長榮 (2603)-群益金鼎-建成券商分點個股進出

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
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4694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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/04/26	9.3	184.12	15.6	184.82	187.00	-6.3	36,888	-0.02%
2024/04/25	6.1	178.70	12.1	179.75	181.00	-5.9	36,262	-0.02%
2024/04/24	2.1	177.57	2.6	176.81	180.00	-0.5	36,522	0.00%
2024/04/23	4	173.87	1.1	173.73	173.50	2.9	36,537	0.01%
2024/04/22	1.2	177.25	2.2	178.23	174.00	-1	36,681	0.00%
2024/04/19	18	172.78	19.3	173.80	172.50	-1.3	36,159	0.00%
2024/04/17	1	170.50	0.2	172.50	170.50	0.8	36,093	0.00%
2024/04/16	30.2	172.61	27.1	170.99	170.50	3.1	36,505	0.01%
2024/04/15	18	173.39	19	177.16	178.00	-1	37,006	0.00%
2024/04/12	7.1	174.96	7.2	176.19	176.50	-0.1	37,086	0.00%
2024/04/11	0.1	174.50	9.2	174.68	175.00	-9.1	37,542	-0.02%
2024/04/10	11	171.55	6	169.00	169.00	5	38,445	0.01%
2024/04/09	6	169.33	7.1	171.25	171.00	-1.1	39,073	0.00%
2024/04/08	0.1	167.00	1.1	166.00	168.00	-1	39,673	0.00%
2024/04/03	6.1	165.02	5.1	165.63	165.00	1	39,600	0.00%
2024/04/02	11.5	166.17	5.1	165.53	165.50	6.4	39,719	0.02%
2024/04/01	21.1	169.31	17.1	168.62	167.50	4	39,542	0.01%
2024/03/29	14.1	173.13	16.3	174.20	172.00	-2.2	39,509	-0.01%
2024/03/28	18	175.22	17.2	176.26	176.00	0.8	39,026	0.00%
2024/03/27	10.2	174.47	14.1	175.04	175.50	-3.9	38,886	-0.01%
2024/03/26	15	171.53	14	171.75	171.50	1	39,666	0.00%
2024/03/25	1.1	174.36	1.2	173.92	173.50	-0.1	40,019	0.00%
2024/03/22	29.9	171.08	23	170.15	170.00	6.9	40,849	0.02%
2024/03/21	16.3	177.99	17.3	175.08	175.00	-1.1	41,611	0.00%
2024/03/20	42.2	179.39	43.2	178.22	176.00	-1	41,532	0.00%
2024/03/19	9.1	169.97	21.1	172.24	177.00	-12	40,415	-0.03%
2024/03/18	35.1	163.68	29.2	164.21	164.50	5.9	39,780	0.01%
2024/03/15	61.5	168.68	42.1	168.32	166.50	19.5	40,039	0.05%
2024/03/14	30.3	184.84	22.1	183.34	183.50	8.2	38,795	0.02%
2024/03/13	4.2	191.04	7.1	191.94	191.00	-2.9	38,018	-0.01%
2024/03/12	12.3	180.73	12.2	186.16	187.50	0.1	37,317	0.00%
2024/03/11	16.3	179.78	21	180.74	180.00	-4.7	36,896	-0.01%
2024/03/08	28.6	180.97	26.7	180.06	179.50	2	36,775	0.01%
2024/03/07	0	176.50	9.5	176.18	177.50	-9.5	36,257	-0.03%
2024/03/06	11	172.05	11	171.59	171.50	0	35,864	0.00%
2024/03/05	13.3	172.80	11.5	173.36	173.50	1.8	35,697	0.00%
2024/03/04	7	164.79	9.5	169.47	172.00	-2.5	35,258	-0.01%
2024/03/01	12.3	164.34	10.5	164.98	165.00	1.8	34,722	0.01%
2024/02/29	0.1	164.50	6	165.83	165.50	-5.9	34,435	-0.02%
2024/02/27	1	161.00	2	161.00	159.50	-1	33,938	0.00%
2024/02/26	0	0.00	0.1	159.50	160.00	-0.1	33,830	0.00%
2024/02/23	19.2	161.24	31.2	160.87	159.50	-12	33,829	-0.04%
2024/02/22	6.2	159.46	12.5	161.00	162.50	-6.3	33,543	-0.02%
2024/02/21	16	156.94	8.1	155.57	155.00	7.9	32,882	0.02%
2024/02/20	2.1	153.64	1.2	152.08	153.50	0.9	32,583	0.00%
2024/02/19	6	147.50	12	148.79	149.00	-6	32,553	-0.02%
2024/02/16	8	150.06	7	148.57	148.00	1	32,785	0.00%
2024/02/15	4.1	146.77	4.2	148.95	149.00	-0.1	33,361	0.00%
2024/02/05	6	150.83	5	152.00	152.00	1	33,037	0.00%
2024/02/02	2.1	152.98	0	0.00	150.00	2.1	32,998	0.01%
2024/02/01	2.1	155.76	4	156.00	157.00	-1.9	32,542	-0.01%
2024/01/31	5	150.70	2	150.50	150.50	3	32,117	0.01%
2024/01/30	2	151.50	2	152.00	151.50	0	32,035	0.00%
2024/01/29	0	151.00	0	0.00	151.50	0	32,167	0.00%
2024/01/26	15	151.30	15	150.50	151.00	0	32,157	0.00%
2024/01/25	14	152.36	15	151.63	151.50	-1	32,011	0.00%
2024/01/24	13	154.35	14	153.68	153.50	-1	31,874	0.00%
2024/01/23	12	153.33	13.1	152.54	152.50	-1.1	31,848	0.00%
2024/01/22	17	150.32	21.2	151.34	152.50	-4.2	31,840	-0.01%
2024/01/19	16.1	155.28	12	155.08	155.00	4.1	31,526	0.01%
2024/01/18	14.1	154.45	5.2	156.82	158.00	8.9	31,319	0.03%
2024/01/17	15.1	152.80	14.3	152.46	152.50	0.8	30,863	0.00%
2024/01/16	19.6	155.36	34	154.82	153.50	-14.4	30,351	-0.05%
2024/01/15	4.1	158.04	11.2	158.60	158.50	-7.1	29,887	-0.02%
2024/01/12	15.1	153.85	17.1	154.94	156.50	-2	29,552	-0.01%
2024/01/11	19.5	149.56	10.1	149.30	149.00	9.4	28,933	0.03%
2024/01/10	20.3	148.03	16.5	148.15	148.00	3.8	28,833	0.01%
2024/01/09	13.2	151.20	12.1	151.71	151.50	1.1	28,159	0.00%
2024/01/08	16	159.69	14.1	160.88	160.50	1.9	27,201	0.01%
2024/01/05	12	161.54	20	161.80	162.50	-7.9	26,660	-0.03%
2024/01/04	13.1	161.73	17.4	160.70	161.00	-4.3	26,027	-0.02%
2024/01/03	7.2	154.28	7.1	154.35	155.00	0.1	25,080	0.00%
2024/01/02	11.1	151.83	17.4	150.98	151.00	-6.3	24,376	-0.03%
2023/12/29	3	143.00	3	142.50	143.50	0	23,571	0.00%
2023/12/28	10	144.60	10.1	143.02	143.00	-0.1	23,503	0.00%
2023/12/27	10.2	149.10	15.2	147.88	147.00	-4.9	23,295	-0.02%
2023/12/26	6.1	145.92	6.1	146.22	146.50	0	23,118	0.00%
2023/12/25	28.3	143.35	20.6	142.42	142.00	7.7	22,603	0.03%
2023/12/22	16	150.75	15.1	151.86	153.00	0.9	21,338	0.00%
2023/12/21	15.1	150.54	20.1	151.04	152.00	-5.1	20,511	-0.02%
2023/12/20	8	146.31	8.2	147.18	148.00	-0.2	19,284	0.00%
2023/12/19	14.1	145.18	15.1	145.30	147.00	-1	18,551	-0.01%
2023/12/18	33	140.15	45.3	140.71	141.50	-12.3	17,480	-0.07%
2023/12/15	7.1	133.41	19.2	133.00	134.00	-12.1	16,324	-0.07%
2023/12/14	12	128.67	11	128.55	129.00	1	15,980	0.01%
2023/12/13	11	128.41	4.1	128.98	129.50	7	16,287	0.04%
2023/12/12	1	129.50	40.1	125.63	129.00	-39.1	17,166	-0.23%
2023/12/11	1	120.50	11.2	120.77	122.00	-10.2	16,528	-0.06%
2023/12/08	0.1	117.50	5.1	117.70	118.50	-5.1	16,123	-0.03%
2023/12/07	2	115.75	3	115.50	115.50	-1	16,004	-0.01%
2023/12/06	2	116.25	8	117.13	117.00	-6	16,028	-0.04%
2023/12/05	11.1	118.31	5	117.00	117.50	6.1	15,952	0.04%
2023/12/04	0.1	117.70	5	117.30	118.50	-5	15,627	-0.03%
2023/12/01	0	0.00	1	114.50	114.50	-1	15,074	-0.01%
2023/11/30	1	112.00	0	0.00	112.00	1	15,019	0.01%
2023/11/29	3	112.67	2	112.00	112.00	1	15,059	0.01%
2023/11/28	4	114.50	4	113.00	114.00	0	14,999	0.00%
2023/11/22	3	112.33	2.1	112.74	112.00	0.9	14,926	0.01%
2023/11/21	2	113.50	2.2	113.05	113.50	-0.2	14,894	0.00%
2023/11/20	1	114.00	1	113.00	114.00	0	14,878	0.00%
2023/11/17	2	115.50	1	115.01	115.00	1	14,806	0.01%
2023/11/16	2.2	116.96	3.4	116.91	117.00	-1.2	14,770	-0.01%
2023/11/15	4	115.50	10.3	114.07	115.50	-6.3	14,653	-0.04%
2023/11/14	27.3	114.05	21.1	114.95	114.00	6.2	15,129	0.04%
2023/11/10	1	109.50	1	109.00	109.00	0	14,845	0.00%
2023/11/09	2	108.25	2	108.00	109.00	0	14,856	0.00%
2023/11/08	3	107.50	1	107.50	107.50	2	15,081	0.01%
2023/11/07	2	108.50	0	0.00	108.50	2	15,173	0.01%
2023/11/03	1.5	112.50	3.1	112.32	113.00	-1.6	15,267	-0.01%
2023/11/02	1	109.50	1.1	109.99	110.50	-0.1	15,404	0.00%
2023/11/01	0	0.00	2.3	108.78	109.00	-2.3	15,818	-0.01%
2023/10/31	1	108.00	0.3	107.67	107.50	0.7	16,245	0.00%
2023/10/30	0	0.00	1.1	109.36	110.00	-1.1	16,294	-0.01%
2023/10/27	0	0.00	5	107.30	108.00	-5	16,352	-0.03%
2023/10/26	2	104.75	0	0.00	106.50	2	16,883	0.01%
2023/10/25	0.1	106.00	0	0.00	105.50	0.1	17,495	0.00%
2023/10/24	0	0.00	2	105.00	105.00	-2	17,749	-0.01%
2023/10/23	1	104.00	1.3	103.94	103.50	-0.3	18,210	0.00%
2023/10/20	0.1	102.86	7	102.29	103.50	-6.9	18,343	-0.04%
2023/10/19	1	102.53	1	103.00	103.50	0	18,547	0.00%
2023/10/18	5.2	103.02	0	0.00	102.50	5.2	18,937	0.03%
2023/10/17	0	0.00	2.6	103.12	103.00	-2.6	19,151	-0.01%
2023/10/16	2	103.50	1	104.00	104.00	1	19,727	0.01%
2023/10/13	1	104.50	4	105.00	105.00	-3	20,186	-0.01%
2023/10/12	0	0.00	3.4	104.65	106.00	-3.4	20,497	-0.02%
2023/10/11	17.3	104.98	3.4	104.50	103.50	13.9	20,907	0.07%
2023/10/06	4	111.25	4	111.00	111.00	0	21,333	0.00%
2023/10/05	2	112.00	4	112.50	112.00	-2	21,800	-0.01%
2023/10/04	3	109.50	2	110.00	110.00	1	22,082	0.00%
2023/10/03	12	111.46	5.6	110.95	110.50	6.4	22,392	0.03%
2023/10/02	3	113.50	6	113.25	113.50	-3	22,820	-0.01%
2023/09/28	4	116.00	1	116.00	116.00	3	23,131	0.01%
2023/09/27	4.3	115.03	6.2	115.89	116.00	-1.9	24,267	-0.01%
2023/09/26	9.8	115.24	7.1	115.92	115.50	2.7	27,344	0.01%
2023/09/25	1	114.50	4	115.00	116.00	-3	28,400	-0.01%
2023/09/22	12	114.92	6.3	114.20	114.50	5.7	30,676	0.02%
2023/09/21	11.1	116.54	15	115.57	115.50	-3.9	32,343	-0.01%
2023/09/20	6	118.08	6	117.33	117.50	0	32,854	0.00%
2023/09/19	6.1	115.41	1.2	116.00	116.00	4.9	33,020	0.01%
2023/09/18	8	117.81	1	117.00	117.00	7	33,391	0.02%
2023/09/15	17.4	114.33	28.7	114.94	118.50	-11.3	33,494	-0.03%
2023/09/14	0	0.00	9	108.44	109.50	-9	32,626	-0.03%
2023/09/13	0	0.00	0.3	106.00	106.50	-0.3	32,821	0.00%
2023/09/12	3	106.00	2	106.50	106.50	1	33,615	0.00%
2023/09/11	5	105.90	75	106.03	106.50	-70	33,978	-0.21%
2023/09/08	1.5	106.67	0	0.00	107.00	1.5	34,493	0.00%
2023/09/07	1	106.50	0.3	106.83	107.00	0.7	34,795	0.00%
2023/09/06	4	107.63	3.2	107.00	107.00	0.8	35,038	0.00%
2023/09/05	0	0.00	0	108.00	108.50	0	35,164	0.00%
2023/09/04	0.5	106.00	5	106.30	107.50	-4.5	35,576	-0.01%
2023/09/01	3	105.33	1	106.00	105.50	2	35,625	0.01%
2023/08/30	0.1	106.00	0	0.00	105.50	0.1	36,167	0.00%
2023/08/29	0	0.00	2	106.00	105.50	-2	36,398	-0.01%
2023/08/28	2	104.75	1.6	104.81	105.00	0.4	36,584	0.00%
2023/08/25	0	0.00	2	107.00	105.50	-2	36,830	-0.01%
2023/08/24	10	106.00	0	0.00	106.00	10	37,012	0.03%
2023/08/23	1	106.00	2	106.75	106.50	-1	37,332	0.00%
2023/08/22	1	106.00	2	106.00	106.50	-1	37,581	0.00%
2023/08/21	8.1	105.63	2	105.25	105.00	6.1	37,731	0.02%
2023/08/18	2	107.25	24	109.17	107.00	-22	37,575	-0.06%
2023/08/17	1	104.00	5	103.60	106.00	-4	36,942	-0.01%
2023/08/16	7.4	104.01	3.8	105.03	104.00	3.6	36,917	0.01%
2023/08/15	4.3	106.24	11	106.95	106.00	-6.8	36,768	-0.02%
2023/08/14	12	107.00	1	107.50	106.50	11	36,783	0.03%
2023/08/10	1	107.00	5	107.00	107.00	-4	36,734	-0.01%
2023/08/09	6	108.33	10.2	107.03	106.50	-4.2	36,859	-0.01%
2023/08/08	1	107.50	4	107.00	107.50	-3	36,719	-0.01%
2023/08/07	9	105.11	5	105.70	106.50	4	36,651	0.01%
2023/08/04	1.1	107.58	20	108.08	109.00	-18.9	36,474	-0.05%
2023/08/02	1.1	104.04	1	104.50	105.00	0.1	36,055	0.00%
2023/08/01	3	104.17	1	104.00	105.50	2	35,949	0.01%
2023/07/31	6	104.83	1.1	107.79	104.00	4.9	35,838	0.01%
2023/07/28	7.1	106.86	4.4	106.16	107.50	2.7	35,459	0.01%
2023/07/27	1.3	102.93	6	102.92	103.00	-4.7	35,471	-0.01%
2023/07/26	10.3	102.32	8.2	102.76	102.00	2.1	35,888	0.01%
2023/07/25	6.1	99.90	1	100.00	99.70	5.1	35,577	0.01%
2023/07/24	2	98.80	0.4	99.38	99.30	1.6	35,591	0.00%
2023/07/21	4	101.25	0.3	101.50	101.00	3.7	35,463	0.01%
2023/07/20	0.1	100.50	30.5	99.95	101.00	-30.5	35,242	-0.09%
2023/07/19	30	98.44	27	99.65	98.10	3	34,939	0.01%
2023/07/18	6.1	99.28	11.2	99.47	98.60	-5.2	34,607	-0.01%
2023/07/17	6	98.15	7.3	98.05	98.40	-1.3	34,323	0.00%
2023/07/14	13.2	97.45	10.3	98.82	96.50	2.9	34,205	0.01%
2023/07/13	37.5	97.70	26.6	96.81	95.90	10.9	34,165	0.03%
2023/07/12	16.6	100.95	19.7	100.68	100.50	-3.1	33,790	-0.01%
2023/07/11	4.1	103.61	12.7	104.04	104.00	-8.6	33,810	-0.03%
2023/07/10	9.6	105.35	7.3	104.72	104.50	2.2	33,576	0.01%
2023/07/07	19	107.61	34.1	107.13	108.00	-15.1	33,543	-0.05%
2023/07/06	7	106.11	8	106.00	106.50	-1	33,027	0.00%
2023/07/05	7.1	106.25	13.8	105.71	107.00	-6.6	32,746	-0.02%
2023/07/04	67	107.31	54.1	108.03	105.50	12.9	31,898	0.04%
2023/07/03	9	99.71	11.4	101.70	102.50	-2.4	28,846	-0.01%
2023/06/30	17	92.03	21	93.13	93.50	-4	27,771	-0.01%
2023/06/29	32.9	154.56	2	154.94	155.00	30.9	25,531	0.12%
2023/06/28	13.6	158.87	2.2	159.82	157.50	11.4	23,792	0.05%
2023/06/27	7.1	161.43	2	161.25	161.00	5.1	23,207	0.02%
2023/06/26	4	159.25	9.1	159.72	160.00	-5.1	22,956	-0.02%
2023/06/21	22.6	160.48	2	159.51	158.00	20.6	22,405	0.09%
2023/06/20	1.2	163.85	4.1	163.00	162.50	-2.9	22,028	-0.01%
2023/06/19	5.3	163.59	3.5	163.66	162.00	1.8	21,797	0.01%
2023/06/16	7.4	164.90	3.2	164.56	166.00	4.2	21,478	0.02%
2023/06/15	22	162.05	9.4	162.73	162.00	12.6	21,093	0.06%
2023/06/14	3.1	161.50	3.2	160.74	161.50	-0.1	21,133	0.00%
2023/06/13	9.1	156.28	8	157.43	157.00	1	21,751	0.00%
2023/06/12	4	154.63	9.1	155.16	155.50	-5.1	23,770	-0.02%
2023/06/09	1.4	153.64	0.1	154.50	155.00	1.4	24,470	0.01%
2023/06/08	0	0.00	5.3	154.68	154.00	-5.3	24,993	-0.02%
2023/06/07	9	151.00	0.3	151.50	151.00	8.7	25,857	0.03%
2023/06/06	0	151.50	0.2	152.00	151.50	-0.2	26,019	0.00%
2023/06/05	8.2	150.88	2.1	151.02	151.00	6.1	26,045	0.02%
2023/06/02	3.3	152.87	0.1	153.00	152.50	3.2	26,017	0.01%
2023/06/01	6.3	152.63	4	153.50	153.50	2.3	26,177	0.01%
2023/05/31	4.2	154.21	0	0.00	153.00	4.2	26,502	0.02%
2023/05/30	1.1	156.00	3.1	155.33	153.50	-2	26,649	-0.01%
2023/05/29	1	156.50	18	156.42	157.00	-17	26,666	-0.06%
2023/05/26	0.1	150.50	2.1	153.03	152.50	-2	26,727	-0.01%
2023/05/25	3.2	150.52	1	150.50	150.00	2.2	26,905	0.01%
2023/05/24	1	151.51	0.1	152.00	151.50	0.9	27,177	0.00%
2023/05/23	3.2	152.05	0	0.00	151.50	3.2	27,736	0.01%
2023/05/22	1.4	151.79	3	154.00	153.50	-1.6	27,619	-0.01%
2023/05/19	2	150.75	0	0.00	150.50	2	27,430	0.01%
2023/05/18	4.2	151.88	0	0.00	151.00	4.2	27,342	0.02%
2023/05/17	2.1	151.29	1	152.00	151.00	1.1	27,418	0.00%
2023/05/16	4.1	151.62	4	150.88	151.00	0.1	27,540	0.00%
2023/05/15	2.2	152.96	0	0.00	152.50	2.2	27,598	0.01%
2023/05/12	1	151.50	0.1	152.50	152.50	1	27,656	0.00%
2023/05/11	7.2	152.75	5	151.10	151.00	2.2	27,729	0.01%
2023/05/10	1	153.51	3	154.50	155.00	-2	27,613	-0.01%
2023/05/09	4	151.25	2	151.00	151.00	2	27,411	0.01%
2023/05/08	9	150.67	5	150.70	151.00	4	27,731	0.01%
2023/05/05	8	151.00	5	151.20	151.50	3	28,099	0.01%
2023/05/04	1	152.00	0	0.00	150.50	1	28,367	0.00%
2023/05/03	15.5	151.05	4.1	150.01	150.00	11.4	28,270	0.04%
2023/05/02	27.4	155.76	3	155.50	155.50	24.4	27,680	0.09%
2023/04/28	3	162.16	0	0.00	161.50	3	27,264	0.01%
2023/04/27	4	159.63	2	159.00	159.00	2	27,278	0.01%
2023/04/26	5.2	160.97	0	0.00	160.00	5.2	27,299	0.02%
2023/04/25	4.1	163.99	9	162.22	162.00	-4.9	27,227	-0.02%
2023/04/24	4.5	165.05	3	165.00	165.00	1.5	27,297	0.01%
2023/04/21	5.2	167.84	4.3	166.09	166.00	1	27,427	0.00%
2023/04/20	0.1	169.50	1	170.50	170.50	-0.9	27,297	0.00%
2023/04/19	1	168.00	0	0.00	168.00	1	27,522	0.00%
2023/04/18	8.1	170.65	0.6	171.17	170.00	7.5	27,398	0.03%
2023/04/17	7	172.57	11.7	173.25	174.50	-4.7	27,159	-0.02%
2023/04/14	3	167.17	5.2	169.11	170.00	-2.2	26,921	-0.01%
2023/04/13	1.2	166.88	2.4	166.17	166.50	-1.2	26,615	0.00%
2023/04/12	1	167.00	3.2	165.88	166.50	-2.2	26,726	-0.01%
2023/04/11	0	165.00	1.1	165.45	164.50	-1	26,529	0.00%
2023/04/10	5	164.60	2	165.00	163.50	3	26,684	0.01%
2023/04/07	0	162.50	35.1	160.55	163.50	-35.1	26,603	-0.13%
2023/04/06	3.1	159.16	0.1	159.00	158.00	3	26,571	0.01%
2023/03/31	0.5	159.00	0	0.00	158.50	0.5	26,943	0.00%
2023/03/30	1.2	159.43	0	0.00	158.00	1.2	27,792	0.00%
2023/03/29	33	159.59	0.4	159.50	158.50	32.6	28,237	0.12%
2023/03/28	0.1	161.00	2	161.50	160.50	-1.9	28,697	-0.01%
2023/03/27	2	157.77	2	159.25	161.00	0	29,204	0.00%
2023/03/24	3	159.83	0	159.50	160.50	3	30,143	0.01%
2023/03/23	33	159.00	37.1	159.80	159.50	-4	30,253	-0.01%
2023/03/22	1.4	161.25	1	162.00	161.50	0.4	30,188	0.00%
2023/03/21	3.1	161.66	0	0.00	160.50	3.1	30,206	0.01%
2023/03/20	5.2	163.48	4	163.75	162.00	1.2	30,099	0.00%
2023/03/17	8	160.94	2	161.26	162.00	6	29,846	0.02%
2023/03/16	18.6	162.58	8.5	160.79	159.50	10.1	29,571	0.03%
2023/03/15	37.9	175.37	21.1	171.02	167.00	16.8	28,621	0.06%
2023/03/14	6.1	165.61	10.5	167.84	171.00	-4.4	26,668	-0.02%
2023/03/13	3	168.00	3.8	169.42	170.50	-0.8	25,971	0.00%
2023/03/10	7	166.50	10.4	168.13	165.00	-3.4	25,495	-0.01%
2023/03/09	1	165.00	1.3	162.83	164.50	-0.3	24,452	0.00%
2023/03/08	1.2	162.13	1.1	161.09	161.00	0.1	24,366	0.00%
2023/03/07	0.1	163.00	2.4	165.00	166.00	-2.3	24,298	-0.01%
2023/03/03	1.9	160.28	2	162.50	163.00	-0.1	24,567	0.00%
2023/03/02	2	159.50	5.2	159.69	160.50	-3.2	24,620	-0.01%
2023/03/01	0.1	155.00	0.1	155.00	156.00	-0.1	24,421	0.00%
2023/02/24	5	156.70	5.2	156.79	157.00	-0.2	24,337	0.00%
2023/02/23	13.2	155.29	19.1	157.26	158.00	-5.9	24,160	-0.02%
2023/02/22	1	154.50	2.1	153.77	152.50	-1.1	23,941	0.00%
2023/02/21	3.1	154.40	36.1	151.68	155.00	-33	23,692	-0.14%
2023/02/20	0.1	147.00	0	0.00	147.00	0.1	23,485	0.00%
2023/02/17	1.1	146.50	0	0.00	146.00	1.1	23,860	0.00%
2023/02/16	0.1	147.50	0.1	147.00	148.00	0	24,474	0.00%
2023/02/15	5	147.80	2	147.00	146.50	3	25,323	0.01%
2023/02/14	1	149.00	1.1	148.86	149.00	-0.1	25,695	0.00%
2023/02/13	5.2	143.68	5	143.90	143.50	0.2	25,862	0.00%
2023/02/10	2.3	148.38	1	147.00	147.00	1.3	26,416	0.00%
2023/02/09	32.1	150.94	4	151.00	150.00	28.1	26,872	0.10%
2023/02/08	2.6	151.50	4.1	151.50	151.50	-1.5	27,255	-0.01%
2023/02/07	0.2	151.50	0.1	151.50	151.00	0.1	27,677	0.00%
2023/02/06	14.3	153.30	11	151.00	151.00	3.3	28,290	0.01%
2023/02/03	8.3	157.82	6.1	156.95	157.00	2.2	28,298	0.01%
2023/02/02	2.1	154.52	4.1	155.60	156.00	-2	28,433	-0.01%
2023/02/01	5	152.20	3	151.50	152.00	2	28,501	0.01%
2023/01/31	1	151.50	4	152.25	152.00	-3	28,789	-0.01%
2023/01/30	2	150.76	13	151.42	150.50	-11	29,351	-0.04%
2023/01/17	5.1	153.20	4	152.50	152.50	1.1	29,516	0.00%
2023/01/16	5	151.79	0	151.50	151.50	5	29,949	0.02%
2023/01/13	0.3	152.69	0.1	152.86	152.50	0.1	30,224	0.00%
2023/01/12	10.2	155.22	8.2	152.52	152.50	2.1	31,040	0.01%
2023/01/11	2.2	157.00	2.3	158.05	156.50	-0.2	31,456	0.00%
2023/01/10	0.1	155.50	1.3	157.40	155.50	-1.2	31,952	0.00%
2023/01/09	6.5	155.68	3	155.17	155.00	3.5	33,062	0.01%
2023/01/06	2	157.50	1.1	158.98	159.00	1	33,377	0.00%
2023/01/05	4.5	157.38	4	158.25	156.50	0.5	33,744	0.00%
2023/01/04	14.1	157.85	5	157.00	156.00	9.1	34,379	0.03%
2023/01/03	6.2	161.48	7.1	160.23	160.00	-0.9	34,692	0.00%
2022/12/30	6	162.50	8	163.25	163.00	-2	34,774	-0.01%
2022/12/29	2	159.75	3	160.17	160.00	-1	35,206	0.00%
2022/12/28	8.1	160.55	5	159.60	159.00	3.1	35,835	0.01%
2022/12/27	4	164.25	4.1	162.54	162.50	-0.1	36,335	0.00%
2022/12/26	8.1	165.49	8	163.00	162.50	0.1	37,155	0.00%
2022/12/23	5.2	166.67	8.1	167.24	167.50	-2.9	37,680	-0.01%
2022/12/22	6.2	169.11	12.6	169.30	171.50	-6.4	37,869	-0.02%
2022/12/21	4.1	163.99	1.2	162.35	164.00	2.9	37,883	0.01%
2022/12/20	17.3	161.82	14.1	159.59	158.50	3.2	38,220	0.01%
2022/12/19	8.2	165.70	3	161.50	162.00	5.2	38,917	0.01%
2022/12/16	7	163.57	13.8	162.21	164.00	-6.8	39,083	-0.02%
2022/12/15	0	0.00	32	154.50	157.00	-32	38,991	-0.08%
2022/12/14	39	153.53	6.6	152.05	152.00	32.4	39,638	0.08%
2022/12/13	9	154.50	39	156.41	155.00	-30	40,008	-0.07%
2022/12/12	4	152.63	4	154.13	154.50	0	40,766	0.00%
2022/12/09	4.1	152.02	6	153.42	154.50	-1.9	41,625	0.00%
2022/12/08	2	151.00	2	151.00	151.00	0	42,498	0.00%
2022/12/07	3	151.82	2	151.50	151.50	1	44,222	0.00%
2022/12/06	34.3	155.99	3	153.17	152.50	31.3	44,704	0.07%
2022/12/05	1	159.50	1	159.00	159.00	0	45,493	0.00%
2022/12/02	2	160.50	4	158.88	158.50	-2	45,703	0.00%
2022/12/01	4	163.25	5	162.00	162.00	-1	46,812	0.00%
2022/11/30	2	159.50	2	161.00	163.00	0	46,930	0.00%
2022/11/29	0	0.00	0	160.00	161.00	0	47,245	0.00%
2022/11/28	2.2	158.52	3.2	157.67	157.50	-1	47,987	0.00%
2022/11/25	16.2	161.62	2	161.49	160.50	14.2	48,129	0.03%
2022/11/24	3	153.83	7.2	159.43	161.00	-4.2	48,659	-0.01%
2022/11/22	2	150.00	2	150.00	150.50	0	48,960	0.00%
2022/11/21	2.1	147.81	1	149.00	147.50	1.1	49,966	0.00%
2022/11/18	3	154.17	9	151.28	150.50	-6	50,925	-0.01%
2022/11/17	1	154.50	1.1	154.05	154.00	-0.1	52,546	0.00%
2022/11/16	3	154.17	3.1	154.52	154.50	-0.1	53,035	0.00%
2022/11/15	4	154.38	2	154.99	155.00	2	54,115	0.00%
2022/11/14	1	155.00	1	155.50	155.50	0	55,197	0.00%
2022/11/11	8.1	153.24	6.4	150.86	150.00	1.7	56,578	0.00%
2022/11/10	0	0.00	0.4	151.25	151.00	-0.4	57,418	0.00%
2022/11/09	0.2	148.25	0	0.00	148.50	0.2	58,833	0.00%
2022/11/08	1.3	148.35	4.1	147.87	147.50	-2.8	59,257	0.00%
2022/11/07	3	143.50	1.1	143.96	143.50	2	59,292	0.00%
2022/11/03	5	134.80	9	134.56	135.00	-4	60,344	-0.01%
2022/11/02	8	138.38	9	137.61	137.00	-1	61,818	0.00%
2022/11/01	5	136.60	3	134.83	135.00	2	62,196	0.00%
2022/10/31	9	133.95	9	135.11	137.50	0	62,743	0.00%
2022/10/28	1	140.44	1	140.00	137.50	0	62,905	0.00%
2022/10/27	2	140.75	1	137.50	142.50	1	63,650	0.00%
2022/10/26	4	136.13	4.2	136.90	139.00	-0.2	64,661	0.00%
2022/10/25	5.2	138.10	4	138.63	139.00	1.2	65,425	0.00%
2022/10/24	2.1	140.44	3.1	138.85	137.50	-1.1	66,456	0.00%
2022/10/21	2	136.75	2	137.50	135.50	0	67,585	0.00%
2022/10/20	9.2	134.82	9.2	135.32	137.00	-0.1	67,859	0.00%
2022/10/19	3.1	144.80	5	145.00	144.00	-2	68,054	0.00%
2022/10/18	4	141.99	7.8	141.96	141.00	-3.8	68,950	-0.01%
2022/10/17	16.1	141.51	7	139.07	140.00	9.1	69,802	0.01%
2022/10/14	2	149.50	4	151.50	152.50	-2	70,879	0.00%
2022/10/13	1.2	144.21	9.8	144.55	144.50	-8.6	71,431	-0.01%
2022/10/12	11.3	150.92	10.8	148.22	147.00	0.5	73,758	0.00%
2022/10/11	8.2	155.13	7.4	156.03	156.00	0.8	74,873	0.00%
2022/10/07	6.1	155.57	14.1	156.46	155.50	-8	76,526	-0.01%
2022/10/06	38	151.99	40	153.75	155.50	-2	79,300	0.00%
2022/10/05	10	155.90	49.2	154.16	155.50	-39.2	80,642	-0.05%
2022/10/04	7	151.64	1	155.37	150.50	6	82,828	0.01%
2022/10/03	18	149.72	17.1	150.83	149.50	1	84,746	0.00%
2022/09/30	13	141.46	21.5	142.41	146.00	-8.5	89,404	-0.01%
2022/09/29	10.1	146.84	15.2	146.94	144.00	-5.1	92,868	-0.01%
2022/09/28	14.1	146.50	16	146.34	144.00	-1.9	95,013	0.00%
2022/09/27	19	151.55	18.2	150.80	153.50	0.8	96,326	0.00%
2022/09/26	18.5	148.91	15	149.73	145.50	3.5	98,920	0.00%
2022/09/23	10	159.10	15.6	158.83	158.00	-5.6	101,954	-0.01%
2022/09/22	13.4	159.14	7.7	159.02	156.00	5.7	103,290	0.01%
2022/09/21	25	169.76	21.8	169.71	166.50	3.2	105,540	0.00%
2022/09/20	10.2	170.46	13	171.38	172.50	-2.8	106,936	0.00%
2022/09/19	14.5	178.44	4.6	180.27	169.00	9.9	109,423	0.01%
2022/09/06	28.6	80.99	24.5	80.86	80.80	4.1	109,750	0.00%
2022/09/05	10.2	80.37	9.3	80.20	80.00	0.9	110,450	0.00%
2022/09/02	99.3	82.88	34.7	81.61	79.70	64.6	111,134	0.06%
2022/09/01	20.1	87.26	13.6	86.26	86.20	6.5	110,104	0.01%
2022/08/31	20	86.50	22	87.32	88.30	-2	111,154	0.00%
2022/08/30	22	88.24	23	87.96	88.00	-1	110,653	0.00%
2022/08/29	28.1	87.77	16	87.88	87.90	12.1	110,637	0.01%
2022/08/26	17	94.08	26	93.90	93.50	-9	110,403	-0.01%
2022/08/25	12.1	93.37	19	93.46	93.20	-6.9	110,452	-0.01%
2022/08/24	11.6	93.87	14	93.69	92.10	-2.5	110,843	0.00%
2022/08/23	17	95.11	11	95.32	95.10	6	111,196	0.01%
2022/08/22	23.1	95.38	28	95.34	95.00	-4.9	111,536	0.00%
2022/08/19	19	97.77	18	98.11	98.00	1	111,307	0.00%
2022/08/18	14.5	98.62	5	98.24	97.80	9.5	111,482	0.01%
2022/08/17	15.2	98.97	23.2	99.46	98.30	-8	111,900	-0.01%
2022/08/16	22	98.28	18.3	98.00	97.10	3.7	112,179	0.00%
2022/08/15	98.2	100.59	81.3	99.73	99.50	16.9	113,986	0.01%
2022/08/12	4	103.25	10.7	103.94	104.00	-6.7	113,201	-0.01%
2022/08/11	43	104.29	18	104.17	103.00	25	114,580	0.02%
2022/08/10	22	104.39	15.4	104.90	103.00	6.6	113,853	0.01%
2022/08/09	22.1	102.87	44	103.31	105.00	-22	113,610	-0.02%
2022/08/08	28.3	99.31	22.1	99.97	101.00	6.3	113,561	0.01%
2022/08/05	13.4	97.37	103	97.62	99.20	-89.6	112,786	-0.08%	大賣/
2022/08/04	2	92.60	3	93.77	94.00	-1	112,735	0.00%
2022/08/03	47	93.87	61	93.26	93.20	-14	113,100	-0.01%
2022/08/02	109	94.43	27.2	93.37	93.30	81.8	114,082	0.07%	大買/
2022/08/01	6	95.82	79	96.02	96.60	-73	114,967	-0.06%
2022/07/29	89.2	95.17	99	94.63	95.50	-9.8	116,058	-0.01%
2022/07/28	78.1	92.93	3	92.97	92.00	75.1	116,037	0.06%
2022/07/27	6	93.62	74	93.05	94.00	-68	116,797	-0.06%
2022/07/26	8	91.94	11	91.97	91.70	-3	116,958	0.00%
2022/07/25	85	92.15	28	91.81	92.10	57	117,984	0.05%
2022/07/22	17	94.83	14	94.40	94.20	3	117,754	0.00%
2022/07/21	8	92.49	84.1	91.85	93.00	-76.1	117,727	-0.06%
2022/07/20	92.1	90.66	11.4	90.38	89.70	80.7	116,996	0.07%
2022/07/19	14	91.46	80	91.06	91.60	-66	117,778	-0.06%
2022/07/18	61	89.40	65	89.99	89.30	-4	117,285	0.00%
2022/07/15	78.6	89.31	19	89.77	89.30	59.6	117,712	0.05%
2022/07/14	3	88.93	111	89.76	90.60	-108	118,086	-0.09%	大賣/鉅額交易
2022/07/13	55	89.28	48	87.75	87.10	7	117,449	0.01%
2022/07/12	105	87.28	80	85.62	86.10	25	116,723	0.02%	大買/
2022/07/11	12	92.60	6	92.97	92.30	6	115,616	0.01%
2022/07/08	45	93.10	41.1	93.44	92.70	3.9	115,425	0.00%
2022/07/07	98	87.77	17	88.06	88.40	81	114,229	0.07%
2022/07/06	27	87.56	29	87.44	85.80	-2	113,418	0.00%
2022/07/05	18	85.94	35	86.24	87.70	-17	112,527	-0.02%
2022/07/04	11.1	81.06	9	81.01	82.50	2.1	110,875	0.00%
2022/07/01	39.1	84.45	35.3	84.68	79.80	3.9	109,978	0.00%
2022/06/30	27	86.84	33	85.41	84.60	-6	108,135	-0.01%
2022/06/29	53.2	92.60	21.1	92.55	89.00	32.1	106,524	0.03%
2022/06/28	54.1	107.27	29.4	107.76	108.50	24.7	101,371	0.02%
2022/06/27	39	105.62	38.1	106.82	108.50	0.9	97,932	0.00%
2022/06/24	9.3	99.69	9.3	99.40	98.70	0	96,001	0.00%
2022/06/23	33.3	99.88	29	98.36	96.10	4.3	95,217	0.00%
2022/06/22	45.3	104.67	83	104.78	102.00	-37.7	94,380	-0.04%
2022/06/21	13	110.46	9	111.78	110.00	4	91,420	0.00%
2022/06/20	44.2	112.68	29	111.02	109.50	15.2	90,332	0.02%
2022/06/17	28.2	119.02	26.4	119.99	119.50	1.8	88,054	0.00%
2022/06/16	40.6	124.44	32	120.95	119.50	8.6	87,782	0.01%
2022/06/15	37	130.50	28	128.77	128.00	9	87,290	0.01%
2022/06/14	44.2	130.58	47	131.15	131.50	-2.8	91,019	0.00%
2022/06/13	63.9	132.50	12	130.75	130.50	51.9	98,088	0.05%
2022/06/10	7	138.50	3	138.33	139.00	4	101,235	0.00%
2022/06/09	36	140.33	21	140.36	140.00	15	103,838	0.01%
2022/06/08	10	145.50	13	145.50	145.50	-3	105,150	0.00%
2022/06/07	4	143.88	6	144.75	144.50	-2	108,405	0.00%
2022/06/06	24.1	145.69	3.2	146.22	143.50	20.9	112,216	0.02%
2022/06/02	0	0.00	3	144.83	144.50	-3	117,494	0.00%
2022/06/01	9	143.78	14	143.86	144.50	-5	122,507	0.00%
2022/05/31	15.1	143.76	26	141.31	140.50	-11	128,602	-0.01%
2022/05/30	4	145.00	2.3	144.89	144.00	1.8	130,969	0.00%
2022/05/27	8	143.81	6.1	143.82	144.50	1.9	133,139	0.00%
2022/05/26	12	143.83	11	142.55	142.00	1	135,923	0.00%
2022/05/25	2.1	142.52	3.2	144.73	143.00	-1.1	137,580	0.00%
2022/05/24	5.2	144.38	15.2	144.03	142.00	-10	140,648	-0.01%
2022/05/23	35.5	144.22	29.1	143.56	144.00	6.4	141,672	0.00%
2022/05/20	7	136.50	3.1	135.44	135.00	3.9	143,505	0.00%
2022/05/19	31.2	132.29	45	132.63	136.00	-13.9	146,445	-0.01%
2022/05/18	17	137.82	7	138.07	137.50	10	147,550	0.01%
2022/05/17	10	135.40	6	136.33	135.50	4	148,465	0.00%
2022/05/16	17.1	138.44	3	137.83	137.50	14.1	148,528	0.01%
2022/05/13	4	142.87	5	143.10	143.50	-1	147,529	0.00%
2022/05/12	24.2	141.95	75	141.30	139.00	-50.8	148,790	-0.03%
2022/05/11	16.1	146.28	10	145.80	144.50	6.1	149,339	0.00%
2022/05/10	91.3	146.54	65.4	146.18	149.00	25.9	149,834	0.02%
2022/05/09	39.2	151.31	6.1	149.57	147.00	33.1	149,854	0.02%
2022/05/06	33.2	152.52	16.2	151.05	154.00	17	151,677	0.01%
2022/05/05	18	153.31	29.1	151.90	152.50	-11.1	151,966	-0.01%
2022/05/04	13.2	151.55	28.3	151.37	151.50	-15.1	151,229	-0.01%
2022/05/03	13	145.19	16.1	145.94	146.50	-3.1	151,034	0.00%
2022/04/29	15	142.80	38.1	143.83	145.00	-23.1	152,395	-0.02%
2022/04/28	21.2	140.46	11	140.95	138.00	10.2	153,466	0.01%
2022/04/27	10	136.90	8	137.38	140.00	2	153,629	0.00%
2022/04/26	1.1	140.59	8.4	141.11	139.00	-7.3	154,336	0.00%
2022/04/25	49.1	141.40	34	140.01	139.50	15.1	154,956	0.01%
2022/04/22	14.1	145.70	24.8	146.45	147.50	-10.7	154,411	-0.01%
2022/04/21	31.9	145.93	21.2	146.02	145.50	10.7	155,375	0.01%
2022/04/20	22.2	143.53	23.1	143.39	143.50	-0.9	155,690	0.00%
2022/04/19	3	141.17	7.3	141.52	141.50	-4.3	156,662	0.00%
2022/04/18	6	140.00	2	138.75	138.00	4	157,249	0.00%
2022/04/15	8.4	140.77	7.2	140.75	141.50	1.2	158,579	0.00%
2022/04/14	11.1	140.09	5.2	139.79	138.00	5.9	159,052	0.00%
2022/04/13	2.3	139.15	12	139.04	140.00	-9.7	159,379	-0.01%
2022/04/12	4	134.50	5	134.00	134.50	-1	158,970	0.00%
2022/04/11	6.1	137.64	5.4	137.06	136.00	0.7	158,820	0.00%
2022/04/08	22	134.64	23	133.93	135.50	-1	160,447	0.00%
2022/04/07	11.4	129.74	7	129.43	128.50	4.4	160,256	0.00%
2022/04/06	8.2	134.31	30.2	134.73	133.50	-22	160,346	-0.01%
2022/04/01	30.3	137.17	6.5	137.77	138.50	23.8	161,153	0.01%
2022/03/31	1	134.00	0.2	135.04	135.00	0.8	160,612	0.00%
2022/03/30	13.1	134.77	7	135.29	135.00	6.1	160,879	0.00%
2022/03/29	13.1	136.42	7.2	135.53	135.00	5.9	160,807	0.00%
2022/03/28	20.3	130.71	12.1	130.43	133.00	8.3	160,703	0.01%
2022/03/25	181.7	138.57	49	136.05	132.50	132.7	160,740	0.08%	大買/鉅額交易
2022/03/24	7.2	141.22	1	141.50	140.50	6.2	159,508	0.00%
2022/03/23	12	143.08	54	143.90	143.50	-42	159,913	-0.03%
2022/03/22	20.1	144.10	6	143.17	142.50	14.1	160,671	0.01%
2022/03/21	16.1	142.40	14.8	143.01	144.50	1.3	161,414	0.00%
2022/03/18	69.1	142.27	92.1	140.90	141.00	-23	162,524	-0.01%
2022/03/17	121.4	143.33	100	143.41	146.50	21.4	161,352	0.01%	大買/
2022/03/16	111.7	150.40	163.9	152.93	143.00	-52.1	159,444	-0.03%	大買/大賣/
2022/03/15	203.6	162.17	105.2	159.79	158.00	98.4	152,784	0.06%	大買/大賣/
2022/03/14	47.7	163.33	65.4	164.09	164.50	-17.7	151,725	-0.01%
2022/03/11	24	157.90	63	157.59	160.00	-39	152,733	-0.03%
2022/03/10	88.9	159.81	69	160.32	156.00	19.9	153,533	0.01%
2022/03/09	30.5	152.61	43.1	153.70	156.00	-12.7	153,264	-0.01%
2022/03/08	87.5	145.39	75	145.18	147.00	12.5	154,489	0.01%
2022/03/07	72.2	155.13	153.3	153.07	151.00	-81.1	149,636	-0.05%	大賣/
2022/03/04	93.4	164.54	115.1	163.71	159.00	-21.8	146,034	-0.01%	大賣/
2022/03/03	82.5	156.13	196.3	156.29	160.50	-113.8	141,629	-0.08%	大賣/鉅額交易
2022/03/02	93.3	151.39	148.3	151.41	151.50	-55	141,292	-0.04%	大賣/
2022/03/01	48.3	148.44	76.7	148.56	150.50	-28.4	141,164	-0.02%
2022/02/25	62.3	144.81	70.7	145.67	143.50	-8.4	138,574	-0.01%
2022/02/24	94	142.97	62.1	143.27	141.50	31.9	137,892	0.02%
2022/02/23	28.1	145.82	46.5	146.00	145.00	-18.4	135,778	-0.01%
2022/02/22	179.1	142.29	122.3	138.65	142.50	56.8	135,360	0.04%	大買/大賣/
2022/02/21	47.4	145.43	37.2	145.91	147.00	10.2	132,479	0.01%
2022/02/18	77	136.27	104	137.11	141.50	-27	130,913	-0.02%	大賣/
2022/02/17	25.3	134.27	27	134.85	133.50	-1.8	130,341	0.00%
2022/02/16	17	134.03	20	134.10	133.50	-3	130,324	0.00%
2022/02/15	13	131.46	19	131.82	132.00	-6	131,615	0.00%
2022/02/14	26.2	132.58	51	132.98	130.00	-24.8	135,142	-0.02%
2022/02/11	60.1	133.14	41.3	133.09	131.50	18.8	135,823	0.01%
2022/02/10	17.1	130.82	40.6	131.35	132.00	-23.5	137,310	-0.02%
2022/02/09	10.1	131.13	23	130.52	129.00	-12.9	141,333	-0.01%
2022/02/08	84.4	126.65	91.3	127.46	129.00	-6.9	142,570	0.00%
2022/02/07	30	119.78	34.2	120.69	124.00	-4.2	142,448	0.00%
2022/01/26	13.3	113.27	9	112.72	113.00	4.3	145,182	0.00%
2022/01/25	25.1	112.00	13	111.31	110.00	12.1	146,927	0.01%
2022/01/24	20.5	113.65	18	114.19	115.00	2.5	147,622	0.00%
2022/01/21	75	118.68	22	117.50	115.50	53	148,843	0.04%
2022/01/20	14.1	122.54	15	123.60	124.00	-0.9	147,911	0.00%
2022/01/19	43	125.20	7	123.29	122.50	36	148,513	0.02%
2022/01/18	30.4	126.59	20.1	127.40	127.00	10.4	148,700	0.01%
2022/01/17	73	128.69	33	128.06	127.00	40	150,741	0.03%
2022/01/14	29	126.95	29	128.14	132.00	0	151,250	0.00%
2022/01/13	41.4	127.44	15	127.27	126.00	26.4	150,441	0.02%
2022/01/12	30	130.33	15	129.80	128.50	15	150,664	0.01%
2022/01/11	13.2	135.00	5.1	135.90	134.00	8.2	150,372	0.01%
2022/01/10	17.2	138.95	8.1	138.68	136.50	9.1	153,323	0.01%
2022/01/07	12.3	141.37	8.1	142.98	140.50	4.2	153,391	0.00%
2022/01/06	9	142.61	9.2	142.56	143.00	-0.2	155,682	0.00%
2022/01/05	10.1	141.85	17.2	142.27	141.00	-7.1	157,420	0.00%
2022/01/04	11.1	139.82	6	140.74	140.50	5.1	160,365	0.00%
2022/01/03	44.4	138.21	18	137.56	139.50	26.4	161,661	0.02%
2021/12/30	19.2	142.14	10	142.10	142.50	9.2	162,803	0.01%
2021/12/29	14.1	144.82	14	145.11	144.00	0.1	165,151	0.00%
2021/12/28	39	143.60	39.1	143.49	143.50	-0.1	169,330	0.00%
2021/12/27	5	139.50	5.1	140.00	139.50	-0.1	172,634	0.00%
2021/12/24	20	139.60	11	140.27	139.00	9	177,210	0.01%
2021/12/23	12	139.71	4	139.75	139.00	8	177,626	0.00%
2021/12/22	10	140.65	19.2	140.61	140.00	-9.2	178,829	-0.01%
2021/12/21	0	0.00	16	140.38	141.50	-16	180,705	-0.01%
2021/12/20	19.1	138.61	13	138.27	139.00	6.1	182,485	0.00%
2021/12/17	12	141.71	22.1	142.17	140.50	-10.1	184,112	-0.01%
2021/12/16	21	140.26	28	140.46	141.00	-7	183,615	0.00%
2021/12/15	23.2	135.46	24	135.83	138.00	-0.8	183,159	0.00%
2021/12/14	32.1	135.82	33	136.88	133.00	-0.9	183,106	0.00%
2021/12/13	20	141.85	9	141.78	140.00	11	181,061	0.01%
2021/12/10	66.1	141.55	66	141.32	140.00	0.1	182,663	0.00%
2021/12/09	18.2	143.42	73.5	144.74	146.00	-55.3	182,805	-0.03%
2021/12/08	52.3	146.20	90.1	146.03	143.50	-37.9	183,955	-0.02%
2021/12/07	117.2	143.14	133	143.27	144.00	-15.8	183,428	-0.01%	大買/大賣/
2021/12/06	36.2	139.22	64.7	139.49	141.00	-28.5	181,188	-0.02%
2021/12/03	101.3	134.99	104	134.80	133.50	-2.8	180,240	0.00%	大買/大賣/
2021/12/02	118.4	132.94	170.1	130.76	133.00	-51.7	181,513	-0.03%	大買/大賣/
2021/12/01	20	124.38	43.2	124.71	124.50	-23.2	179,276	-0.01%
2021/11/30	15	123.63	31.4	123.36	124.50	-16.4	181,460	-0.01%
2021/11/29	25	121.12	23	121.35	120.00	2	182,714	0.00%
2021/11/26	54.4	120.69	32	120.77	118.50	22.4	184,621	0.01%
2021/11/25	19.1	124.87	35.1	124.30	124.50	-16	183,392	-0.01%
2021/11/24	8	119.63	5.1	119.10	120.00	2.9	181,941	0.00%
2021/11/23	12	120.58	27.2	120.89	119.50	-15.2	182,953	-0.01%
2021/11/22	26.1	120.17	25	120.38	119.50	1.1	184,329	0.00%
2021/11/19	90.3	119.85	56	117.14	117.00	34.3	185,580	0.02%
2021/11/18	11	119.18	35.2	119.99	119.00	-24.2	189,398	-0.01%
2021/11/17	49.1	117.54	31	117.37	117.00	18.1	192,811	0.01%
2021/11/16	22	115.86	47.3	116.70	119.50	-25.3	193,997	-0.01%
2021/11/15	21	112.86	17	113.94	112.00	4	196,466	0.00%
2021/11/12	33.1	112.09	46.3	112.22	111.50	-13.2	199,268	-0.01%
2021/11/11	88.4	115.40	55.3	113.97	109.50	33.1	198,947	0.02%
2021/11/10	33.1	121.94	42	121.62	120.00	-8.9	197,060	0.00%
2021/11/09	50.7	122.23	63.4	122.54	122.00	-12.7	197,592	-0.01%
2021/11/08	116.1	118.05	122.4	119.95	124.00	-6.3	198,679	0.00%	大買/大賣/
2021/11/05	75	110.90	88.5	112.34	114.00	-13.5	201,236	-0.01%
2021/11/04	68.3	114.23	122	114.50	109.50	-53.7	204,910	-0.03%	大賣/
2021/11/03	120	110.68	105	111.00	112.00	15	206,410	0.01%	大買/大賣/
2021/11/02	62	104.72	126.4	103.88	105.00	-64.4	209,357	-0.03%	大賣/
2021/11/01	155.2	103.08	102.2	100.97	100.50	53	210,903	0.03%	大買/大賣/
2021/10/29	59.2	97.46	202.2	96.90	99.50	-143.1	213,497	-0.07%	大賣/鉅額交易
2021/10/28	65.2	94.22	19.2	94.49	93.20	46.1	219,262	0.02%
2021/10/27	51.3	93.50	30	93.23	92.80	21.3	228,121	0.01%
2021/10/26	32.9	95.25	59.1	95.23	95.10	-26.2	239,233	-0.01%
2021/10/25	111.1	95.11	54.7	94.16	95.30	56.5	246,483	0.02%	大買/
2021/10/22	67.5	89.76	35	90.20	89.20	32.5	254,186	0.01%
2021/10/21	8.3	93.12	18.1	92.95	92.20	-9.8	260,530	0.00%
2021/10/20	10.1	93.03	24.1	92.50	91.40	-14	265,268	-0.01%
2021/10/19	21.3	92.94	18.1	93.09	91.70	3.2	272,326	0.00%
2021/10/18	61.1	89.57	79	87.30	92.40	-17.9	280,299	-0.01%
2021/10/15	59.1	94.46	58	94.20	93.90	1.1	286,315	0.00%
2021/10/14	239.1	95.84	318.2	95.39	95.30	-79.1	284,975	-0.03%	大買/大賣/
2021/10/13	110.2	93.97	88.1	94.24	92.90	22.1	281,702	0.01%	大買/
2021/10/12	61.5	93.41	33.1	93.29	90.50	28.4	279,732	0.01%
2021/10/08	38.6	100.87	33	102.20	100.00	5.6	276,342	0.00%
2021/10/07	60	102.58	74.1	103.21	102.50	-14.1	276,157	-0.01%
2021/10/06	53.2	99.59	40	99.92	97.80	13.2	273,216	0.00%
2021/10/05	104.2	100.71	117.8	100.20	103.00	-13.6	270,476	-0.01%	大買/大賣/
2021/10/04	63.3	104.54	83.2	108.12	102.50	-19.9	266,654	-0.01%
2021/10/01	108.7	117.32	37.9	118.55	113.50	70.8	262,828	0.03%	大買/
2021/09/30	11	124.68	11	125.18	126.00	0	258,955	0.00%
2021/09/29	27.1	123.33	65.3	122.55	123.00	-38.2	266,397	-0.01%
2021/09/28	74.4	126.49	80	126.42	125.50	-5.6	272,286	0.00%
2021/09/27	72	135.78	27	134.37	131.50	45	278,548	0.02%
2021/09/24	92.1	132.54	138	133.10	134.00	-45.9	277,910	-0.02%	大賣/
2021/09/23	26.1	128.48	5	128.50	127.50	21.1	276,862	0.01%
2021/09/22	5	125.00	8.5	125.03	125.00	-3.5	278,003	0.00%
2021/09/17	31	127.89	56	127.14	128.00	-25	278,093	-0.01%
2021/09/16	25	124.70	27	124.74	124.00	-2	278,408	0.00%
2021/09/15	33.5	122.84	27	123.39	124.50	6.5	279,439	0.00%
2021/09/14	128.2	129.67	88	127.56	123.50	40.2	279,133	0.01%	大買/
2021/09/13	97.2	134.52	55.4	134.81	132.00	41.8	278,137	0.02%
2021/09/10	36	130.71	59.1	131.20	133.50	-23.1	277,324	-0.01%
2021/09/09	17	126.94	18	127.19	126.50	-1	276,395	0.00%
2021/09/08	71.1	126.26	69.5	126.64	126.00	1.6	282,336	0.00%
2021/09/07	45	125.89	85.2	125.30	128.00	-40.2	296,157	-0.01%
2021/09/06	59.9	121.19	63	121.41	118.00	-3.1	300,566	0.00%
2021/09/03	75.3	125.36	46	125.80	125.50	29.3	306,502	0.01%
2021/09/02	42.5	128.24	46	130.17	129.50	-3.5	310,347	0.00%
2021/09/01	92.7	130.67	134.1	132.56	128.50	-41.5	315,029	-0.01%	大賣/
2021/08/31	120.4	137.94	83.3	137.34	136.00	37.1	315,876	0.01%	大買/
2021/08/30	23.1	141.65	17	142.15	140.00	6.1	324,773	0.00%
2021/08/27	48.5	141.16	59	141.55	141.00	-10.6	330,529	0.00%
2021/08/26	35	141.33	35.1	142.37	142.50	-0.1	337,701	0.00%
2021/08/25	219	141.55	61	143.23	144.00	158	346,126	0.05%	大買/鉅額交易
2021/08/24	134.1	143.45	364	141.68	140.00	-229.9	351,799	-0.07%	大買/大賣/鉅額交易
2021/08/23	113	142.73	99.4	143.29	144.00	13.6	356,981	0.00%	大買/
2021/08/20	30.1	131.13	46.2	131.81	132.50	-16.2	363,044	0.00%
2021/08/19	158.8	134.43	110.1	132.75	128.00	48.8	368,882	0.01%	大買/大賣/
2021/08/18	34	131.16	96.1	129.47	136.00	-62.1	373,418	-0.02%
2021/08/17	43.1	129.47	46	132.32	126.50	-2.9	379,697	0.00%
2021/08/16	17	131.47	19	131.53	130.50	-2	389,123	0.00%
2021/08/13	46.4	136.66	46	136.43	130.50	0.4	396,226	0.00%
2021/08/12	55.1	134.09	72.1	134.30	137.00	-17	405,746	0.00%
2021/08/11	161.9	134.25	203	134.69	132.00	-41.1	407,695	-0.01%	大買/大賣/
2021/08/10	245.6	144.03	304	144.58	139.50	-58.4	403,656	-0.01%	大買/大賣/
2021/08/09	176.6	145.00	87	144.69	142.50	89.6	405,351	0.02%	大買/
2021/08/06	186	144.21	204.1	143.72	142.00	-18.1	410,188	0.00%	大買/大賣/
2021/08/05	121.2	140.52	125	139.34	138.50	-3.8	410,472	0.00%	大買/大賣/
2021/08/04	207	142.72	101	143.03	143.50	106	413,241	0.03%	大買/大賣/鉅額交易
2021/08/03	265.2	142.00	192.2	142.45	141.00	73	422,017	0.02%	大買/大賣/
2021/08/02	299.2	132.53	307.2	134.41	141.50	-8	419,806	0.00%	大買/大賣/
2021/07/30	537.3	140.54	243.5	144.02	132.00	293.8	414,783	0.07%	大買/大賣/鉅額交易
2021/07/29	178.3	136.41	269.6	138.27	144.50	-91.3	409,169	-0.02%	大買/大賣/
2021/07/28	394.3	124.28	428.2	125.06	131.50	-33.9	407,561	-0.01%	大買/大賣/
2021/07/27	187.9	129.62	113.2	130.09	126.50	74.6	407,672	0.02%	大買/大賣/
2021/07/26	191.8	146.56	76.1	147.16	140.50	115.7	408,233	0.03%	大買/鉅額交易
2021/07/23	143	147.95	206.5	147.86	154.00	-63.5	407,402	-0.02%	大買/大賣/
2021/07/22	225.4	144.29	491.3	142.67	143.50	-265.9	404,660	-0.07%	大買/大賣/鉅額交易
2021/07/21	149.2	162.36	85.5	165.42	155.00	63.7	404,151	0.02%	大買/
2021/07/20	21.5	169.21	8	179.31	169.50	13.5	400,099	0.00%
2021/07/19	8.2	185.34	6	185.17	186.00	2.2	408,762	0.00%
2021/07/16	19.1	175.30	24.5	175.54	178.50	-5.5	420,744	0.00%
2021/07/15	2	155.75	13.5	160.19	163.00	-11.5	426,675	0.00%
2021/07/14	14.6	150.51	21.2	150.79	148.50	-6.7	431,418	0.00%
2021/07/13	11.9	169.96	9	171.00	165.00	2.9	436,403	0.00%
2021/07/12	4.7	189.46	17.1	179.39	183.00	-12.4	440,608	0.00%
2021/07/09	50	189.04	4	191.50	187.00	46	444,332	0.01%
2021/07/08	6.1	201.84	57.1	200.12	207.50	-51	453,132	-0.01%
2021/07/07	28.6	210.19	76.6	214.58	202.00	-48	458,714	-0.01%
2021/07/06	219.4	225.04	154.2	225.40	224.00	65.2	463,239	0.01%	大買/大賣/
2021/07/05	300.5	208.36	338.9	207.91	217.00	-38.4	460,933	-0.01%	大買/大賣/
2021/07/02	186.6	208.83	206	210.81	206.50	-19.4	457,561	0.00%	大買/大賣/
2021/07/01	102.3	208.37	47.4	210.51	213.00	54.9	454,472	0.01%	大買/
2021/06/30	49.8	191.34	43.3	187.56	197.00	6.4	460,040	0.00%
2021/06/29	56.2	181.20	10	181.05	179.50	46.2	463,620	0.01%
2021/06/28	14	169.76	51.5	171.74	176.00	-37.5	466,807	-0.01%
2021/06/25	56.2	156.25	57.1	157.13	160.00	-0.9	467,678	0.00%
2021/06/24	16	145.06	43.8	147.32	152.00	-27.8	469,148	-0.01%
2021/06/23	90.9	140.92	44	141.61	138.50	46.9	470,103	0.01%
2021/06/22	20.5	155.30	68	155.76	153.50	-47.5	472,134	-0.01%
2021/06/21	77	147.32	56	148.24	152.00	21	474,523	0.00%
2021/06/18	76.3	141.20	33	140.38	140.00	43.2	481,844	0.01%
2021/06/17	136.2	131.55	180.6	133.16	136.50	-44.4	486,053	-0.01%	大買/大賣/
2021/06/16	511.7	139.94	323	141.07	133.50	188.7	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	254.1	130.02	235.3	131.15	136.00	18.8	469,049	0.00%	大買/大賣/
2021/06/11	120.2	119.03	189.7	119.81	124.00	-69.5	462,202	-0.02%	大買/大賣/
2021/06/10	116	112.15	113	113.53	113.50	3	455,798	0.00%	大買/大賣/
2021/06/09	79	118.13	83.1	117.69	116.00	-4.1	452,231	0.00%
2021/06/08	101	113.24	119	114.00	115.50	-18	447,647	0.00%	大買/大賣/
2021/06/07	210.7	112.14	202	112.06	110.50	8.7	445,887	0.00%	大買/大賣/
2021/06/04	197.2	119.21	121.1	119.77	116.50	76.1	437,397	0.02%	大買/大賣/
2021/06/03	106.3	115.34	145.6	115.77	119.00	-39.3	432,526	-0.01%	大買/大賣/
2021/06/02	323	112.24	291.1	112.95	110.50	31.9	425,638	0.01%	大買/大賣/
2021/06/01	147	104.23	162.1	102.70	108.00	-15.1	416,036	0.00%	大買/大賣/
2021/05/31	286.2	101.69	304.7	102.03	98.60	-18.5	408,878	0.00%	大買/大賣/
2021/05/28	169	92.20	260.5	91.33	96.40	-91.5	400,305	-0.02%	大買/大賣/
2021/05/27	211	87.60	196	88.10	87.70	15	393,426	0.00%	大買/大賣/
2021/05/26	150	84.49	261	83.97	85.60	-111	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	238	83.25	212	86.44	82.40	26	379,915	0.01%	大買/大賣/
2021/05/24	238	87.00	224	87.89	86.40	14	373,220	0.00%	大買/大賣/
2021/05/21	107.6	82.93	135.4	82.50	84.70	-27.8	366,431	-0.01%	大買/大賣/
2021/05/20	212	78.98	141	78.76	77.00	71	363,426	0.02%	大買/大賣/
2021/05/19	52	74.25	37.2	75.10	76.30	14.8	353,990	0.00%
2021/05/18	29	67.04	56	68.18	69.40	-27	354,300	-0.01%
2021/05/17	77.1	65.55	78.1	65.88	63.10	-1	355,083	0.00%
2021/05/14	99.1	74.02	163	75.35	70.10	-63.9	348,929	-0.02%	大賣/
2021/05/13	186.7	78.15	85.1	78.11	77.50	101.6	341,630	0.03%	大買/鉅額交易
2021/05/12	201.5	89.83	177.1	89.82	86.10	24.3	339,909	0.01%	大買/大賣/
2021/05/11	409.8	95.73	385.7	95.73	95.60	24.1	338,553	0.01%	大買/大賣/
2021/05/10	57.3	92.33	65.2	91.56	93.50	-7.8	328,422	0.00%
2021/05/07	317	82.04	101	83.29	85.00	216	325,581	0.07%	大買/大賣/鉅額交易
2021/05/06	82	82.03	93.1	81.63	81.10	-11.1	323,968	0.00%
2021/05/05	162	79.26	220	79.24	79.90	-58	320,740	-0.02%	大買/大賣/
2021/05/04	427.1	82.71	224	84.48	78.00	203.1	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	149.1	85.09	191.1	85.17	86.60	-42	313,206	-0.01%	大買/大賣/
2021/04/29	58.7	76.30	53	77.45	79.00	5.7	311,289	0.00%
2021/04/28	221.4	78.82	207.1	79.01	76.80	14.3	313,044	0.00%	大買/大賣/
2021/04/27	132.3	78.64	105.2	79.15	77.50	27.1	314,226	0.01%	大買/大賣/
2021/04/26	90	74.63	119.5	75.22	76.80	-29.5	312,603	-0.01%	大賣/
2021/04/23	571.3	71.14	529.5	70.82	69.90	41.8	315,745	0.01%	大買/大賣/
2021/04/22	239.2	77.44	900.1	79.47	72.90	-660.9	315,593	-0.21%	大買/大賣/鉅額交易
2021/04/21	33.1	72.67	48.7	73.53	75.90	-15.6	308,666	-0.01%
2021/04/20	141.1	67.38	128.1	67.73	69.00	13	309,304	0.00%	大買/大賣/
2021/04/19	93.5	66.85	88.1	67.57	68.00	5.4	313,097	0.00%
2021/04/16	131.3	62.18	153.7	62.23	63.30	-22.4	312,672	-0.01%	大買/大賣/
2021/04/15	99.3	59.20	108.1	59.43	59.00	-8.8	316,287	0.00%	大賣/
2021/04/14	368.7	57.56	264.2	57.12	59.90	104.5	324,475	0.03%	大買/大賣/鉅額交易
2021/04/13	125.2	55.78	112.3	56.13	56.90	12.9	323,391	0.00%	大買/大賣/
2021/04/12	328	54.09	95.4	54.04	55.00	232.6	325,158	0.07%	大買/鉅額交易
2021/04/09	140.2	50.81	179.5	50.32	50.00	-39.4	327,887	-0.01%	大買/大賣/
2021/04/08	58	51.25	98.1	51.85	52.30	-40.1	328,861	-0.01%
2021/04/07	100.2	49.59	137	49.99	50.50	-36.8	330,502	-0.01%	大賣/
2021/04/06	145.2	48.53	146	49.07	49.50	-0.8	339,217	0.00%	大買/大賣/
2021/04/01	69.3	47.50	66.1	47.49	47.90	3.2	334,420	0.00%
2021/03/31	107.1	45.59	115.6	45.43	45.50	-8.5	335,169	0.00%	大買/大賣/
2021/03/30	44.2	43.97	17.5	43.82	43.80	26.7	332,613	0.01%
2021/03/29	329.7	43.15	128	43.99	43.80	201.7	334,642	0.06%	大買/大賣/鉅額交易
2021/03/26	77	42.79	188.1	43.06	43.05	-111.1	338,151	-0.03%	大賣/鉅額交易
2021/03/25	62.2	42.41	46.1	42.46	41.70	16.1	342,399	0.00%
2021/03/24	95	43.11	70.1	43.23	43.70	24.9	344,151	0.01%
2021/03/23	406	43.78	445	43.52	42.75	-39	341,620	-0.01%	大買/大賣/
2021/03/22	29	45.01	113	45.26	45.85	-84	335,637	-0.03%	大賣/
2021/03/19	79	41.76	60	41.99	41.70	19	335,053	0.01%
2021/03/18	20	40.73	55	40.89	41.65	-35	336,025	-0.01%
2021/03/17	20	39.97	24	40.06	40.10	-4	338,081	0.00%
2021/03/16	184	39.53	158	39.71	39.60	26	340,095	0.01%	大買/大賣/
2021/03/15	33.5	39.56	75	39.65	40.00	-41.5	343,638	-0.01%
2021/03/12	75	38.74	54.2	38.90	38.80	20.8	346,068	0.01%
2021/03/11	185	38.83	138	39.09	38.15	47	345,247	0.01%	大買/大賣/
2021/03/10	44	38.31	41.5	38.43	38.05	2.5	343,580	0.00%
2021/03/09	22	37.39	58	37.68	38.40	-36	342,793	-0.01%
2021/03/08	31	38.00	14	38.16	37.35	17	342,626	0.00%
2021/03/05	19	37.37	21	37.30	37.30	-2	343,254	0.00%
2021/03/04	34	37.47	17	37.50	37.30	17	344,270	0.00%
2021/03/03	23	36.85	53	37.55	38.05	-30	345,435	-0.01%
2021/03/02	71	37.71	70	38.97	36.50	1	347,418	0.00%
2021/02/26	19	37.18	16	37.83	37.95	3	346,878	0.00%
2021/02/25	30	37.56	42.2	37.63	37.65	-12.2	346,065	0.00%
2021/02/24	79	37.71	64	37.91	36.75	15	346,653	0.00%
2021/02/23	101	39.16	70	39.11	38.35	31	345,278	0.01%	大買/
2021/02/22	78	39.24	134	39.19	39.40	-56	343,575	-0.02%	大賣/
2021/02/19	35	36.95	20	37.48	36.85	15	341,444	0.00%
2021/02/18	87	37.84	201	37.58	37.45	-114	340,564	-0.03%	大賣/鉅額交易
2021/02/17	73	35.13	29	35.49	36.70	44	334,836	0.01%
2021/02/05	88	33.86	53	33.72	33.70	35	333,779	0.01%
2021/02/04	15	33.62	11	33.69	33.95	4	333,977	0.00%
2021/02/03	227	34.69	57	33.99	33.55	170	335,365	0.05%	大買/鉅額交易
2021/02/02	28	32.65	32.2	32.77	34.10	-4.2	334,637	0.00%
2021/02/01	23	30.92	27	30.69	31.20	-4	332,819	0.00%
2021/01/29	57	32.04	28	32.03	31.20	29	331,287	0.01%
2021/01/28	16	32.60	21	32.99	33.20	-5	329,188	0.00%
2021/01/27	56	33.32	49	33.29	32.45	7	326,737	0.00%
2021/01/26	13	34.04	8	34.41	33.65	5	324,290	0.00%
2021/01/25	61.5	36.11	44	36.04	35.35	17.5	321,731	0.01%
2021/01/22	31	34.09	49	34.40	35.00	-18	317,020	-0.01%
2021/01/21	109	31.95	113	32.10	32.10	-4	311,919	0.00%	大買/大賣/
2021/01/20	109	31.74	118	31.59	30.45	-9	307,578	0.00%	大買/大賣/
2021/01/19	285	33.85	243	33.80	32.00	42	301,961	0.01%	大買/大賣/
2021/01/18	187	33.62	260	33.37	34.00	-73	298,582	-0.02%	大買/大賣/
2021/01/15	393.1	35.03	288	34.44	34.25	105.1	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	103	38.81	91	38.55	38.05	12	282,872	0.00%	大買/
2021/01/13	264.6	38.02	240	38.32	37.45	24.6	277,868	0.01%	大買/大賣/
2021/01/12	190.4	40.10	232	40.26	38.55	-41.6	271,214	-0.02%	大買/大賣/
2021/01/11	66	41.84	82.7	42.04	42.65	-16.6	263,335	-0.01%
2021/01/08	161	39.33	127	39.32	40.30	34	258,827	0.01%	大買/大賣/
2021/01/07	162.6	39.20	175	39.20	38.45	-12.4	251,081	0.00%	大買/大賣/
2021/01/06	127	44.31	104.4	44.36	42.55	22.6	239,427	0.01%	大買/大賣/
2021/01/05	231	44.42	210.3	44.33	45.50	20.7	232,855	0.01%	大買/大賣/
2021/01/04	91	43.31	98.7	43.47	44.75	-7.7	225,311	0.00%
2020/12/31	162	39.26	167.9	39.47	40.70	-5.9	217,707	0.00%	大買/大賣/
2020/12/30	237	38.01	281	37.69	38.20	-44	211,301	-0.02%	大買/大賣/
2020/12/29	671	38.44	453	38.26	38.35	218	206,347	0.11%	大買/大賣/鉅額交易
2020/12/28	30	35.30	45	36.37	36.75	-15	193,655	-0.01%
2020/12/25	92	33.13	43	33.11	33.45	49	191,484	0.03%
2020/12/24	47	31.30	60	31.22	31.00	-13	186,562	-0.01%
2020/12/23	44	30.33	11	30.36	30.70	33	184,624	0.02%
2020/12/22	142	31.99	88	31.03	30.20	54	182,936	0.03%	大買/
2020/12/21	185	31.67	185	32.15	32.55	0	178,077	0.00%	大買/大賣/
2020/12/18	59	30.54	122	30.26	30.60	-63	174,642	-0.04%	大賣/
2020/12/17	205	29.54	152	29.45	29.50	53	169,195	0.03%	大買/大賣/
2020/12/16	13	29.27	81	29.30	29.65	-68	168,328	-0.04%
2020/12/15	229	29.93	154	30.02	28.65	75	165,748	0.05%	大買/大賣/
2020/12/14	43	28.86	28	28.47	29.45	15	161,575	0.01%
2020/12/11	75	27.85	44	28.18	27.15	31	159,719	0.02%
2020/12/10	18	28.81	128.2	28.56	28.90	-110.2	156,348	-0.07%	大賣/鉅額交易
2020/12/09	149	27.95	62.1	28.02	28.50	86.9	157,119	0.06%	大買/
2020/12/08	41	26.08	75.2	26.07	26.65	-34.2	154,716	-0.02%
2020/12/07	6	23.80	16	24.60	24.25	-10	149,613	-0.01%
2020/12/04	26	24.34	2	24.50	24.20	24	148,675	0.02%
2020/12/03	4	24.74	29.1	24.68	24.75	-25.1	148,725	-0.02%
2020/12/02	45	24.62	28	24.60	24.65	17	150,359	0.01%
2020/12/01	21	24.06	22	24.13	24.30	-1	149,880	0.00%
2020/11/30	38	25.03	3	25.27	24.70	35	148,944	0.02%
2020/11/27	16	24.81	33	24.81	25.10	-17	147,374	-0.01%
2020/11/26	74	24.37	94	24.11	24.65	-20	146,402	-0.01%
2020/11/25	88	23.92	170.1	23.83	23.85	-82.1	145,358	-0.06%	大賣/
2020/11/24	30	23.37	11	23.36	23.15	19	142,622	0.01%
2020/11/23	118	23.25	103.4	23.20	23.45	14.6	141,379	0.01%	大買/大賣/
2020/11/20	20	22.23	39	22.31	22.55	-19	141,017	-0.01%
2020/11/19	23	22.00	9	22.06	21.95	14	142,743	0.01%
2020/11/18	235	21.84	84	22.11	22.50	151	140,647	0.11%	大買/鉅額交易
2020/11/17	3	20.80	44	20.97	21.10	-41	137,819	-0.03%
2020/11/16	3	20.33	32	20.42	20.50	-29	138,620	-0.02%
2020/11/13	98	20.12	89	20.22	20.10	9	139,438	0.01%
2020/11/12	40	19.53	200	19.35	19.50	-160	138,375	-0.12%	大賣/鉅額交易
2020/11/11	74	19.92	34	19.67	20.20	40	138,779	0.03%
2020/11/10	154	20.62	51.8	20.36	19.95	102.2	137,101	0.07%	大買/鉅額交易
2020/11/09	59	21.61	87	21.54	21.70	-28	131,851	-0.02%
2020/11/06	7	19.99	39	20.12	20.35	-32	128,364	-0.02%
2020/11/05	10	20.04	7	19.93	19.80	3	127,834	0.00%
2020/11/04	0	0.00	36	19.74	19.80	-36	126,762	-0.03%
2020/11/03	10	19.25	15	19.36	19.25	-5	125,533	0.00%
2020/11/02	20	19.29	27	19.23	19.20	-7	124,190	-0.01%
2020/10/30	9	18.98	37	19.04	18.90	-28	121,735	-0.02%
2020/10/29	34	18.70	10	18.75	18.95	24	119,885	0.02%
2020/10/28	72	19.68	50	18.80	18.80	22	117,910	0.02%
2020/10/27	10	19.66	49	19.50	19.65	-39	115,403	-0.03%
2020/10/26	51	19.77	71	19.59	19.80	-20	113,934	-0.02%
2020/10/23	4	18.53	37	18.51	18.60	-33	109,416	-0.03%
2020/10/22	9	17.72	1	17.90	17.90	8	106,951	0.01%
2020/10/21	0	0.00	2	17.90	17.85	-2	106,336	0.00%
2020/10/20	0	0.00	54	17.85	17.95	-54	105,733	-0.05%
2020/10/19	17	17.94	22	17.82	17.85	-5	104,644	0.00%
2020/10/16	68	17.89	59	17.60	17.65	9	103,316	0.01%
2020/10/15	4	17.45	12	17.46	17.50	-8	101,167	-0.01%
2020/10/14	0	0.00	20	17.05	17.15	-20	99,905	-0.02%
2020/10/13	49	16.99	69	16.92	17.00	-20	98,781	-0.02%
2020/10/12	35	16.47	11	16.48	16.30	24	96,201	0.02%
2020/10/08	13	16.47	1	16.55	16.65	12	95,101	0.01%
2020/10/07	10	16.65	49	16.65	16.65	-39	94,341	-0.04%
2020/10/06	10	16.28	9	16.39	16.45	1	93,537	0.00%
2020/10/05	27	16.14	73	16.37	16.45	-46	92,554	-0.05%
2020/09/30	0	0.00	21	15.75	15.85	-21	90,775	-0.02%
2020/09/29	26	15.61	16	15.59	15.45	10	89,783	0.01%
2020/09/28	24	15.55	35	15.48	15.55	-11	88,723	-0.01%
2020/09/25	29	15.26	58	15.23	15.40	-29	88,039	-0.03%
2020/09/24	42	14.88	21	14.92	14.80	21	85,793	0.02%
2020/09/23	62	15.12	10.4	15.44	15.20	51.6	83,579	0.06%
2020/09/22	13	15.77	10	16.00	15.80	3	79,654	0.00%
2020/09/21	26	15.83	6	15.93	15.80	20	78,597	0.03%
2020/09/18	19	15.97	0	0.00	16.05	19	77,335	0.02%
2020/09/17	44.4	16.21	34	16.41	16.10	10.4	76,254	0.01%
2020/09/16	50	15.92	25	16.28	16.10	25	74,588	0.03%
2020/09/15	19	16.75	13	16.72	16.90	6	71,108	0.01%
2020/09/14	97	16.94	27	17.14	16.50	70	69,318	0.10%
2020/09/11	144	18.81	86	18.16	17.70	58	64,199	0.09%	大買/
2020/09/10	7	19.22	20	19.10	19.05	-13	60,379	-0.02%
2020/09/09	20	18.64	10	18.95	19.00	10	59,235	0.02%
2020/09/08	36	18.62	12	18.73	18.70	24	57,847	0.04%
2020/09/07	86	18.98	89	19.31	18.80	-3	55,986	-0.01%
2020/09/04	10	18.44	41.2	18.44	18.80	-31.2	52,869	-0.06%
2020/09/03	49	17.61	68.2	18.08	18.20	-19.2	51,321	-0.04%
2020/09/02	7	17.44	36.7	17.37	17.60	-29.7	49,450	-0.06%
2020/09/01	78	17.35	2.4	17.06	17.20	75.6	48,390	0.16%
2020/08/31	93	17.16	79	17.36	17.40	14	46,838	0.03%
2020/08/28	41	16.53	4.4	16.48	16.35	36.6	43,576	0.08%
2020/08/27	16	16.38	10.4	16.32	16.25	5.6	42,409	0.01%
2020/08/26	18	16.59	19	16.44	16.45	-1	41,223	0.00%
2020/08/25	24.3	16.17	25	16.15	16.30	-0.8	39,046	0.00%
2020/08/24	8	15.26	6	15.15	15.20	2	34,943	0.01%
2020/08/21	9	15.23	3.7	15.19	15.20	5.3	34,183	0.02%
2020/08/20	8	15.11	11	14.83	15.00	-3	32,488	-0.01%
2020/08/19	12	15.45	24	15.51	15.40	-12	29,075	-0.04%
2020/08/18	23.4	15.18	2	15.05	15.20	21.4	26,709	0.08%
2020/08/17	22	14.42	130	14.74	14.90	-108	23,874	-0.45%	大賣/鉅額交易
2020/08/14	101	12.91	19	13.11	13.55	82	21,723	0.38%	大買/
2020/08/12	1	12.00	0	0.00	12.20	1	18,795	0.01%
2020/08/11	7	12.59	4	12.58	12.45	3	18,327	0.02%
2020/08/10	1	12.15	29	11.93	12.50	-28	16,859	-0.17%
2020/08/07	0	0.00	62	11.38	11.40	-62	15,756	-0.39%
2020/08/06	1	11.10	1	11.25	11.15	0	15,304	0.00%
2020/08/03	3	11.15	0	0.00	11.05	3	15,322	0.02%
2020/07/31	2	11.10	27	11.11	11.00	-25	15,225	-0.16%
2020/07/30	0	0.00	0.2	11.00	11.05	-0.2	15,056	0.00%
2020/07/24	1	10.70	5	10.70	10.70	-4	15,977	-0.03%
2020/07/23	5	10.85	0	0.00	10.85	5	16,104	0.03%
2020/07/22	5	10.85	5	10.90	10.95	0	16,134	0.00%
2020/07/20	0	0.00	1	10.85	10.80	-1	16,096	-0.01%
2020/07/10	15	10.85	5	10.90	10.75	10	16,836	0.06%
2020/07/09	10	11.05	11	11.06	11.05	-1	16,775	-0.01%
2020/07/08	8	11.13	5	11.15	11.15	3	16,764	0.02%
2020/07/06	9	11.04	11	11.10	11.15	-2	16,800	-0.01%
2020/07/03	4	11.13	5	11.05	11.15	-1	16,619	-0.01%
2020/06/22	0.1	10.75	0	0.00	10.75	0.1	16,764	0.00%
2020/06/18	5	11.00	0	0.00	11.00	5	16,660	0.03%
2020/06/16	2	11.10	11	11.19	11.25	-9	16,725	-0.05%
2020/06/12	4	10.73	4	10.80	10.85	0	17,087	0.00%
2020/06/11	5	11.20	5	11.05	10.95	0	17,309	0.00%
2020/06/10	0	0.00	2	11.30	11.25	-2	17,420	-0.01%
2020/06/09	0	0.00	0.2	11.30	11.30	-0.2	17,670	0.00%
2020/06/08	5	11.50	0	0.00	11.35	5	17,874	0.03%
2020/06/05	0	0.00	9	11.55	11.40	-9	17,760	-0.05%
2020/05/28	20	11.05	28	11.08	10.90	-8	17,750	-0.05%
2020/05/27	6	10.86	5	10.90	10.85	1	17,467	0.01%
2020/05/26	0	0.00	3	10.90	10.95	-3	17,513	-0.02%
2020/05/22	0	0.00	0.2	10.85	10.75	-0.2	17,500	0.00%
2020/05/21	20	11.00	32	11.05	11.00	-12	17,444	-0.07%
2020/05/20	2	10.70	12	10.80	10.75	-10	16,708	-0.06%
2020/05/19	2	10.75	9	10.89	10.70	-7	16,592	-0.04%
2020/05/14	0	0.00	1	10.45	10.35	-1	16,696	-0.01%
2020/05/13	0.3	10.60	0	0.00	10.60	0.3	16,592	0.00%
2020/05/12	9	10.61	0	0.00	10.50	9	16,654	0.05%
2020/05/11	0	0.00	6	10.81	10.75	-6	16,641	-0.04%
2020/05/07	3	10.60	0	0.00	10.60	3	16,552	0.02%
2020/05/06	0	0.00	1	10.55	10.55	-1	16,635	-0.01%
2020/05/05	8	10.64	0	0.00	10.65	8	16,636	0.05%
2020/05/04	3	10.70	0	0.00	10.75	3	16,637	0.02%
2020/04/30	7	11.10	48.4	11.03	11.10	-41.4	16,615	-0.25%
2020/04/29	24	10.64	3	10.72	10.70	21	16,169	0.13%
2020/04/28	5	10.51	0	0.00	10.55	5	15,964	0.03%
2020/04/21	2	9.95	0	0.00	9.88	2	16,366	0.01%
2020/04/17	2	10.50	2	10.35	10.25	0	16,085	0.00%
2020/04/16	2	10.20	4	10.25	10.30	-2	16,326	-0.01%
2020/04/15	0	0.00	10	10.60	10.35	-10	16,298	-0.06%
2020/04/09	18	10.07	6	10.08	10.25	12	16,548	0.07%
2020/04/08	5	9.46	2	9.44	9.66	3	16,231	0.02%
2020/03/19	23	9.20	27	9.29	9.20	-4	14,834	-0.03%
2020/03/17	5	9.45	0	0.00	9.42	5	14,397	0.03%
2020/03/16	27	10.09	10	10.00	9.86	17	14,019	0.12%
2020/03/13	39	10.20	2	10.45	10.45	37	13,652	0.27%
2020/03/12	5	11.20	1	11.20	11.10	4	13,317	0.03%
2020/03/10	10	11.50	2	11.50	11.70	8	13,299	0.06%
2020/03/06	0	0.00	1	11.80	11.70	-1	12,639	-0.01%
2020/02/14	1	11.85	3	11.80	11.75	-2	12,177	-0.02%
2020/02/04	1	11.55	4	11.60	11.60	-3	13,085	-0.02%
2020/02/03	0	0.00	7	11.31	11.45	-7	13,083	-0.05%
2020/01/30	1	11.90	1	11.75	11.80	0	13,347	0.00%
2020/01/15	0	0.00	1	13.20	13.15	-1	13,205	-0.01%
2020/01/10	0	0.00	3	13.13	13.15	-3	13,087	-0.02%
2020/01/09	6	12.90	5	12.75	12.85	1	12,620	0.01%
2020/01/08	5	12.60	0	0.00	12.60	5	12,602	0.04%
2020/01/07	0	0.00	1	12.95	12.90	-1	12,458	-0.01%
2020/01/06	5	13.10	1	13.15	13.00	4	12,401	0.03%
2020/01/03	0	0.00	6	12.95	13.00	-6	12,096	-0.05%
2019/12/24	0.2	12.50	0	0.00	12.50	0.2	11,905	0.00%
2019/12/19	5	12.55	0	0.00	12.50	5	12,072	0.04%
2019/12/11	0	0.00	2	12.20	12.20	-2	11,623	-0.02%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/05	2	12.30	12	12.31	12.35	-10	11,600	-0.09%
2019/12/04	0	0.00	2	12.35	12.35	-2	11,313	-0.02%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/11/21	0.5	12.55	0	0.00	12.55	0.5	10,902	0.00%
2019/11/07	0	0.00	2	12.85	12.65	-2	11,364	-0.02%
2019/11/05	4	12.48	0	0.00	12.65	4	11,154	0.04%
2019/11/04	0	0.00	1	12.75	12.80	-1	10,738	-0.01%
2019/11/01	1	12.50	0	0.00	12.50	1	10,651	0.01%
2019/10/30	2	12.50	0	0.00	12.60	2	11,159	0.02%
2019/10/29	5	12.80	15	12.97	12.70	-10	10,954	-0.09%
2019/10/28	5	13.05	5	13.15	13.05	0	11,109	0.00%
2019/10/25	10	13.25	0	0.00	13.20	10	11,122	0.09%
2019/10/24	2	13.10	0	0.00	13.10	2	11,016	0.02%
2019/10/22	0	0.00	1	13.35	13.40	-1	11,330	-0.01%
2019/10/18	0	0.00	1	13.15	13.15	-1	12,024	-0.01%
2019/10/16	10	13.00	6	13.07	13.00	4	12,308	0.03%
2019/10/14	0	0.00	6	12.90	12.90	-6	12,248	-0.05%
2019/10/02	4	13.03	5	13.00	13.05	-1	12,431	-0.01%
2019/10/01	1	13.20	0	0.00	13.25	1	12,417	0.01%
2019/09/24	2	13.00	0	0.00	13.05	2	13,149	0.02%
2019/09/23	0	0.00	5	13.20	13.15	-5	13,010	-0.04%
2019/09/18	0	0.00	2	13.20	13.10	-2	13,170	-0.02%
2019/09/16	0	0.00	30	13.03	13.00	-30	13,336	-0.22%
2019/09/12	0	0.00	2	13.25	13.30	-2	13,412	-0.01%
2019/09/09	0	0.00	14	13.15	13.20	-14	13,185	-0.11%
2019/09/06	0	0.00	2	13.15	13.15	-2	13,126	-0.02%
2019/09/03	0	0.00	6	12.85	12.85	-6	12,870	-0.05%
2019/09/02	5	12.85	5	12.90	12.85	0	12,927	0.00%
2019/08/23	1	12.90	0	0.00	12.90	1	12,875	0.01%
2019/08/22	1	12.70	3	12.75	12.70	-2	12,850	-0.02%
2019/08/15	0	0.00	52	12.59	12.65	-52	12,550	-0.41%
2019/08/12	2	13.35	0	0.00	13.35	2	12,134	0.02%
2019/08/08	0	0.00	2	13.35	13.35	-2	12,163	-0.02%
2019/08/05	10	13.30	0	0.00	13.40	10	11,987	0.08%
2019/08/02	1	13.50	0	0.00	13.40	1	12,013	0.01%
2019/08/01	22	14.27	0	0.00	14.10	22	11,675	0.19%
2019/07/31	2	14.35	1	14.30	14.40	1	11,636	0.01%
2019/07/30	21	14.53	1	14.50	14.25	20	11,591	0.17%
2019/07/29	2	14.20	2	14.20	14.20	0	11,589	0.00%
2019/07/26	0	0.00	8	13.98	14.00	-8	11,462	-0.07%
2019/07/25	0	0.00	2	14.20	14.10	-2	11,566	-0.02%
2019/07/24	0	0.00	2	13.85	13.75	-2	11,420	-0.02%
2019/07/23	0	0.00	3	14.00	14.00	-3	11,295	-0.03%
2019/07/22	2	14.05	14	14.07	14.15	-12	11,146	-0.11%
2019/07/19	0	0.00	1	13.65	13.65	-1	10,570	-0.01%
2019/07/16	15	13.45	0	0.00	13.45	15	11,011	0.14%
2019/07/15	16	13.21	0	0.00	13.35	16	11,357	0.14%
2019/07/11	0	0.00	2	13.45	13.40	-2	11,655	-0.02%
2019/07/10	5	13.45	7	13.49	13.45	-2	11,847	-0.02%
2019/07/09	0	0.00	8	13.28	13.40	-8	12,327	-0.06%
2019/07/08	0	0.00	2	13.25	13.30	-2	12,318	-0.02%
2019/07/04	0	0.00	6	13.49	13.50	-6	11,989	-0.05%
2019/07/02	0	0.00	5	13.30	13.30	-5	11,767	-0.04%
2019/06/26	2	12.60	0	0.00	12.60	2	11,197	0.02%
2019/06/19	0	0.00	0.5	12.05	12.15	-0.5	11,244	0.00%
2019/06/11	0	0.00	5	12.05	12.05	-5	11,463	-0.04%
2019/05/31	0	0.00	1	12.05	12.10	-1	11,382	-0.01%
2019/05/30	0	0.00	4	11.90	11.90	-4	11,414	-0.04%
2019/05/28	8	11.95	0	0.00	11.90	8	11,758	0.07%
2019/05/06	6	12.90	68	12.96	13.05	-62	11,436	-0.54%
2019/05/03	2	13.75	0	0.00	13.70	2	10,955	0.02%
2019/05/02	15	13.67	0	0.00	13.75	15	10,789	0.14%
2019/04/30	0	0.00	2	13.53	13.55	-2	10,535	-0.02%
2019/04/29	0	0.00	13	13.38	13.40	-13	10,393	-0.13%
2019/04/26	0	0.00	2	13.20	13.30	-2	10,284	-0.02%
2019/04/24	10	13.45	5	13.40	13.20	5	10,129	0.05%
2019/04/23	0	0.00	0.3	13.35	13.45	-0.3	10,026	0.00%
2019/04/22	2	13.50	2	13.35	13.30	0	9,816	0.00%
2019/04/19	50	12.92	7	12.91	12.95	43	9,401	0.46%
2019/04/18	0	0.00	7	12.68	12.60	-7	8,979	-0.08%
2019/04/16	3	12.70	2	12.70	12.65	1	8,641	0.01%
2019/04/10	2	12.05	2	12.00	12.05	0	7,931	0.00%
2019/04/09	0	0.00	1	12.05	12.05	-1	7,981	-0.01%
2019/04/08	0	0.00	16	12.05	12.05	-16	8,021	-0.20%
2019/04/02	0	0.00	7	11.95	11.90	-7	7,976	-0.09%
2019/04/01	3	11.90	0	0.00	11.85	3	7,937	0.04%
2019/03/28	0	0.00	5	11.70	11.70	-5	8,008	-0.06%
2019/03/27	6	11.70	0	0.00	11.70	6	8,052	0.07%
2019/03/26	13	11.87	0	0.00	11.85	13	8,036	0.16%
2019/03/25	6	12.08	0	0.00	11.90	6	7,976	0.08%
2019/03/21	0	0.00	21	12.20	12.15	-21	8,141	-0.26%
2019/03/18	0	0.00	24	12.13	12.15	-24	8,704	-0.28%
2019/03/13	0	0.00	11	12.25	12.20	-11	8,915	-0.12%
2019/03/08	0	0.00	2	12.20	12.15	-2	10,064	-0.02%
2019/03/07	0	0.00	2	12.20	12.15	-2	11,056	-0.02%
2019/03/06	0	0.00	12	12.25	12.25	-12	11,288	-0.11%
2019/03/05	5	12.29	0	0.00	12.20	5	11,745	0.04%
2019/03/04	5	12.50	0	0.00	12.40	5	11,900	0.04%
2019/02/27	2	12.60	0	0.00	12.45	2	11,874	0.02%
2019/02/26	32	12.50	0	0.00	12.50	32	11,688	0.27%
2019/02/21	4	12.25	5	12.21	12.25	-1	11,478	-0.01%
2019/02/20	0	0.00	3	11.98	12.00	-3	11,234	-0.03%
2019/02/15	0.8	11.90	0.2	11.90	11.85	0.6	11,419	0.01%
2019/02/13	0	0.00	5	11.85	11.85	-5	11,295	-0.04%
2019/02/12	1	11.90	0	0.00	11.90	1	11,316	0.01%
2019/01/30	1	12.00	0	0.00	11.95	1	11,311	0.01%
2019/01/28	2	12.05	0	0.00	12.05	2	11,411	0.02%
2019/01/25	5	12.02	0	0.00	12.05	5	11,464	0.04%
2019/01/24	2	12.00	0	0.00	12.00	2	11,578	0.02%
2018/12/28	1	12.00	0	0.00	11.90	1	12,788	0.01%
2018/12/19	10	12.50	5	12.55	12.55	5	12,524	0.04%
2018/12/17	0	0.00	10	12.85	12.85	-10	12,300	-0.08%
2018/12/14	0	0.00	5	12.35	12.50	-5	12,009	-0.04%
2018/12/13	0	0.00	2	12.15	12.50	-2	12,011	-0.02%
2018/12/10	2	11.85	0	0.00	11.80	2	11,391	0.02%
2018/12/06	10	12.05	3	11.90	11.90	7	11,273	0.06%
2018/12/04	2	12.20	0	0.00	12.25	2	10,963	0.02%
2018/12/03	0	0.00	20	12.01	11.95	-20	10,609	-0.19%
2018/11/30	5	11.65	10	11.78	11.65	-5	10,062	-0.05%
2018/11/28	5	12.10	2	12.10	12.15	3	8,833	0.03%
2018/11/26	2	11.65	0	0.00	11.65	2	8,199	0.02%
2018/11/21	10	11.55	1	11.80	11.70	9	8,322	0.11%
2018/11/20	0	0.00	8	11.64	11.65	-8	8,193	-0.10%
2018/11/06	0	0.00	3	11.30	11.30	-3	8,073	-0.04%
2018/11/02	3	11.30	0	0.00	11.35	3	8,002	0.04%
2018/10/29	5	11.20	0	0.00	11.15	5	8,089	0.06%
2018/10/24	0	0.00	3	11.80	11.85	-3	8,005	-0.04%
2018/10/23	0.9	11.95	0	0.00	11.85	0.9	8,012	0.01%
2018/10/18	3	12.25	0	0.00	12.15	3	7,878	0.04%
2018/10/15	2	11.75	0	0.00	11.75	2	7,789	0.03%
2018/10/12	1	11.75	0	0.00	11.70	1	7,777	0.01%
2018/10/11	12	11.62	0	0.00	11.55	12	7,688	0.16%
2018/10/09	2	12.55	7	12.60	12.55	-5	7,394	-0.07%
2018/10/04	0	0.00	2	12.80	12.80	-2	7,409	-0.03%
2018/09/13	0	0.00	3	12.35	12.35	-3	8,809	-0.03%
2018/09/12	2	12.20	10	12.40	12.20	-8	8,844	-0.09%
2018/09/10	10	12.40	0	0.00	12.10	10	9,068	0.11%
2018/09/07	2	12.55	0	0.00	12.35	2	8,996	0.02%
2018/09/05	3	12.80	0	0.00	12.70	3	8,928	0.03%
2018/09/04	2	12.80	0	0.00	12.90	2	8,931	0.02%
2018/09/03	3	12.95	0	0.00	12.90	3	9,028	0.03%
2018/08/24	2	13.40	0	0.00	13.35	2	8,854	0.02%
2018/08/20	10	13.30	0	0.00	13.10	10	9,333	0.11%
2018/08/13	3	13.55	0	0.00	13.45	3	10,142	0.03%
2018/08/08	3	14.10	0	0.00	14.15	3	10,192	0.03%
2018/08/07	0	0.00	3	14.40	14.35	-3	10,188	-0.03%
2018/08/06	0	0.00	3	14.45	14.40	-3	10,217	-0.03%
2018/08/01	5	14.20	0	0.00	14.15	5	10,196	0.05%
2018/07/31	10	13.85	3	13.90	13.85	7	10,106	0.07%
2018/07/30	0	0.00	3	13.85	13.75	-3	10,216	-0.03%
2018/07/27	1	13.60	6	13.63	13.80	-5	10,222	-0.05%
2018/07/26	0	0.00	3	13.60	13.60	-3	10,251	-0.03%
2018/07/24	2	13.50	0	0.00	13.55	2	10,704	0.02%
2018/07/17	2	13.10	0	0.00	13.20	2	11,352	0.02%
2018/07/12	2	12.90	0	0.00	12.90	2	11,588	0.02%
2018/07/11	3	13.10	0	0.00	13.10	3	11,641	0.03%
2018/07/09	2	12.90	0	0.00	12.85	2	11,692	0.02%
2018/07/02	2	13.40	0	0.00	13.35	2	11,812	0.02%
2018/06/29	10	12.95	0	0.00	13.00	10	11,668	0.09%
2018/06/28	10	12.85	0	0.00	12.95	10	11,482	0.09%
2018/06/27	1	13.40	0	0.00	13.05	1	11,368	0.01%
2018/06/26	3	13.30	0	0.00	13.30	3	11,309	0.03%
2018/06/25	2	13.85	0	0.00	13.80	2	11,240	0.02%
2018/06/22	7	14.20	0	0.00	14.10	7	11,204	0.06%
2018/06/21	0	0.00	2	14.30	14.25	-2	11,323	-0.02%
2018/06/20	3	14.35	2	14.35	14.35	1	11,437	0.01%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/06	2	14.95	0	0.00	14.95	2	12,905	0.02%
2018/05/31	2	14.70	0	0.00	14.85	2	13,396	0.01%
2018/05/30	6	14.75	0	0.00	14.75	6	13,509	0.04%
2018/05/28	5	15.35	0	0.00	15.35	5	13,735	0.04%
2018/05/23	8	15.51	0	0.00	15.25	8	13,882	0.06%
2018/05/21	0	0.00	2	15.10	15.10	-2	13,550	-0.01%
2018/05/14	2	14.70	0	0.00	14.65	2	15,200	0.01%
2018/05/09	2	15.15	0	0.00	15.00	2	15,801	0.01%
2018/05/08	0	0.00	0.5	15.05	15.05	-0.5	15,796	0.00%
2018/05/03	0	0.00	8	15.08	15.00	-8	15,982	-0.05%
2018/04/30	2	15.10	5	15.10	15.10	-3	16,509	-0.02%
2018/04/27	2	14.20	62	14.33	14.30	-60	16,687	-0.36%
2018/04/26	0	0.00	74	14.51	14.20	-74	17,170	-0.43%
2018/04/25	16	14.35	1	14.30	14.30	15	17,237	0.09%
2018/04/23	13	14.96	0	0.00	14.90	13	17,802	0.07%
2018/04/19	1	14.95	0	0.00	14.95	1	18,319	0.01%
2018/04/18	0	0.00	20	14.78	14.75	-20	18,481	-0.11%
2018/04/16	6	14.95	3	15.00	14.90	3	19,295	0.02%
2018/04/13	2	15.05	0	0.00	15.05	2	19,558	0.01%
2018/04/12	10	15.00	0	0.00	15.00	10	20,260	0.05%
2018/04/11	20	15.10	0	0.00	15.05	20	22,728	0.09%
2018/04/09	1	15.15	0	0.00	15.15	1	26,348	0.00%
2018/04/03	1	15.10	0	0.00	15.15	1	28,495	0.00%
2018/03/31	19	15.13	0	0.00	15.15	19	28,786	0.07%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/27	10	15.25	0	0.00	15.30	10	29,139	0.03%
2018/03/26	32	15.18	0	0.00	15.20	32	29,356	0.11%
2018/03/23	7	15.39	0	0.00	15.40	7	29,609	0.02%
2018/03/22	0	0.00	5	15.85	15.75	-5	29,682	-0.02%
2018/03/21	48	15.84	0	0.00	15.90	48	29,610	0.16%
2018/03/19	0	0.00	13	16.10	16.20	-13	29,292	-0.04%
2018/03/14	10	15.70	0	0.00	15.70	10	29,378	0.03%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/12	25	15.85	1	15.90	15.85	24	31,022	0.08%
2018/03/09	5	15.50	2	15.50	15.45	3	31,322	0.01%
2018/03/06	3	15.25	0	0.00	15.05	3	32,372	0.01%
2018/03/05	8	15.29	0	0.00	15.20	8	32,372	0.02%
2018/03/02	0	0.00	5	15.60	15.55	-5	32,368	-0.02%
2018/03/01	7	15.84	0	0.00	15.90	7	32,670	0.02%
2018/02/26	9	15.50	5	15.60	15.45	4	32,608	0.01%
2018/02/23	7	15.50	0	0.00	15.50	7	32,621	0.02%
2018/02/22	5	15.65	0	0.00	15.60	5	32,912	0.02%
2018/02/08	0	0.00	3	15.30	15.25	-3	32,727	-0.01%
2018/02/07	5	15.78	0	0.00	15.50	5	32,820	0.02%
2018/02/06	10	15.70	1	16.05	15.30	9	33,097	0.03%
2018/02/05	1	16.40	0	0.00	16.45	1	32,631	0.00%
2018/02/02	25	16.94	0	0.00	16.80	25	32,616	0.08%
2018/01/31	0	0.00	1	17.25	17.25	-1	32,975	0.00%
2018/01/30	6	17.20	0	0.00	17.20	6	33,901	0.02%
2018/01/26	1	17.25	0	0.00	17.25	1	33,972	0.00%
2018/01/24	0	0.00	24	17.55	17.60	-24	34,671	-0.07%
2018/01/23	26	17.10	68	17.13	17.15	-42	34,505	-0.12%
2018/01/22	3	17.63	25	17.55	17.50	-22	34,772	-0.06%
2018/01/19	3	18.03	1	18.00	18.05	2	34,455	0.01%
2018/01/17	0	0.00	2.1	18.00	18.05	-2.1	34,805	-0.01%
2018/01/15	15	18.12	15	18.05	18.05	0	35,990	0.00%
2018/01/12	15	17.90	1	17.85	18.00	14	36,139	0.04%
2018/01/11	3	18.00	2	18.10	17.85	1	35,930	0.00%
2018/01/10	27	17.79	0	0.00	17.75	27	35,893	0.08%
2018/01/09	2	18.30	3	18.20	18.20	-1	35,609	0.00%
2018/01/08	2	18.45	6	18.54	18.40	-4	35,487	-0.01%
2018/01/05	40	18.63	6	18.58	18.70	34	35,212	0.10%
2018/01/04	1	17.80	3	17.66	18.15	-2	32,858	-0.01%
2018/01/03	43	18.14	5	18.32	17.70	38	31,810	0.12%
2018/01/02	3	17.58	19	17.21	17.95	-16	29,691	-0.05%