長榮 (2603)-凱基-苗栗券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
239.0
漲跌
▲5.5
漲幅
+2.36%
成交量
25,036張
產業
上市航運類股
4764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－凱基-苗栗券商分點個股進出

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

凱基-苗栗券商分點個股進出
凱基-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	1	237.50	13.3	239.21	239.00	-12.3	22,260	-0.06%
2024/11/20	2	237.01	9.5	237.12	233.50	-7.4	21,992	-0.03%
2024/11/19	1	230.06	3.2	231.38	236.00	-2.2	21,542	-0.01%
2024/11/18	1	224.55	0	0.00	224.50	1	21,096	0.00%
2024/11/15	29.1	224.76	3	227.16	227.50	26	20,934	0.12%
2024/11/14	2.8	220.90	1	220.50	220.00	1.8	20,504	0.01%
2024/11/13	3.1	219.80	0	0.00	219.50	3.1	20,347	0.01%
2024/11/12	0	0.00	2.1	221.75	220.50	-2.1	20,598	-0.01%
2024/11/11	0.1	219.58	0.1	218.56	220.50	0	20,599	0.00%
2024/11/08	4	219.25	8.2	218.60	218.00	-4.2	20,805	-0.02%
2024/11/07	9.1	213.01	6	214.00	214.50	3.1	21,051	0.01%
2024/11/06	1.3	215.62	0.1	216.50	217.00	1.2	20,919	0.01%
2024/11/05	0	0.00	3.1	216.98	217.50	-3.1	21,084	-0.01%
2024/11/04	1	213.00	1	210.50	210.50	0	21,189	0.00%
2024/11/01	4	212.25	7.8	211.47	213.00	-3.8	21,447	-0.02%
2024/10/29	0	0.00	1	202.50	204.50	-1	21,345	0.00%
2024/10/28	3	207.50	1	206.50	206.00	2	21,338	0.01%
2024/10/25	0	0.00	2.2	206.00	207.50	-2.2	21,373	-0.01%
2024/10/24	9.2	204.07	4	205.63	205.00	5.2	21,460	0.02%
2024/10/23	1.1	205.54	1.4	206.22	205.50	-0.3	21,356	0.00%
2024/10/22	1	208.50	3.6	205.27	206.00	-2.6	21,478	-0.01%
2024/10/21	0	0.00	2.5	201.30	204.00	-2.5	21,688	-0.01%
2024/10/18	1	196.50	0	0.00	196.50	1	21,752	0.00%
2024/10/17	0	0.00	6	196.50	196.50	-6	21,944	-0.03%
2024/10/16	0	0.00	0	190.00	189.50	0	22,538	0.00%
2024/10/15	4	187.63	1	189.00	187.50	3	22,562	0.01%
2024/10/14	0	0.00	0	187.50	187.00	0	22,741	0.00%
2024/10/11	0	0.00	0	186.75	186.00	0	22,982	0.00%
2024/10/09	0.1	184.93	0	0.00	183.50	0.1	23,083	0.00%
2024/10/08	0.2	188.50	1.1	188.50	189.00	-0.8	23,035	0.00%
2024/10/07	0.2	188.00	0	188.00	188.00	0.2	23,379	0.00%
2024/10/04	7.3	186.90	1	186.00	186.00	6.3	24,023	0.03%
2024/10/01	0	204.00	3	205.50	204.50	-3	23,485	-0.01%
2024/09/30	9.3	203.17	0	0.00	201.00	9.3	23,584	0.04%
2024/09/27	1	211.00	5	209.60	212.00	-4	23,407	-0.02%
2024/09/26	2	208.01	8	206.74	206.00	-6	23,270	-0.03%
2024/09/25	7	205.36	16.5	207.56	209.50	-9.5	22,822	-0.04%
2024/09/24	12	202.83	16.6	203.80	204.00	-4.6	22,341	-0.02%
2024/09/23	0.2	194.33	0.4	193.79	195.00	-0.2	21,956	0.00%
2024/09/20	0.1	190.00	0	0.00	189.00	0.1	22,111	0.00%
2024/09/19	0	0.00	5	189.50	190.00	-5	22,249	-0.02%
2024/09/18	0	0.00	1	187.48	187.00	-1	22,309	0.00%
2024/09/16	1	183.50	0	0.00	184.50	1	22,539	0.00%
2024/09/13	0	184.50	2	185.50	186.50	-2	22,699	-0.01%
2024/09/12	3	184.00	4.1	185.00	184.50	-1.1	23,019	0.00%
2024/09/11	0	0.00	1	181.99	182.50	-1	23,101	0.00%
2024/09/10	1	176.52	0	180.00	177.50	1	23,337	0.00%
2024/09/09	1	176.53	0	0.00	179.00	1	23,706	0.00%
2024/09/06	0	0.00	0	180.00	180.00	0	24,181	0.00%
2024/09/05	0.1	180.33	0.1	179.00	181.00	0	25,405	0.00%
2024/09/04	4	176.25	12	178.12	178.50	-8	27,045	-0.03%
2024/09/03	0	182.50	0	184.00	182.00	0	27,320	0.00%
2024/09/02	1.1	183.00	0	0.00	182.00	1.1	27,956	0.00%
2024/08/30	2	187.00	3	187.16	188.00	-1	28,508	0.00%
2024/08/29	3.1	182.83	1	184.50	184.50	2.1	28,746	0.01%
2024/08/28	2	182.75	0	0.00	183.00	2	29,200	0.01%
2024/08/27	4.2	184.86	2	184.00	183.50	2.2	30,196	0.01%
2024/08/26	8.1	190.11	1.9	192.00	189.00	6.2	30,277	0.02%
2024/08/23	2	188.50	2	189.50	189.50	0	30,842	0.00%
2024/08/22	0	0.00	1	188.01	189.00	-1	31,560	0.00%
2024/08/21	2	186.75	0	0.00	187.50	2	32,919	0.01%
2024/08/20	2	190.75	0	189.50	188.50	2	33,796	0.01%
2024/08/19	0.1	185.31	1.1	185.94	187.00	-1	33,939	0.00%
2024/08/16	2.1	186.18	2	186.00	186.00	0.1	34,363	0.00%
2024/08/15	12.5	182.80	5.2	184.63	185.50	7.3	34,813	0.02%
2024/08/14	1.1	181.48	1.2	182.11	181.50	-0.2	35,448	0.00%
2024/08/13	2.5	178.69	1	177.53	178.50	1.5	35,831	0.00%
2024/08/12	6	179.67	7.3	179.38	180.00	-1.3	36,728	0.00%
2024/08/09	3.3	173.14	3	175.83	173.00	0.3	37,588	0.00%
2024/08/08	2.1	174.86	0.2	171.11	172.50	1.9	39,654	0.00%
2024/08/07	0	0.00	4.3	170.10	177.00	-4.3	41,867	-0.01%
2024/08/06	0	0.00	0	167.00	165.50	0	43,387	0.00%
2024/08/05	2.2	162.32	0	164.50	160.50	2.2	43,701	0.01%
2024/08/02	0	171.75	0	175.75	171.00	0	43,980	0.00%
2024/08/01	0.5	172.50	0.2	175.00	175.00	0.3	43,967	0.00%
2024/07/31	2.4	169.97	2	168.75	170.50	0.4	43,958	0.00%
2024/07/30	10.3	164.01	12	165.96	167.00	-1.7	44,106	0.00%
2024/07/29	1.4	161.93	1	163.00	162.00	0.4	44,427	0.00%
2024/07/26	0.2	163.50	0	0.00	165.50	0.2	44,667	0.00%
2024/07/23	0	0.00	1	167.50	167.00	-1	45,288	0.00%
2024/07/22	4.7	161.08	1	162.00	162.00	3.7	45,950	0.01%
2024/07/19	2.5	168.45	1	167.50	167.00	1.5	45,628	0.00%
2024/07/18	3.1	173.15	2	172.01	173.00	1	45,807	0.00%
2024/07/17	3.6	169.37	1	172.00	172.00	2.6	45,888	0.01%
2024/07/16	0.6	173.59	1	175.00	171.50	-0.4	46,015	0.00%
2024/07/15	0.9	172.72	2.2	171.00	173.50	-1.3	46,617	0.00%
2024/07/12	4.5	172.71	2	171.50	173.50	2.5	46,614	0.01%
2024/07/11	4.1	176.77	2	176.50	176.00	2.1	46,592	0.00%
2024/07/10	1.6	177.42	0	0.00	177.00	1.6	46,946	0.00%
2024/07/09	2.7	178.10	8	179.75	178.00	-5.3	47,224	-0.01%
2024/07/08	3.6	175.27	2.8	173.75	175.50	0.8	47,093	0.00%
2024/07/05	4.3	185.37	5	185.50	184.00	-0.7	46,790	0.00%
2024/07/04	3.7	191.96	1.4	190.21	188.50	2.3	46,600	0.00%
2024/07/03	3	192.00	1	195.00	191.00	2	46,645	0.00%
2024/07/02	6	191.00	0	0.00	190.50	6	46,558	0.01%
2024/07/01	1.8	194.37	2	192.50	192.00	-0.3	46,537	0.00%
2024/06/28	1	195.50	1.2	193.59	193.00	-0.2	46,900	0.00%
2024/06/27	9	192.59	6	193.50	194.50	3	47,323	0.01%
2024/06/26	5.1	200.51	2	201.25	200.00	3.1	48,670	0.01%
2024/06/25	3.1	203.29	3	202.00	202.00	0.1	49,224	0.00%
2024/06/24	3.1	202.93	2	201.50	201.00	1.1	49,449	0.00%
2024/06/21	5.2	205.87	2.1	204.63	204.00	3.1	49,705	0.01%
2024/06/20	1.1	203.59	2.2	204.44	204.50	-1.1	49,691	0.00%
2024/06/19	0.2	202.33	4.3	203.47	200.50	-4.1	50,266	-0.01%
2024/06/18	2.2	198.61	0	0.00	199.00	2.2	50,623	0.00%
2024/06/17	2.3	201.11	1.2	200.01	200.00	1.1	51,854	0.00%
2024/06/14	2.4	196.45	3.1	197.33	199.00	-0.6	52,569	0.00%
2024/06/13	2.2	193.06	3	195.51	192.50	-0.8	52,816	0.00%
2024/06/12	10.5	191.37	3	194.13	191.50	7.4	53,870	0.01%
2024/06/11	9.1	209.48	4	208.56	197.50	5	53,483	0.01%
2024/06/07	1	218.52	1	219.03	218.00	0	52,523	0.00%
2024/06/06	5.2	219.65	3	221.82	222.00	2.2	52,489	0.00%
2024/06/05	5.2	218.82	5.4	217.28	217.00	-0.2	52,243	0.00%
2024/06/04	1	211.00	0	212.50	211.00	1	52,542	0.00%
2024/06/03	9	213.94	3	214.83	215.50	6	52,649	0.01%
2024/05/31	0.2	214.15	0	221.13	210.50	0.2	52,398	0.00%
2024/05/30	0.7	218.22	1	218.52	218.50	-0.3	51,869	0.00%
2024/05/29	3.2	223.01	3.1	224.54	218.00	0.2	52,114	0.00%
2024/05/28	2.5	225.55	2.2	220.11	218.50	0.3	51,670	0.00%
2024/05/27	4.6	227.52	7	224.57	223.00	-2.4	51,350	0.00%
2024/05/24	0.4	218.00	2.8	216.47	219.50	-2.4	50,090	0.00%
2024/05/23	0.2	209.47	1.4	209.64	209.00	-1.2	49,140	0.00%
2024/05/22	0	208.09	2	209.01	209.00	-2	49,158	0.00%
2024/05/21	3.6	210.77	2	208.00	208.00	1.6	49,412	0.00%
2024/05/20	9	216.70	7	214.57	212.50	2	49,147	0.00%
2024/05/17	5.1	215.78	4	212.38	210.50	1.1	48,508	0.00%
2024/05/16	8	209.58	16.7	210.67	217.00	-8.6	47,681	-0.02%
2024/05/15	7.8	205.83	9	205.22	203.50	-1.2	46,711	0.00%
2024/05/14	6.1	216.72	23.7	216.76	215.00	-17.7	45,871	-0.04%
2024/05/13	10	207.15	6.5	207.76	205.50	3.5	43,337	0.01%
2024/05/10	7.1	192.36	9.3	191.43	193.50	-2.2	41,355	-0.01%
2024/05/09	2	178.97	5	178.90	177.50	-3	39,949	-0.01%
2024/05/08	3.4	175.28	1	176.00	172.50	2.4	39,204	0.01%
2024/05/07	3	181.18	0	0.00	178.00	3	38,428	0.01%
2024/05/06	2	180.25	0	0.00	180.50	2	38,171	0.01%
2024/05/03	3	180.00	2	180.99	180.00	1	38,082	0.00%
2024/05/02	2.1	187.83	0	187.04	181.50	2	37,955	0.01%
2024/04/30	0.1	186.44	0	189.50	189.50	0.1	37,605	0.00%
2024/04/29	0	190.00	0.2	191.00	191.50	-0.2	37,284	0.00%
2024/04/26	2	188.00	4.2	186.39	187.00	-2.2	36,888	-0.01%
2024/04/25	0	0.00	0.5	180.50	181.00	-0.5	36,262	0.00%
2024/04/24	0	0.00	1	179.50	180.00	-1	36,522	0.00%
2024/04/23	1	174.00	0.1	174.50	173.50	0.9	36,537	0.00%
2024/04/22	0	0.00	1	180.00	174.00	-1	36,681	0.00%
2024/04/19	1	174.43	3	173.31	172.50	-1.9	36,159	-0.01%
2024/04/18	1	169.01	0	0.00	168.00	1	36,032	0.00%
2024/04/17	0	170.23	0	0.00	170.50	0	36,093	0.00%
2024/04/16	2	172.74	3	170.83	170.50	-1	36,505	0.00%
2024/04/15	0	172.00	0.2	177.50	178.00	-0.2	37,006	0.00%
2024/04/11	2.5	171.90	3.3	173.77	175.00	-0.8	37,542	0.00%
2024/04/10	0	169.00	1	171.50	169.00	-1	38,445	0.00%
2024/04/09	0	0.00	0.2	169.00	171.00	-0.2	39,073	0.00%
2024/04/08	0	168.00	1	165.50	168.00	-1	39,673	0.00%
2024/04/03	1	166.00	1	167.49	165.00	0	39,600	0.00%
2024/04/02	1.2	165.00	1	162.50	165.50	0.2	39,719	0.00%
2024/04/01	2.1	168.31	0	0.00	167.50	2.1	39,542	0.01%
2024/03/29	5.5	173.19	7	175.14	172.00	-1.5	39,509	0.00%
2024/03/28	3	174.17	0.7	176.33	176.00	2.3	39,026	0.01%
2024/03/27	1.1	173.59	2	174.75	175.50	-0.9	38,886	0.00%
2024/03/26	3.3	170.65	3	171.50	171.50	0.3	39,666	0.00%
2024/03/25	1	170.62	1	173.50	173.50	0	40,019	0.00%
2024/03/22	2.9	169.91	2.1	170.76	170.00	0.8	40,849	0.00%
2024/03/21	11.2	177.75	12.2	175.71	175.00	-1.1	41,611	0.00%
2024/03/20	25.1	181.79	13	179.81	176.00	12.1	41,532	0.03%
2024/03/19	3	168.33	3.1	174.39	177.00	-0.1	40,415	0.00%
2024/03/18	4.4	164.63	15	165.57	164.50	-10.6	39,780	-0.03%
2024/03/15	17.2	167.73	4	167.39	166.50	13.1	40,039	0.03%
2024/03/14	5.5	185.44	2	185.75	183.50	3.5	38,795	0.01%
2024/03/13	1.1	192.02	8.4	192.01	191.00	-7.4	38,018	-0.02%
2024/03/12	2	183.22	3.9	183.70	187.50	-1.9	37,317	-0.01%
2024/03/11	8	181.62	2	181.99	180.00	6	36,896	0.02%
2024/03/08	4	181.03	5	180.40	179.50	-1	36,775	0.00%
2024/03/07	5	177.10	13.2	176.75	177.50	-8.1	36,257	-0.02%
2024/03/06	2.2	174.00	2.3	170.70	171.50	-0.1	35,864	0.00%
2024/03/05	10.1	175.49	6.7	174.77	173.50	3.4	35,697	0.01%
2024/03/04	1.9	167.83	28.9	167.50	172.00	-27	35,258	-0.08%
2024/03/01	4	167.38	1	167.00	165.00	3	34,722	0.01%
2024/02/29	1.1	164.09	23.7	165.52	165.50	-22.6	34,435	-0.07%
2024/02/27	0	160.38	0	161.00	159.50	0	33,938	0.00%
2024/02/26	0	159.00	0.1	159.00	160.00	0	33,830	0.00%
2024/02/23	0	160.75	2.2	159.72	159.50	-2.2	33,829	-0.01%
2024/02/22	0	0.00	21.5	162.19	162.50	-21.5	33,543	-0.06%
2024/02/21	0.7	155.97	4	156.99	155.00	-3.4	32,882	-0.01%
2024/02/20	0	152.50	7	153.28	153.50	-7	32,583	-0.02%
2024/02/19	1.1	147.53	1	149.00	149.00	0.1	32,553	0.00%
2024/02/16	1	149.50	0	151.00	148.00	1	32,785	0.00%
2024/02/15	6.1	147.50	0	148.25	149.00	6.1	33,361	0.02%
2024/02/05	0	0.00	1	152.50	152.00	-1	33,037	0.00%
2024/02/02	7.1	151.78	0	0.00	150.00	7.1	32,998	0.02%
2024/02/01	0	0.00	10.1	155.20	157.00	-10.1	32,542	-0.03%
2024/01/31	1.1	150.51	0	0.00	150.50	1.1	32,117	0.00%
2024/01/30	0	0.00	0	152.33	151.50	0	32,035	0.00%
2024/01/29	0.1	150.78	0	0.00	151.50	0.1	32,167	0.00%
2024/01/26	2	150.26	0	0.00	151.00	2	32,157	0.01%
2024/01/25	3	152.50	0	0.00	151.50	3	32,011	0.01%
2024/01/24	1	155.48	1	154.50	153.50	0	31,874	0.00%
2024/01/23	4	154.25	4.2	153.46	152.50	-0.2	31,848	0.00%
2024/01/22	6.1	149.27	0.1	151.31	152.50	6	31,840	0.02%
2024/01/19	1.1	157.35	0	0.00	155.00	1.1	31,526	0.00%
2024/01/18	1	154.50	10.1	155.60	158.00	-9.1	31,319	-0.03%
2024/01/17	1.3	151.22	4	155.00	152.50	-2.7	30,863	-0.01%
2024/01/16	9.5	155.05	1	159.46	153.50	8.5	30,351	0.03%
2024/01/15	1.5	158.99	0	159.50	158.50	1.5	29,887	0.01%
2024/01/12	11	154.41	20.2	155.70	156.50	-9.2	29,552	-0.03%
2024/01/11	0	0.00	2	149.26	149.00	-2	28,933	-0.01%
2024/01/10	3.4	147.13	0	149.00	148.00	3.4	28,833	0.01%
2024/01/09	9.1	152.07	1.1	150.58	151.50	8	28,159	0.03%
2024/01/08	1.1	160.46	1.8	161.43	160.50	-0.7	27,201	0.00%
2024/01/05	3.2	162.45	12	161.88	162.50	-8.8	26,660	-0.03%
2024/01/04	4	159.88	6.5	161.04	161.00	-2.5	26,027	-0.01%
2024/01/03	0	152.50	0.5	154.00	155.00	-0.5	25,080	0.00%
2024/01/02	0	149.50	31.2	151.83	151.00	-31.2	24,376	-0.13%
2023/12/29	0	0.00	0	143.50	143.50	0	23,571	0.00%
2023/12/28	4.5	143.46	0.3	143.00	143.00	4.2	23,503	0.02%
2023/12/27	0	148.00	3	149.00	147.00	-3	23,295	-0.01%
2023/12/26	12.1	146.49	2	146.74	146.50	10.1	23,118	0.04%
2023/12/25	5.4	142.14	17	144.26	142.00	-11.6	22,603	-0.05%
2023/12/22	1.1	151.94	10	151.90	153.00	-8.9	21,338	-0.04%
2023/12/21	8	151.50	2.3	151.93	152.00	5.7	20,511	0.03%
2023/12/20	2.1	146.48	1	146.50	148.00	1.1	19,284	0.01%
2023/12/19	1	145.00	2.4	145.04	147.00	-1.4	18,551	-0.01%
2023/12/18	6	140.33	5.9	141.40	141.50	0.1	17,480	0.00%
2023/12/15	6	133.50	6.5	133.39	134.00	-0.5	16,324	0.00%
2023/12/14	4	129.62	6.2	128.74	129.00	-2.2	15,980	-0.01%
2023/12/13	2	128.50	1.2	128.08	129.50	0.8	16,287	0.00%
2023/12/12	2	125.51	20.2	124.71	129.00	-18.2	17,166	-0.11%
2023/12/11	3	120.83	3	121.00	122.00	0	16,528	0.00%
2023/12/08	0	0.00	3	117.66	118.50	-3	16,123	-0.02%
2023/12/06	0	0.00	0.3	117.00	117.00	-0.3	16,028	0.00%
2023/12/05	0.3	117.50	2	119.50	117.50	-1.7	15,952	-0.01%
2023/12/04	3	118.33	1	116.50	118.50	2	15,627	0.01%
2023/12/01	0	0.00	3.1	114.47	114.50	-3.1	15,074	-0.02%
2023/11/30	1.1	112.00	0	0.00	112.00	1.1	15,019	0.01%
2023/11/29	11.1	112.54	1	112.50	112.00	10.1	15,059	0.07%
2023/11/28	1	113.99	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	2	113.50	113.50	-2	14,933	-0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	1	112.98	1.4	113.14	112.00	-0.4	14,926	0.00%
2023/11/21	0	0.00	0.2	113.50	113.50	-0.2	14,894	0.00%
2023/11/20	0	0.00	0.2	114.47	114.00	-0.2	14,878	0.00%
2023/11/17	1	115.01	0	0.00	115.00	1	14,806	0.01%
2023/11/16	1	117.50	1	116.99	117.00	0	14,770	0.00%
2023/11/15	0	0.00	1.3	114.69	115.50	-1.3	14,653	-0.01%
2023/11/14	7.3	115.72	10.1	114.10	114.00	-2.8	15,129	-0.02%
2023/11/13	4	108.62	0	0.00	108.50	4	14,642	0.03%
2023/11/10	1	109.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	0	0.00	1	109.50	109.00	-1	14,856	-0.01%
2023/11/08	0	108.00	0	0.00	107.50	0	15,081	0.00%
2023/11/06	1	109.00	2	109.00	109.00	-1	15,305	-0.01%
2023/11/02	0	0.00	0	110.50	110.50	0	15,404	0.00%
2023/10/31	0	108.00	0	0.00	107.50	0	16,245	0.00%
2023/10/30	0	0.00	1.3	109.01	110.00	-1.3	16,294	-0.01%
2023/10/27	0	0.00	3	107.50	108.00	-3	16,352	-0.02%
2023/10/26	0	0.00	6	105.50	106.50	-6	16,883	-0.04%
2023/10/24	0	0.00	0	105.00	105.00	0	17,749	0.00%
2023/10/23	0	104.00	0	104.00	103.50	0	18,210	0.00%
2023/10/20	0	102.50	1	103.50	103.50	-1	18,343	-0.01%
2023/10/19	0	103.50	0	104.00	103.50	0	18,547	0.00%
2023/10/18	3	102.67	0.5	103.50	102.50	2.5	18,937	0.01%
2023/10/17	2.1	103.26	0	0.00	103.00	2.1	19,151	0.01%
2023/10/16	1	104.00	0.5	103.50	104.00	0.5	19,727	0.00%
2023/10/13	0	0.00	2	104.50	105.00	-2	20,186	-0.01%
2023/10/12	0	0.00	1	105.00	106.00	-1	20,497	0.00%
2023/10/11	3	104.67	1	103.50	103.50	2	20,907	0.01%
2023/10/06	3	111.00	0	0.00	111.00	3	21,333	0.01%
2023/10/05	2	112.25	10	112.40	112.00	-8	21,800	-0.04%
2023/10/04	1	109.50	0	110.50	110.00	1	22,082	0.00%
2023/10/03	2	110.51	2.1	113.50	110.50	-0.1	22,392	0.00%
2023/10/02	8	113.25	1	113.00	113.50	7	22,820	0.03%
2023/09/28	0	0.00	1	116.50	116.00	-1	23,131	0.00%
2023/09/27	1	115.00	4	115.88	116.00	-3	24,267	-0.01%
2023/09/26	0	0.00	1	116.00	115.50	-1	27,344	0.00%
2023/09/25	0	0.00	1	116.00	116.00	-1	28,400	0.00%
2023/09/22	10	114.50	1	114.00	114.50	9	30,676	0.03%
2023/09/21	1	115.00	1	115.00	115.50	0	32,343	0.00%
2023/09/20	0	117.00	0.5	117.53	117.50	-0.5	32,854	0.00%
2023/09/19	0	115.50	3	116.50	116.00	-3	33,020	-0.01%
2023/09/18	1	117.01	10.5	116.50	117.00	-9.4	33,391	-0.03%
2023/09/15	2	118.25	5.8	115.21	118.50	-3.8	33,494	-0.01%
2023/09/14	0	0.00	1	108.01	109.50	-1	32,626	0.00%
2023/09/13	1	106.00	0	0.00	106.50	1	32,821	0.00%
2023/09/12	0.1	106.00	0	0.00	106.50	0.1	33,615	0.00%
2023/09/11	0	0.00	3	105.83	106.50	-3	33,978	-0.01%
2023/09/08	1	107.00	0	0.00	107.00	1	34,493	0.00%
2023/09/07	0	0.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/06	0	107.00	1	107.51	107.00	-1	35,038	0.00%
2023/09/05	2	107.00	1	107.50	108.50	1	35,164	0.00%
2023/09/04	0	0.00	1.5	107.33	107.50	-1.5	35,576	0.00%
2023/09/01	0	0.00	7	105.57	105.50	-7	35,625	-0.02%
2023/08/31	0	0.00	0	106.00	106.50	0	35,862	0.00%
2023/08/30	2	105.50	0	0.00	105.50	2	36,167	0.01%
2023/08/29	0	0.00	8	105.50	105.50	-8	36,398	-0.02%
2023/08/28	0	105.00	0	0.00	105.00	0	36,584	0.00%
2023/08/23	0	106.00	0	106.50	106.50	0	37,332	0.00%
2023/08/22	0	0.00	0	106.50	106.50	0	37,581	0.00%
2023/08/21	1	105.01	0.5	106.00	105.00	0.5	37,731	0.00%
2023/08/18	5	109.50	7.6	107.66	107.00	-2.6	37,575	-0.01%
2023/08/17	0	103.50	0	105.25	106.00	0	36,942	0.00%
2023/08/16	6.1	104.25	0	0.00	104.00	6.1	36,917	0.02%
2023/08/15	1	106.00	1	107.00	106.00	0	36,768	0.00%
2023/08/14	5	107.00	2	107.50	106.50	3	36,783	0.01%
2023/08/11	2	105.75	3	107.83	108.00	-1	36,707	0.00%
2023/08/10	0	0.00	1.2	107.00	107.00	-1.2	36,734	0.00%
2023/08/09	3.1	106.52	5	106.30	106.50	-1.9	36,859	-0.01%
2023/08/08	0	0.00	3	107.50	107.50	-3	36,719	-0.01%
2023/08/07	26	105.62	2	105.75	106.50	24	36,651	0.07%
2023/08/04	2	109.00	0	108.25	109.00	2	36,474	0.01%
2023/08/02	0.1	104.00	1	103.50	105.00	-1	36,055	0.00%
2023/08/01	0	0.00	33	105.00	105.50	-33	35,949	-0.09%
2023/07/31	35.3	104.07	0.1	106.50	104.00	35.3	35,838	0.10%
2023/07/28	1	107.50	36.1	106.96	107.50	-35.1	35,459	-0.10%
2023/07/27	33	103.00	0	0.00	103.00	33	35,471	0.09%
2023/07/26	0	0.00	14.5	102.88	102.00	-14.5	35,888	-0.04%
2023/07/25	1	99.80	7	99.93	99.70	-6	35,577	-0.02%
2023/07/24	3	99.17	2	99.25	99.30	1	35,591	0.00%
2023/07/21	5	100.70	12.3	100.52	101.00	-7.3	35,463	-0.02%
2023/07/20	3	99.97	8.2	100.10	101.00	-5.2	35,242	-0.01%
2023/07/19	3.2	98.07	3	99.60	98.10	0.2	34,939	0.00%
2023/07/18	3	99.23	1	99.02	98.60	2	34,607	0.01%
2023/07/17	5	98.38	7	98.69	98.40	-2	34,323	-0.01%
2023/07/14	7.4	97.19	5	98.32	96.50	2.4	34,205	0.01%
2023/07/13	8	97.86	42.3	96.97	95.90	-34.3	34,165	-0.10%
2023/07/12	9.2	100.73	5.3	100.62	100.50	4	33,790	0.01%
2023/07/11	2.2	102.64	5	103.40	104.00	-2.8	33,810	-0.01%
2023/07/10	10.1	105.30	4	105.00	104.50	6.1	33,576	0.02%
2023/07/07	5.3	106.95	1.1	107.52	108.00	4.2	33,543	0.01%
2023/07/06	4.1	106.62	6.1	106.26	106.50	-2	33,027	-0.01%
2023/07/05	6.2	104.60	11.8	105.85	107.00	-5.6	32,746	-0.02%
2023/07/04	38.6	107.51	19.7	106.30	105.50	18.8	31,898	0.06%
2023/07/03	15	100.88	16.3	102.44	102.50	-1.3	28,846	0.00%
2023/06/30	45.8	91.24	19.4	93.00	93.50	26.4	27,771	0.10%
2023/06/29	46.4	155.40	4.4	154.39	155.00	42	25,531	0.16%
2023/06/28	8.2	157.87	2.2	159.59	157.50	6	23,792	0.03%
2023/06/27	2.3	161.67	2.2	161.73	161.00	0.1	23,207	0.00%
2023/06/26	0.5	159.61	0	0.00	160.00	0.5	22,956	0.00%
2023/06/21	6.3	159.69	2	159.00	158.00	4.3	22,405	0.02%
2023/06/20	25.2	162.50	1	162.50	162.50	24.2	22,028	0.11%
2023/06/19	3	163.17	2	163.00	162.00	1	21,797	0.00%
2023/06/16	0	0.00	7.6	164.94	166.00	-7.6	21,478	-0.04%
2023/06/15	0.7	162.00	4.1	162.49	162.00	-3.4	21,093	-0.02%
2023/06/14	3.1	161.48	5.3	161.41	161.50	-2.2	21,133	-0.01%
2023/06/13	4.2	156.02	1.1	155.55	157.00	3.1	21,751	0.01%
2023/06/12	0	0.00	0.1	155.00	155.50	-0.1	23,770	0.00%
2023/06/09	0.1	154.00	0	0.00	155.00	0.1	24,470	0.00%
2023/06/08	1	152.00	13.1	154.49	154.00	-12.1	24,993	-0.05%
2023/06/07	2	151.50	1	151.00	151.00	1	25,857	0.00%
2023/06/06	0	152.00	1	151.00	151.50	-1	26,019	0.00%
2023/06/05	6.1	151.09	1	151.50	151.00	5.1	26,045	0.02%
2023/06/02	5	152.80	0	0.00	152.50	5	26,017	0.02%
2023/05/31	5	153.30	1	155.50	153.00	4	26,502	0.02%
2023/05/30	2	153.50	1	155.50	153.50	1	26,649	0.00%
2023/05/29	1	156.50	8	155.94	157.00	-7	26,666	-0.03%
2023/05/26	1	150.00	13.1	152.92	152.50	-12.1	26,727	-0.05%
2023/05/25	4	150.38	0	0.00	150.00	4	26,905	0.01%
2023/05/23	1.1	151.52	0	0.00	151.50	1.1	27,736	0.00%
2023/05/22	1.1	153.95	3.1	154.45	153.50	-2	27,619	-0.01%
2023/05/19	4	150.75	1	151.50	150.50	3	27,430	0.01%
2023/05/18	1	152.00	0	0.00	151.00	1	27,342	0.00%
2023/05/17	6.1	151.50	0	0.00	151.00	6.1	27,418	0.02%
2023/05/15	1	149.50	1	151.50	152.50	0	27,598	0.00%
2023/05/11	0.1	152.50	0	0.00	151.00	0.1	27,729	0.00%
2023/05/10	0	0.00	3.1	153.52	155.00	-3.1	27,613	-0.01%
2023/05/08	4.2	150.53	4	150.50	151.00	0.2	27,731	0.00%
2023/05/05	1	151.50	0	0.00	151.50	1	28,099	0.00%
2023/05/04	2.4	151.46	1.1	150.57	150.50	1.4	28,367	0.00%
2023/05/03	27.2	151.01	1	149.50	150.00	26.2	28,270	0.09%
2023/05/02	4.5	156.43	0	0.00	155.50	4.5	27,680	0.02%
2023/04/28	0	0.00	0.5	162.17	161.50	-0.5	27,264	0.00%
2023/04/26	2.1	160.50	0	0.00	160.00	2.1	27,299	0.01%
2023/04/25	1.3	163.76	0	165.50	162.00	1.2	27,227	0.00%
2023/04/24	1.2	165.09	0	0.00	165.00	1.2	27,297	0.00%
2023/04/21	9.1	165.79	1	168.00	166.00	8.1	27,427	0.03%
2023/04/20	0.1	168.50	2.1	170.48	170.50	-2.1	27,297	-0.01%
2023/04/19	0.1	168.00	0.1	168.50	168.00	0	27,522	0.00%
2023/04/18	1.1	172.00	3.7	170.27	170.00	-2.6	27,398	-0.01%
2023/04/17	2.2	173.09	1.1	173.50	174.50	1.2	27,159	0.00%
2023/04/14	1	168.50	13.1	168.62	170.00	-12.1	26,921	-0.04%
2023/04/13	0.5	166.00	0	167.00	166.50	0.5	26,615	0.00%
2023/04/12	1	166.50	2.5	166.14	166.50	-1.5	26,726	-0.01%
2023/04/11	2	165.00	0.1	164.50	164.50	2	26,529	0.01%
2023/04/10	2.2	164.45	1	163.50	163.50	1.2	26,684	0.00%
2023/04/07	3.5	162.93	3.1	161.01	163.50	0.4	26,603	0.00%
2023/04/06	1.1	158.52	1	158.00	158.00	0.1	26,571	0.00%
2023/03/30	3	158.33	0	0.00	158.00	3	27,792	0.01%
2023/03/29	2.1	159.74	1	159.50	158.50	1.1	28,237	0.00%
2023/03/28	0	0.00	0.2	160.50	160.50	-0.2	28,697	0.00%
2023/03/27	1.1	158.00	2.1	158.80	161.00	-1	29,204	0.00%
2023/03/23	7.2	158.87	6.1	159.09	159.50	1.1	30,253	0.00%
2023/03/22	8	161.00	3	161.83	161.50	5	30,188	0.02%
2023/03/21	4	162.00	5	161.50	160.50	-1	30,206	0.00%
2023/03/20	2	164.25	1.1	162.10	162.00	1	30,099	0.00%
2023/03/17	6.2	160.89	4	161.50	162.00	2.2	29,846	0.01%
2023/03/16	16.6	163.16	8	162.00	159.50	8.6	29,571	0.03%
2023/03/15	19.9	173.84	3	175.50	167.00	16.9	28,621	0.06%
2023/03/14	3	167.17	6	169.75	171.00	-3	26,668	-0.01%
2023/03/13	0	0.00	4.8	168.52	170.50	-4.8	25,971	-0.02%
2023/03/10	4	164.00	6.1	166.74	165.00	-2.1	25,495	-0.01%
2023/03/09	0	0.00	1	164.00	164.50	-1	24,452	0.00%
2023/03/08	2	163.75	5	163.40	161.00	-3	24,366	-0.01%
2023/03/07	1	162.50	6	163.67	166.00	-5	24,298	-0.02%
2023/03/06	4	163.25	2	164.50	164.50	2	24,396	0.01%
2023/03/03	5	160.90	6.1	160.84	163.00	-1.1	24,567	0.00%
2023/03/02	0	0.00	3.8	159.92	160.50	-3.8	24,620	-0.02%
2023/03/01	0	0.00	10	157.00	156.00	-10	24,421	-0.04%
2023/02/24	12	157.46	2	157.50	157.00	10	24,337	0.04%
2023/02/23	1	154.00	1.6	156.73	158.00	-0.6	24,160	0.00%
2023/02/22	1	155.00	2.1	153.00	152.50	-1.1	23,941	0.00%
2023/02/21	2	154.50	15.8	153.36	155.00	-13.8	23,692	-0.06%
2023/02/20	2	146.50	2	147.00	147.00	0	23,485	0.00%
2023/02/17	1.1	146.00	0.4	146.00	146.00	0.7	23,860	0.00%
2023/02/16	0	0.00	2	147.75	148.00	-2	24,474	-0.01%
2023/02/15	0	0.00	2	147.00	146.50	-2	25,323	-0.01%
2023/02/14	2	147.25	1	149.00	149.00	1	25,695	0.00%
2023/02/13	2	143.01	1	143.50	143.50	1	25,862	0.00%
2023/02/10	5.1	147.89	4.4	147.56	147.00	0.7	26,416	0.00%
2023/02/08	0.1	151.50	0	0.00	151.50	0.1	27,255	0.00%
2023/02/06	8	151.56	0	0.00	151.00	8	28,290	0.03%
2023/02/03	4.5	157.83	0	0.00	157.00	4.5	28,298	0.02%
2023/02/02	1	154.50	1	155.00	156.00	0	28,433	0.00%
2023/02/01	1	152.50	4	152.63	152.00	-3	28,501	-0.01%
2023/01/31	1	151.50	1	152.00	152.00	0	28,789	0.00%
2023/01/30	4.2	150.66	1	151.00	150.50	3.2	29,351	0.01%
2023/01/17	1	153.50	0	0.00	152.50	1	29,516	0.00%
2023/01/16	1	150.00	3	150.50	151.50	-2	29,949	-0.01%
2023/01/13	3	153.50	1	152.50	152.50	2	30,224	0.01%
2023/01/12	1.1	155.45	1	156.50	152.50	0.1	31,040	0.00%
2023/01/11	3	157.00	2	158.75	156.50	1	31,456	0.00%
2023/01/10	0.2	155.50	0	0.00	155.50	0.2	31,952	0.00%
2023/01/09	4.2	155.64	0	0.00	155.00	4.2	33,062	0.01%
2023/01/06	0	0.00	4	158.25	159.00	-4	33,377	-0.01%
2023/01/05	1.2	157.33	1.4	159.71	156.50	-0.2	33,744	0.00%
2023/01/04	5.2	157.38	0	0.00	156.00	5.2	34,379	0.02%
2023/01/03	12	160.92	1.7	160.00	160.00	10.3	34,692	0.03%
2022/12/30	1	162.00	3	162.67	163.00	-2	34,774	-0.01%
2022/12/29	2.1	159.98	3	159.33	160.00	-0.9	35,206	0.00%
2022/12/28	6.1	161.75	4	159.00	159.00	2.1	35,835	0.01%
2022/12/27	1	165.00	5	164.50	162.50	-4	36,335	-0.01%
2022/12/26	2.3	166.78	2	162.50	162.50	0.3	37,155	0.00%
2022/12/23	2.2	166.05	6	167.92	167.50	-3.8	37,680	-0.01%
2022/12/22	2	168.00	4.5	168.28	171.50	-2.5	37,869	-0.01%
2022/12/21	9	162.56	6.6	164.19	164.00	2.4	37,883	0.01%
2022/12/20	1	160.00	3	163.50	158.50	-2	38,220	-0.01%
2022/12/19	3	163.00	2	161.50	162.00	1	38,917	0.00%
2022/12/16	6	161.92	8	162.88	164.00	-2	39,083	-0.01%
2022/12/15	3	154.00	2	156.00	157.00	1	38,991	0.00%
2022/12/14	1	152.50	0	0.00	152.00	1	39,638	0.00%
2022/12/12	0.1	154.00	1	155.00	154.50	-1	40,766	0.00%
2022/12/09	2	152.50	3	154.17	154.50	-1	41,625	0.00%
2022/12/08	1	151.00	0	0.00	151.00	1	42,498	0.00%
2022/12/07	4	152.25	18	150.50	151.50	-14	44,222	-0.03%
2022/12/06	3	155.00	1	152.50	152.50	2	44,704	0.00%
2022/12/02	4.2	159.36	5.8	159.47	158.50	-1.6	45,703	0.00%
2022/12/01	2	165.00	3	163.33	162.00	-1	46,812	0.00%
2022/11/30	2	163.00	0	0.00	163.00	2	46,930	0.00%
2022/11/29	5	159.30	4.4	157.50	161.00	0.6	47,245	0.00%
2022/11/28	3	158.83	4	157.50	157.50	-1	47,987	0.00%
2022/11/25	2	162.25	0	0.00	160.50	2	48,129	0.00%
2022/11/24	3.6	158.50	3	157.17	161.00	0.6	48,659	0.00%
2022/11/23	1	154.00	2	154.00	153.50	-1	48,593	0.00%
2022/11/22	1	149.50	0	0.00	150.50	1	48,960	0.00%
2022/11/21	3	148.67	5	147.50	147.50	-2	49,966	0.00%
2022/11/18	11	154.00	19	151.66	150.50	-8	50,925	-0.02%
2022/11/17	13	154.85	15	154.13	154.00	-2	52,546	0.00%
2022/11/16	14	155.64	5	155.10	154.50	9	53,035	0.02%
2022/11/15	3	155.00	2	155.00	155.00	1	54,115	0.00%
2022/11/14	3	155.00	6.4	153.35	155.50	-3.4	55,197	-0.01%
2022/11/11	7	153.43	5	150.90	150.00	2	56,578	0.00%
2022/11/10	0	0.00	4	149.75	151.00	-4	57,418	-0.01%
2022/11/09	2	148.00	3	148.00	148.50	-1	58,833	0.00%
2022/11/08	12.1	148.84	11	147.82	147.50	1.1	59,257	0.00%
2022/11/07	5	142.90	7	143.71	143.50	-2	59,292	0.00%
2022/11/04	2	138.00	6.4	137.95	139.00	-4.4	59,938	-0.01%
2022/11/03	5	133.10	10	135.00	135.00	-5	60,344	-0.01%
2022/11/02	10	138.95	11.1	137.90	137.00	-1.1	61,818	0.00%
2022/11/01	6.2	135.32	2	136.25	135.00	4.2	62,196	0.01%
2022/10/31	1	133.57	1	134.50	137.50	0	62,743	0.00%
2022/10/28	6.1	138.91	1	137.50	137.50	5.1	62,905	0.01%
2022/10/27	4	139.13	4.2	141.76	142.50	-0.2	63,650	0.00%
2022/10/26	5	135.60	15.4	138.49	139.00	-10.4	64,661	-0.02%
2022/10/25	3	138.00	8	138.56	139.00	-5	65,425	-0.01%
2022/10/24	5	140.60	9	138.06	137.50	-4	66,456	-0.01%
2022/10/21	1	136.50	2	136.75	135.50	-1	67,585	0.00%
2022/10/20	5	133.90	2.1	134.86	137.00	2.9	67,859	0.00%
2022/10/19	2	145.00	6	144.00	144.00	-4	68,054	-0.01%
2022/10/18	5	141.60	6	142.08	141.00	-1	68,950	0.00%
2022/10/17	6.2	142.52	5	140.20	140.00	1.2	69,802	0.00%
2022/10/14	0	0.00	8	151.19	152.50	-8	70,879	-0.01%
2022/10/13	2	148.96	2.8	146.29	144.50	-0.8	71,431	0.00%
2022/10/12	8.1	149.42	4	148.38	147.00	4.1	73,758	0.01%
2022/10/11	10.4	155.97	5.4	155.31	156.00	5	74,873	0.01%
2022/10/07	4	154.38	4	156.25	155.50	0	76,526	0.00%
2022/10/06	2.2	151.59	2	152.50	155.50	0.2	79,300	0.00%
2022/10/05	7	153.50	8.1	154.35	155.50	-1.1	80,642	0.00%
2022/10/04	4	150.75	4.2	152.06	150.50	-0.2	82,828	0.00%
2022/10/03	5	149.20	3.4	149.56	149.50	1.6	84,746	0.00%
2022/09/30	9	139.67	11	140.95	146.00	-2	89,404	0.00%
2022/09/29	9	146.94	9.6	145.35	144.00	-0.6	92,868	0.00%
2022/09/28	18.8	147.77	26	145.54	144.00	-7.2	95,013	-0.01%
2022/09/27	6	150.92	8.5	150.15	153.50	-2.5	96,326	0.00%
2022/09/26	18	149.30	23	147.91	145.50	-5	98,920	-0.01%
2022/09/23	6	158.25	5	159.30	158.00	1	101,954	0.00%
2022/09/22	14	160.64	11.8	157.31	156.00	2.2	103,290	0.00%
2022/09/21	5.2	170.83	11	168.68	166.50	-5.8	105,540	-0.01%
2022/09/20	6	170.33	6	171.17	172.50	0	106,936	0.00%
2022/09/19	9.1	177.40	21.2	178.18	169.00	-12.1	109,423	-0.01%
2022/09/06	4	81.00	6	80.85	80.80	-2	109,750	0.00%
2022/09/05	8.5	79.95	7	80.23	80.00	1.5	110,450	0.00%
2022/09/02	27.6	83.09	64.2	83.69	79.70	-36.6	111,134	-0.03%
2022/09/01	4	87.25	6	86.58	86.20	-2	110,104	0.00%
2022/08/31	3	86.53	13	87.12	88.30	-10	111,154	-0.01%
2022/08/30	9	88.02	34	88.04	88.00	-25	110,653	-0.02%
2022/08/29	25	87.62	58	87.65	87.90	-33	110,637	-0.03%
2022/08/26	6.5	93.85	5	94.00	93.50	1.5	110,403	0.00%
2022/08/25	7	93.37	9	93.56	93.20	-2	110,452	0.00%
2022/08/24	14.8	93.50	5	93.26	92.10	9.8	110,843	0.01%
2022/08/23	1	95.50	3	95.50	95.10	-2	111,196	0.00%
2022/08/22	21.3	95.29	15	95.67	95.00	6.3	111,536	0.01%
2022/08/19	7	98.01	2	98.50	98.00	5	111,307	0.00%
2022/08/18	33	98.35	7	98.66	97.80	26	111,482	0.02%
2022/08/17	5	99.06	26	99.14	98.30	-21	111,900	-0.02%
2022/08/16	23	97.90	11	97.82	97.10	12	112,179	0.01%
2022/08/15	28	100.23	7	99.81	99.50	21	113,986	0.02%
2022/08/12	9	103.72	7	103.79	104.00	2	113,201	0.00%
2022/08/11	8	104.75	19.5	104.76	103.00	-11.5	114,580	-0.01%
2022/08/10	14	104.36	7	104.64	103.00	7	113,853	0.01%
2022/08/09	10	102.55	24	103.31	105.00	-14	113,610	-0.01%
2022/08/08	36.2	99.65	21.5	98.95	101.00	14.7	113,561	0.01%
2022/08/05	8	98.79	41	97.84	99.20	-33	112,786	-0.03%
2022/08/04	3	93.33	5	93.62	94.00	-2	112,735	0.00%
2022/08/03	6	93.50	4	93.83	93.20	2	113,100	0.00%
2022/08/02	25.1	93.70	26	93.68	93.30	-0.9	114,082	0.00%
2022/08/01	43	96.34	8.7	95.78	96.60	34.3	114,967	0.03%
2022/07/29	20.3	96.02	18.2	95.82	95.50	2.1	116,058	0.00%
2022/07/28	19.1	93.02	5	93.16	92.00	14.1	116,037	0.01%
2022/07/27	6	93.53	7	93.79	94.00	-1	116,797	0.00%
2022/07/26	11	91.57	11	91.78	91.70	0	116,958	0.00%
2022/07/25	19	92.11	16	91.50	92.10	3	117,984	0.00%
2022/07/22	1.8	93.86	19.2	94.31	94.20	-17.4	117,754	-0.01%
2022/07/21	11	92.78	132	92.60	93.00	-121	117,727	-0.10%	大賣/鉅額交易
2022/07/20	44.2	91.13	15	90.85	89.70	29.2	116,996	0.02%
2022/07/19	8	91.53	21	92.00	91.60	-13	117,778	-0.01%
2022/07/18	3.3	89.41	8	89.78	89.30	-4.8	117,285	0.00%
2022/07/15	15	89.72	15	89.57	89.30	0	117,712	0.00%
2022/07/14	6.2	89.70	32	89.96	90.60	-25.9	118,086	-0.02%
2022/07/13	23	88.93	23	89.23	87.10	0	117,449	0.00%
2022/07/12	44	87.12	26.5	87.14	86.10	17.6	116,723	0.02%
2022/07/11	9	92.84	17	92.51	92.30	-8	115,616	-0.01%
2022/07/08	19	93.20	13.5	93.01	92.70	5.5	115,425	0.00%
2022/07/07	33	87.12	30.2	87.92	88.40	2.9	114,229	0.00%
2022/07/06	22	87.11	9	86.84	85.80	13	113,418	0.01%
2022/07/05	23	84.31	27	84.95	87.70	-4	112,527	0.00%
2022/07/04	25	80.87	51.7	81.27	82.50	-26.7	110,875	-0.02%
2022/07/01	39.4	83.84	42	82.82	79.80	-2.7	109,978	0.00%
2022/06/30	27.2	86.17	38	86.00	84.60	-10.8	108,135	-0.01%
2022/06/29	114	91.85	62	90.44	89.00	52	106,524	0.05%	大買/
2022/06/28	49.3	106.99	1,288	105.42	108.50	-1,238.7	101,371	-1.22%	大賣/鉅額交易
2022/06/27	75	103.29	47	106.32	108.50	28	97,932	0.03%
2022/06/24	1,215	101.22	19.3	98.90	98.70	1,195.7	96,001	1.25%	大買/鉅額交易
2022/06/23	77.9	99.65	67	97.88	96.10	10.9	95,217	0.01%
2022/06/22	50	103.15	32	104.72	102.00	18	94,380	0.02%
2022/06/21	17	110.00	965	109.12	110.00	-948	91,420	-1.04%	大賣/鉅額交易
2022/06/20	461.1	110.91	1,260.3	109.11	109.50	-799.2	90,332	-0.88%	大買/大賣/鉅額交易
2022/06/17	437.2	119.67	22	120.11	119.50	415.2	88,054	0.47%	大買/鉅額交易
2022/06/16	42.5	123.68	653	119.83	119.50	-610.5	87,782	-0.70%	大賣/鉅額交易
2022/06/15	44.6	128.65	15	128.83	128.00	29.6	87,290	0.03%
2022/06/14	18	129.22	10	129.30	131.50	8	91,019	0.01%
2022/06/13	28.4	132.09	7	131.57	130.50	21.4	98,088	0.02%
2022/06/10	7	138.43	38	137.95	139.00	-31	101,235	-0.03%
2022/06/09	16.1	140.53	14.9	140.03	140.00	1.2	103,838	0.00%
2022/06/08	9.2	145.00	6	144.92	145.50	3.2	105,150	0.00%
2022/06/07	0	0.00	10	144.75	144.50	-10	108,405	-0.01%
2022/06/06	7	145.36	9	146.56	143.50	-2	112,216	0.00%
2022/06/02	2.1	144.98	0	0.00	144.50	2.1	117,494	0.00%
2022/06/01	2	142.25	7	143.43	144.50	-5	122,507	0.00%
2022/05/31	27	141.69	11	142.14	140.50	16	128,602	0.01%
2022/05/30	5	144.30	11	144.73	144.00	-6	130,969	0.00%
2022/05/27	33	144.89	42	143.31	144.50	-9	133,139	-0.01%
2022/05/26	11	143.05	8	142.50	142.00	3	135,923	0.00%
2022/05/25	115	145.33	104.1	142.03	143.00	10.9	137,580	0.01%	大買/大賣/
2022/05/24	13.1	144.79	11	144.18	142.00	2.1	140,648	0.00%
2022/05/23	38	144.49	66.4	143.61	144.00	-28.4	141,672	-0.02%
2022/05/20	89	136.64	88	135.68	135.00	1	143,505	0.00%
2022/05/19	22.5	132.09	12	133.88	136.00	10.5	146,445	0.01%
2022/05/18	15.2	137.76	11.1	137.91	137.50	4.1	147,550	0.00%
2022/05/17	25.3	136.30	53	137.49	135.50	-27.7	148,465	-0.02%
2022/05/16	32.6	139.17	7	138.07	137.50	25.6	148,528	0.02%
2022/05/13	2	143.00	8	143.38	143.50	-6	147,529	0.00%
2022/05/12	69.6	141.41	16	141.34	139.00	53.6	148,790	0.04%
2022/05/11	20.7	146.54	10	146.30	144.50	10.7	149,339	0.01%
2022/05/10	28	144.68	40	147.29	149.00	-12	149,834	-0.01%
2022/05/09	45	149.12	37	148.76	147.00	8	149,854	0.01%
2022/05/06	9.4	151.29	31.5	152.47	154.00	-22.1	151,677	-0.01%
2022/05/05	25	151.96	23.3	152.32	152.50	1.7	151,966	0.00%
2022/05/04	13.9	151.67	28	151.00	151.50	-14.2	151,229	-0.01%
2022/05/03	7	145.14	11.1	146.18	146.50	-4.1	151,034	0.00%
2022/04/29	6.3	145.00	56.3	144.61	145.00	-50	152,395	-0.03%
2022/04/28	9.2	138.51	5	139.90	138.00	4.2	153,466	0.00%
2022/04/27	22.2	136.84	16.2	138.49	140.00	6	153,629	0.00%
2022/04/26	17.3	141.40	2	140.50	139.00	15.3	154,336	0.01%
2022/04/25	67.8	141.08	5.1	140.60	139.50	62.8	154,956	0.04%
2022/04/22	3	146.00	8.3	147.68	147.50	-5.3	154,411	0.00%
2022/04/21	6	145.58	38.4	146.23	145.50	-32.4	155,375	-0.02%
2022/04/20	20.4	143.51	27.1	143.22	143.50	-6.7	155,690	0.00%
2022/04/19	13	141.65	9	141.11	141.50	4	156,662	0.00%
2022/04/18	50.3	139.67	42	138.63	138.00	8.3	157,249	0.01%
2022/04/15	112	140.08	128.2	138.53	141.50	-16.2	158,579	-0.01%	大買/大賣/
2022/04/14	7.3	140.46	44	141.05	138.00	-36.8	159,052	-0.02%
2022/04/13	2.2	138.86	10.2	139.20	140.00	-8	159,379	-0.01%
2022/04/12	17.2	133.39	4	134.25	134.50	13.2	158,970	0.01%
2022/04/11	110	137.00	103.2	136.50	136.00	6.8	158,820	0.00%	大買/大賣/
2022/04/08	2.1	134.31	12.2	134.67	135.50	-10.1	160,447	-0.01%
2022/04/07	16.3	130.34	18	129.53	128.50	-1.7	160,256	0.00%
2022/04/06	41.5	133.99	3	133.50	133.50	38.5	160,346	0.02%
2022/04/01	9.9	136.26	19	137.66	138.50	-9.1	161,153	-0.01%
2022/03/31	8.4	136.38	1	135.50	135.00	7.4	160,612	0.00%
2022/03/30	10	135.50	4	135.88	135.00	6	160,879	0.00%
2022/03/29	12.2	136.65	35.5	136.78	135.00	-23.2	160,807	-0.01%
2022/03/28	20.3	128.97	15	131.43	133.00	5.3	160,703	0.00%
2022/03/25	73.4	135.83	40.5	134.52	132.50	32.9	160,740	0.02%
2022/03/24	38	141.08	19.1	142.44	140.50	18.9	159,508	0.01%
2022/03/23	23.3	142.30	34.8	143.14	143.50	-11.5	159,913	-0.01%
2022/03/22	11.1	143.73	17	144.06	142.50	-6	160,671	0.00%
2022/03/21	10.8	141.45	90.9	143.06	144.50	-80	161,414	-0.05%
2022/03/18	117.2	141.89	10.9	141.22	141.00	106.3	162,524	0.07%	大買/鉅額交易
2022/03/17	409.5	142.87	415	141.15	146.50	-5.5	161,352	0.00%	大買/大賣/
2022/03/16	113	149.48	104.2	151.46	143.00	8.9	159,444	0.01%	大買/大賣/
2022/03/15	82.1	160.67	9	160.50	158.00	73.1	152,784	0.05%
2022/03/14	17	163.68	55.1	164.85	164.50	-38	151,725	-0.03%
2022/03/11	23.1	157.33	38.4	158.67	160.00	-15.3	152,733	-0.01%
2022/03/10	33.1	158.45	41.5	160.05	156.00	-8.4	153,533	-0.01%
2022/03/09	52.6	153.23	46.1	153.75	156.00	6.5	153,264	0.00%
2022/03/08	149.5	147.31	124.7	143.78	147.00	24.9	154,489	0.02%	大買/大賣/
2022/03/07	47.3	154.35	105.5	157.37	151.00	-58.3	149,636	-0.04%	大賣/
2022/03/04	150.6	164.59	173.1	163.34	159.00	-22.5	146,034	-0.02%	大買/大賣/
2022/03/03	118	156.85	36.3	158.67	160.50	81.7	141,629	0.06%	大買/
2022/03/02	24	151.44	110.3	152.35	151.50	-86.3	141,292	-0.06%	大賣/
2022/03/01	11	148.64	76.1	147.15	150.50	-65.1	141,164	-0.05%
2022/02/25	311.4	145.49	247	144.69	143.50	64.4	138,574	0.05%	大買/大賣/
2022/02/24	190	143.27	190	142.88	141.50	0	137,892	0.00%	大買/大賣/
2022/02/23	90.5	146.86	23	146.39	145.00	67.5	135,778	0.05%
2022/02/22	1,036.3	139.06	1,118.1	137.92	142.50	-81.8	135,360	-0.06%	大買/大賣/
2022/02/21	18	146.41	41.3	145.24	147.00	-23.2	132,479	-0.02%
2022/02/18	60	136.98	141	134.62	141.50	-81	130,913	-0.06%	大賣/
2022/02/17	31	134.71	17	134.26	133.50	14	130,341	0.01%
2022/02/16	10	133.75	13.5	134.15	133.50	-3.5	130,324	0.00%
2022/02/15	11	131.55	9.1	131.72	132.00	2	131,615	0.00%
2022/02/14	101.1	134.50	123	132.45	130.00	-21.9	135,142	-0.02%	大買/大賣/
2022/02/11	65	133.68	22	133.50	131.50	43	135,823	0.03%
2022/02/10	100	131.46	111.3	131.04	132.00	-11.3	137,310	-0.01%	大賣/
2022/02/09	12	129.58	8.2	130.89	129.00	3.8	141,333	0.00%
2022/02/08	327.3	126.38	31.2	129.04	129.00	296.1	142,570	0.21%	大買/鉅額交易
2022/02/07	101.4	115.34	18.3	119.54	124.00	83.1	142,448	0.06%	大買/
2022/01/26	14.3	112.56	5	113.10	113.00	9.3	145,182	0.01%
2022/01/25	224.4	112.68	13	110.77	110.00	211.4	146,927	0.14%	大買/鉅額交易
2022/01/24	135.4	112.04	123	114.86	115.00	12.4	147,622	0.01%	大買/大賣/
2022/01/21	49.4	118.07	20.1	116.73	115.50	29.4	148,843	0.02%
2022/01/20	11.1	122.91	1	123.50	124.00	10.1	147,911	0.01%
2022/01/19	22.6	123.72	314	122.53	122.50	-291.4	148,513	-0.20%	大賣/鉅額交易
2022/01/18	6.1	126.09	9.8	125.39	127.00	-3.7	148,700	0.00%
2022/01/17	29.3	128.05	12	128.42	127.00	17.3	150,741	0.01%
2022/01/14	515.1	128.12	15	127.83	132.00	500.1	151,250	0.33%	大買/鉅額交易
2022/01/13	18.5	128.42	688	126.58	126.00	-669.5	150,441	-0.45%	大賣/鉅額交易
2022/01/12	190.2	131.90	106.1	133.37	128.50	84.2	150,664	0.06%	大買/大賣/
2022/01/11	22.3	135.17	10	136.65	134.00	12.3	150,372	0.01%
2022/01/10	27	137.56	14.6	137.25	136.50	12.4	153,323	0.01%
2022/01/07	28	142.07	16.4	141.71	140.50	11.6	153,391	0.01%
2022/01/06	26	143.06	14	143.00	143.00	12	155,682	0.01%
2022/01/05	22.6	142.12	13	141.62	141.00	9.6	157,420	0.01%
2022/01/04	5	140.10	31.1	139.23	140.50	-26.1	160,365	-0.02%
2022/01/03	50.2	136.42	36	137.74	139.50	14.2	161,661	0.01%
2021/12/30	16.2	143.05	1	142.50	142.50	15.2	162,803	0.01%
2021/12/29	15	144.83	24	144.58	144.00	-9	165,151	-0.01%
2021/12/28	24.2	143.55	24.8	143.58	143.50	-0.6	169,330	0.00%
2021/12/27	2	139.25	4	139.38	139.50	-2	172,634	0.00%
2021/12/24	1	138.50	1	139.02	139.00	0	177,210	0.00%
2021/12/23	4	140.38	3	140.67	139.00	1	177,626	0.00%
2021/12/22	2.1	140.52	6	141.00	140.00	-3.9	178,829	0.00%
2021/12/21	404	138.01	414	137.07	141.50	-10	180,705	-0.01%	大買/大賣/
2021/12/20	71	141.05	16.6	140.20	139.00	54.5	182,485	0.03%
2021/12/17	9.5	141.63	23	142.28	140.50	-13.5	184,112	-0.01%
2021/12/16	15.7	140.05	22.5	140.18	141.00	-6.8	183,615	0.00%
2021/12/15	68.5	134.85	21	136.10	138.00	47.5	183,159	0.03%
2021/12/14	34.2	136.53	5.2	135.17	133.00	29.1	183,106	0.02%
2021/12/13	37.1	141.38	8.1	141.50	140.00	29	181,061	0.02%
2021/12/10	236.1	142.30	271.8	142.18	140.00	-35.7	182,663	-0.02%	大買/大賣/
2021/12/09	7	144.29	10.2	144.06	146.00	-3.2	182,805	0.00%
2021/12/08	47.6	147.70	25	144.98	143.50	22.5	183,955	0.01%
2021/12/07	26	143.08	213.4	143.25	144.00	-187.4	183,428	-0.10%	大賣/鉅額交易
2021/12/06	117.3	140.55	37.8	139.65	141.00	79.5	181,188	0.04%	大買/
2021/12/03	50.2	134.70	92	133.75	133.50	-41.8	180,240	-0.02%
2021/12/02	47.4	133.72	81.3	132.32	133.00	-33.9	181,513	-0.02%
2021/12/01	8	124.38	7	124.29	124.50	1	179,276	0.00%
2021/11/30	17	123.59	9	123.50	124.50	8	181,460	0.00%
2021/11/29	108	121.44	61	120.43	120.00	47	182,714	0.03%	大買/
2021/11/26	47	122.47	127.3	118.94	118.50	-80.3	184,621	-0.04%	大賣/
2021/11/25	130	124.99	41.3	124.00	124.50	88.7	183,392	0.05%	大買/
2021/11/24	10	119.95	15	119.53	120.00	-5	181,941	0.00%
2021/11/23	22.5	121.05	35	120.67	119.50	-12.5	182,953	-0.01%
2021/11/22	23	119.74	30.3	119.70	119.50	-7.3	184,329	0.00%
2021/11/19	32	120.03	43	119.37	117.00	-11	185,580	-0.01%
2021/11/18	71	119.99	31	119.26	119.00	40	189,398	0.02%
2021/11/17	133	118.97	13	117.77	117.00	120.1	192,811	0.06%	大買/鉅額交易
2021/11/16	4	114.14	24.5	115.20	119.50	-20.5	193,997	-0.01%
2021/11/15	73	111.49	12	113.13	112.00	61	196,466	0.03%
2021/11/12	229	111.89	233	111.56	111.50	-4	199,268	0.00%	大買/大賣/
2021/11/11	145.3	119.05	132.2	116.09	109.50	13.1	198,947	0.01%	大買/大賣/
2021/11/10	1,016	120.85	936.5	120.32	120.00	79.5	197,060	0.04%	大買/大賣/
2021/11/09	146.1	123.38	67	122.31	122.00	79.1	197,592	0.04%	大買/
2021/11/08	85	118.95	163.7	116.73	124.00	-78.7	198,679	-0.04%	大賣/
2021/11/05	115	111.90	20.4	112.11	114.00	94.7	201,236	0.05%	大買/
2021/11/04	138	115.68	141	115.06	109.50	-3	204,910	0.00%	大買/大賣/
2021/11/03	96.6	109.95	31.6	111.40	112.00	65	206,410	0.03%
2021/11/02	80	104.65	23.2	104.23	105.00	56.8	209,357	0.03%
2021/11/01	222.3	103.36	32.2	101.22	100.50	190.1	210,903	0.09%	大買/鉅額交易
2021/10/29	31	98.61	54.1	97.73	99.50	-23.1	213,497	-0.01%
2021/10/28	32	94.54	33	94.52	93.20	-1	219,262	0.00%
2021/10/27	51.1	93.53	39	93.46	92.80	12.1	228,121	0.01%
2021/10/26	408.2	95.92	77.1	95.20	95.10	331.1	239,233	0.14%	大買/鉅額交易
2021/10/25	288	93.66	52.5	93.68	95.30	235.5	246,483	0.10%	大買/鉅額交易
2021/10/22	40.2	90.21	44.4	90.53	89.20	-4.2	254,186	0.00%
2021/10/21	30.2	92.46	33	93.01	92.20	-2.8	260,530	0.00%
2021/10/20	119	93.92	18	93.24	91.40	101	265,268	0.04%	大買/鉅額交易
2021/10/19	30	93.35	42	93.06	91.70	-12	272,326	0.00%
2021/10/18	96.5	87.70	1,525	87.15	92.40	-1,428.5	280,299	-0.51%	大賣/鉅額交易
2021/10/15	15.2	94.70	11	94.45	93.90	4.2	286,315	0.00%
2021/10/14	46	95.71	40.4	95.63	95.30	5.6	284,975	0.00%
2021/10/13	243.6	95.00	59	93.65	92.90	184.6	281,702	0.07%	大買/鉅額交易
2021/10/12	137.5	92.86	68.1	91.27	90.50	69.3	279,732	0.02%	大買/
2021/10/08	214.1	102.87	8	100.41	100.00	206.1	276,342	0.07%	大買/鉅額交易
2021/10/07	312.3	104.28	26	103.40	102.50	286.3	276,157	0.10%	大買/鉅額交易
2021/10/06	194.2	99.75	105.3	99.22	97.80	89	273,216	0.03%	大買/大賣/
2021/10/05	513.3	102.37	103	100.36	103.00	410.3	270,476	0.15%	大買/大賣/鉅額交易
2021/10/04	488.2	108.85	48.3	105.14	102.50	439.9	266,654	0.16%	大買/鉅額交易
2021/10/01	65.4	116.96	1,495.1	114.25	113.50	-1,429.7	262,828	-0.54%	大賣/鉅額交易
2021/09/30	7	125.00	9	125.50	126.00	-2	258,955	0.00%
2021/09/29	30.2	123.68	15	123.93	123.00	15.2	266,397	0.01%
2021/09/28	31.4	126.45	11	126.82	125.50	20.4	272,286	0.01%
2021/09/27	26.2	135.09	19	134.58	131.50	7.2	278,548	0.00%
2021/09/24	9.9	132.84	52.3	132.86	134.00	-42.4	277,910	-0.02%
2021/09/23	10	128.30	14	127.64	127.50	-4	276,862	0.00%
2021/09/22	13.6	125.28	6	124.50	125.00	7.6	278,003	0.00%
2021/09/17	7	127.29	17	127.97	128.00	-10	278,093	0.00%
2021/09/16	18	124.50	17.6	124.50	124.00	0.4	278,408	0.00%
2021/09/15	90.1	123.04	53	122.46	124.50	37.1	279,439	0.01%
2021/09/14	76.1	128.49	62.1	124.66	123.50	14.1	279,133	0.01%
2021/09/13	58	134.54	50	134.38	132.00	8	278,137	0.00%
2021/09/10	36.5	130.81	47	131.72	133.50	-10.5	277,324	0.00%
2021/09/09	19	126.74	17	127.09	126.50	2	276,395	0.00%
2021/09/08	37	127.16	29	126.02	126.00	8	282,336	0.00%
2021/09/07	45.2	125.59	67.2	126.67	128.00	-22	296,157	-0.01%
2021/09/06	50.8	120.42	333	122.42	118.00	-282.2	300,566	-0.09%	大賣/鉅額交易
2021/09/03	136	127.68	11	125.41	125.50	125	306,502	0.04%	大買/鉅額交易
2021/09/02	133.1	128.82	17	129.06	129.50	116.1	310,347	0.04%	大買/鉅額交易
2021/09/01	162.7	130.84	599	127.21	128.50	-436.3	315,029	-0.14%	大買/大賣/鉅額交易
2021/08/31	28	138.23	32	139.14	136.00	-4	315,876	0.00%
2021/08/30	9	141.78	66.2	141.59	140.00	-57.2	324,773	-0.02%
2021/08/27	20.1	140.76	17	141.76	141.00	3.1	330,529	0.00%
2021/08/26	85	142.56	37	142.20	142.50	48	337,701	0.01%
2021/08/25	15.5	142.16	42.1	142.51	144.00	-26.6	346,126	-0.01%
2021/08/24	155.3	142.46	92	141.73	140.00	63.3	351,799	0.02%	大買/
2021/08/23	39	142.08	53.2	142.86	144.00	-14.2	356,981	0.00%
2021/08/20	18	131.14	50	132.18	132.50	-32	363,044	-0.01%
2021/08/19	158.1	133.86	63	133.36	128.00	95.1	368,882	0.03%	大買/
2021/08/18	41.6	125.71	101.1	130.67	136.00	-59.5	373,418	-0.02%	大賣/
2021/08/17	53.5	131.33	50	130.54	126.50	3.5	379,697	0.00%
2021/08/16	21.1	132.41	35	131.62	130.50	-14	389,123	0.00%
2021/08/13	76.5	136.07	21	136.86	130.50	55.5	396,226	0.01%
2021/08/12	53	133.25	58	134.95	137.00	-5	405,746	0.00%
2021/08/11	97.2	134.67	80.2	135.09	132.00	17	407,695	0.00%
2021/08/10	76.5	143.96	78	144.38	139.50	-1.5	403,656	0.00%
2021/08/09	56	145.28	50.7	144.67	142.50	5.3	405,351	0.00%
2021/08/06	104.2	143.93	77	145.42	142.00	27.2	410,188	0.01%	大買/
2021/08/05	52.2	141.10	97.1	139.61	138.50	-44.9	410,472	-0.01%
2021/08/04	47.1	142.37	112	142.77	143.50	-64.9	413,241	-0.02%	大賣/
2021/08/03	160.1	140.44	66	142.26	141.00	94.1	422,017	0.02%	大買/
2021/08/02	167.2	131.78	119.6	131.95	141.50	47.6	419,806	0.01%	大買/大賣/
2021/07/30	242.8	143.59	130.3	140.87	132.00	112.4	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	124.2	137.18	99.7	139.61	144.50	24.5	409,169	0.01%	大買/
2021/07/28	203.1	122.74	571	119.52	131.50	-367.9	407,561	-0.09%	大買/大賣/鉅額交易
2021/07/27	203	131.00	112.6	130.95	126.50	90.4	407,672	0.02%	大買/大賣/
2021/07/26	130.1	149.19	62.2	145.59	140.50	67.9	408,233	0.02%	大買/
2021/07/23	99.4	147.67	123.1	149.16	154.00	-23.8	407,402	-0.01%	大賣/
2021/07/22	623.7	152.92	111.7	143.87	143.50	512	404,660	0.13%	大買/大賣/鉅額交易
2021/07/21	218.5	163.60	126	161.35	155.00	92.5	404,151	0.02%	大買/大賣/
2021/07/20	3.4	171.87	18	169.02	169.50	-14.6	400,099	0.00%
2021/07/19	5.2	188.31	9.4	186.40	186.00	-4.2	408,762	0.00%
2021/07/16	3.4	172.64	9.6	174.75	178.50	-6.1	420,744	0.00%
2021/07/15	12.4	154.02	15.2	162.26	163.00	-2.9	426,675	0.00%
2021/07/14	8.1	149.49	54.7	150.76	148.50	-46.6	431,418	-0.01%
2021/07/13	12.2	168.43	10.3	170.15	165.00	1.9	436,403	0.00%
2021/07/12	2.6	189.77	64	185.07	183.00	-61.4	440,608	-0.01%
2021/07/09	22.9	188.85	1.1	189.88	187.00	21.9	444,332	0.00%
2021/07/08	11.4	186.82	29.5	186.39	207.50	-18.1	453,132	0.00%
2021/07/07	21.3	209.05	14.2	210.44	202.00	7.1	458,714	0.00%
2021/07/06	598.8	226.07	447	226.25	224.00	151.8	463,239	0.03%	大買/大賣/鉅額交易
2021/07/05	441.1	207.68	315.9	208.13	217.00	125.2	460,933	0.03%	大買/大賣/鉅額交易
2021/07/02	179.2	210.27	121.2	209.78	206.50	58.1	457,561	0.01%	大買/大賣/
2021/07/01	60.7	207.13	27.1	208.49	213.00	33.6	454,472	0.01%
2021/06/30	17	189.28	19	190.71	197.00	-2	460,040	0.00%
2021/06/29	65.5	179.50	42	177.02	179.50	23.5	463,620	0.01%
2021/06/28	4.5	171.12	11	169.91	176.00	-6.5	466,807	0.00%
2021/06/25	26.2	158.16	53.4	158.25	160.00	-27.2	467,678	-0.01%
2021/06/24	23.1	145.65	47.2	142.44	152.00	-24.1	469,148	-0.01%
2021/06/23	137.3	143.37	77	141.68	138.50	60.3	470,103	0.01%	大買/
2021/06/22	58.8	154.99	43	156.98	153.50	15.8	472,134	0.00%
2021/06/21	63	146.09	57.1	148.63	152.00	6	474,523	0.00%
2021/06/18	56.5	141.36	43	140.73	140.00	13.5	481,844	0.00%
2021/06/17	584.2	133.56	613	132.60	136.50	-28.8	486,053	-0.01%	大買/大賣/
2021/06/16	324.4	140.12	216.1	139.85	133.50	108.3	482,407	0.02%	大買/大賣/鉅額交易
2021/06/15	143.1	131.71	208	131.85	136.00	-64.9	469,049	-0.01%	大買/大賣/
2021/06/11	180	118.90	151.1	121.20	124.00	28.9	462,202	0.01%	大買/大賣/
2021/06/10	89	113.20	71	113.14	113.50	18	455,798	0.00%
2021/06/09	77.1	117.52	101	117.46	116.00	-23.9	452,231	-0.01%	大賣/
2021/06/08	70	114.19	73.2	113.74	115.50	-3.2	447,647	0.00%
2021/06/07	158.9	112.90	120	110.41	110.50	38.9	445,887	0.01%	大買/大賣/
2021/06/04	139.2	118.86	133.1	119.61	116.50	6.1	437,397	0.00%	大買/大賣/
2021/06/03	73.5	115.61	80.1	115.41	119.00	-6.6	432,526	0.00%
2021/06/02	181.2	112.39	128.2	112.06	110.50	53	425,638	0.01%	大買/大賣/
2021/06/01	61	102.11	177.5	103.61	108.00	-116.5	416,036	-0.03%	大賣/鉅額交易
2021/05/31	180.8	101.16	151.1	101.33	98.60	29.7	408,878	0.01%	大買/大賣/
2021/05/28	208	90.66	411.1	92.51	96.40	-203.1	400,305	-0.05%	大買/大賣/鉅額交易
2021/05/27	139.2	87.54	128	87.93	87.70	11.2	393,426	0.00%	大買/大賣/
2021/05/26	188	84.30	158.5	84.78	85.60	29.5	387,304	0.01%	大買/大賣/
2021/05/25	210	84.33	161.1	84.58	82.40	48.9	379,915	0.01%	大買/大賣/
2021/05/24	218	88.38	195.3	88.56	86.40	22.8	373,220	0.01%	大買/大賣/
2021/05/21	177.1	81.60	233	81.98	84.70	-55.9	366,431	-0.02%	大買/大賣/
2021/05/20	246.4	78.40	148	78.64	77.00	98.4	363,426	0.03%	大買/大賣/
2021/05/19	452	76.06	46	75.31	76.30	406	353,990	0.11%	大買/鉅額交易
2021/05/18	41	67.98	84	68.33	69.40	-43	354,300	-0.01%
2021/05/17	54	67.08	1,327.3	65.11	63.10	-1,273.3	355,083	-0.36%	大賣/鉅額交易
2021/05/14	133.1	72.88	133.1	73.68	70.10	0.1	348,929	0.00%	大買/大賣/
2021/05/13	428.4	79.10	443	78.72	77.50	-14.6	341,630	0.00%	大買/大賣/
2021/05/12	199.2	90.01	61.2	89.86	86.10	138	339,909	0.04%	大買/鉅額交易
2021/05/11	258.7	95.19	189.2	96.50	95.60	69.5	338,553	0.02%	大買/大賣/
2021/05/10	180	89.81	211.2	90.56	93.50	-31.2	328,422	-0.01%	大買/大賣/
2021/05/07	70	82.59	116	83.15	85.00	-46	325,581	-0.01%	大賣/
2021/05/06	80	82.60	115	82.45	81.10	-35	323,968	-0.01%	大賣/
2021/05/05	83	78.53	55	78.12	79.90	28	320,740	0.01%
2021/05/04	182.4	82.63	84	82.34	78.00	98.4	317,797	0.03%	大買/
2021/05/03	345	85.61	381	85.34	86.60	-36	313,206	-0.01%	大買/大賣/
2021/04/29	110	75.84	120.3	76.28	79.00	-10.3	311,289	0.00%	大買/大賣/
2021/04/28	91	78.66	70	78.44	76.80	21	313,044	0.01%
2021/04/27	107	78.79	141.2	79.37	77.50	-34.2	314,226	-0.01%	大買/大賣/
2021/04/26	36	74.33	58.3	75.52	76.80	-22.3	312,603	-0.01%
2021/04/23	160	71.42	55	71.22	69.90	105	315,745	0.03%	大買/鉅額交易
2021/04/22	572.5	78.82	546	80.11	72.90	26.5	315,593	0.01%	大買/大賣/
2021/04/21	148.3	73.62	132	73.55	75.90	16.3	308,666	0.01%	大買/大賣/
2021/04/20	36	68.61	29	67.99	69.00	7	309,304	0.00%
2021/04/19	116.3	68.15	50	67.83	68.00	66.3	313,097	0.02%	大買/
2021/04/16	24	60.40	35	60.87	63.30	-11	312,672	0.00%
2021/04/15	59	59.66	89	59.16	59.00	-30	316,287	-0.01%
2021/04/14	147	57.67	95	57.95	59.90	52	324,475	0.02%	大買/
2021/04/13	94	56.32	79	55.90	56.90	15	323,391	0.00%
2021/04/12	25	54.33	115	54.70	55.00	-90	325,158	-0.03%	大賣/
2021/04/09	68	50.44	70	50.45	50.00	-2	327,887	0.00%
2021/04/08	26	51.39	135	51.51	52.30	-109	328,861	-0.03%	大賣/鉅額交易
2021/04/07	60	49.86	62	49.92	50.50	-2	330,502	0.00%
2021/04/06	50	47.79	44.1	47.96	49.50	5.9	339,217	0.00%
2021/04/01	19	47.34	67	47.14	47.90	-48	334,420	-0.01%
2021/03/31	51	46.21	145	45.12	45.50	-94	335,169	-0.03%	大賣/
2021/03/30	19	43.88	15	44.11	43.80	4	332,613	0.00%
2021/03/29	19	44.05	21.1	44.30	43.80	-2.1	334,642	0.00%
2021/03/26	55	42.21	214.1	42.39	43.05	-159.1	338,151	-0.05%	大賣/鉅額交易
2021/03/25	142	42.41	158.1	42.25	41.70	-16.1	342,399	0.00%	大買/大賣/
2021/03/24	323	43.50	61.1	43.15	43.70	261.9	344,151	0.08%	大買/鉅額交易
2021/03/23	363	44.00	98	45.46	42.75	265	341,620	0.08%	大買/鉅額交易
2021/03/22	20	45.04	278	45.73	45.85	-258	335,637	-0.08%	大賣/鉅額交易
2021/03/19	16	41.80	36	41.87	41.70	-20	335,053	-0.01%
2021/03/18	7	40.49	60	41.31	41.65	-53	336,025	-0.02%
2021/03/17	25	39.96	21	39.91	40.10	4	338,081	0.00%
2021/03/16	18	39.67	20	39.83	39.60	-2	340,095	0.00%
2021/03/15	44	39.48	73	39.67	40.00	-29	343,638	-0.01%
2021/03/12	8	38.88	26	38.91	38.80	-18	346,068	-0.01%
2021/03/11	34	38.95	235	38.98	38.15	-201	345,247	-0.06%	大賣/鉅額交易
2021/03/10	26	38.24	18	38.48	38.05	8	343,580	0.00%
2021/03/09	129	37.26	15	37.74	38.40	114	342,793	0.03%	大買/鉅額交易
2021/03/08	130	37.84	25	37.97	37.35	105	342,626	0.03%	大買/鉅額交易
2021/03/05	17	37.49	19	37.37	37.30	-2	343,254	0.00%
2021/03/04	22	37.42	39	37.75	37.30	-17	344,270	0.00%
2021/03/03	57	36.91	34	37.21	38.05	23	345,435	0.01%
2021/03/02	21	38.25	37	38.35	36.50	-16	347,418	0.00%
2021/02/26	130	37.69	44	37.69	37.95	86	346,878	0.02%	大買/
2021/02/25	18	37.72	29	37.46	37.65	-11	346,065	0.00%
2021/02/24	81	37.85	75	37.69	36.75	6	346,653	0.00%
2021/02/23	60	39.33	35	39.44	38.35	25	345,278	0.01%
2021/02/22	213	39.11	103	39.17	39.40	110	343,575	0.03%	大買/大賣/鉅額交易
2021/02/19	31	37.15	232	37.26	36.85	-201	341,444	-0.06%	大賣/鉅額交易
2021/02/18	134	37.86	96	37.88	37.45	38	340,564	0.01%	大買/
2021/02/17	69	34.72	125	35.18	36.70	-56	334,836	-0.02%	大賣/
2021/02/05	64	33.93	44	33.91	33.70	20	333,779	0.01%
2021/02/04	87	33.61	55	33.84	33.95	32	333,977	0.01%
2021/02/03	341	34.42	96	34.33	33.55	245	335,365	0.07%	大買/鉅額交易
2021/02/02	111	32.70	118	32.90	34.10	-7	334,637	0.00%	大買/大賣/
2021/02/01	84	30.97	57.5	30.87	31.20	26.5	332,819	0.01%
2021/01/29	108	31.85	61	31.82	31.20	47	331,287	0.01%	大買/
2021/01/28	65	33.08	139	32.67	33.20	-74	329,188	-0.02%	大賣/
2021/01/27	52	32.80	85	32.67	32.45	-33	326,737	-0.01%
2021/01/26	125.5	33.87	65	33.68	33.65	60.5	324,290	0.02%	大買/
2021/01/25	190	36.07	99	35.91	35.35	91	321,731	0.03%	大買/
2021/01/22	61	33.65	342	34.65	35.00	-281	317,020	-0.09%	大賣/鉅額交易
2021/01/21	232	31.94	321	32.11	32.10	-89	311,919	-0.03%	大買/大賣/
2021/01/20	188	30.76	89.1	31.35	30.45	98.9	307,578	0.03%	大買/
2021/01/19	486	33.82	80	33.91	32.00	406	301,961	0.13%	大買/鉅額交易
2021/01/18	299	33.60	239.2	33.72	34.00	59.8	298,582	0.02%	大買/大賣/
2021/01/15	455.1	35.26	33	35.08	34.25	422.1	291,543	0.14%	大買/鉅額交易
2021/01/14	39	38.64	168	38.56	38.05	-129	282,872	-0.05%	大賣/鉅額交易
2021/01/13	250	38.24	111.3	38.30	37.45	138.7	277,868	0.05%	大買/大賣/鉅額交易
2021/01/12	160.1	40.23	488	39.58	38.55	-327.9	271,214	-0.12%	大買/大賣/鉅額交易
2021/01/11	60	41.93	91	42.10	42.65	-31	263,335	-0.01%
2021/01/08	259	39.70	82.1	39.46	40.30	176.9	258,827	0.07%	大買/鉅額交易
2021/01/07	816	39.26	631	40.66	38.45	185	251,081	0.07%	大買/大賣/鉅額交易
2021/01/06	288	45.21	546	43.41	42.55	-258	239,427	-0.11%	大買/大賣/鉅額交易
2021/01/05	725	44.55	728	44.45	45.50	-3	232,855	0.00%	大買/大賣/
2021/01/04	61	44.17	13.1	42.90	44.75	48	225,311	0.02%
2020/12/31	185	39.87	35	39.59	40.70	150	217,707	0.07%	大買/鉅額交易
2020/12/30	333	37.69	36	38.39	38.20	297	211,301	0.14%	大買/鉅額交易
2020/12/29	176.3	38.64	581	38.56	38.35	-404.7	206,347	-0.20%	大買/大賣/鉅額交易
2020/12/28	21	36.16	7	35.41	36.75	14	193,655	0.01%
2020/12/25	19	33.11	157	33.12	33.45	-138	191,484	-0.07%	大賣/鉅額交易
2020/12/24	22	31.23	44	31.35	31.00	-22	186,562	-0.01%
2020/12/23	32	30.44	206	29.93	30.70	-174	184,624	-0.09%	大賣/鉅額交易
2020/12/22	109	31.42	280	32.21	30.20	-171	182,936	-0.09%	大買/大賣/鉅額交易
2020/12/21	331	32.34	127	32.33	32.55	204	178,077	0.11%	大買/大賣/鉅額交易
2020/12/18	206	30.90	40	30.40	30.60	166	174,642	0.10%	大買/鉅額交易
2020/12/17	6	29.38	21	29.42	29.50	-15	169,195	-0.01%
2020/12/16	63	29.64	17	29.63	29.65	46	168,328	0.03%
2020/12/15	45	29.34	17	29.31	28.65	28	165,748	0.02%
2020/12/14	172	28.48	16.2	28.53	29.45	155.8	161,575	0.10%	大買/鉅額交易
2020/12/11	155	27.32	319	27.18	27.15	-164	159,719	-0.10%	大買/大賣/鉅額交易
2020/12/10	593	28.69	578	28.66	28.90	15	156,348	0.01%	大買/大賣/
2020/12/09	176	27.82	93	28.34	28.50	83	157,119	0.05%	大買/
2020/12/08	102	25.87	12.7	26.38	26.65	89.3	154,716	0.06%	大買/
2020/12/07	202	24.20	53	24.31	24.25	149	149,613	0.10%	大買/鉅額交易
2020/12/04	25	24.33	4	24.45	24.20	21	148,675	0.01%
2020/12/03	2	24.90	200	24.80	24.75	-198	148,725	-0.13%	大賣/鉅額交易
2020/12/01	210	24.19	208	23.86	24.30	2	149,880	0.00%	大買/大賣/
2020/11/30	30	25.05	3	24.95	24.70	27	148,944	0.02%
2020/11/27	215	24.52	210	24.41	25.10	5	147,374	0.00%	大買/大賣/
2020/11/26	46	24.08	43	24.50	24.65	3	146,402	0.00%
2020/11/25	188	23.90	80	24.00	23.85	108	145,358	0.07%	大買/鉅額交易
2020/11/24	6	23.51	19	23.57	23.15	-13	142,622	-0.01%
2020/11/23	52	23.29	8.1	23.16	23.45	44	141,379	0.03%
2020/11/20	6	22.47	5	22.18	22.55	1	141,017	0.00%
2020/11/19	7	22.02	2	21.90	21.95	5	142,743	0.00%
2020/11/18	18	21.92	13	21.99	22.50	5	140,647	0.00%
2020/11/17	2	21.20	6	20.76	21.10	-4	137,819	0.00%
2020/11/16	1	20.45	4.1	20.40	20.50	-3.1	138,620	0.00%
2020/11/13	106	20.04	4	20.01	20.10	102	139,438	0.07%	大買/鉅額交易
2020/11/12	50	19.60	0	0.00	19.50	50	138,375	0.04%
2020/11/11	106	19.51	4	19.60	20.20	102	138,779	0.07%	大買/鉅額交易
2020/11/10	19	21.44	1	19.95	19.95	18	137,101	0.01%
2020/11/09	3	21.33	24	21.39	21.70	-21	131,851	-0.02%
2020/11/06	0	0.00	37	20.01	20.35	-37	128,364	-0.03%
2020/11/05	21	19.83	8	19.63	19.80	13	127,834	0.01%
2020/11/04	7	19.81	106	19.27	19.80	-99	126,762	-0.08%	大賣/
2020/11/03	0	0.00	41	19.25	19.25	-41	125,533	-0.03%
2020/11/02	32	19.10	2	19.10	19.20	30	124,190	0.02%
2020/10/30	211	19.07	41	19.20	18.90	170	121,735	0.14%	大買/鉅額交易
2020/10/29	152	18.66	5	18.65	18.95	147	119,885	0.12%	大買/鉅額交易
2020/10/28	30	19.65	162	19.36	18.80	-132	117,910	-0.11%	大賣/鉅額交易
2020/10/27	44	19.65	0	0.00	19.65	44	115,403	0.04%
2020/10/26	38	19.47	55	19.81	19.80	-17	113,934	-0.01%
2020/10/23	50	18.50	10	18.00	18.60	40	109,416	0.04%
2020/10/22	29	17.81	0	0.00	17.90	29	106,951	0.03%
2020/10/21	0	0.00	5	17.95	17.85	-5	106,336	0.00%
2020/10/20	5	17.95	14	17.71	17.95	-9	105,733	-0.01%
2020/10/19	50	17.85	3	17.83	17.85	47	104,644	0.04%
2020/10/16	15	17.68	9	17.54	17.65	6	103,316	0.01%
2020/10/15	1	17.30	50	17.35	17.50	-49	101,167	-0.05%
2020/10/14	10	17.10	5	17.10	17.15	5	99,905	0.01%
2020/10/13	50	16.70	38	17.00	17.00	12	98,781	0.01%
2020/10/12	0	0.00	2	16.25	16.30	-2	96,201	0.00%
2020/10/08	10	16.60	100	16.49	16.65	-90	95,101	-0.09%
2020/10/07	6	16.65	15	16.65	16.65	-9	94,341	-0.01%
2020/10/06	3	16.30	3	16.35	16.45	0	93,537	0.00%
2020/10/05	60	16.38	0	0.00	16.45	60	92,554	0.06%
2020/09/30	102	15.79	55	15.43	15.85	47	90,775	0.05%	大買/
2020/09/29	301	15.45	200	15.40	15.45	101	89,783	0.11%	大買/大賣/鉅額交易
2020/09/28	1	15.50	1	15.45	15.55	0	88,723	0.00%
2020/09/25	105	15.52	0	0.00	15.40	105	88,039	0.12%	大買/鉅額交易
2020/09/24	33	14.91	40	14.85	14.80	-7	85,793	-0.01%
2020/09/23	153	15.15	52.1	15.10	15.20	100.9	83,579	0.12%	大買/
2020/09/22	6	15.97	53	15.78	15.80	-47	79,654	-0.06%
2020/09/21	65	15.82	9	15.84	15.80	56	78,597	0.07%
2020/09/18	103	16.10	0	0.00	16.05	103	77,335	0.13%	大買/鉅額交易
2020/09/17	210	16.15	100	16.15	16.10	110	76,254	0.14%	大買/鉅額交易
2020/09/16	82	15.81	0	0.00	16.10	82	74,588	0.11%
2020/09/15	112	16.63	5	16.64	16.90	107	71,108	0.15%	大買/鉅額交易
2020/09/14	75	17.06	2	17.05	16.50	73	69,318	0.11%
2020/09/11	15	18.24	182	18.61	17.70	-167	64,199	-0.26%	大賣/鉅額交易
2020/09/10	0	0.00	12	19.11	19.05	-12	60,379	-0.02%
2020/09/09	7	18.68	13	18.68	19.00	-6	59,235	-0.01%
2020/09/07	7	19.00	0	0.00	18.80	7	55,986	0.01%
2020/09/04	61	18.61	20	18.28	18.80	41	52,869	0.08%
2020/09/03	4	18.00	2.4	18.10	18.20	1.6	51,321	0.00%
2020/09/02	53	17.35	52	17.31	17.60	1	49,450	0.00%
2020/09/01	51	17.20	101	17.35	17.20	-50	48,390	-0.10%	大賣/
2020/08/31	68	17.53	5	17.40	17.40	63	46,838	0.13%
2020/08/28	65	16.63	2	16.50	16.35	63	43,576	0.14%
2020/08/27	1	16.55	61	16.20	16.25	-60	42,409	-0.14%
2020/08/26	121	16.59	110	16.36	16.45	11	41,223	0.03%	大買/大賣/
2020/08/25	7	16.14	19	16.05	16.30	-12	39,046	-0.03%
2020/08/24	0	0.00	21	15.35	15.20	-21	34,943	-0.06%
2020/08/21	120	15.38	30	15.15	15.20	90	34,183	0.26%	大買/
2020/08/20	37	15.53	86	15.05	15.00	-49	32,488	-0.15%
2020/08/19	54	15.49	16	15.25	15.40	38	29,075	0.13%
2020/08/18	30	14.92	18	15.08	15.20	12	26,709	0.04%
2020/08/17	0	0.00	5	14.54	14.90	-5	23,874	-0.02%
2020/08/14	0	0.00	6	13.49	13.55	-6	21,723	-0.03%
2020/08/12	0	0.00	30	12.10	12.20	-30	18,795	-0.16%
2020/08/11	42	12.62	130	12.51	12.45	-88	18,327	-0.48%	大賣/
2020/08/10	120	11.73	23	11.66	12.50	97	16,859	0.58%	大買/
2020/07/24	5	10.70	0	0.00	10.70	5	15,977	0.03%
2020/07/23	10	10.85	5	10.80	10.85	5	16,104	0.03%
2020/07/17	0	0.00	5	11.00	10.85	-5	16,106	-0.03%
2020/07/16	0	0.00	3	11.00	11.05	-3	16,385	-0.02%
2020/07/15	2	10.80	2	10.80	10.85	0	16,399	0.00%
2020/07/06	20	11.20	24	11.14	11.15	-4	16,800	-0.02%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/12	0	0.00	10	10.85	10.85	-10	17,087	-0.06%
2020/06/11	2	11.15	0	0.00	10.95	2	17,309	0.01%
2020/06/08	17	11.44	0	0.00	11.35	17	17,874	0.10%
2020/05/19	3	10.75	0	0.00	10.70	3	16,592	0.02%
2020/05/14	1	10.45	0	0.00	10.35	1	16,696	0.01%
2020/05/12	10	10.53	0	0.00	10.50	10	16,654	0.06%
2020/05/08	5	10.60	0	0.00	10.55	5	16,543	0.03%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/05/05	5	10.60	4	10.60	10.65	1	16,636	0.01%
2020/05/04	0	0.00	17	10.85	10.75	-17	16,637	-0.10%
2020/04/29	3	10.80	0	0.00	10.70	3	16,169	0.02%
2020/04/24	5	9.95	0	0.00	9.94	5	16,289	0.03%
2020/04/21	2	9.88	0	0.00	9.88	2	16,366	0.01%
2020/04/20	0	0.00	21	10.20	10.10	-21	16,196	-0.13%
2020/04/17	3	10.20	0	0.00	10.25	3	16,085	0.02%
2020/04/15	0	0.00	3	10.65	10.35	-3	16,298	-0.02%
2020/04/14	5	10.20	0	0.00	10.15	5	15,993	0.03%
2020/03/30	0	0.00	1	9.15	9.23	-1	15,543	-0.01%
2020/03/12	3	11.35	4	11.20	11.10	-1	13,317	-0.01%
2020/03/06	0	0.00	6.6	11.65	11.70	-6.6	12,639	-0.05%
2020/02/21	6	11.75	0	0.00	11.75	6	12,615	0.05%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/06	101	11.95	1	11.90	11.95	100	12,973	0.77%	大買/
2020/02/04	101	11.60	0	0.00	11.60	101	13,085	0.77%	大買/鉅額交易
2020/01/31	1	11.65	0	0.00	11.75	1	13,329	0.01%
2020/01/10	3	13.15	0	0.00	13.15	3	13,087	0.02%
2020/01/08	0	0.00	11	12.65	12.60	-11	12,602	-0.09%
2020/01/02	100	12.75	0	0.00	12.70	100	11,649	0.86%
2019/12/27	10	12.45	0	0.00	12.50	10	11,556	0.09%
2019/12/23	0	0.00	10	12.55	12.55	-10	11,986	-0.08%
2019/12/18	0	0.00	3	12.55	12.65	-3	11,984	-0.03%
2019/12/16	0	0.00	0.2	12.40	12.45	-0.2	11,701	0.00%
2019/12/11	8	12.20	0	0.00	12.20	8	11,623	0.07%
2019/12/09	2	12.20	0	0.00	12.20	2	11,742	0.02%
2019/11/28	0	0.00	0.1	12.55	12.55	-0.1	11,148	0.00%
2019/11/18	0.2	12.40	0	0.00	12.50	0.2	10,589	0.00%
2019/11/13	0	0.00	5	12.55	12.60	-5	10,919	-0.05%
2019/11/07	5	12.70	0	0.00	12.65	5	11,364	0.04%
2019/11/06	0	0.00	16	12.80	12.80	-16	11,286	-0.14%
2019/11/04	1	12.70	0	0.00	12.80	1	10,738	0.01%
2019/10/30	0	0.00	2.1	12.58	12.60	-2.1	11,159	-0.02%
2019/10/29	0	0.00	2	12.95	12.70	-2	10,954	-0.02%
2019/10/25	0	0.00	1	13.35	13.20	-1	11,122	-0.01%
2019/10/17	0	0.00	3.4	13.04	13.10	-3.4	12,137	-0.03%
2019/10/01	0	0.00	0.9	13.15	13.25	-0.9	12,417	-0.01%
2019/08/30	0	0.00	0.1	12.75	12.85	-0.1	12,900	0.00%
2019/08/23	0	0.00	0.8	12.85	12.90	-0.8	12,875	-0.01%
2019/08/13	1	13.10	0	0.00	13.10	1	12,140	0.01%
2019/08/12	0	0.00	5	13.35	13.35	-5	12,134	-0.04%
2019/08/02	8	13.62	0	0.00	13.40	8	12,013	0.07%
2019/08/01	39	14.14	0	0.00	14.10	39	11,675	0.33%
2019/07/30	5	14.60	0	0.00	14.25	5	11,591	0.04%
2019/07/25	1	14.10	0	0.00	14.10	1	11,566	0.01%
2019/07/09	1	13.40	0	0.00	13.40	1	12,327	0.01%
2019/07/04	0	0.00	0.2	13.40	13.50	-0.2	11,989	0.00%
2019/06/27	1	12.65	0	0.00	12.65	1	11,223	0.01%
2019/05/23	0	0.00	0.1	12.00	11.95	-0.1	12,022	0.00%
2019/05/14	2	12.30	0	0.00	12.35	2	12,283	0.02%
2019/05/06	2	13.25	0	0.00	13.05	2	11,436	0.02%
2019/05/03	2	13.75	0	0.00	13.70	2	10,955	0.02%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/24	2	13.40	0	0.00	13.20	2	10,129	0.02%
2019/04/23	4	13.15	4	13.25	13.45	0	10,026	0.00%
2019/04/15	0	0.00	27	12.30	12.60	-27	8,450	-0.32%
2019/04/12	5	12.20	7	12.20	12.20	-2	8,059	-0.02%
2019/04/11	1	12.25	0	0.00	12.20	1	8,020	0.01%
2019/04/03	0	0.00	20	11.95	12.00	-20	7,930	-0.25%
2019/03/26	0	0.00	2	11.85	11.85	-2	8,036	-0.02%
2019/03/14	1	12.05	0.3	12.10	12.05	0.7	8,766	0.01%
2019/03/13	0	0.00	2	12.15	12.20	-2	8,915	-0.02%
2019/03/12	3	12.28	0	0.00	12.30	3	9,116	0.03%
2019/03/04	0	0.00	8.4	12.45	12.40	-8.4	11,900	-0.07%
2019/02/27	8	12.51	2	12.50	12.45	6	11,874	0.05%
2019/02/26	0	0.00	1	12.55	12.50	-1	11,688	-0.01%
2019/02/25	0.7	12.20	2	12.25	12.25	-1.3	11,552	-0.01%
2019/02/22	2	12.15	0	0.00	12.15	2	11,516	0.02%
2019/02/20	0	0.00	7	11.95	12.00	-7	11,234	-0.06%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/18	5	11.93	0	0.00	11.85	5	11,257	0.04%
2019/02/15	0	0.00	7	11.92	11.85	-7	11,419	-0.06%
2019/02/14	2	11.85	0	0.00	11.90	2	11,375	0.02%
2019/02/13	3	11.83	0	0.00	11.85	3	11,295	0.03%
2019/02/12	1.2	11.95	0	0.00	11.90	1.2	11,316	0.01%
2019/02/11	1	12.00	0	0.00	11.95	1	11,325	0.01%
2019/01/14	1	11.85	1	11.75	11.75	0	12,224	0.00%
2019/01/02	0	0.00	35	11.90	11.90	-35	12,768	-0.27%
2018/12/12	0	0.00	10	12.05	12.15	-10	11,644	-0.09%
2018/12/11	10	12.00	0	0.00	12.05	10	11,561	0.09%
2018/12/05	10	12.20	50	12.16	12.20	-40	11,076	-0.36%
2018/12/04	0	0.00	54	12.24	12.25	-54	10,963	-0.49%
2018/12/03	0	0.00	0.2	12.00	11.95	-0.2	10,609	0.00%
2018/11/26	0	0.00	7	11.64	11.65	-7	8,199	-0.09%
2018/11/23	9	11.57	2	11.45	11.45	7	8,107	0.09%
2018/10/29	0	0.00	2	11.15	11.15	-2	8,089	-0.02%
2018/10/19	2	11.95	0	0.00	12.35	2	7,969	0.03%
2018/10/18	0	0.00	2	12.30	12.15	-2	7,878	-0.03%
2018/10/15	10	11.70	1	11.70	11.75	9	7,789	0.12%
2018/10/12	0.5	11.90	0	0.00	11.70	0.5	7,777	0.01%
2018/10/11	0	0.00	1	12.00	11.55	-1	7,688	-0.01%
2018/10/08	1	12.50	0	0.00	12.45	1	7,373	0.01%
2018/10/01	0	0.00	10	13.05	13.05	-10	7,518	-0.13%
2018/09/04	1	12.85	0	0.00	12.90	1	8,931	0.01%
2018/08/17	0	0.00	5.6	13.14	13.00	-5.6	9,325	-0.06%
2018/08/06	2	14.40	0	0.00	14.40	2	10,217	0.02%
2018/08/02	3	14.10	0	0.00	13.85	3	10,189	0.03%
2018/07/05	1	13.05	1	12.90	12.90	0	11,719	0.00%
2018/07/03	0	0.00	1	13.25	13.20	-1	11,842	-0.01%
2018/07/02	20	13.38	0	0.00	13.35	20	11,812	0.17%
2018/06/29	25	12.97	0	0.00	13.00	25	11,668	0.21%
2018/06/28	10	12.95	0	0.00	12.95	10	11,482	0.09%
2018/06/26	0	0.00	5	13.30	13.30	-5	11,309	-0.04%
2018/06/25	0	0.00	1	13.85	13.80	-1	11,240	-0.01%
2018/06/20	0	0.00	2	14.55	14.35	-2	11,437	-0.02%
2018/06/19	0	0.00	1	14.55	14.55	-1	11,403	-0.01%
2018/05/31	0	0.00	2	14.70	14.85	-2	13,396	-0.01%
2018/05/29	8	15.08	0	0.00	15.05	8	13,537	0.06%
2018/05/24	15	15.25	0	0.00	15.25	15	13,928	0.11%
2018/05/22	0	0.00	1	15.70	15.40	-1	13,950	-0.01%
2018/05/10	0	0.00	5	15.00	14.95	-5	15,718	-0.03%
2018/05/09	1	15.05	1	15.25	15.00	0	15,801	0.00%
2018/05/08	0	0.00	5	15.05	15.05	-5	15,796	-0.03%
2018/04/30	4	15.10	0	0.00	15.10	4	16,509	0.02%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/22	1	15.75	0	0.00	15.75	1	29,682	0.00%
2018/03/21	2	15.78	1	15.85	15.90	1	29,610	0.00%
2018/03/12	0	0.00	2	15.80	15.85	-2	31,022	-0.01%
2018/03/09	0	0.00	1	15.60	15.45	-1	31,322	0.00%
2018/03/08	0	0.00	10	15.20	15.10	-10	31,526	-0.03%
2018/03/05	2	15.43	10	15.20	15.20	-8	32,372	-0.02%
2018/03/01	0	0.00	2	15.75	15.90	-2	32,670	-0.01%
2018/02/27	1	15.65	0	0.00	15.45	1	32,580	0.00%
2018/02/23	1	15.50	2	15.65	15.50	-1	32,621	0.00%
2018/02/21	1	15.65	0	0.00	15.50	1	32,819	0.00%
2018/02/12	0	0.00	2	15.25	15.10	-2	32,807	-0.01%
2018/02/07	0	0.00	1	15.80	15.50	-1	32,820	0.00%
2018/02/05	2	16.40	0	0.00	16.45	2	32,631	0.01%
2018/01/31	0	0.00	4	17.05	17.25	-4	32,975	-0.01%
2018/01/30	0	0.00	3	17.40	17.20	-3	33,901	-0.01%
2018/01/24	6	17.51	0	0.00	17.60	6	34,671	0.02%
2018/01/23	1	17.40	3	17.15	17.15	-2	34,505	-0.01%
2018/01/22	3	17.55	10	17.50	17.50	-7	34,772	-0.02%
2018/01/19	1	18.05	0	0.00	18.05	1	34,455	0.00%
2018/01/18	4	18.13	2	18.15	18.10	2	34,640	0.01%
2018/01/17	0	0.00	10	18.00	18.05	-10	34,805	-0.03%
2018/01/16	4	17.78	0	0.00	17.80	4	35,518	0.01%
2018/01/11	12	18.08	0	0.00	17.85	12	35,930	0.03%
2018/01/08	9	18.53	16	18.31	18.40	-7	35,487	-0.02%
2018/01/05	74	18.54	31	18.50	18.70	43	35,212	0.12%
2018/01/04	1	17.90	5	17.74	18.15	-4	32,858	-0.01%
2018/01/03	5	17.98	8	17.60	17.70	-3	31,810	-0.01%
2018/01/02	1	17.95	7	17.80	17.95	-6	29,691	-0.02%