	-2.7	26,666	-0.01%
2023/05/26	0.1	152.04	20.4	152.55	152.50	-20.2	26,727	-0.08%
2023/05/25	9.2	150.28	1	150.00	150.00	8.2	26,905	0.03%
2023/05/24	0	151.75	0.4	152.00	151.50	-0.4	27,177	0.00%
2023/05/23	3	152.17	1	153.00	151.50	2	27,736	0.01%
2023/05/22	1.3	153.89	15.5	153.12	153.50	-14.2	27,619	-0.05%
2023/05/19	4	151.12	1	151.50	150.50	3	27,430	0.01%
2023/05/18	2.9	151.65	1	151.50	151.00	1.9	27,342	0.01%
2023/05/17	1.1	151.07	5	152.00	151.00	-3.9	27,418	-0.01%
2023/05/16	14.5	151.30	0	0.00	151.00	14.5	27,540	0.05%
2023/05/15	4	149.25	5	152.30	152.50	-1	27,598	0.00%
2023/05/12	0.1	152.46	9	152.39	152.50	-8.9	27,656	-0.03%
2023/05/11	11.1	151.50	2	151.00	151.00	9.1	27,729	0.03%
2023/05/10	3	153.84	17.3	153.80	155.00	-14.3	27,613	-0.05%
2023/05/09	3	151.00	4	151.38	151.00	-1	27,411	0.00%
2023/05/08	8.1	151.06	13	149.92	151.00	-4.9	27,731	-0.02%
2023/05/05	12.1	151.50	2	151.75	151.50	10.1	28,099	0.04%
2023/05/04	443	151.50	445	150.77	150.50	-2	28,367	-0.01%	大買/大賣/
2023/05/03	33.7	150.65	17	150.03	150.00	16.7	28,270	0.06%
2023/05/02	29.9	156.35	3	155.17	155.50	26.9	27,680	0.10%
2023/04/28	26	162.46	3.1	162.99	161.50	23	27,264	0.08%
2023/04/27	18	159.53	0	0.00	159.00	18	27,278	0.07%
2023/04/26	10.2	160.35	2	160.50	160.00	8.2	27,299	0.03%
2023/04/25	5.1	164.19	3	164.00	162.00	2.1	27,227	0.01%
2023/04/24	8.1	164.82	1	165.00	165.00	7.1	27,297	0.03%
2023/04/21	12.1	166.67	21	165.79	166.00	-8.9	27,427	-0.03%
2023/04/20	6	169.33	7.1	170.41	170.50	-1.1	27,297	0.00%
2023/04/19	57.3	168.22	5.1	169.20	168.00	52.2	27,522	0.19%
2023/04/18	18.1	171.02	22	171.09	170.00	-3.9	27,398	-0.01%
2023/04/17	13.1	172.54	77.4	172.66	174.50	-64.2	27,159	-0.24%
2023/04/14	13.3	167.99	13.4	169.56	170.00	-0.1	26,921	0.00%
2023/04/13	5	166.20	2.2	166.50	166.50	2.8	26,615	0.01%
2023/04/12	9.1	165.79	6.4	166.72	166.50	2.7	26,726	0.01%
2023/04/11	5.6	164.50	3	165.67	164.50	2.6	26,529	0.01%
2023/04/10	16.3	164.51	6.1	164.26	163.50	10.2	26,684	0.04%
2023/04/07	4	159.75	25.1	161.88	163.50	-21.1	26,603	-0.08%
2023/04/06	112.3	159.46	103	158.02	158.00	9.3	26,571	0.04%	大買/大賣/
2023/03/31	5.1	158.81	2	159.25	158.50	3.1	26,943	0.01%
2023/03/30	3	158.83	4	159.25	158.00	-1	27,792	0.00%
2023/03/29	2	160.00	1	161.00	158.50	1	28,237	0.00%
2023/03/28	1	160.50	1	162.00	160.50	0	28,697	0.00%
2023/03/27	7	158.86	8	158.75	161.00	-1	29,204	0.00%
2023/03/24	6	160.25	0.4	160.00	160.50	5.6	30,143	0.02%
2023/03/23	49.2	158.52	1	159.00	159.50	48.2	30,253	0.16%
2023/03/22	0	161.50	3	161.50	161.50	-3	30,188	-0.01%
2023/03/21	10	161.75	0	162.50	160.50	10	30,206	0.03%
2023/03/20	7.1	163.30	44	162.61	162.00	-36.9	30,099	-0.12%
2023/03/17	15	161.10	2.1	161.07	162.00	12.9	29,846	0.04%
2023/03/16	95.9	161.29	16.7	161.49	159.50	79.2	29,571	0.27%
2023/03/15	177.5	177.23	26.1	170.46	167.00	151.5	28,621	0.53%	大買/鉅額交易
2023/03/14	19.3	169.90	16.6	168.01	171.00	2.7	26,668	0.01%
2023/03/13	13	168.54	29.1	168.43	170.50	-16.1	25,971	-0.06%
2023/03/10	12	165.21	17.4	167.46	165.00	-5.4	25,495	-0.02%
2023/03/09	2.2	163.98	11	163.45	164.50	-8.8	24,452	-0.04%
2023/03/08	7	162.21	23	163.54	161.00	-16	24,366	-0.07%
2023/03/07	3	163.00	4	163.88	166.00	-1	24,298	0.00%
2023/03/06	23.2	164.19	3.1	162.71	164.50	20.1	24,396	0.08%
2023/03/03	213.4	160.15	208.5	160.56	163.00	4.9	24,567	0.02%	大買/大賣/
2023/03/02	55	160.05	65.2	160.77	160.50	-10.2	24,620	-0.04%
2023/03/01	4	154.63	0	0.00	156.00	4	24,421	0.02%
2023/02/24	6.2	155.96	2	157.50	157.00	4.2	24,337	0.02%
2023/02/23	8.1	156.69	18.2	157.19	158.00	-10.1	24,160	-0.04%
2023/02/22	12.4	154.39	9.1	154.22	152.50	3.4	23,941	0.01%
2023/02/21	3	152.34	10.3	152.54	155.00	-7.3	23,692	-0.03%
2023/02/20	1	147.00	1.1	147.00	147.00	-0.1	23,485	0.00%
2023/02/17	4.6	146.43	1	146.00	146.00	3.6	23,860	0.02%
2023/02/16	3	146.33	1	148.00	148.00	2	24,474	0.01%
2023/02/15	5.3	147.90	3	146.84	146.50	2.3	25,323	0.01%
2023/02/14	8.1	146.75	6.6	147.37	149.00	1.4	25,695	0.01%
2023/02/13	11.1	143.09	6.4	143.00	143.50	4.7	25,862	0.02%
2023/02/10	8.5	147.38	5	147.70	147.00	3.5	26,416	0.01%
2023/02/09	10.1	150.66	0	0.00	150.00	10.1	26,872	0.04%
2023/02/08	1	151.50	0	0.00	151.50	1	27,255	0.00%
2023/02/07	2.1	151.01	0	0.00	151.00	2.1	27,677	0.01%
2023/02/06	10.2	151.26	9	151.61	151.00	1.2	28,290	0.00%
2023/02/03	116.2	157.52	103.1	158.02	157.00	13.1	28,298	0.05%	大買/大賣/
2023/02/02	1	155.00	5.1	155.29	156.00	-4.1	28,433	-0.01%
2023/02/01	1	152.00	0	153.00	152.00	1	28,501	0.00%
2023/01/31	2.2	151.74	5	151.40	152.00	-2.9	28,789	-0.01%
2023/01/30	6	150.92	2	152.00	150.50	4	29,351	0.01%
2023/01/17	3	152.50	2	153.50	152.50	1	29,516	0.00%
2023/01/16	4	150.38	3.5	151.08	151.50	0.5	29,949	0.00%
2023/01/13	7.8	153.23	1	153.00	152.50	6.8	30,224	0.02%
2023/01/12	50.1	155.50	51	153.05	152.50	-0.9	31,040	0.00%
2023/01/11	0.6	156.50	5.3	157.02	156.50	-4.7	31,456	-0.01%
2023/01/10	1.1	155.96	1	155.50	155.50	0.1	31,952	0.00%
2023/01/09	153.2	155.51	153	155.75	155.00	0.2	33,062	0.00%	大買/大賣/
2023/01/06	0.6	158.50	0.1	159.00	159.00	0.5	33,377	0.00%
2023/01/05	56.1	158.01	51.1	156.53	156.50	5.1	33,744	0.02%
2023/01/04	11.1	158.21	5	157.00	156.00	6.1	34,379	0.02%
2023/01/03	507	162.48	500	160.04	160.00	7	34,692	0.02%	大買/大賣/
2022/12/30	1	162.50	1	162.00	163.00	0	34,774	0.00%
2022/12/29	0	0.00	1	158.50	160.00	-1	35,206	0.00%
2022/12/28	1	159.50	0	0.00	159.00	1	35,835	0.00%
2022/12/27	1.4	162.64	3.1	165.51	162.50	-1.6	36,335	0.00%
2022/12/26	5.2	164.13	14	163.39	162.50	-8.8	37,155	-0.02%
2022/12/23	308	166.52	304	167.50	167.50	4	37,680	0.01%	大買/大賣/
2022/12/22	21	169.62	21.1	168.81	171.50	-0.1	37,869	0.00%
2022/12/21	5	162.60	8.1	163.52	164.00	-3.1	37,883	-0.01%
2022/12/20	122	163.12	118	163.59	158.50	4	38,220	0.01%	大買/大賣/
2022/12/19	503	165.34	506.1	161.01	162.00	-3.1	38,917	-0.01%	大買/大賣/
2022/12/16	162.1	163.62	215.1	163.62	164.00	-53	39,083	-0.14%	大買/大賣/
2022/12/15	0	0.00	3	156.17	157.00	-3	38,991	-0.01%
2022/12/14	2	152.00	2	151.75	152.00	0	39,638	0.00%
2022/12/13	33	156.53	33	155.94	155.00	0	40,008	0.00%
2022/12/12	0	153.00	0	0.00	154.50	0	40,766	0.00%
2022/12/09	0	0.00	1	154.00	154.50	-1	41,625	0.00%
2022/12/08	4.2	150.31	7	151.50	151.00	-2.8	42,498	-0.01%
2022/12/07	19.1	151.08	26	152.04	151.50	-7	44,222	-0.02%
2022/12/06	7.2	155.50	4	153.13	152.50	3.2	44,704	0.01%
2022/12/05	1	159.00	0	0.00	159.00	1	45,493	0.00%
2022/12/02	7.4	159.20	1	158.50	158.50	6.4	45,703	0.01%
2022/12/01	47	162.12	12.4	163.85	162.00	34.6	46,812	0.07%
2022/11/30	5	163.50	6.1	161.00	163.00	-1	46,930	0.00%
2022/11/29	5	161.00	3	158.00	161.00	2	47,245	0.00%
2022/11/28	404.1	159.36	402	157.75	157.50	2.1	47,987	0.00%	大買/大賣/
2022/11/25	316.5	161.57	325.1	162.43	160.50	-8.6	48,129	-0.02%	大買/大賣/
2022/11/24	218.2	154.33	264.1	155.32	161.00	-45.9	48,659	-0.09%	大買/大賣/
2022/11/23	358	153.11	337.4	153.35	153.50	20.6	48,593	0.04%	大買/大賣/
2022/11/22	30	150.17	47	149.89	150.50	-17	48,960	-0.03%
2022/11/21	23	149.28	10	147.50	147.50	13	49,966	0.03%
2022/11/18	506	153.39	517	152.53	150.50	-11	50,925	-0.02%	大買/大賣/
2022/11/17	4	154.25	19	155.45	154.00	-15	52,546	-0.03%
2022/11/16	40	154.54	1	154.97	154.50	39	53,035	0.07%
2022/11/15	9.8	154.63	8.4	154.93	155.00	1.4	54,115	0.00%
2022/11/14	50	154.00	89.2	155.01	155.50	-39.1	55,197	-0.07%
2022/11/11	704	152.85	653	150.00	150.00	51	56,578	0.09%	大買/大賣/
2022/11/10	13	151.00	23.1	149.94	151.00	-10.1	57,418	-0.02%
2022/11/09	315.1	148.05	311	148.49	148.50	4.1	58,833	0.01%	大買/大賣/
2022/11/08	249	147.69	255.1	148.08	147.50	-6.1	59,257	-0.01%	大買/大賣/
2022/11/07	347.1	143.80	335.1	143.43	143.50	12	59,292	0.02%	大買/大賣/
2022/11/04	57	136.68	88.9	137.19	139.00	-31.9	59,938	-0.05%
2022/11/03	400.1	133.09	364	134.93	135.00	36.1	60,344	0.06%	大買/大賣/
2022/11/02	516.3	139.56	556	137.01	137.00	-39.7	61,818	-0.06%	大買/大賣/
2022/11/01	112.3	134.54	112.4	135.06	135.00	-0.1	62,196	0.00%	大買/大賣/
2022/10/31	39.1	135.15	30	136.40	137.50	9.1	62,743	0.01%
2022/10/28	345.2	139.59	322	137.60	137.50	23.2	62,905	0.04%	大買/大賣/
2022/10/27	27	139.81	16	139.84	142.50	11	63,650	0.02%
2022/10/26	252	134.78	250	137.48	139.00	2	64,661	0.00%	大買/大賣/
2022/10/25	527	138.57	576	139.14	139.00	-49	65,425	-0.07%	大買/大賣/
2022/10/24	8	141.13	20	140.08	137.50	-12	66,456	-0.02%
2022/10/21	9.2	137.67	12.1	136.00	135.50	-2.9	67,585	0.00%
2022/10/20	375.1	134.59	372.1	135.07	137.00	3	67,859	0.00%	大買/大賣/
2022/10/19	53.1	143.70	43.1	144.12	144.00	10	68,054	0.01%
2022/10/18	4.2	141.24	27.2	142.07	141.00	-23	68,950	-0.03%
2022/10/17	102.3	138.52	65	141.09	140.00	37.3	69,802	0.05%	大買/
2022/10/14	24	149.73	14.1	152.07	152.50	9.9	70,879	0.01%
2022/10/13	8.3	146.01	18	147.25	144.50	-9.7	71,431	-0.01%
2022/10/12	27.8	149.83	32	149.13	147.00	-4.2	73,758	-0.01%
2022/10/11	3.3	154.40	9	155.78	156.00	-5.7	74,873	-0.01%
2022/10/07	2	155.25	4	154.75	155.50	-2	76,526	0.00%
2022/10/06	220	151.40	223	153.30	155.50	-3	79,300	0.00%	大買/大賣/
2022/10/05	29.1	156.38	88.4	154.38	155.50	-59.3	80,642	-0.07%
2022/10/04	315	150.55	258	150.52	150.50	57	82,828	0.07%	大買/大賣/
2022/10/03	319.1	149.70	339.4	150.22	149.50	-20.3	84,746	-0.02%	大買/大賣/
2022/09/30	343.7	141.24	319	142.20	146.00	24.7	89,404	0.03%	大買/大賣/
2022/09/29	159.8	146.20	195	144.68	144.00	-35.3	92,868	-0.04%	大買/大賣/
2022/09/28	148.3	146.51	113.6	144.70	144.00	34.7	95,013	0.04%	大買/大賣/
2022/09/27	6	151.58	53.3	151.90	153.50	-47.3	96,326	-0.05%
2022/09/26	199.1	149.00	169.2	147.80	145.50	29.9	98,920	0.03%	大買/大賣/
2022/09/23	72.2	158.63	70	159.54	158.00	2.2	101,954	0.00%
2022/09/22	14.4	157.89	15.1	157.92	156.00	-0.7	103,290	0.00%
2022/09/21	51.6	170.54	52	168.20	166.50	-0.4	105,540	0.00%
2022/09/20	15.4	170.45	23.2	171.34	172.50	-7.8	106,936	-0.01%
2022/09/19	14.7	176.54	18.9	171.96	169.00	-4.2	109,423	0.00%
2022/09/06	222.9	80.83	107	81.20	80.80	115.9	109,750	0.11%	大買/大賣/鉅額交易
2022/09/05	88.5	79.87	53.3	80.22	80.00	35.2	110,450	0.03%
2022/09/02	353.7	82.83	36.7	81.56	79.70	317	111,134	0.29%	大買/鉅額交易
2022/09/01	114.9	87.13	25	87.00	86.20	89.9	110,104	0.08%	大買/
2022/08/31	117.8	87.00	231.6	86.77	88.30	-113.8	111,154	-0.10%	大買/大賣/鉅額交易
2022/08/30	108.1	88.10	90	87.76	88.00	18.1	110,653	0.02%	大買/
2022/08/29	39.7	87.91	41	88.18	87.90	-1.3	110,637	0.00%
2022/08/26	34.4	94.29	63.5	93.91	93.50	-29.1	110,403	-0.03%
2022/08/25	22.5	93.53	11	93.23	93.20	11.5	110,452	0.01%
2022/08/24	89.1	92.86	14	93.76	92.10	75.1	110,843	0.07%
2022/08/23	38.6	95.09	45.7	95.53	95.10	-7.1	111,196	-0.01%
2022/08/22	80.2	95.59	55.1	95.46	95.00	25.2	111,536	0.02%
2022/08/19	29.1	98.48	15	98.20	98.00	14.1	111,307	0.01%
2022/08/18	38.2	98.75	28	98.06	97.80	10.2	111,482	0.01%
2022/08/17	55.1	98.99	22.2	99.09	98.30	32.9	111,900	0.03%
2022/08/16	36.1	98.04	20	97.68	97.10	16.1	112,179	0.01%
2022/08/15	59.5	100.15	20	100.48	99.50	39.5	113,986	0.03%
2022/08/12	16.4	103.83	21	103.88	104.00	-4.6	113,201	0.00%
2022/08/11	42	104.08	55	104.34	103.00	-13	114,580	-0.01%
2022/08/10	27	105.15	23	103.24	103.00	4	113,853	0.00%
2022/08/09	45.5	102.96	54.7	103.25	105.00	-9.2	113,610	-0.01%
2022/08/08	18	98.79	28.2	100.34	101.00	-10.2	113,561	-0.01%
2022/08/05	36.9	97.79	90.1	97.56	99.20	-53.2	112,786	-0.05%
2022/08/04	25.1	92.63	16	93.18	94.00	9.1	112,735	0.01%
2022/08/03	13	93.59	46	93.16	93.20	-33	113,100	-0.03%
2022/08/02	82	93.88	12.6	93.74	93.30	69.4	114,082	0.06%
2022/08/01	11	95.96	25	95.72	96.60	-14	114,967	-0.01%
2022/07/29	78	96.10	40	95.46	95.50	38	116,058	0.03%
2022/07/28	38	93.19	86	92.42	92.00	-48	116,037	-0.04%
2022/07/27	44.1	93.94	16	93.18	94.00	28.1	116,797	0.02%
2022/07/26	23	92.05	19	91.84	91.70	4	116,958	0.00%
2022/07/25	25.4	91.74	84.6	92.24	92.10	-59.2	117,984	-0.05%
2022/07/22	40	94.87	20.4	94.03	94.20	19.6	117,754	0.02%
2022/07/21	22.5	92.44	54	92.45	93.00	-31.5	117,727	-0.03%
2022/07/20	116.7	90.16	115	91.99	89.70	1.7	116,996	0.00%	大買/大賣/
2022/07/19	405	91.07	414	92.10	91.60	-9	117,778	-0.01%	大買/大賣/
2022/07/18	12.2	89.85	26	89.92	89.30	-13.8	117,285	-0.01%
2022/07/15	33.8	89.53	15	89.69	89.30	18.8	117,712	0.02%
2022/07/14	22.3	89.30	45.2	89.77	90.60	-22.9	118,086	-0.02%
2022/07/13	119	88.24	117.2	88.93	87.10	1.8	117,449	0.00%	大買/大賣/
2022/07/12	137.4	86.73	119	87.90	86.10	18.4	116,723	0.02%	大買/大賣/
2022/07/11	80.1	92.39	66.3	92.85	92.30	13.8	115,616	0.01%
2022/07/08	82.2	92.88	120.6	93.32	92.70	-38.4	115,425	-0.03%	大賣/
2022/07/07	56.1	87.78	50	88.00	88.40	6.1	114,229	0.01%
2022/07/06	101.3	87.24	80.7	87.72	85.80	20.6	113,418	0.02%	大買/
2022/07/05	61.2	85.21	67	86.67	87.70	-5.8	112,527	-0.01%
2022/07/04	57	81.17	51.1	81.69	82.50	5.9	110,875	0.01%
2022/07/01	97.4	81.12	54	83.90	79.80	43.4	109,978	0.04%
2022/06/30	40.2	85.85	99.3	86.15	84.60	-59.1	108,135	-0.05%
2022/06/29	174.8	92.28	191	92.58	89.00	-16.2	106,524	-0.02%	大買/大賣/
2022/06/28	130.7	107.40	33	108.36	108.50	97.6	101,371	0.10%	大買/
2022/06/27	130	104.50	104	105.81	108.50	26	97,932	0.03%	大買/大賣/
2022/06/24	30	99.27	32.8	99.58	98.70	-2.7	96,001	0.00%
2022/06/23	74.2	98.58	174	99.07	96.10	-99.8	95,217	-0.10%	大賣/
2022/06/22	92	106.74	127.1	104.86	102.00	-35.1	94,380	-0.04%	大賣/
2022/06/21	89.4	110.12	39	110.35	110.00	50.4	91,420	0.06%
2022/06/20	113.3	114.06	67.3	114.12	109.50	46	90,332	0.05%	大買/
2022/06/17	15	119.07	13	119.35	119.50	2	88,054	0.00%
2022/06/16	60	122.03	53.1	124.41	119.50	6.9	87,782	0.01%
2022/06/15	68	130.63	11.2	129.00	128.00	56.8	87,290	0.07%
2022/06/14	97	131.11	20	130.80	131.50	77	91,019	0.08%
2022/06/13	50.7	132.24	14	133.43	130.50	36.7	98,088	0.04%
2022/06/10	18	138.75	36.1	138.35	139.00	-18.1	101,235	-0.02%
2022/06/09	72.1	140.21	30	140.57	140.00	42.1	103,838	0.04%
2022/06/08	18	145.69	55	145.04	145.50	-37	105,150	-0.04%
2022/06/07	27	144.26	4	144.25	144.50	23	108,405	0.02%
2022/06/06	18	145.67	14	146.07	143.50	4	112,216	0.00%
2022/06/02	5	144.90	8	144.56	144.50	-3	117,494	0.00%
2022/06/01	6	144.25	32	143.53	144.50	-26	122,507	-0.02%
2022/05/31	40	142.15	26.5	141.30	140.50	13.5	128,602	0.01%
2022/05/30	22	145.02	19	144.63	144.00	3	130,969	0.00%
2022/05/27	28.8	143.95	35.1	144.14	144.50	-6.3	133,139	0.00%
2022/05/26	14	143.57	15	142.50	142.00	-1	135,923	0.00%
2022/05/25	20	143.48	7	143.71	143.00	13	137,580	0.01%
2022/05/24	12.1	143.99	15	144.17	142.00	-2.9	140,648	0.00%
2022/05/23	31.1	144.10	71	142.61	144.00	-39.9	141,672	-0.03%
2022/05/20	40	136.24	27	135.93	135.00	13	143,505	0.01%
2022/05/19	30	132.65	33	133.21	136.00	-3	146,445	0.00%
2022/05/18	11.1	137.68	42	137.60	137.50	-30.9	147,550	-0.02%
2022/05/17	34	136.66	37	137.82	135.50	-3	148,465	0.00%
2022/05/16	115.2	139.08	75	137.93	137.50	40.2	148,528	0.03%	大買/
2022/05/13	7	142.79	19	143.13	143.50	-12	147,529	-0.01%
2022/05/12	38.6	141.82	69	141.41	139.00	-30.4	148,790	-0.02%
2022/05/11	38	145.86	17.1	145.00	144.50	20.9	149,339	0.01%
2022/05/10	20	146.55	37	145.32	149.00	-17	149,834	-0.01%
2022/05/09	47.5	151.13	27	149.44	147.00	20.5	149,854	0.01%
2022/05/06	30.4	152.77	36.3	152.27	154.00	-5.9	151,677	0.00%
2022/05/05	54	152.97	27.6	152.25	152.50	26.4	151,966	0.02%
2022/05/04	37	151.53	45	151.52	151.50	-8	151,229	-0.01%
2022/05/03	12	145.25	15	145.30	146.50	-3	151,034	0.00%
2022/04/29	15	142.87	42	144.43	145.00	-27	152,395	-0.02%
2022/04/28	25.8	140.30	31	140.98	138.00	-5.2	153,466	0.00%
2022/04/27	46	136.98	20.1	138.43	140.00	25.9	153,629	0.02%
2022/04/26	28	140.95	46.1	140.17	139.00	-18.1	154,336	-0.01%
2022/04/25	51.2	140.82	24.2	140.62	139.50	27	154,956	0.02%
2022/04/22	22	146.41	24.2	147.17	147.50	-2.2	154,411	0.00%
2022/04/21	10	146.75	12.2	146.20	145.50	-2.2	155,375	0.00%
2022/04/20	16.2	143.77	19	143.68	143.50	-2.8	155,690	0.00%
2022/04/19	9	141.50	17	141.47	141.50	-8	156,662	-0.01%
2022/04/18	26.3	140.43	8	140.00	138.00	18.3	157,249	0.01%
2022/04/15	12.2	140.06	28	140.25	141.50	-15.8	158,579	-0.01%
2022/04/14	14	140.46	6	140.58	138.00	8	159,052	0.01%
2022/04/13	21	139.50	49	139.16	140.00	-28	159,379	-0.02%
2022/04/12	10.3	133.79	5.1	133.82	134.50	5.2	158,970	0.00%
2022/04/11	13	137.31	26.4	136.95	136.00	-13.4	158,820	-0.01%
2022/04/08	14.5	134.11	19	134.61	135.50	-4.5	160,447	0.00%
2022/04/07	16.9	131.30	32	131.14	128.50	-15.1	160,256	-0.01%
2022/04/06	50	133.85	26	133.75	133.50	24	160,346	0.01%
2022/04/01	19	136.87	38.2	135.75	138.50	-19.1	161,153	-0.01%
2022/03/31	2	134.50	10.4	135.24	135.00	-8.4	160,612	-0.01%
2022/03/30	12.3	135.22	1	134.00	135.00	11.3	160,879	0.01%
2022/03/29	43.2	135.73	16	135.25	135.00	27.2	160,807	0.02%
2022/03/28	29.2	131.19	27.5	131.84	133.00	1.8	160,703	0.00%
2022/03/25	67.5	134.52	17	134.29	132.50	50.5	160,740	0.03%
2022/03/24	40	141.66	14.1	142.49	140.50	25.9	159,508	0.02%
2022/03/23	13	143.00	5	143.30	143.50	8	159,913	0.01%
2022/03/22	19.1	143.81	1	143.50	142.50	18.1	160,671	0.01%
2022/03/21	16	141.19	50.2	143.65	144.50	-34.2	161,414	-0.02%
2022/03/18	36.5	141.73	12.7	141.34	141.00	23.8	162,524	0.01%
2022/03/17	81.5	143.84	105.7	144.24	146.50	-24.2	161,352	-0.02%	大賣/
2022/03/16	143.7	151.48	178.4	151.65	143.00	-34.7	159,444	-0.02%	大買/大賣/
2022/03/15	81.4	160.92	35.4	159.12	158.00	46	152,784	0.03%
2022/03/14	49.3	163.79	60.6	164.13	164.50	-11.3	151,725	-0.01%
2022/03/11	19.3	156.93	44.4	158.38	160.00	-25.1	152,733	-0.02%
2022/03/10	87.2	160.12	75.1	159.58	156.00	12.1	153,533	0.01%
2022/03/09	72	154.03	78.2	153.76	156.00	-6.2	153,264	0.00%
2022/03/08	122.7	146.62	77.2	146.26	147.00	45.5	154,489	0.03%	大買/
2022/03/07	84.4	155.51	41.5	154.70	151.00	43	149,636	0.03%
2022/03/04	193.7	164.75	191.3	165.29	159.00	2.4	146,034	0.00%	大買/大賣/
2022/03/03	26.6	156.51	94.8	157.45	160.50	-68.1	141,629	-0.05%
2022/03/02	35.5	152.78	35.4	151.70	151.50	0.1	141,292	0.00%
2022/03/01	39.9	148.73	96.3	148.71	150.50	-56.4	141,164	-0.04%
2022/02/25	42.5	144.56	54.4	144.26	143.50	-11.9	138,574	-0.01%
2022/02/24	64	142.74	55.4	142.99	141.50	8.7	137,892	0.01%
2022/02/23	31.5	145.92	75.4	146.05	145.00	-43.8	135,778	-0.03%
2022/02/22	85.3	141.15	57.1	140.96	142.50	28.2	135,360	0.02%
2022/02/21	48.7	145.98	86	145.89	147.00	-37.3	132,479	-0.03%
2022/02/18	47	137.15	85	138.70	141.50	-38	130,913	-0.03%
2022/02/17	21.2	134.74	28	134.66	133.50	-6.9	130,341	-0.01%
2022/02/16	30.1	134.20	14	134.32	133.50	16.1	130,324	0.01%
2022/02/15	9	131.44	11	132.00	132.00	-2	131,615	0.00%
2022/02/14	16.2	131.65	29.3	132.32	130.00	-13.1	135,142	-0.01%
2022/02/11	52.2	132.76	83.1	133.26	131.50	-30.9	135,823	-0.02%
2022/02/10	16	131.19	41.1	131.51	132.00	-25.1	137,310	-0.02%
2022/02/09	35.3	131.03	52	130.58	129.00	-16.8	141,333	-0.01%
2022/02/08	110.2	129.48	81.8	128.70	129.00	28.4	142,570	0.02%	大買/
2022/02/07	44	119.63	24.4	120.65	124.00	19.6	142,448	0.01%
2022/01/26	19.9	113.28	22	113.00	113.00	-2.1	145,182	0.00%
2022/01/25	29.2	111.52	30	111.70	110.00	-0.8	146,927	0.00%
2022/01/24	19.1	112.52	25	113.86	115.00	-5.9	147,622	0.00%
2022/01/21	78.8	118.40	18	117.19	115.50	60.8	148,843	0.04%
2022/01/20	19	122.71	8.3	123.88	124.00	10.8	147,911	0.01%
2022/01/19	48.6	124.14	18	122.36	122.50	30.6	148,513	0.02%
2022/01/18	38.4	126.77	25	126.36	127.00	13.4	148,700	0.01%
2022/01/17	37.6	127.78	7	127.50	127.00	30.6	150,741	0.02%
2022/01/14	31	128.06	30.5	128.84	132.00	0.5	151,250	0.00%
2022/01/13	40.2	127.43	13.5	127.09	126.00	26.7	150,441	0.02%
2022/01/12	35.7	130.17	44.5	129.55	128.50	-8.8	150,664	-0.01%
2022/01/11	18.1	134.58	29	136.38	134.00	-11	150,372	-0.01%
2022/01/10	67	136.98	22	139.00	136.50	45	153,323	0.03%
2022/01/07	79.3	141.25	46	143.18	140.50	33.3	153,391	0.02%
2022/01/06	27.5	142.16	40	142.45	143.00	-12.5	155,682	-0.01%
2022/01/05	48	141.47	62	141.81	141.00	-14	157,420	-0.01%
2022/01/04	29	139.26	36	139.57	140.50	-7	160,365	0.00%
2022/01/03	55.7	137.51	28	137.93	139.50	27.7	161,661	0.02%
2021/12/30	18	142.81	24	142.17	142.50	-6	162,803	0.00%
2021/12/29	14	144.86	12	144.79	144.00	2	165,151	0.00%
2021/12/28	11	142.32	25.5	144.08	143.50	-14.5	169,330	-0.01%
2021/12/27	8	139.63	18	139.58	139.50	-10	172,634	-0.01%
2021/12/24	17	139.41	31	139.85	139.00	-14	177,210	-0.01%
2021/12/23	8	140.87	12.1	139.63	139.00	-4.1	177,626	0.00%
2021/12/22	32	140.20	31	141.00	140.00	1	178,829	0.00%
2021/12/21	13	139.54	30.4	140.26	141.50	-17.4	180,705	-0.01%
2021/12/20	15.1	139.59	11.1	140.01	139.00	4	182,485	0.00%
2021/12/17	28	141.80	35.1	142.22	140.50	-7.1	184,112	0.00%
2021/12/16	20	140.33	31.3	140.81	141.00	-11.3	183,615	-0.01%
2021/12/15	30	135.77	36	135.93	138.00	-6	183,159	0.00%
2021/12/14	48.8	135.67	27	135.30	133.00	21.8	183,106	0.01%
2021/12/13	20.1	141.05	29	141.60	140.00	-8.9	181,061	0.00%
2021/12/10	55.8	141.08	51	141.75	140.00	4.8	182,663	0.00%
2021/12/09	27.2	145.12	22.1	144.32	146.00	5.2	182,805	0.00%
2021/12/08	43.1	145.97	94.1	146.34	143.50	-51	183,955	-0.03%
2021/12/07	55.2	143.74	88.9	143.26	144.00	-33.7	183,428	-0.02%
2021/12/06	40.1	139.88	74.3	139.32	141.00	-34.2	181,188	-0.02%
2021/12/03	36.1	135.02	40.3	134.62	133.50	-4.2	180,240	0.00%
2021/12/02	151.3	131.99	201.7	132.07	133.00	-50.4	181,513	-0.03%	大買/大賣/
2021/12/01	30	124.42	14	124.89	124.50	16	179,276	0.01%
2021/11/30	25	123.68	65.5	123.60	124.50	-40.5	181,460	-0.02%
2021/11/29	62	120.80	69	121.44	120.00	-7	182,714	0.00%
2021/11/26	66	120.10	16	123.75	118.50	50	184,621	0.03%
2021/11/25	57	124.74	97.2	124.47	124.50	-40.2	183,392	-0.02%
2021/11/24	13	120.04	19.1	120.04	120.00	-6.1	181,941	0.00%
2021/11/23	48.2	120.45	19.1	120.97	119.50	29.1	182,953	0.02%
2021/11/22	17	119.82	32	120.48	119.50	-15	184,329	-0.01%
2021/11/19	45	118.47	39	117.71	117.00	6	185,580	0.00%
2021/11/18	39	119.46	63	119.98	119.00	-24	189,398	-0.01%
2021/11/17	54	118.68	44	117.08	117.00	10	192,811	0.01%
2021/11/16	14	113.71	74.3	114.72	119.50	-60.3	193,997	-0.03%
2021/11/15	20.5	112.83	12	113.25	112.00	8.5	196,466	0.00%
2021/11/12	34	112.53	47	112.43	111.50	-13	199,268	-0.01%
2021/11/11	383.2	115.38	334	112.00	109.50	49.2	198,947	0.02%	大買/大賣/
2021/11/10	53	122.30	48	122.64	120.00	5	197,060	0.00%
2021/11/09	101	122.83	91	122.53	122.00	10	197,592	0.01%	大買/
2021/11/08	119	118.02	128	119.00	124.00	-9	198,679	0.00%	大買/大賣/
2021/11/05	62	110.69	101	111.15	114.00	-39	201,236	-0.02%	大賣/
2021/11/04	124	113.74	143.1	113.88	109.50	-19.1	204,910	-0.01%	大買/大賣/
2021/11/03	164	110.48	254	110.50	112.00	-90	206,410	-0.04%	大買/大賣/
2021/11/02	27	105.70	82.5	104.47	105.00	-55.5	209,357	-0.03%
2021/11/01	137	101.07	110	102.77	100.50	27	210,903	0.01%	大買/大賣/
2021/10/29	46	97.87	65.5	97.82	99.50	-19.5	213,497	-0.01%
2021/10/28	121.3	93.99	100	94.45	93.20	21.3	219,262	0.01%	大買/
2021/10/27	98.3	93.34	49.4	93.66	92.80	48.9	228,121	0.02%
2021/10/26	54.2	95.29	113	94.87	95.10	-58.8	239,233	-0.02%	大賣/
2021/10/25	82.7	94.31	110	94.39	95.30	-27.3	246,483	-0.01%	大賣/
2021/10/22	92.2	89.69	143.4	90.09	89.20	-51.1	254,186	-0.02%	大賣/
2021/10/21	103.6	93.50	82.1	92.50	92.20	21.5	260,530	0.01%	大買/
2021/10/20	119	92.42	74.1	92.12	91.40	44.9	265,268	0.02%	大買/
2021/10/19	53.1	93.26	54.6	92.87	91.70	-1.5	272,326	0.00%
2021/10/18	154.6	88.99	203	89.46	92.40	-48.4	280,299	-0.02%	大買/大賣/
2021/10/15	44	94.92	41	94.13	93.90	3	286,315	0.00%
2021/10/14	86	95.29	67.1	95.17	95.30	18.9	284,975	0.01%
2021/10/13	202.2	93.81	185.7	93.63	92.90	16.5	281,702	0.01%	大買/大賣/
2021/10/12	172.6	91.79	152	91.88	90.50	20.6	279,732	0.01%	大買/大賣/
2021/10/08	32.2	101.91	15.1	100.70	100.00	17.1	276,342	0.01%
2021/10/07	104	101.93	70.4	103.58	102.50	33.6	276,157	0.01%	大買/
2021/10/06	79.3	99.57	128	98.57	97.80	-48.7	273,216	-0.02%	大賣/
2021/10/05	64.1	101.26	44.4	101.31	103.00	19.7	270,476	0.01%
2021/10/04	127.2	107.31	67.1	106.44	102.50	60.1	266,654	0.02%	大買/
2021/10/01	313.4	116.97	150	114.42	113.50	163.4	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	49	124.03	18.2	125.83	126.00	30.8	258,955	0.01%
2021/09/29	66.1	123.48	17	123.44	123.00	49.1	266,397	0.02%
2021/09/28	76.2	126.37	43	125.91	125.50	33.2	272,286	0.01%
2021/09/27	67	134.92	40	134.38	131.50	27	278,548	0.01%
2021/09/24	91	133.12	97.1	132.94	134.00	-6.1	277,910	0.00%
2021/09/23	15	127.77	36	128.44	127.50	-21	276,862	-0.01%
2021/09/22	32	125.25	80	125.94	125.00	-48	278,003	-0.02%
2021/09/17	28	126.38	39.2	127.69	128.00	-11.1	278,093	0.00%
2021/09/16	6.1	124.16	14	124.46	124.00	-7.9	278,408	0.00%
2021/09/15	93	123.67	23	123.63	124.50	70	279,439	0.03%
2021/09/14	107.4	127.85	91.2	126.66	123.50	16.2	279,133	0.01%	大買/
2021/09/13	80	134.50	60.3	134.33	132.00	19.8	278,137	0.01%
2021/09/10	98	128.85	107.4	131.30	133.50	-9.4	277,324	0.00%	大賣/
2021/09/09	42.5	126.65	60	126.77	126.50	-17.5	276,395	-0.01%
2021/09/08	44.7	126.81	105	126.80	126.00	-60.4	282,336	-0.02%	大賣/
2021/09/07	75	125.76	87.3	126.16	128.00	-12.3	296,157	0.00%
2021/09/06	82.3	120.98	46	121.13	118.00	36.3	300,566	0.01%
2021/09/03	100.2	125.92	54.2	126.02	125.50	46.1	306,502	0.02%
2021/09/02	40	128.44	39.3	128.93	129.50	0.7	310,347	0.00%
2021/09/01	91	131.03	96.3	130.43	128.50	-5.3	315,029	0.00%
2021/08/31	125.5	137.14	72.1	137.54	136.00	53.5	315,876	0.02%	大買/
2021/08/30	84.1	142.01	44.2	140.65	140.00	39.9	324,773	0.01%
2021/08/27	40.1	141.34	40	142.09	141.00	0.1	330,529	0.00%
2021/08/26	75.3	142.23	94.2	142.17	142.50	-19	337,701	-0.01%
2021/08/25	97	141.65	55	142.51	144.00	42	346,126	0.01%
2021/08/24	108.1	143.19	107	141.24	140.00	1.1	351,799	0.00%	大買/大賣/
2021/08/23	60	141.44	129.4	143.05	144.00	-69.3	356,981	-0.02%	大賣/
2021/08/20	72.2	131.79	145.3	131.28	132.50	-73.1	363,044	-0.02%	大賣/
2021/08/19	193.3	132.46	133.1	133.39	128.00	60.2	368,882	0.02%	大買/大賣/
2021/08/18	44.1	127.19	110.5	131.25	136.00	-66.4	373,418	-0.02%	大賣/
2021/08/17	159.3	130.06	109.1	131.80	126.50	50.3	379,697	0.01%	大買/大賣/
2021/08/16	95.2	131.97	125	132.20	130.50	-29.9	389,123	-0.01%	大賣/
2021/08/13	106.3	135.82	63.3	136.91	130.50	43	396,226	0.01%	大買/
2021/08/12	96.1	134.16	140.7	134.23	137.00	-44.6	405,746	-0.01%	大賣/
2021/08/11	189.9	133.03	160.1	133.13	132.00	29.8	407,695	0.01%	大買/大賣/
2021/08/10	616.9	144.89	585.4	140.47	139.50	31.6	403,656	0.01%	大買/大賣/
2021/08/09	205.2	143.88	165.4	144.58	142.50	39.7	405,351	0.01%	大買/大賣/
2021/08/06	128.5	144.52	154.6	144.83	142.00	-26.1	410,188	-0.01%	大買/大賣/
2021/08/05	151.4	139.76	89	139.96	138.50	62.4	410,472	0.02%	大買/
2021/08/04	82	142.37	76	142.80	143.50	6	413,241	0.00%
2021/08/03	135	142.51	117.1	142.72	141.00	17.9	422,017	0.00%	大買/大賣/
2021/08/02	245	132.11	285.2	137.78	141.50	-40.2	419,806	-0.01%	大買/大賣/
2021/07/30	287.2	140.85	215	138.17	132.00	72.2	414,783	0.02%	大買/大賣/
2021/07/29	144.1	138.30	225.2	139.07	144.50	-81.1	409,169	-0.02%	大買/大賣/
2021/07/28	233.7	125.37	217.2	125.05	131.50	16.5	407,561	0.00%	大買/大賣/
2021/07/27	322	129.98	72	129.31	126.50	250	407,672	0.06%	大買/鉅額交易
2021/07/26	151.3	146.25	209	146.40	140.50	-57.7	408,233	-0.01%	大買/大賣/
2021/07/23	190.1	153.29	134.6	150.15	154.00	55.5	407,402	0.01%	大買/大賣/
2021/07/22	421.6	142.81	231.2	144.16	143.50	190.4	404,660	0.05%	大買/大賣/鉅額交易
2021/07/21	461.6	157.88	181	159.44	155.00	280.6	404,151	0.07%	大買/大賣/鉅額交易
2021/07/20	5	169.10	49	171.70	169.50	-44	400,099	-0.01%
2021/07/19	52	185.59	20	188.10	186.00	32	408,762	0.01%
2021/07/16	6	173.92	73	174.24	178.50	-67	420,744	-0.02%
2021/07/15	67	162.60	17.1	156.54	163.00	49.9	426,675	0.01%
2021/07/14	20	149.72	62	150.47	148.50	-42	431,418	-0.01%
2021/07/13	11.1	167.71	24.1	171.59	165.00	-13	436,403	0.00%
2021/07/12	18.1	181.04	25	183.08	183.00	-6.9	440,608	0.00%
2021/07/09	33.2	190.91	19	188.39	187.00	14.2	444,332	0.00%
2021/07/08	4	200.75	24.1	195.84	207.50	-20.1	453,132	0.00%
2021/07/07	5.1	209.21	48.1	212.55	202.00	-43	458,714	-0.01%
2021/07/06	157.4	224.10	213.1	222.32	224.00	-55.6	463,239	-0.01%	大買/大賣/
2021/07/05	155.1	212.23	91.5	211.94	217.00	63.5	460,933	0.01%	大買/
2021/07/02	330.2	209.05	329.7	208.89	206.50	0.5	457,561	0.00%	大買/大賣/
2021/07/01	141.1	206.18	109.2	206.99	213.00	31.9	454,472	0.01%	大買/大賣/
2021/06/30	106.2	189.14	50.5	189.63	197.00	55.7	460,040	0.01%	大買/
2021/06/29	95.8	176.79	57.2	178.15	179.50	38.6	463,620	0.01%
2021/06/28	17.1	172.35	75.8	169.51	176.00	-58.7	466,807	-0.01%
2021/06/25	135.1	158.60	62.4	157.83	160.00	72.7	467,678	0.02%	大買/
2021/06/24	60.1	144.79	69.2	146.98	152.00	-9.1	469,148	0.00%
2021/06/23	64.3	144.97	117.1	143.23	138.50	-52.8	470,103	-0.01%	大賣/
2021/06/22	63.3	153.89	169	157.99	153.50	-105.8	472,134	-0.02%	大賣/鉅額交易
2021/06/21	76.2	150.55	82	148.28	152.00	-5.8	474,523	0.00%
2021/06/18	154.1	139.52	130	139.91	140.00	24.1	481,844	0.01%	大買/大賣/
2021/06/17	295.1	133.67	173.2	131.96	136.50	121.9	486,053	0.03%	大買/大賣/鉅額交易
2021/06/16	347.8	139.56	255.8	139.34	133.50	92	482,407	0.02%	大買/大賣/
2021/06/15	108	130.50	144	131.24	136.00	-36	469,049	-0.01%	大買/大賣/
2021/06/11	171	120.31	211.1	119.90	124.00	-40.1	462,202	-0.01%	大買/大賣/
2021/06/10	83	112.55	76.5	111.99	113.50	6.5	455,798	0.00%
2021/06/09	110	117.60	157	118.07	116.00	-47	452,231	-0.01%	大買/大賣/
2021/06/08	94.2	114.49	61	114.32	115.50	33.2	447,647	0.01%
2021/06/07	146	111.46	197	111.93	110.50	-51	445,887	-0.01%	大買/大賣/
2021/06/04	204.3	119.20	315.2	119.23	116.50	-110.9	437,397	-0.03%	大買/大賣/鉅額交易
2021/06/03	219	118.00	120.4	116.92	119.00	98.6	432,526	0.02%	大買/大賣/
2021/06/02	228.2	112.21	109.4	113.15	110.50	118.8	425,638	0.03%	大買/大賣/鉅額交易
2021/06/01	122	102.61	216.1	102.21	108.00	-94.1	416,036	-0.02%	大買/大賣/
2021/05/31	120.1	100.55	130.3	100.64	98.60	-10.2	408,878	0.00%	大買/大賣/
2021/05/28	337	92.99	385.4	92.30	96.40	-48.4	400,305	-0.01%	大買/大賣/
2021/05/27	582.9	87.88	726	88.17	87.70	-143.1	393,426	-0.04%	大買/大賣/鉅額交易
2021/05/26	416	84.47	352	84.70	85.60	64	387,304	0.02%	大買/大賣/
2021/05/25	246	85.48	170	84.65	82.40	76	379,915	0.02%	大買/大賣/
2021/05/24	571	88.28	643.5	88.42	86.40	-72.5	373,220	-0.02%	大買/大賣/
2021/05/21	448.1	82.40	364	82.65	84.70	84.1	366,431	0.02%	大買/大賣/
2021/05/20	404.2	79.14	287	78.43	77.00	117.2	363,426	0.03%	大買/大賣/鉅額交易
2021/05/19	82.1	74.74	111	74.94	76.30	-29	353,990	-0.01%	大賣/
2021/05/18	86	67.56	79	67.62	69.40	7	354,300	0.00%
2021/05/17	120	65.94	109	65.41	63.10	11	355,083	0.00%	大買/大賣/
2021/05/14	240.5	71.85	244	71.99	70.10	-3.5	348,929	0.00%	大買/大賣/
2021/05/13	202.1	79.26	253	78.37	77.50	-50.9	341,630	-0.01%	大買/大賣/
2021/05/12	225	89.72	86	90.55	86.10	139	339,909	0.04%	大買/鉅額交易
2021/05/11	395	95.62	392	95.47	95.60	3	338,553	0.00%	大買/大賣/
2021/05/10	222	91.58	265.9	92.14	93.50	-43.9	328,422	-0.01%	大買/大賣/
2021/05/07	176.5	81.70	247.5	83.14	85.00	-71	325,581	-0.02%	大買/大賣/
2021/05/06	212	81.36	207	82.03	81.10	5	323,968	0.00%	大買/大賣/
2021/05/05	280	79.09	275.3	79.19	79.90	4.7	320,740	0.00%	大買/大賣/
2021/05/04	197	83.41	185	82.73	78.00	12	317,797	0.00%	大買/大賣/
2021/05/03	126	85.40	341.5	85.74	86.60	-215.5	313,206	-0.07%	大買/大賣/鉅額交易
2021/04/29	67	76.43	198	76.72	79.00	-131	311,289	-0.04%	大賣/鉅額交易
2021/04/28	123	77.99	194	79.18	76.80	-71	313,044	-0.02%	大買/大賣/
2021/04/27	492	78.99	538.1	79.00	77.50	-46.1	314,226	-0.01%	大買/大賣/
2021/04/26	55	74.03	109	74.25	76.80	-54	312,603	-0.02%	大賣/
2021/04/23	164.1	70.90	146	71.33	69.90	18.1	315,745	0.01%	大買/大賣/
2021/04/22	281.5	78.96	273.8	79.05	72.90	7.7	315,593	0.00%	大買/大賣/
2021/04/21	145	73.97	79.8	73.57	75.90	65.2	308,666	0.02%	大買/
2021/04/20	71	68.25	59	68.42	69.00	12	309,304	0.00%
2021/04/19	100.1	67.82	70.6	67.53	68.00	29.5	313,097	0.01%
2021/04/16	43	61.46	154.3	60.49	63.30	-111.3	312,672	-0.04%	大賣/鉅額交易
2021/04/15	85	59.55	73	59.77	59.00	12	316,287	0.00%
2021/04/14	222	58.22	151	58.37	59.90	71	324,475	0.02%	大買/大賣/
2021/04/13	104.4	56.84	292	56.51	56.90	-187.6	323,391	-0.06%	大買/大賣/鉅額交易
2021/04/12	61	54.34	166	54.45	55.00	-105	325,158	-0.03%	大賣/鉅額交易
2021/04/09	137	50.61	103	50.76	50.00	34	327,887	0.01%	大買/大賣/
2021/04/08	68	51.71	107	51.82	52.30	-39	328,861	-0.01%	大賣/
2021/04/07	279	50.23	317.6	49.23	50.50	-38.6	330,502	-0.01%	大買/大賣/
2021/04/06	123.5	48.44	171	48.41	49.50	-47.5	339,217	-0.01%	大買/大賣/
2021/04/01	60	47.63	121.7	47.51	47.90	-61.7	334,420	-0.02%	大賣/
2021/03/31	103	45.59	155	45.84	45.50	-52	335,169	-0.02%	大買/大賣/
2021/03/30	35	44.32	24	44.00	43.80	11	332,613	0.00%
2021/03/29	39	44.19	69	43.69	43.80	-30	334,642	-0.01%
2021/03/26	40	42.65	30	42.72	43.05	10	338,151	0.00%
2021/03/25	58	42.21	38	42.17	41.70	20	342,399	0.01%
2021/03/24	39	43.37	29.5	42.60	43.70	9.5	344,151	0.00%
2021/03/23	685	43.94	557	44.15	42.75	128	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	51	44.98	156.6	45.37	45.85	-105.6	335,637	-0.03%	大賣/鉅額交易
2021/03/19	301	41.63	325.3	41.93	41.70	-24.3	335,053	-0.01%	大買/大賣/
2021/03/18	415	41.04	71.7	41.17	41.65	343.3	336,025	0.10%	大買/鉅額交易
2021/03/17	38	39.99	76	40.00	40.10	-38	338,081	-0.01%
2021/03/16	30	39.50	27	39.72	39.60	3	340,095	0.00%
2021/03/15	36	39.48	108	39.67	40.00	-72	343,638	-0.02%	大賣/
2021/03/12	67	38.96	89	38.74	38.80	-22	346,068	-0.01%
2021/03/11	66	38.54	65	38.91	38.15	1	345,247	0.00%
2021/03/10	46	38.29	104	38.48	38.05	-58	343,580	-0.02%	大賣/
2021/03/09	24	37.51	74	37.81	38.40	-50	342,793	-0.01%
2021/03/08	49	38.03	88	38.10	37.35	-39	342,626	-0.01%
2021/03/05	49	37.42	77	37.48	37.30	-28	343,254	-0.01%
2021/03/04	100.1	37.51	64	37.41	37.30	36.1	344,270	0.01%
2021/03/03	32	37.42	29	37.18	38.05	3	345,435	0.00%
2021/03/02	108	37.62	53	38.49	36.50	55	347,418	0.02%	大買/
2021/02/26	93	37.38	40	37.33	37.95	53	346,878	0.02%
2021/02/25	16.2	37.52	12	37.75	37.65	4.2	346,065	0.00%
2021/02/24	84	37.74	145	37.97	36.75	-61	346,653	-0.02%	大賣/
2021/02/23	133	39.10	82	39.13	38.35	51	345,278	0.01%	大買/
2021/02/22	395.7	38.98	500	39.05	39.40	-104.3	343,575	-0.03%	大買/大賣/鉅額交易
2021/02/19	116	37.10	52	37.03	36.85	64	341,444	0.02%	大買/
2021/02/18	291	37.67	289	37.80	37.45	2	340,564	0.00%	大買/大賣/
2021/02/17	132	35.57	211	35.71	36.70	-79	334,836	-0.02%	大買/大賣/
2021/02/05	176	33.98	138	33.84	33.70	38	333,779	0.01%	大買/大賣/
2021/02/04	42	33.75	43.4	33.89	33.95	-1.4	333,977	0.00%
2021/02/03	163	34.34	157	34.45	33.55	6	335,365	0.00%	大買/大賣/
2021/02/02	100	33.40	144.7	33.49	34.10	-44.7	334,637	-0.01%	大賣/
2021/02/01	70	30.97	33	31.25	31.20	37	332,819	0.01%
2021/01/29	71	32.25	20.2	31.59	31.20	50.8	331,287	0.02%
2021/01/28	68	32.69	69	32.92	33.20	-1	329,188	0.00%
2021/01/27	109	32.76	31	32.84	32.45	78	326,737	0.02%	大買/
2021/01/26	134.1	34.44	90	33.97	33.65	44.1	324,290	0.01%	大買/
2021/01/25	245	35.80	137	36.17	35.35	108	321,731	0.03%	大買/大賣/鉅額交易
2021/01/22	339	33.97	309	33.88	35.00	30	317,020	0.01%	大買/大賣/
2021/01/21	106	32.21	136	32.27	32.10	-30	311,919	-0.01%	大買/大賣/
2021/01/20	84	30.91	97.1	31.02	30.45	-13.1	307,578	0.00%
2021/01/19	121.1	33.87	588	32.51	32.00	-466.9	301,961	-0.15%	大買/大賣/鉅額交易
2021/01/18	116	33.16	88.2	33.28	34.00	27.9	298,582	0.01%	大買/
2021/01/15	296.1	35.31	126	35.19	34.25	170.1	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	68	38.52	99	38.50	38.05	-31	282,872	-0.01%
2021/01/13	170.1	37.88	100	37.97	37.45	70.1	277,868	0.03%	大買/
2021/01/12	189.1	40.09	130	40.41	38.55	59.1	271,214	0.02%	大買/大賣/
2021/01/11	79	41.86	126	42.07	42.65	-47	263,335	-0.02%	大賣/
2021/01/08	221	39.60	277.6	39.59	40.30	-56.6	258,827	-0.02%	大買/大賣/
2021/01/07	430	38.90	294	39.25	38.45	136	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	172	44.23	116	44.83	42.55	56	239,427	0.02%	大買/大賣/
2021/01/05	272	44.31	168	44.30	45.50	104	232,855	0.04%	大買/大賣/鉅額交易
2021/01/04	202	43.52	201	43.29	44.75	1	225,311	0.00%	大買/大賣/
2020/12/31	140	40.31	81.1	39.52	40.70	59	217,707	0.03%	大買/
2020/12/30	164	37.60	273.5	37.68	38.20	-109.5	211,301	-0.05%	大買/大賣/鉅額交易
2020/12/29	243	38.10	163.7	37.98	38.35	79.3	206,347	0.04%	大買/大賣/
2020/12/28	79	35.37	38	35.97	36.75	41	193,655	0.02%
2020/12/25	57	33.04	240.7	33.21	33.45	-183.7	191,484	-0.10%	大賣/鉅額交易
2020/12/24	17	31.57	15	31.23	31.00	2	186,562	0.00%
2020/12/23	67	30.47	54	30.01	30.70	13	184,624	0.01%
2020/12/22	84	31.63	79.1	32.14	30.20	4.9	182,936	0.00%
2020/12/21	107	31.88	81	32.20	32.55	26	178,077	0.01%	大買/
2020/12/18	76	30.27	75	30.57	30.60	1	174,642	0.00%
2020/12/17	48.2	29.63	280	29.67	29.50	-231.9	169,195	-0.14%	大賣/鉅額交易
2020/12/16	287	29.66	103	29.11	29.65	184	168,328	0.11%	大買/大賣/鉅額交易
2020/12/15	115	29.39	367	29.83	28.65	-252	165,748	-0.15%	大買/大賣/鉅額交易
2020/12/14	269	29.36	80	28.42	29.45	189	161,575	0.12%	大買/鉅額交易
2020/12/11	31	27.42	19	27.91	27.15	12	159,719	0.01%
2020/12/10	95	28.73	19	29.18	28.90	76	156,348	0.05%
2020/12/09	152	28.03	30.2	28.17	28.50	121.8	157,119	0.08%	大買/鉅額交易
2020/12/08	9	26.11	121	25.97	26.65	-112	154,716	-0.07%	大賣/鉅額交易
2020/12/07	35	24.40	69	24.29	24.25	-34	149,613	-0.02%
2020/12/04	13	24.32	28	24.47	24.20	-15	148,675	-0.01%
2020/12/03	18	24.81	5	24.69	24.75	13	148,725	0.01%
2020/12/02	28	24.81	28	24.58	24.65	0	150,359	0.00%
2020/12/01	44	24.02	20.3	24.12	24.30	23.7	149,880	0.02%
2020/11/30	37	25.03	23	25.03	24.70	14	148,944	0.01%
2020/11/27	5	24.86	35.2	24.84	25.10	-30.2	147,374	-0.02%
2020/11/26	21	24.34	1	24.20	24.65	20	146,402	0.01%
2020/11/25	29	24.07	26	24.00	23.85	3	145,358	0.00%
2020/11/24	38	23.48	9	23.41	23.15	29	142,622	0.02%
2020/11/23	37	23.20	9.2	23.22	23.45	27.8	141,379	0.02%
2020/11/20	122	21.94	44.9	22.27	22.55	77.1	141,017	0.05%	大買/
2020/11/19	28	22.08	9	22.22	21.95	19	142,743	0.01%
2020/11/18	33	21.85	70.7	22.00	22.50	-37.7	140,647	-0.03%
2020/11/17	6	20.65	27	20.99	21.10	-21	137,819	-0.02%
2020/11/16	18	20.31	6	20.40	20.50	12	138,620	0.01%
2020/11/13	24	20.10	13	20.22	20.10	11	139,438	0.01%
2020/11/12	20	19.55	1	20.30	19.50	19	138,375	0.01%
2020/11/11	36	19.71	27	19.88	20.20	9	138,779	0.01%
2020/11/10	130	20.26	172	20.35	19.95	-42	137,101	-0.03%	大買/大賣/
2020/11/09	44	21.19	45	21.52	21.70	-1	131,851	0.00%
2020/11/06	7	20.19	39	20.18	20.35	-32	128,364	-0.02%
2020/11/05	21	20.06	16	19.91	19.80	5	127,834	0.00%
2020/11/04	1	19.85	11	19.71	19.80	-10	126,762	-0.01%
2020/11/03	2	19.43	7	19.37	19.25	-5	125,533	0.00%
2020/11/02	21	19.40	19	19.39	19.20	2	124,190	0.00%
2020/10/30	3	18.80	12	18.87	18.90	-9	121,735	-0.01%
2020/10/29	24	18.56	20	18.54	18.95	4	119,885	0.00%
2020/10/28	47	19.26	31	18.98	18.80	16	117,910	0.01%
2020/10/27	14	19.67	7	19.65	19.65	7	115,403	0.01%
2020/10/26	33	19.37	62.1	19.55	19.80	-29.1	113,934	-0.03%
2020/10/23	4	18.69	48	18.59	18.60	-44	109,416	-0.04%
2020/10/22	1	17.70	2	17.85	17.90	-1	106,951	0.00%
2020/10/21	8	17.91	102	17.90	17.85	-94	106,336	-0.09%	大賣/
2020/10/20	2	17.90	6	17.94	17.95	-4	105,733	0.00%
2020/10/19	24	17.81	4	17.81	17.85	20	104,644	0.02%
2020/10/16	27	17.82	27	17.63	17.65	0	103,316	0.00%
2020/10/15	4	17.41	7	17.39	17.50	-3	101,167	0.00%
2020/10/14	6	16.90	14	17.09	17.15	-8	99,905	-0.01%
2020/10/13	8	16.96	18.3	16.94	17.00	-10.3	98,781	-0.01%
2020/10/12	11	16.29	6	16.23	16.30	5	96,201	0.01%
2020/10/08	12	16.56	7	16.50	16.65	5	95,101	0.01%
2020/10/07	106	16.66	3	16.62	16.65	103	94,341	0.11%	大買/鉅額交易
2020/10/06	12	16.30	12	16.32	16.45	0	93,537	0.00%
2020/10/05	41	16.19	52	16.37	16.45	-11	92,554	-0.01%
2020/09/30	4	15.78	17	15.80	15.85	-13	90,775	-0.01%
2020/09/29	110	15.87	125	15.68	15.45	-15	89,783	-0.02%	大買/大賣/
2020/09/28	19	15.52	7	15.33	15.55	12	88,723	0.01%
2020/09/25	34	15.23	8	15.41	15.40	26	88,039	0.03%
2020/09/24	8	15.03	3	15.02	14.80	5	85,793	0.01%
2020/09/23	33	15.14	3	15.23	15.20	30	83,579	0.04%
2020/09/22	13	15.85	14	15.91	15.80	-1	79,654	0.00%
2020/09/21	22	15.97	74	15.69	15.80	-52	78,597	-0.07%
2020/09/18	7	16.04	54	15.96	16.05	-47	77,335	-0.06%
2020/09/17	40	16.39	86	16.28	16.10	-46	76,254	-0.06%
2020/09/16	65	15.94	119	15.97	16.10	-54	74,588	-0.07%	大賣/
2020/09/15	141	16.75	53	16.84	16.90	88	71,108	0.12%	大買/
2020/09/14	184	17.38	42	16.90	16.50	142	69,318	0.20%	大買/鉅額交易
2020/09/11	75	19.10	169.2	18.78	17.70	-94.2	64,199	-0.15%	大賣/
2020/09/10	50	19.07	137	19.24	19.05	-87	60,379	-0.14%	大賣/
2020/09/09	277	18.82	36	18.89	19.00	241	59,235	0.41%	大買/鉅額交易
2020/09/08	51	18.67	52	18.70	18.70	-1	57,847	0.00%
2020/09/07	89	19.13	261	19.26	18.80	-172	55,986	-0.31%	大賣/鉅額交易
2020/09/04	67	18.10	50	18.29	18.80	17	52,869	0.03%
2020/09/03	164	18.10	93	17.91	18.20	71	51,321	0.14%	大買/
2020/09/02	64	17.40	7	17.47	17.60	57	49,450	0.12%
2020/09/01	10	17.17	1	17.45	17.20	9	48,390	0.02%
2020/08/31	22.8	17.30	23.2	17.32	17.40	-0.4	46,838	0.00%
2020/08/28	12.2	16.35	58	16.48	16.35	-45.9	43,576	-0.11%
2020/08/27	9	16.45	11	16.49	16.25	-2	42,409	0.00%
2020/08/26	20	16.41	18	16.53	16.45	2	41,223	0.00%
2020/08/25	51	16.08	41.7	16.06	16.30	9.3	39,046	0.02%
2020/08/24	71	15.10	78	15.24	15.20	-7	34,943	-0.02%
2020/08/21	61	15.15	94	15.37	15.20	-33	34,183	-0.10%
2020/08/20	70	15.01	27	15.30	15.00	43	32,488	0.13%
2020/08/19	28	15.47	56	15.63	15.40	-28	29,075	-0.10%
2020/08/18	169	15.16	142	14.98	15.20	27	26,709	0.10%	大買/大賣/
2020/08/17	17	14.50	24.1	14.69	14.90	-7.1	23,874	-0.03%
2020/08/14	56	13.54	66	13.23	13.55	-10	21,723	-0.05%
2020/08/13	55	12.60	0	0.00	12.35	55	19,151	0.29%
2020/08/12	10	12.05	0	0.00	12.20	10	18,795	0.05%
2020/08/11	8	12.58	4	12.59	12.45	4	18,327	0.02%
2020/08/10	13	11.95	48	11.98	12.50	-35	16,859	-0.21%
2020/08/07	0	0.00	7	11.34	11.40	-7	15,756	-0.04%
2020/08/06	3	11.05	6	11.25	11.15	-3	15,304	-0.02%
2020/08/04	0	0.00	11	11.13	11.10	-11	15,317	-0.07%
2020/08/03	0	0.00	23	11.11	11.05	-23	15,322	-0.15%
2020/07/31	2	11.10	2	11.20	11.00	0	15,225	0.00%
2020/07/29	0	0.00	1	10.90	10.95	-1	15,078	-0.01%
2020/07/28	1	10.70	20.3	10.80	10.70	-19.3	15,109	-0.13%
2020/07/27	0	0.00	1	10.90	10.80	-1	15,648	-0.01%
2020/07/23	2	10.80	0	0.00	10.85	2	16,104	0.01%
2020/07/22	0	0.00	1	11.00	10.95	-1	16,134	-0.01%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	0	0.00	1	11.00	10.85	-1	16,106	-0.01%
2020/07/16	0	0.00	2	11.03	11.05	-2	16,385	-0.01%
2020/07/14	1	10.70	0	0.00	10.70	1	16,443	0.01%
2020/07/13	4	10.75	0	0.00	10.80	4	16,520	0.02%
2020/07/10	3	10.90	0	0.00	10.75	3	16,836	0.02%
2020/07/09	0	0.00	3.2	11.05	11.05	-3.2	16,775	-0.02%
2020/07/07	5	11.05	0	0.00	11.25	5	16,658	0.03%
2020/07/03	3	11.12	9	11.14	11.15	-6	16,619	-0.04%
2020/07/02	6	10.91	1	10.90	10.80	5	16,356	0.03%
2020/06/30	4	10.78	0	0.00	10.75	4	16,528	0.02%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/22	1	10.70	0	0.00	10.75	1	16,764	0.01%
2020/06/19	32	10.80	0	0.00	10.80	32	16,841	0.19%
2020/06/18	1	11.00	0	0.00	11.00	1	16,660	0.01%
2020/06/17	0	0.00	1	11.35	11.25	-1	16,616	-0.01%
2020/06/16	1	11.20	2	11.15	11.25	-1	16,725	-0.01%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	0	0.00	1	10.80	10.85	-1	17,087	-0.01%
2020/06/11	2	11.05	0	0.00	10.95	2	17,309	0.01%
2020/06/09	22	11.39	0	0.00	11.30	22	17,670	0.12%
2020/06/08	0	0.00	0.1	11.35	11.35	-0.1	17,874	0.00%
2020/06/05	0	0.00	1	11.50	11.40	-1	17,760	-0.01%
2020/06/04	0.6	11.25	0	0.00	11.25	0.6	17,751	0.00%
2020/06/03	0	0.00	5	11.30	11.30	-5	17,902	-0.03%
2020/06/02	0	0.00	30	11.23	11.25	-30	17,855	-0.17%
2020/06/01	0	0.00	4	11.18	11.20	-4	18,068	-0.02%
2020/05/29	9	10.97	1	11.00	10.90	8	17,956	0.04%
2020/05/28	0	0.00	2	11.05	10.90	-2	17,750	-0.01%
2020/05/27	10	10.85	6	10.94	10.85	4	17,467	0.02%
2020/05/26	0	0.00	1	10.90	10.95	-1	17,513	-0.01%
2020/05/25	1	10.70	12	10.75	10.75	-11	17,480	-0.06%
2020/05/22	2	10.83	0	0.00	10.75	2	17,500	0.01%
2020/05/21	0	0.00	2	11.05	11.00	-2	17,444	-0.01%
2020/05/20	2	10.73	0	0.00	10.75	2	16,708	0.01%
2020/05/19	0	0.00	1	10.90	10.70	-1	16,592	-0.01%
2020/05/18	0	0.00	2	10.65	10.70	-2	16,605	-0.01%
2020/05/14	1	10.40	0	0.00	10.35	1	16,696	0.01%
2020/05/13	0	0.00	1	10.60	10.60	-1	16,592	-0.01%
2020/05/12	9	10.59	0	0.00	10.50	9	16,654	0.05%
2020/05/11	0	0.00	3	10.80	10.75	-3	16,641	-0.02%
2020/05/08	2	10.60	2	10.55	10.55	0	16,543	0.00%
2020/05/06	2	10.53	0	0.00	10.55	2	16,635	0.01%
2020/05/05	10	10.75	0	0.00	10.65	10	16,636	0.06%
2020/05/04	1	10.70	0	0.00	10.75	1	16,637	0.01%
2020/04/30	11	11.01	513	11.04	11.10	-502	16,615	-3.02%	大賣/鉅額交易
2020/04/29	10	10.75	2	10.75	10.70	8	16,169	0.05%
2020/04/28	5	10.45	11	10.41	10.55	-6	15,964	-0.04%
2020/04/27	0	0.00	1	10.25	10.20	-1	16,250	-0.01%
2020/04/24	11	9.95	0	0.00	9.94	11	16,289	0.07%
2020/04/23	0	0.00	1	10.10	10.05	-1	16,292	-0.01%
2020/04/22	4	9.68	0	0.00	9.88	4	16,290	0.02%
2020/04/21	12	9.99	5	9.94	9.88	7	16,366	0.04%
2020/04/20	5	10.12	0	0.00	10.10	5	16,196	0.03%
2020/04/17	50	10.35	1	10.40	10.25	49	16,085	0.30%
2020/04/16	301	10.22	0	0.00	10.30	301	16,326	1.84%	大買/鉅額交易
2020/04/15	13	10.44	34	10.58	10.35	-21	16,298	-0.13%
2020/04/14	0	0.00	2	10.18	10.15	-2	15,993	-0.01%
2020/04/13	3	10.08	4	10.10	10.05	-1	15,991	-0.01%
2020/04/10	10	10.10	2	10.15	10.20	8	16,231	0.05%
2020/04/09	11	10.14	31	10.22	10.25	-20	16,548	-0.12%
2020/04/08	0	0.00	1	9.52	9.66	-1	16,231	-0.01%
2020/04/06	2	9.00	0	0.00	9.11	2	15,969	0.01%
2020/04/01	10	9.14	0	0.00	9.10	10	15,850	0.06%
2020/03/27	1	9.50	9	9.54	9.40	-8	15,373	-0.05%
2020/03/25	6	9.64	0	0.00	9.68	6	15,140	0.04%
2020/03/24	8	9.42	2	9.40	9.44	6	14,981	0.04%
2020/03/23	20	9.18	0	0.00	9.24	20	15,121	0.13%
2020/03/20	0	0.00	3	9.55	9.60	-3	14,994	-0.02%
2020/03/19	0	0.00	4.9	9.21	9.20	-4.9	14,834	-0.03%
2020/03/18	3	9.64	3	9.58	9.50	0	14,626	0.00%
2020/03/17	5	9.58	4	9.70	9.42	1	14,397	0.01%
2020/03/16	54	10.15	3	10.00	9.86	51	14,019	0.36%
2020/03/13	65	10.34	5	10.55	10.45	60	13,652	0.44%
2020/03/12	46	11.19	10	11.10	11.10	36	13,317	0.27%
2020/03/11	6	11.56	10	11.60	11.55	-4	13,052	-0.03%
2020/03/10	5	11.75	4	11.43	11.70	1	13,299	0.01%
2020/03/09	20	11.35	0	0.00	11.40	20	12,959	0.15%
2020/03/05	1	11.80	2	11.80	11.85	-1	12,641	-0.01%
2020/03/02	1	11.40	0	0.00	11.40	1	12,380	0.01%
2020/02/25	1	11.50	0	0.00	11.70	1	12,308	0.01%
2020/02/24	2	11.65	5	11.60	11.55	-3	12,302	-0.02%
2020/02/20	21	11.92	0	0.00	11.85	21	12,626	0.17%
2020/02/19	0	0.00	9	11.99	11.95	-9	12,545	-0.07%
2020/02/17	2	11.55	2	11.55	11.55	0	12,340	0.00%
2020/02/14	21	11.77	0	0.00	11.75	21	12,177	0.17%
2020/02/13	10	11.90	0.3	11.85	11.90	9.7	12,232	0.08%
2020/02/12	2	11.80	1	11.80	11.80	1	12,237	0.01%
2020/02/11	0	0.00	10	11.65	11.65	-10	12,133	-0.08%
2020/02/10	1	11.50	0	0.00	11.50	1	12,262	0.01%
2020/02/06	1	11.90	0.7	11.95	11.95	0.3	12,973	0.00%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	4	11.25	8	11.32	11.45	-4	13,083	-0.03%
2020/01/31	2	11.65	0	0.00	11.75	2	13,329	0.02%
2020/01/30	16	12.07	0	0.00	11.80	16	13,347	0.12%
2020/01/17	3	13.00	0	0.00	13.00	3	13,144	0.02%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	0	0.00	5	13.08	13.15	-5	13,087	-0.04%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	3	12.67	0	0.00	12.60	3	12,602	0.02%
2020/01/06	0	0.00	6	13.11	13.00	-6	12,401	-0.05%
2020/01/03	0	0.00	15	12.98	13.00	-15	12,096	-0.12%
2020/01/02	0	0.00	4	12.71	12.70	-4	11,649	-0.03%
2019/12/31	1	12.40	0	0.00	12.40	1	11,463	0.01%
2019/12/19	0	0.00	1	12.55	12.50	-1	12,072	-0.01%
2019/12/18	1	12.55	3	12.67	12.65	-2	11,984	-0.02%
2019/12/17	0	0.00	5	12.50	12.50	-5	11,735	-0.04%
2019/12/16	0	12.40	0	0.00	12.45	0	11,701	0.00%
2019/12/13	0	0.00	7	12.30	12.40	-7	11,696	-0.06%
2019/12/12	1.9	12.25	1.5	12.25	12.25	0.4	11,533	0.00%
2019/12/11	1	12.20	0.5	12.25	12.20	0.5	11,623	0.00%
2019/12/10	0	0.00	2.3	12.30	12.25	-2.3	11,682	-0.02%
2019/12/09	1	12.20	3	12.20	12.20	-2	11,742	-0.02%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	10	12.33	12.35	-10	11,600	-0.09%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/12/03	2	12.30	0	0.00	12.45	2	11,336	0.02%
2019/12/02	2	12.33	0	0.00	12.30	2	11,381	0.02%
2019/11/28	2	12.60	0	0.00	12.55	2	11,148	0.02%
2019/11/27	5	12.55	0	0.00	12.55	5	11,136	0.04%
2019/11/26	5.3	12.40	1	12.50	12.50	4.3	10,997	0.04%
2019/11/25	5	12.40	0	0.00	12.35	5	10,860	0.05%
2019/11/22	0	0.00	2	12.45	12.40	-2	10,857	-0.02%
2019/11/21	0	0.00	1	12.55	12.55	-1	10,902	-0.01%
2019/11/20	1	12.35	4	12.60	12.85	-3	10,885	-0.03%
2019/11/19	0	0.00	1	12.55	12.50	-1	10,607	-0.01%
2019/11/18	0	0.00	3	12.47	12.50	-3	10,589	-0.03%
2019/11/14	3	12.40	3	12.60	12.35	0	10,800	0.00%
2019/11/13	0	0.00	2	12.60	12.60	-2	10,919	-0.02%
2019/11/12	5	12.60	8	12.64	12.65	-3	11,077	-0.03%
2019/11/11	0	0.00	1	12.70	12.70	-1	11,327	-0.01%
2019/11/07	0	0.00	10	12.70	12.65	-10	11,364	-0.09%
2019/11/06	0	0.00	1	12.80	12.80	-1	11,286	-0.01%
2019/11/05	1	12.40	1	12.70	12.65	0	11,154	0.00%
2019/11/04	16	12.66	8	12.73	12.80	8	10,738	0.07%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/30	3	12.53	4	12.50	12.60	-1	11,159	-0.01%
2019/10/29	2	12.75	0	0.00	12.70	2	10,954	0.02%
2019/10/28	0	0.00	8	13.18	13.05	-8	11,109	-0.07%
2019/10/25	5	13.26	0	0.00	13.20	5	11,122	0.04%
2019/10/22	0	0.00	1	13.30	13.40	-1	11,330	-0.01%
2019/10/21	0	0.00	1	13.10	13.25	-1	11,346	-0.01%
2019/10/18	0	0.00	1	13.20	13.15	-1	12,024	-0.01%
2019/10/17	1	13.05	0	0.00	13.10	1	12,137	0.01%
2019/10/16	0	0.00	1	13.00	13.00	-1	12,308	-0.01%
2019/10/03	1	12.70	0	0.00	12.70	1	12,315	0.01%
2019/10/01	0	0.00	5	13.25	13.25	-5	12,417	-0.04%
2019/09/16	3	13.05	21.7	13.00	13.00	-18.7	13,336	-0.14%
2019/09/10	1	13.10	0	0.00	13.15	1	13,246	0.01%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/08/23	0	0.00	1	12.90	12.90	-1	12,875	-0.01%
2019/08/21	10	12.53	0	0.00	12.50	10	12,911	0.08%
2019/08/19	5	12.55	0	0.00	12.45	5	12,849	0.04%
2019/08/16	4	12.48	0	0.00	12.65	4	12,780	0.03%
2019/08/14	6	12.80	10	12.85	12.90	-4	12,447	-0.03%
2019/08/12	10	13.30	0	0.00	13.35	10	12,134	0.08%
2019/08/06	10	13.13	5.4	13.25	13.25	4.6	12,195	0.04%
2019/08/02	5	13.40	5	13.65	13.40	0	12,013	0.00%
2019/08/01	0	0.00	8	14.30	14.10	-8	11,675	-0.07%
2019/07/31	0	0.00	20	14.35	14.40	-20	11,636	-0.17%
2019/07/30	20	14.60	0	0.00	14.25	20	11,591	0.17%
2019/07/29	2	14.15	11	14.20	14.20	-9	11,589	-0.08%
2019/07/25	1	14.10	16	13.95	14.10	-15	11,566	-0.13%
2019/07/23	0	0.00	10	13.95	14.00	-10	11,295	-0.09%
2019/07/22	10	14.15	1	13.85	14.15	9	11,146	0.08%
2019/07/18	0	0.00	2	13.40	13.50	-2	10,554	-0.02%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/12	0.1	13.25	0	0.00	13.25	0.1	11,481	0.00%
2019/07/10	0.1	13.40	0	0.00	13.45	0.1	11,847	0.00%
2019/07/08	1	13.50	0	0.00	13.30	1	12,318	0.01%
2019/07/04	1	13.50	1	13.55	13.50	0	11,989	0.00%
2019/07/03	0	0.00	1	13.35	13.40	-1	11,851	-0.01%
2019/07/02	1	13.35	15	13.30	13.30	-14	11,767	-0.12%
2019/07/01	20	12.80	90	13.02	13.10	-70	11,539	-0.61%
2019/06/28	5	12.50	0	0.00	12.45	5	11,211	0.04%
2019/06/27	20	12.75	51	12.75	12.65	-31	11,223	-0.28%
2019/06/26	0	0.00	31	12.63	12.60	-31	11,197	-0.28%
2019/06/25	1	12.50	0	0.00	12.50	1	11,164	0.01%
2019/06/24	0	0.00	1	12.55	12.50	-1	11,265	-0.01%
2019/06/20	5	12.40	41	12.47	12.50	-36	11,438	-0.31%
2019/05/30	10	11.93	8	11.89	11.90	2	11,414	0.02%
2019/05/29	2	11.95	0	0.00	11.90	2	11,482	0.02%
2019/05/24	0	0.00	10	12.00	12.10	-10	11,993	-0.08%
2019/05/21	2	12.05	2	12.18	12.25	0	12,274	0.00%
2019/05/20	0	0.00	2	12.10	12.05	-2	12,246	-0.02%
2019/05/17	2	12.08	0.1	12.10	12.05	1.9	12,242	0.02%
2019/05/16	3	12.25	4	12.30	12.30	-1	12,273	-0.01%
2019/05/15	10	12.40	0	0.00	12.40	10	12,304	0.08%
2019/05/14	28	12.34	10	12.45	12.35	18	12,283	0.15%
2019/05/13	0	0.00	1	12.60	12.60	-1	12,168	-0.01%
2019/05/10	35	12.52	11	12.52	12.50	24	12,205	0.20%
2019/05/09	22	12.74	0	0.00	12.60	22	12,018	0.18%
2019/05/08	15	12.65	0	0.00	12.95	15	11,830	0.13%
2019/05/06	44	13.15	25	13.06	13.05	19	11,436	0.17%
2019/05/03	20	13.63	0	0.00	13.70	20	10,955	0.18%
2019/05/02	20	13.65	7	13.70	13.75	13	10,789	0.12%
2019/04/30	10	13.55	1	13.50	13.55	9	10,535	0.09%
2019/04/24	5	13.40	0	0.00	13.20	5	10,129	0.05%
2019/04/23	1	13.10	1	13.35	13.45	0	10,026	0.00%
2019/04/22	0	0.00	2	13.25	13.30	-2	9,816	-0.02%
2019/04/19	0	0.00	11.3	12.91	12.95	-11.3	9,401	-0.12%
2019/04/17	2	12.70	0	0.00	12.70	2	8,847	0.02%
2019/04/16	0	0.00	1	12.70	12.65	-1	8,641	-0.01%
2019/04/15	0	0.00	19	12.57	12.60	-19	8,450	-0.22%
2019/04/12	0	0.00	20.4	12.20	12.20	-20.4	8,059	-0.25%
2019/04/11	0	0.00	11	12.20	12.20	-11	8,020	-0.14%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/03/28	0	0.00	1	11.70	11.70	-1	8,008	-0.01%
2019/03/27	4	11.71	0	0.00	11.70	4	8,052	0.05%
2019/03/26	18	11.88	0	0.00	11.85	18	8,036	0.22%
2019/03/25	3	11.95	0	0.00	11.90	3	7,976	0.04%
2019/03/22	0	0.00	0	12.15	12.25	0	8,072	0.00%
2019/03/20	0	0.00	0.5	12.10	12.15	-0.5	8,494	-0.01%
2019/03/19	10	12.15	0	0.00	12.15	10	8,523	0.12%
2019/03/14	21	12.19	0	0.00	12.05	21	8,766	0.24%
2019/03/12	0	0.00	1	12.25	12.30	-1	9,116	-0.01%
2019/03/05	1	12.20	0	0.00	12.20	1	11,745	0.01%
2019/02/27	2	12.58	0.3	12.35	12.45	1.7	11,874	0.01%
2019/02/26	20	12.50	5	12.53	12.50	15	11,688	0.13%
2019/02/25	0	0.00	2	12.30	12.25	-2	11,552	-0.02%
2019/02/22	28	12.11	0	0.00	12.15	28	11,516	0.24%
2019/02/21	0	0.00	2	12.25	12.25	-2	11,478	-0.02%
2019/02/19	0	0.00	0.1	11.90	11.90	-0.1	11,208	0.00%
2019/02/15	3	11.95	0	0.00	11.85	3	11,419	0.03%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/11	0	0.00	1	12.00	11.95	-1	11,325	-0.01%
2019/01/30	0	0.00	20	12.00	11.95	-20	11,311	-0.18%
2019/01/29	0	0.00	1	12.05	12.05	-1	11,310	-0.01%
2019/01/28	0	0.00	5	12.05	12.05	-5	11,411	-0.04%
2019/01/25	0	0.00	2	12.05	12.05	-2	11,464	-0.02%
2019/01/23	0	0.00	0.6	11.95	11.90	-0.6	11,755	0.00%
2019/01/21	8	12.10	0	0.00	12.05	8	11,868	0.07%
2019/01/18	0	0.00	1	12.10	12.05	-1	11,933	-0.01%
2019/01/15	0	0.00	1	12.00	12.10	-1	12,229	-0.01%
2019/01/14	2	11.78	0	0.00	11.75	2	12,224	0.02%
2019/01/11	0	0.00	1	12.10	11.95	-1	12,302	-0.01%
2019/01/10	0	0.00	15.8	11.95	12.00	-15.8	12,443	-0.13%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2019/01/04	1	11.65	13	11.56	11.60	-12	12,540	-0.10%
2018/12/28	2	11.95	0	0.00	11.90	2	12,788	0.02%
2018/12/27	3	12.00	5	12.00	12.00	-2	12,791	-0.02%
2018/12/25	1	11.80	0	0.00	11.85	1	12,773	0.01%
2018/12/22	3	12.00	0	0.00	12.05	3	12,700	0.02%
2018/12/21	4	12.06	1	12.05	12.05	3	12,750	0.02%
2018/12/20	1	12.30	0	0.00	12.30	1	12,629	0.01%
2018/12/19	1	12.40	0	0.00	12.55	1	12,524	0.01%
2018/12/18	2	12.53	40	12.55	12.50	-38	12,435	-0.31%
2018/12/17	0.2	12.75	8	12.78	12.85	-7.8	12,300	-0.06%
2018/12/13	0	0.00	4	12.35	12.50	-4	12,011	-0.03%
2018/12/12	0	0.00	1	12.10	12.15	-1	11,644	-0.01%
2018/12/10	1	11.80	0	0.00	11.80	1	11,391	0.01%
2018/12/06	1	11.85	9	11.90	11.90	-8	11,273	-0.07%
2018/12/04	9	12.19	3.6	12.25	12.25	5.4	10,963	0.05%
2018/12/03	0	0.00	1	12.05	11.95	-1	10,609	-0.01%
2018/11/30	7	11.68	0	0.00	11.65	7	10,062	0.07%
2018/11/28	0	0.00	3	12.18	12.15	-3	8,833	-0.03%
2018/11/26	1	11.75	0	0.00	11.65	1	8,199	0.01%
2018/11/21	0	0.00	1	11.70	11.70	-1	8,322	-0.01%
2018/11/20	18	11.60	0	0.00	11.65	18	8,193	0.22%
2018/11/19	3	11.65	0	0.00	11.70	3	8,201	0.04%
2018/11/15	1	11.70	0	0.00	11.70	1	8,162	0.01%
2018/11/14	10	11.40	2	11.50	11.70	8	8,118	0.10%
2018/11/08	0	0.00	2	11.40	11.40	-2	8,073	-0.02%
2018/11/07	16	11.35	0	0.00	11.30	16	8,044	0.20%
2018/10/31	2	11.40	9	11.50	11.40	-7	8,066	-0.09%
2018/10/24	1	11.75	0	0.00	11.85	1	8,005	0.01%
2018/10/23	1	11.90	0	0.00	11.85	1	8,012	0.01%
2018/10/19	0	0.00	1	12.35	12.35	-1	7,969	-0.01%
2018/10/18	0	0.00	1	12.30	12.15	-1	7,878	-0.01%
2018/10/11	4.5	11.81	6	12.03	11.55	-1.5	7,688	-0.02%
2018/10/05	3	12.50	0	0.00	12.45	3	7,348	0.04%
2018/10/04	1	12.70	0	0.00	12.80	1	7,409	0.01%
2018/10/03	2	12.90	0	0.00	12.85	2	7,422	0.03%
2018/10/02	2	12.95	0	0.00	12.95	2	7,452	0.03%
2018/09/28	5.6	12.95	5.2	12.80	12.80	0.4	7,596	0.00%
2018/09/27	1	12.80	4.3	13.05	13.05	-3.3	7,588	-0.04%
2018/09/25	0	0.00	2	12.85	12.90	-2	7,581	-0.03%
2018/09/19	0	0.00	11	12.59	12.70	-11	8,140	-0.14%
2018/09/14	5	12.35	0	0.00	12.40	5	8,688	0.06%
2018/09/13	0	0.00	5	12.35	12.35	-5	8,809	-0.06%
2018/09/12	3	12.40	0	0.00	12.20	3	8,844	0.03%
2018/09/11	0	0.00	2	12.30	12.30	-2	8,988	-0.02%
2018/09/10	13	12.16	0	0.00	12.10	13	9,068	0.14%
2018/09/07	1	12.55	0	0.00	12.35	1	8,996	0.01%
2018/09/06	2	12.63	0	0.00	12.60	2	8,936	0.02%
2018/09/05	2	12.83	0	0.00	12.70	2	8,928	0.02%
2018/09/04	6	12.86	0	0.00	12.90	6	8,931	0.07%
2018/08/31	30	12.85	0	0.00	13.05	30	9,105	0.33%
2018/08/29	25	12.84	23	13.05	13.00	2	9,103	0.02%
2018/08/23	2	13.55	0	0.00	13.55	2	8,969	0.02%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	0	0.00	6	13.33	13.45	-6	9,269	-0.06%
2018/08/20	0	0.00	4	13.31	13.10	-4	9,333	-0.04%
2018/08/17	2	13.20	10	13.15	13.00	-8	9,325	-0.09%
2018/08/16	10	13.04	0	0.00	13.30	10	9,419	0.11%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/14	1	13.50	2	13.60	13.50	-1	10,051	-0.01%
2018/08/13	6	13.56	0	0.00	13.45	6	10,142	0.06%
2018/08/10	6	13.99	0	0.00	13.90	6	10,133	0.06%
2018/08/07	10	14.35	0	0.00	14.35	10	10,188	0.10%
2018/08/06	0	0.00	2	14.35	14.40	-2	10,217	-0.02%
2018/08/01	0	0.00	2	14.10	14.15	-2	10,196	-0.02%
2018/07/30	0	0.00	2	13.85	13.75	-2	10,216	-0.02%
2018/07/27	0	0.00	11	13.61	13.80	-11	10,222	-0.11%
2018/07/26	0	0.00	1	13.60	13.60	-1	10,251	-0.01%
2018/07/24	10	13.45	1	13.50	13.55	9	10,704	0.08%
2018/07/23	0	0.00	1	13.30	13.30	-1	10,814	-0.01%
2018/07/18	0	0.00	1	13.40	13.40	-1	11,359	-0.01%
2018/07/17	0	0.00	10	13.15	13.20	-10	11,352	-0.09%
2018/07/16	0	0.00	10	13.20	13.00	-10	11,369	-0.09%
2018/07/13	10	13.00	0	0.00	13.10	10	11,522	0.09%
2018/07/09	10	12.90	0	0.00	12.85	10	11,692	0.09%
2018/07/06	1	12.85	0	0.00	12.85	1	11,718	0.01%
2018/07/05	53	13.04	0	0.00	12.90	53	11,719	0.45%
2018/07/02	2	13.38	12	13.40	13.35	-10	11,812	-0.08%
2018/06/29	10	13.00	0	0.00	13.00	10	11,668	0.09%
2018/06/28	3	12.90	5	12.90	12.95	-2	11,482	-0.02%
2018/06/27	4	13.25	0	0.00	13.05	4	11,368	0.04%
2018/06/26	56	13.32	0	0.00	13.30	56	11,309	0.50%
2018/06/25	54	13.93	0	0.00	13.80	54	11,240	0.48%
2018/06/22	100	14.18	0	0.00	14.10	100	11,204	0.89%
2018/06/21	13	14.30	1.2	14.30	14.25	11.8	11,323	0.10%
2018/06/20	1	14.40	0	0.00	14.35	1	11,437	0.01%
2018/06/19	0	0.00	10	14.65	14.55	-10	11,403	-0.09%
2018/06/12	2	14.85	0	0.00	14.75	2	12,633	0.02%
2018/06/08	2	14.85	0	0.00	14.80	2	12,606	0.02%
2018/06/06	0	0.00	10	14.95	14.95	-10	12,905	-0.08%
2018/06/04	17	15.00	0	0.00	14.95	17	13,119	0.13%
2018/05/24	2	15.25	0	0.00	15.25	2	13,928	0.01%
2018/05/23	11	15.42	5	15.45	15.25	6	13,882	0.04%
2018/05/22	0	0.00	4	15.55	15.40	-4	13,950	-0.03%
2018/05/15	20	14.75	0	0.00	14.80	20	14,406	0.14%
2018/05/14	2	14.68	0	0.00	14.65	2	15,200	0.01%
2018/05/09	0	0.00	2	15.30	15.00	-2	15,801	-0.01%
2018/05/08	0	0.00	1	15.05	15.05	-1	15,796	-0.01%
2018/04/30	0	0.00	1	14.80	15.10	-1	16,509	-0.01%
2018/04/26	1	14.35	0	0.00	14.20	1	17,170	0.01%
2018/04/25	3	14.40	0	0.00	14.30	3	17,237	0.02%
2018/04/24	2	14.65	10	14.80	14.55	-8	17,631	-0.05%
2018/04/19	0	0.00	0.3	14.95	14.95	-0.3	18,319	0.00%
2018/04/18	0	0.00	1	14.85	14.75	-1	18,481	-0.01%
2018/04/17	3	14.73	0	0.00	14.70	3	18,938	0.02%
2018/04/16	1.7	15.00	21	15.00	14.90	-19.3	19,295	-0.10%
2018/04/12	2	15.05	0	0.00	15.00	2	20,260	0.01%
2018/04/10	0	0.00	1	15.20	15.10	-1	24,086	0.00%
2018/04/09	34	15.15	0	0.00	15.15	34	26,348	0.13%
2018/03/31	10	15.15	0	0.00	15.15	10	28,786	0.03%
2018/03/29	10	15.05	0	0.00	15.05	10	29,102	0.03%
2018/03/28	3	15.10	0	0.00	15.10	3	29,124	0.01%
2018/03/27	0	0.00	5	15.25	15.30	-5	29,139	-0.02%
2018/03/26	15	15.23	0	0.00	15.20	15	29,356	0.05%
2018/03/23	2	15.35	0	0.00	15.40	2	29,609	0.01%
2018/03/22	0.8	15.75	20	15.98	15.75	-19.2	29,682	-0.06%
2018/03/21	12	15.76	0	0.00	15.90	12	29,610	0.04%
2018/03/20	0	0.00	13	16.10	16.15	-13	29,294	-0.04%
2018/03/19	10	16.20	35	16.11	16.20	-25	29,292	-0.09%
2018/03/14	0	0.00	5	15.60	15.70	-5	29,378	-0.02%
2018/03/12	10	15.83	2	15.85	15.85	8	31,022	0.03%
2018/03/07	3	15.23	0	0.00	15.05	3	32,137	0.01%
2018/03/06	2	15.10	0	0.00	15.05	2	32,372	0.01%
2018/03/05	10	15.25	0	0.00	15.20	10	32,372	0.03%
2018/03/02	1	15.65	0	0.00	15.55	1	32,368	0.00%
2018/03/01	5	15.70	0	0.00	15.90	5	32,670	0.02%
2018/02/27	1	15.70	10	15.55	15.45	-9	32,580	-0.03%
2018/02/26	10	15.60	0	0.00	15.45	10	32,608	0.03%
2018/02/23	10	15.65	0	0.00	15.50	10	32,621	0.03%
2018/02/22	1	15.55	1	15.65	15.60	0	32,912	0.00%
2018/02/21	10	15.35	0	0.00	15.50	10	32,819	0.03%
2018/02/12	21	15.16	0	0.00	15.10	21	32,807	0.06%
2018/02/09	0	0.00	2	15.08	15.10	-2	32,797	-0.01%
2018/02/08	4	15.29	0	0.00	15.25	4	32,727	0.01%
2018/02/07	13	15.67	9	15.67	15.50	4	32,820	0.01%
2018/02/06	14	15.40	0	0.00	15.30	14	33,097	0.04%
2018/02/05	6	16.24	2	16.33	16.45	4	32,631	0.01%
2018/02/02	4	16.86	8	16.91	16.80	-4	32,616	-0.01%
2018/02/01	13	17.11	0	0.00	17.15	13	32,782	0.04%
2018/01/31	5	17.10	1	17.25	17.25	4	32,975	0.01%
2018/01/30	2	17.10	10	17.25	17.20	-8	33,901	-0.02%
2018/01/29	0	0.00	20	17.35	17.50	-20	33,872	-0.06%
2018/01/26	0	0.00	20	17.25	17.25	-20	33,972	-0.06%
2018/01/24	12	17.22	14	17.54	17.60	-2	34,671	-0.01%
2018/01/23	27	17.25	21.5	17.18	17.15	5.5	34,505	0.02%
2018/01/22	18	17.52	3	17.52	17.50	15	34,772	0.04%
2018/01/19	17	18.11	0	0.00	18.05	17	34,455	0.05%
2018/01/18	7	18.13	13	18.06	18.10	-6	34,640	-0.02%
2018/01/17	16	17.73	5	18.00	18.05	11	34,805	0.03%
2018/01/16	12	17.97	36	17.80	17.80	-24	35,518	-0.07%
2018/01/15	22	18.11	5	18.15	18.05	17	35,990	0.05%
2018/01/12	32	17.94	23	17.90	18.00	9	36,139	0.02%
2018/01/11	1	17.90	2	18.20	17.85	-1	35,930	0.00%
2018/01/10	5	17.85	26	17.85	17.75	-21	35,893	-0.06%
2018/01/09	15	18.25	8	18.28	18.20	7	35,609	0.02%
2018/01/08	35	18.32	18	18.53	18.40	17	35,487	0.05%
2018/01/05	85	18.52	87.1	18.55	18.70	-2.1	35,212	-0.01%
2018/01/04	26	18.10	0.4	18.10	18.15	25.6	32,858	0.08%
2018/01/03	31	18.06	14	17.86	17.70	17	31,810	0.05%
2018/01/02	25	17.10	26.9	17.92	17.95	-1.9	29,691	-0.01%