長榮 (2603)-凱基-屏東券商分點個股進出

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
177.5
漲跌
▲5.0
漲幅
+2.90%
成交量
55,814張
產業
上市航運類股
4700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-屏東券商分點個股進出

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-屏東券商分點個股進出
凱基-屏東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
2024/05/09	8	179.00	7.1	178.37	177.50	0.9	39,949	0.00%
2024/05/08	6.1	172.95	0	0.00	172.50	6.1	39,204	0.02%
2024/05/07	5.5	179.36	0	183.00	178.00	5.5	38,428	0.01%
2024/05/06	0.2	183.50	1	183.00	180.50	-0.8	38,171	0.00%
2024/05/03	1	180.00	5	180.00	180.00	-4	38,082	-0.01%
2024/05/02	5	182.60	20.4	184.51	181.50	-15.4	37,955	-0.04%
2024/04/30	0	0.00	6.4	187.03	189.50	-6.4	37,605	-0.02%
2024/04/29	8	191.00	2.2	190.88	191.50	5.8	37,284	0.02%
2024/04/26	11	186.73	6.2	185.53	187.00	4.9	36,888	0.01%
2024/04/25	1	181.50	1	179.00	181.00	0	36,262	0.00%
2024/04/24	10	179.25	11	175.18	180.00	-1	36,522	0.00%
2024/04/23	0	173.50	0	0.00	173.50	0	36,537	0.00%
2024/04/22	6	178.50	5	180.10	174.00	1	36,681	0.00%
2024/04/19	14	173.79	11	174.77	172.50	3	36,159	0.01%
2024/04/18	2	168.01	3	170.00	168.00	-1	36,032	0.00%
2024/04/17	0	0.00	0.1	170.50	170.50	-0.1	36,093	0.00%
2024/04/16	0	0.00	1	173.00	170.50	-1	36,505	0.00%
2024/04/15	2	179.25	5.1	179.29	178.00	-3.1	37,006	-0.01%
2024/04/12	7	176.11	1.2	175.96	176.50	5.8	37,086	0.02%
2024/04/11	0	0.00	0.2	174.00	175.00	-0.2	37,542	0.00%
2024/04/10	0.1	171.00	22	171.18	169.00	-22	38,445	-0.06%
2024/04/09	0	0.00	2	171.25	171.00	-2	39,073	-0.01%
2024/04/08	0.2	166.00	0	0.00	168.00	0.2	39,673	0.00%
2024/04/03	17	164.09	20.2	165.99	165.00	-3.2	39,600	-0.01%
2024/04/02	4	165.00	19.2	166.08	165.50	-15.1	39,719	-0.04%
2024/04/01	12.1	168.58	250.8	169.23	167.50	-238.8	39,542	-0.60%	大賣/鉅額交易
2024/03/29	2	172.75	385	175.63	172.00	-383	39,509	-0.97%	大賣/鉅額交易
2024/03/28	4	175.48	453.3	174.02	176.00	-449.2	39,026	-1.15%	大賣/鉅額交易
2024/03/27	89.3	174.23	6.9	174.59	175.50	82.4	38,886	0.21%
2024/03/26	48.2	171.94	0.9	171.80	171.50	47.3	39,666	0.12%
2024/03/25	16	173.00	3.5	173.89	173.50	12.5	40,019	0.03%
2024/03/22	266.5	171.15	3	172.67	170.00	263.5	40,849	0.65%	大買/鉅額交易
2024/03/21	44.2	176.79	23	175.11	175.00	21.2	41,611	0.05%
2024/03/20	56.3	179.13	7.1	184.29	176.00	49.2	41,532	0.12%
2024/03/19	59.6	170.27	116.7	175.89	177.00	-57.1	40,415	-0.14%	大賣/
2024/03/18	80	163.55	21	163.45	164.50	59	39,780	0.15%
2024/03/15	37	169.75	208.3	167.40	166.50	-171.3	40,039	-0.43%	大賣/鉅額交易
2024/03/14	73	183.14	35	185.09	183.50	38.1	38,795	0.10%
2024/03/13	91.6	191.76	37.1	192.14	191.00	54.5	38,018	0.14%
2024/03/12	86.1	185.83	2.8	185.58	187.50	83.3	37,317	0.22%
2024/03/11	5	180.20	0.3	180.50	180.00	4.7	36,896	0.01%
2024/03/08	66.3	181.38	12.5	184.71	179.50	53.9	36,775	0.15%
2024/03/07	106	175.61	12.4	176.50	177.50	93.6	36,257	0.26%	大買/
2024/03/06	16.4	171.88	93.1	171.53	171.50	-76.7	35,864	-0.21%
2024/03/05	52	174.27	6.1	174.00	173.50	45.9	35,697	0.13%
2024/03/04	70	168.88	3.2	167.80	172.00	66.9	35,258	0.19%
2024/03/01	37	165.59	12	165.42	165.00	25	34,722	0.07%
2024/02/29	50	165.02	1	165.00	165.50	49	34,435	0.14%
2024/02/27	12	160.40	0.1	159.50	159.50	12	33,938	0.04%
2024/02/26	14	159.05	1	159.50	160.00	13	33,830	0.04%
2024/02/23	10.2	161.65	0.6	161.46	159.50	9.6	33,829	0.03%
2024/02/22	119.3	161.43	34.3	160.92	162.50	85	33,543	0.25%	大買/
2024/02/21	4.1	155.05	9.1	157.00	155.00	-5	32,882	-0.02%
2024/02/20	11.9	154.03	10	153.95	153.50	1.9	32,583	0.01%
2024/02/19	3.1	148.01	3	148.50	149.00	0.1	32,553	0.00%
2024/02/16	4.3	149.48	14	149.21	148.00	-9.7	32,785	-0.03%
2024/02/15	12.1	148.00	4	147.63	149.00	8.1	33,361	0.02%
2024/02/05	8.1	151.59	7	152.14	152.00	1.1	33,037	0.00%
2024/02/02	2.2	150.82	1.1	152.88	150.00	1.2	32,998	0.00%
2024/02/01	16.1	156.14	2.1	155.47	157.00	14	32,542	0.04%
2024/01/31	9	150.78	7.6	150.58	150.50	1.5	32,117	0.00%
2024/01/30	3.1	151.34	1	152.00	151.50	2.1	32,035	0.01%
2024/01/29	13	150.65	9	151.00	151.50	4	32,167	0.01%
2024/01/26	13	151.31	13.1	151.42	151.00	-0.1	32,157	0.00%
2024/01/25	28	151.68	12	152.21	151.50	16	32,011	0.05%
2024/01/24	15.8	154.77	1.2	153.98	153.50	14.6	31,874	0.05%
2024/01/23	14	152.64	5	153.10	152.50	9	31,848	0.03%
2024/01/22	6	149.50	8.1	150.83	152.50	-2.1	31,840	-0.01%
2024/01/19	7.3	154.75	3	155.33	155.00	4.3	31,526	0.01%
2024/01/18	9.4	156.41	2.2	157.15	158.00	7.2	31,319	0.02%
2024/01/17	35	152.36	5	151.70	152.50	30	30,863	0.10%
2024/01/16	6	155.17	5.1	155.28	153.50	0.9	30,351	0.00%
2024/01/15	6	158.33	3	158.67	158.50	3	29,887	0.01%
2024/01/12	14	156.00	1.6	155.96	156.50	12.4	29,552	0.04%
2024/01/11	18	148.61	2	149.01	149.00	16	28,933	0.06%
2024/01/10	21.1	147.46	20.2	147.56	148.00	0.9	28,833	0.00%
2024/01/09	15.5	151.48	64.4	151.68	151.50	-48.9	28,159	-0.17%
2024/01/08	9.1	159.68	12.2	161.29	160.50	-3.1	27,201	-0.01%
2024/01/05	26.3	162.02	12.9	163.05	162.50	13.4	26,660	0.05%
2024/01/04	4.7	161.90	5.6	161.84	161.00	-1	26,027	0.00%
2024/01/03	12	153.67	6.7	153.61	155.00	5.3	25,080	0.02%
2024/01/02	16.7	150.96	7.7	151.85	151.00	9	24,376	0.04%
2023/12/29	3	143.50	2	143.25	143.50	1	23,571	0.00%
2023/12/28	6.2	143.68	10	143.30	143.00	-3.8	23,503	-0.02%
2023/12/27	6	147.18	2.1	148.99	147.00	4	23,295	0.02%
2023/12/26	25.2	145.37	13	145.50	146.50	12.2	23,118	0.05%
2023/12/25	23.9	143.65	26.1	143.07	142.00	-2.2	22,603	-0.01%
2023/12/22	14	152.00	5.1	151.11	153.00	8.9	21,338	0.04%
2023/12/21	8	149.88	55.1	151.73	152.00	-47.1	20,511	-0.23%
2023/12/20	11.2	146.90	8.7	146.41	148.00	2.5	19,284	0.01%
2023/12/19	25.2	146.07	15	146.13	147.00	10.2	18,551	0.06%
2023/12/18	97.5	140.37	53.6	141.10	141.50	43.9	17,480	0.25%
2023/12/15	80.5	133.61	7.4	133.57	134.00	73.1	16,324	0.45%
2023/12/14	25	128.24	4	128.75	129.00	21	15,980	0.13%
2023/12/13	10	127.60	308.3	128.44	129.50	-298.3	16,287	-1.83%	大賣/鉅額交易
2023/12/12	20	127.53	80.5	125.02	129.00	-60.5	17,166	-0.35%
2023/12/11	4	121.00	16	121.00	122.00	-12	16,528	-0.07%
2023/12/08	2.8	117.71	17.1	117.09	118.50	-14.3	16,123	-0.09%
2023/12/07	21	115.57	12	115.92	115.50	9	16,004	0.06%
2023/12/06	22	116.55	20	118.00	117.00	2	16,028	0.01%
2023/12/05	15	116.80	10	117.60	117.50	5	15,952	0.03%
2023/12/04	6.3	117.68	36	118.10	118.50	-29.7	15,627	-0.19%
2023/12/01	2	114.00	1	113.50	114.50	1	15,074	0.01%
2023/11/30	6.4	111.58	2	112.25	112.00	4.4	15,019	0.03%
2023/11/29	10	112.00	0	0.00	112.00	10	15,059	0.07%
2023/11/28	31	113.34	20	114.75	114.00	11	14,999	0.07%
2023/11/27	25	113.00	0	0.00	113.50	25	14,933	0.17%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	0	0.00	10.4	112.06	112.00	-10.4	14,926	-0.07%
2023/11/21	21.3	113.31	3	113.50	113.50	18.3	14,894	0.12%
2023/11/20	0	0.00	1.1	113.47	114.00	-1.1	14,878	-0.01%
2023/11/17	0	0.00	0.1	117.00	115.00	-0.1	14,806	0.00%
2023/11/16	11	115.14	10	116.35	117.00	1	14,770	0.01%
2023/11/15	6.1	114.67	35	115.00	115.50	-29	14,653	-0.20%
2023/11/14	4	115.38	3	114.99	114.00	1	15,129	0.01%
2023/11/13	6	108.48	1	108.50	108.50	5	14,642	0.03%
2023/11/10	4.1	108.52	14	108.07	109.00	-9.9	14,845	-0.07%
2023/11/09	7.9	108.13	0	0.00	109.00	7.9	14,856	0.05%
2023/11/08	24	107.50	0	0.00	107.50	24	15,081	0.16%
2023/11/07	27	108.85	0	0.00	108.50	27	15,173	0.18%
2023/11/06	8.6	109.12	2	109.25	109.00	6.6	15,305	0.04%
2023/11/03	20	112.40	2.1	112.24	113.00	17.9	15,267	0.12%
2023/11/02	20	110.01	0	0.00	110.50	20	15,404	0.13%
2023/11/01	32	108.59	3	108.50	109.00	29	15,818	0.18%
2023/10/31	8	108.19	0	0.00	107.50	8	16,245	0.05%
2023/10/30	22.4	109.13	0	0.00	110.00	22.4	16,294	0.14%
2023/10/27	20	107.37	1	107.00	108.00	19	16,352	0.12%
2023/10/25	0	0.00	5	105.50	105.50	-5	17,495	-0.03%
2023/10/24	14.1	104.52	4	104.00	105.00	10.1	17,749	0.06%
2023/10/23	0.4	103.50	0	0.00	103.50	0.4	18,210	0.00%
2023/10/20	9	102.50	1	103.50	103.50	8	18,343	0.04%
2023/10/19	14	103.50	1	103.50	103.50	13	18,547	0.07%
2023/10/18	0	103.00	0	0.00	102.50	0	18,937	0.00%
2023/10/17	0	0.00	1.6	103.69	103.00	-1.6	19,151	-0.01%
2023/10/16	46	103.50	11	103.50	104.00	35	19,727	0.18%
2023/10/13	0	0.00	3	104.50	105.00	-3	20,186	-0.01%
2023/10/12	9	103.06	7	104.71	106.00	2	20,497	0.01%
2023/10/11	57.1	104.28	11	104.50	103.50	46.1	20,907	0.22%
2023/10/06	14.6	112.00	9.1	111.68	111.00	5.5	21,333	0.03%
2023/10/05	22	112.00	24	113.04	112.00	-2	21,800	-0.01%
2023/10/04	30	109.67	0.4	110.00	110.00	29.6	22,082	0.13%
2023/10/03	21.9	111.48	0.3	111.00	110.50	21.6	22,392	0.10%
2023/10/02	21.2	113.43	7	112.86	113.50	14.2	22,820	0.06%
2023/09/28	3	116.00	0	0.00	116.00	3	23,131	0.01%
2023/09/27	0	0.00	18	116.00	116.00	-18	24,267	-0.07%
2023/09/26	1	115.00	1.2	116.00	115.50	-0.2	27,344	0.00%
2023/09/25	30	115.67	30	115.67	116.00	0	28,400	0.00%
2023/09/22	20	114.38	0.8	114.50	114.50	19.2	30,676	0.06%
2023/09/21	41	115.07	2	115.50	115.50	39	32,343	0.12%
2023/09/20	13.2	117.37	12	117.92	117.50	1.2	32,854	0.00%
2023/09/19	22.3	115.83	24.3	116.11	116.00	-2	33,020	-0.01%
2023/09/18	5.3	117.77	2.1	117.14	117.00	3.2	33,391	0.01%
2023/09/15	3	116.00	75.5	114.09	118.50	-72.5	33,494	-0.22%
2023/09/14	51.2	107.87	38	107.97	109.50	13.2	32,626	0.04%
2023/09/13	2.4	106.00	8.5	106.50	106.50	-6.1	32,821	-0.02%
2023/09/12	6	106.00	3.9	106.39	106.50	2.1	33,615	0.01%
2023/09/11	4	105.50	4	106.50	106.50	0	33,978	0.00%
2023/09/08	3.8	106.95	9	106.99	107.00	-5.2	34,493	-0.02%
2023/09/06	7.8	107.06	6	107.00	107.00	1.8	35,038	0.01%
2023/09/05	6	107.50	4	107.50	108.50	2	35,164	0.01%
2023/09/04	0.5	107.20	21	106.55	107.50	-20.5	35,576	-0.06%
2023/09/01	21	105.74	11.1	106.45	105.50	9.9	35,625	0.03%
2023/08/31	10	105.50	20	106.50	106.50	-10	35,862	-0.03%
2023/08/30	10	105.50	14.4	106.35	105.50	-4.4	36,167	-0.01%
2023/08/29	6	105.00	10	105.55	105.50	-4	36,398	-0.01%
2023/08/28	5	104.50	4	105.13	105.00	1	36,584	0.00%
2023/08/25	3	105.50	6	106.00	105.50	-3	36,830	-0.01%
2023/08/24	1.6	106.00	2	106.25	106.00	-0.4	37,012	0.00%
2023/08/23	0	0.00	2	106.50	106.50	-2	37,332	-0.01%
2023/08/22	0	106.50	3	106.50	106.50	-3	37,581	-0.01%
2023/08/21	2.1	105.50	0	0.00	105.00	2.1	37,731	0.01%
2023/08/18	4	109.75	9	109.11	107.00	-5	37,575	-0.01%
2023/08/17	2	104.25	3	105.67	106.00	-1	36,942	0.00%
2023/08/16	24	103.63	41.6	105.00	104.00	-17.6	36,917	-0.05%
2023/08/15	0	0.00	20	107.00	106.00	-20	36,768	-0.05%
2023/08/14	2.2	107.87	0	0.00	106.50	2.2	36,783	0.01%
2023/08/11	1.1	105.57	1	106.50	108.00	0.1	36,707	0.00%
2023/08/10	20	107.00	0	0.00	107.00	20	36,734	0.05%
2023/08/08	0	0.00	0.2	107.50	107.50	-0.2	36,719	0.00%
2023/08/07	5	104.50	0	105.50	106.50	5	36,651	0.01%
2023/08/04	0	0.00	5	107.60	109.00	-5	36,474	-0.01%
2023/08/02	1.5	104.67	0	0.00	105.00	1.5	36,055	0.00%
2023/07/31	52	103.62	2	106.25	104.00	50	35,838	0.14%
2023/07/28	2	106.00	29.3	106.48	107.50	-27.3	35,459	-0.08%
2023/07/27	0.2	103.50	5	102.90	103.00	-4.8	35,471	-0.01%
2023/07/26	12.2	102.66	2	101.00	102.00	10.2	35,888	0.03%
2023/07/25	0	0.00	1	99.90	99.70	-1	35,577	0.00%
2023/07/24	2	99.40	1	99.20	99.30	1	35,591	0.00%
2023/07/21	11	101.86	1	101.50	101.00	10	35,463	0.03%
2023/07/20	4	99.53	14	100.31	101.00	-10	35,242	-0.03%
2023/07/19	29	97.77	11.1	99.01	98.10	17.9	34,939	0.05%
2023/07/18	1.1	99.65	8	99.69	98.60	-6.9	34,607	-0.02%
2023/07/17	2	98.40	3.8	98.24	98.40	-1.8	34,323	-0.01%
2023/07/14	5.1	97.23	12.6	97.88	96.50	-7.5	34,205	-0.02%
2023/07/13	35.1	96.98	31.2	97.06	95.90	3.9	34,165	0.01%
2023/07/12	19.3	100.82	12	100.63	100.50	7.3	33,790	0.02%
2023/07/11	10.1	103.45	8.6	103.68	104.00	1.6	33,810	0.00%
2023/07/10	5.5	105.14	7	104.57	104.50	-1.5	33,576	0.00%
2023/07/07	9.4	107.89	13	107.42	108.00	-3.7	33,543	-0.01%
2023/07/06	56	106.05	84	106.68	106.50	-28	33,027	-0.08%
2023/07/05	30.8	104.91	63.5	103.72	107.00	-32.7	32,746	-0.10%
2023/07/04	56.8	106.29	43.8	107.90	105.50	13	31,898	0.04%
2023/07/03	88	101.64	24.3	100.65	102.50	63.7	28,846	0.22%
2023/06/30	13	92.31	16	91.56	93.50	-3	27,771	-0.01%
2023/06/29	15.8	154.51	13	154.58	155.00	2.8	25,531	0.01%
2023/06/28	17	158.82	7	159.14	157.50	10	23,792	0.04%
2023/06/27	6	161.33	13	161.96	161.00	-7	23,207	-0.03%
2023/06/26	4.5	159.22	0.1	159.50	160.00	4.4	22,956	0.02%
2023/06/21	13.2	159.61	3	160.50	158.00	10.2	22,405	0.05%
2023/06/20	27	163.00	1	163.50	162.50	26	22,028	0.12%
2023/06/19	14	163.96	12.1	163.41	162.00	1.9	21,797	0.01%
2023/06/16	28.8	164.13	27	163.56	166.00	1.8	21,478	0.01%
2023/06/15	1.1	161.09	5	161.70	162.00	-3.9	21,093	-0.02%
2023/06/14	9.3	160.25	27	160.62	161.50	-17.7	21,133	-0.08%
2023/06/13	107.1	155.55	58	156.35	157.00	49.1	21,751	0.23%	大買/
2023/06/12	51	154.49	50	155.00	155.50	1	23,770	0.00%
2023/06/09	156	154.01	101	154.75	155.00	55	24,470	0.22%	大買/大賣/
2023/06/08	4.1	153.76	7	153.93	154.00	-2.9	24,993	-0.01%
2023/06/07	1	151.00	1	151.50	151.00	0	25,857	0.00%
2023/06/06	22	151.50	21.8	152.44	151.50	0.2	26,019	0.00%
2023/06/05	2	150.75	0	0.00	151.00	2	26,045	0.01%
2023/06/02	7.4	152.83	5	153.70	152.50	2.4	26,017	0.01%
2023/06/01	2	153.00	2	153.00	153.50	0	26,177	0.00%
2023/05/31	1	155.48	1	153.00	153.00	0	26,502	0.00%
2023/05/30	10	155.55	103	155.64	153.50	-93	26,649	-0.35%	大賣/
2023/05/29	8	155.63	8	156.87	157.00	0	26,666	0.00%
2023/05/26	0	0.00	1	151.50	152.50	-1	26,727	0.00%
2023/05/25	4	150.38	2.3	150.50	150.00	1.7	26,905	0.01%
2023/05/24	1	152.00	1	152.00	151.50	0	27,177	0.00%
2023/05/23	4	151.88	11	152.71	151.50	-7	27,736	-0.03%
2023/05/22	4	153.63	3	153.87	153.50	1	27,619	0.00%
2023/05/19	9	150.72	9	151.37	150.50	0	27,430	0.00%
2023/05/18	4	151.50	2	151.00	151.00	2	27,342	0.01%
2023/05/17	0	0.00	1	151.00	151.00	-1	27,418	0.00%
2023/05/15	3.1	149.97	0.1	151.50	152.50	3	27,598	0.01%
2023/05/12	6	152.00	0	0.00	152.50	6	27,656	0.02%
2023/05/11	8.1	152.25	4.9	151.61	151.00	3.2	27,729	0.01%
2023/05/10	0	0.00	2	153.75	155.00	-2	27,613	-0.01%
2023/05/09	0.1	151.50	3.4	151.00	151.00	-3.3	27,411	-0.01%
2023/05/08	0	0.00	1	149.50	151.00	-1	27,731	0.00%
2023/05/05	0.6	151.41	0	0.00	151.50	0.6	28,099	0.00%
2023/05/04	24.4	151.75	20	150.50	150.50	4.4	28,367	0.02%
2023/05/03	20	150.93	15.7	152.15	150.00	4.3	28,270	0.02%
2023/05/02	27.2	155.49	11	156.23	155.50	16.2	27,680	0.06%
2023/04/28	10	161.50	0	0.00	161.50	10	27,264	0.04%
2023/04/27	6	159.00	4	159.63	159.00	2	27,278	0.01%
2023/04/26	4.1	159.99	2	160.00	160.00	2.1	27,299	0.01%
2023/04/25	9.3	163.04	0	0.00	162.00	9.3	27,227	0.03%
2023/04/24	3	164.83	0	0.00	165.00	3	27,297	0.01%
2023/04/21	5.6	166.59	8	169.24	166.00	-2.4	27,427	-0.01%
2023/04/20	3.6	169.42	24.2	169.73	170.50	-20.6	27,297	-0.08%
2023/04/19	5	169.10	15	169.50	168.00	-10	27,522	-0.04%
2023/04/18	13	171.49	5	171.80	170.00	8	27,398	0.03%
2023/04/17	7	172.36	20	172.95	174.50	-13	27,159	-0.05%
2023/04/14	6	169.67	18.3	169.18	170.00	-12.3	26,921	-0.05%
2023/04/13	1.6	167.00	4	166.94	166.50	-2.4	26,615	-0.01%
2023/04/12	12	166.58	0.1	166.50	166.50	11.9	26,726	0.04%
2023/04/11	1	164.00	8	164.81	164.50	-7	26,529	-0.03%
2023/04/10	7	165.50	3	163.50	163.50	4	26,684	0.01%
2023/04/07	4.1	162.51	3	162.67	163.50	1.1	26,603	0.00%
2023/04/06	32	159.00	30	158.00	158.00	2	26,571	0.01%
2023/03/31	42.3	159.38	1	160.00	158.50	41.3	26,943	0.15%
2023/03/30	2	158.50	2	158.25	158.00	0	27,792	0.00%
2023/03/29	1	159.00	0	0.00	158.50	1	28,237	0.00%
2023/03/28	1	160.50	2.6	160.69	160.50	-1.6	28,697	-0.01%
2023/03/27	6	158.67	10.3	159.48	161.00	-4.3	29,204	-0.01%
2023/03/24	10.6	160.17	0.4	160.00	160.50	10.2	30,143	0.03%
2023/03/23	1.2	158.89	1	160.50	159.50	0.2	30,253	0.00%
2023/03/22	1.3	161.39	3	161.83	161.50	-1.7	30,188	-0.01%
2023/03/21	0.2	161.90	0	0.00	160.50	0.2	30,206	0.00%
2023/03/20	1	164.00	3	164.00	162.00	-2	30,099	-0.01%
2023/03/17	4.3	161.12	5	161.30	162.00	-0.7	29,846	0.00%
2023/03/16	15	161.14	10.4	161.31	159.50	4.7	29,571	0.02%
2023/03/15	29	170.70	22.1	171.61	167.00	7	28,621	0.02%
2023/03/14	13	166.81	20.3	168.90	171.00	-7.3	26,668	-0.03%
2023/03/13	13	168.88	5	167.70	170.50	8	25,971	0.03%
2023/03/10	63	163.42	87	165.70	165.00	-24	25,495	-0.09%
2023/03/09	0	0.00	0.2	163.00	164.50	-0.2	24,452	0.00%
2023/03/08	11.1	161.73	1.3	162.94	161.00	9.8	24,366	0.04%
2023/03/07	0	0.00	2.2	163.72	166.00	-2.2	24,298	-0.01%
2023/03/06	3.4	163.94	1	164.50	164.50	2.4	24,396	0.01%
2023/03/03	5	161.60	3	161.50	163.00	2	24,567	0.01%
2023/03/02	5	159.90	8.5	159.82	160.50	-3.5	24,620	-0.01%
2023/03/01	7.1	155.34	5	155.40	156.00	2.1	24,421	0.01%
2023/02/24	1	157.00	4	156.38	157.00	-3	24,337	-0.01%
2023/02/23	0	0.00	22	156.95	158.00	-22	24,160	-0.09%
2023/02/22	37	154.51	35	152.74	152.50	2	23,941	0.01%
2023/02/21	13	151.73	3.9	152.12	155.00	9.1	23,692	0.04%
2023/02/20	1	145.50	1	146.00	147.00	0	23,485	0.00%
2023/02/17	3	145.83	0	0.00	146.00	3	23,860	0.01%
2023/02/16	1	146.50	1	147.00	148.00	0	24,474	0.00%
2023/02/15	0.1	147.00	0	0.00	146.50	0.1	25,323	0.00%
2023/02/14	1	149.00	2.1	147.57	149.00	-1.1	25,695	0.00%
2023/02/13	2	143.50	6	143.42	143.50	-4	25,862	-0.02%
2023/02/10	11.2	147.96	4	147.50	147.00	7.2	26,416	0.03%
2023/02/09	4	150.62	2	150.00	150.00	2	26,872	0.01%
2023/02/08	1	151.50	1	151.50	151.50	0	27,255	0.00%
2023/02/07	2.1	151.24	1	151.00	151.00	1.1	27,677	0.00%
2023/02/06	10.1	151.65	7	151.00	151.00	3.1	28,290	0.01%
2023/02/03	4	158.13	6	157.02	157.00	-2	28,298	-0.01%
2023/02/02	1	155.50	4	155.13	156.00	-3	28,433	-0.01%
2023/02/01	1	152.98	1.5	152.68	152.00	-0.4	28,501	0.00%
2023/01/30	6	150.75	4	151.50	150.50	2	29,351	0.01%
2023/01/17	0.1	153.00	1	153.50	152.50	-0.9	29,516	0.00%
2023/01/16	2	150.00	1	150.50	151.50	1	29,949	0.00%
2023/01/13	3	152.67	1	153.50	152.50	2	30,224	0.01%
2023/01/12	7	153.71	19	154.84	152.50	-12	31,040	-0.04%
2023/01/11	3	158.00	5	158.00	156.50	-2	31,456	-0.01%
2023/01/10	2	156.50	3	156.33	155.50	-1	31,952	0.00%
2023/01/09	15.3	155.96	14	155.89	155.00	1.3	33,062	0.00%
2023/01/06	0	0.00	0.1	157.00	159.00	-0.1	33,377	0.00%
2023/01/05	4	157.50	2	159.75	156.50	2	33,744	0.01%
2023/01/04	16	158.22	9	156.33	156.00	7	34,379	0.02%
2023/01/03	1	163.00	1	160.50	160.00	0	34,692	0.00%
2022/12/30	0	0.00	3.7	163.05	163.00	-3.7	34,774	-0.01%
2022/12/29	5.1	159.41	5	160.10	160.00	0.1	35,206	0.00%
2022/12/28	30	160.50	32.2	159.05	159.00	-2.2	35,835	-0.01%
2022/12/27	3.1	164.95	24.1	165.26	162.50	-21	36,335	-0.06%
2022/12/26	15.1	164.47	11.1	162.64	162.50	4	37,155	0.01%
2022/12/23	33.1	166.59	11	166.05	167.50	22.1	37,680	0.06%
2022/12/22	27.8	167.75	75	169.19	171.50	-47.2	37,869	-0.12%
2022/12/21	35	164.34	1	163.50	164.00	34	37,883	0.09%
2022/12/20	17	160.44	13.2	159.96	158.50	3.9	38,220	0.01%
2022/12/19	16	163.25	11	162.77	162.00	5	38,917	0.01%
2022/12/16	34	167.28	18.2	162.71	164.00	15.8	39,083	0.04%
2022/12/15	2	156.00	6	155.83	157.00	-4	38,991	-0.01%
2022/12/14	5.1	152.00	3	152.17	152.00	2.1	39,638	0.01%
2022/12/13	0.1	155.00	2	156.50	155.00	-1.9	40,008	0.00%
2022/12/12	5.4	155.20	3	154.00	154.50	2.4	40,766	0.01%
2022/12/09	1	154.50	6	153.42	154.50	-5	41,625	-0.01%
2022/12/08	3	150.00	0	0.00	151.00	3	42,498	0.01%
2022/12/07	5	151.80	9	152.44	151.50	-4	44,222	-0.01%
2022/12/06	10	156.35	7.3	153.64	152.50	2.7	44,704	0.01%
2022/12/05	1	159.00	1.8	159.57	159.00	-0.8	45,493	0.00%
2022/12/02	12.2	159.90	8	159.81	158.50	4.2	45,703	0.01%
2022/12/01	13.3	163.74	13	163.73	162.00	0.3	46,812	0.00%
2022/11/30	6.4	162.18	7	162.43	163.00	-0.6	46,930	0.00%
2022/11/29	3.2	159.71	6	159.42	161.00	-2.9	47,245	-0.01%
2022/11/28	11.5	158.89	9	157.94	157.50	2.5	47,987	0.01%
2022/11/25	8.1	162.23	9.9	163.05	160.50	-1.8	48,129	0.00%
2022/11/24	12.1	159.06	10.2	157.32	161.00	1.9	48,659	0.00%
2022/11/23	1	154.00	2	154.00	153.50	-1	48,593	0.00%
2022/11/22	1	147.00	2	149.25	150.50	-1	48,960	0.00%
2022/11/21	10	148.40	7	148.86	147.50	3	49,966	0.01%
2022/11/18	8	153.50	16.5	151.50	150.50	-8.5	50,925	-0.02%
2022/11/17	3	154.67	0	0.00	154.00	3	52,546	0.01%
2022/11/16	3.3	154.87	4	155.75	154.50	-0.7	53,035	0.00%
2022/11/15	10.2	154.34	8	155.06	155.00	2.2	54,115	0.00%
2022/11/14	10.1	153.56	17.2	154.67	155.50	-7.1	55,197	-0.01%
2022/11/11	26	151.60	41	154.72	150.00	-15	56,578	-0.03%
2022/11/10	10	151.15	13	151.12	151.00	-3	57,418	-0.01%
2022/11/09	9	148.11	11	148.18	148.50	-2	58,833	0.00%
2022/11/08	71	149.77	66	147.75	147.50	5	59,257	0.01%
2022/11/07	25	142.94	8.4	143.05	143.50	16.6	59,292	0.03%
2022/11/04	4	136.63	4.2	135.63	139.00	-0.2	59,938	0.00%
2022/11/03	2	135.25	2	135.25	135.00	0	60,344	0.00%
2022/11/02	3	139.00	3.1	139.29	137.00	-0.1	61,818	0.00%
2022/11/01	7	135.14	7	134.50	135.00	0	62,196	0.00%
2022/10/31	6.1	134.86	4.1	135.24	137.50	2	62,743	0.00%
2022/10/28	1.1	137.77	1.4	136.64	137.50	-0.3	62,905	0.00%
2022/10/27	3	138.50	3	139.50	142.50	0	63,650	0.00%
2022/10/26	5	135.40	11.1	137.33	139.00	-6.1	64,661	-0.01%
2022/10/25	8	138.25	8.1	138.50	139.00	-0.1	65,425	0.00%
2022/10/24	4.1	139.23	17.1	140.79	137.50	-13.1	66,456	-0.02%
2022/10/21	11	137.41	1	137.00	135.50	10	67,585	0.01%
2022/10/20	14	135.50	20	135.95	137.00	-6	67,859	-0.01%
2022/10/19	40	144.39	42.1	144.05	144.00	-2.1	68,054	0.00%
2022/10/18	8	142.56	8.4	143.52	141.00	-0.4	68,950	0.00%
2022/10/17	27.2	143.33	11	138.45	140.00	16.2	69,802	0.02%
2022/10/14	5	148.70	9.1	150.55	152.50	-4.1	70,879	-0.01%
2022/10/13	14	146.57	14	145.75	144.50	0	71,431	0.00%
2022/10/12	16	149.31	12	148.25	147.00	4	73,758	0.01%
2022/10/11	12	154.54	56	154.88	156.00	-44	74,873	-0.06%
2022/10/07	4	156.25	3	155.83	155.50	1	76,526	0.00%
2022/10/06	10.5	152.38	20.1	154.14	155.50	-9.6	79,300	-0.01%
2022/10/05	33	156.46	25	155.28	155.50	8	80,642	0.01%
2022/10/04	12	151.50	10	150.75	150.50	2	82,828	0.00%
2022/10/03	21	150.07	19	150.71	149.50	2	84,746	0.00%
2022/09/30	9	140.94	9	143.06	146.00	0	89,404	0.00%
2022/09/29	6	147.25	16	148.03	144.00	-10	92,868	-0.01%
2022/09/28	20.1	146.86	16	146.28	144.00	4.1	95,013	0.00%
2022/09/27	24	151.10	22.4	150.64	153.50	1.6	96,326	0.00%
2022/09/26	19.7	149.63	19.4	148.34	145.50	0.3	98,920	0.00%
2022/09/23	33	158.98	7.1	159.62	158.00	25.9	101,954	0.03%
2022/09/22	23	160.00	15	156.57	156.00	8	103,290	0.01%
2022/09/21	25.4	170.13	23	169.50	166.50	2.4	105,540	0.00%
2022/09/20	24	171.52	25.6	170.93	172.50	-1.6	106,936	0.00%
2022/09/19	15.4	178.41	30	174.48	169.00	-14.6	109,423	-0.01%
2022/09/06	1	80.80	19	81.04	80.80	-18	109,750	-0.02%
2022/09/05	9	79.86	16	80.38	80.00	-7	110,450	-0.01%
2022/09/02	68.7	82.38	15	80.67	79.70	53.7	111,134	0.05%
2022/09/01	6.3	87.02	8	86.88	86.20	-1.7	110,104	0.00%
2022/08/31	13	86.64	14	87.48	88.30	-1	111,154	0.00%
2022/08/30	4.1	87.90	19	88.31	88.00	-14.9	110,653	-0.01%
2022/08/29	21.3	87.52	8	87.93	87.90	13.3	110,637	0.01%
2022/08/26	2	93.65	8.5	94.31	93.50	-6.5	110,403	-0.01%
2022/08/25	5	93.28	6	93.35	93.20	-1	110,452	0.00%
2022/08/24	30	93.19	13	93.90	92.10	17	110,843	0.02%
2022/08/23	6	95.43	6	95.12	95.10	0	111,196	0.00%
2022/08/22	15.3	95.48	8	96.08	95.00	7.3	111,536	0.01%
2022/08/19	6	97.93	2	98.75	98.00	4	111,307	0.00%
2022/08/18	3	98.23	1	98.30	97.80	2	111,482	0.00%
2022/08/17	8	99.08	7	99.03	98.30	1	111,900	0.00%
2022/08/16	12.2	98.46	11	97.85	97.10	1.2	112,179	0.00%
2022/08/15	15.5	100.54	34	100.46	99.50	-18.5	113,986	-0.02%
2022/08/12	8	103.75	14	103.89	104.00	-6	113,201	-0.01%
2022/08/11	32	105.94	10	104.10	103.00	22	114,580	0.02%
2022/08/10	28.5	103.77	78.1	103.78	103.00	-49.6	113,853	-0.04%
2022/08/09	13	103.65	39	101.96	105.00	-26	113,610	-0.02%
2022/08/08	102	99.51	17	99.99	101.00	85	113,561	0.07%	大買/
2022/08/05	30	98.15	41.6	97.86	99.20	-11.6	112,786	-0.01%
2022/08/04	4.1	92.29	7	93.24	94.00	-2.9	112,735	0.00%
2022/08/03	5	93.24	8.1	93.08	93.20	-3.1	113,100	0.00%
2022/08/02	12	93.47	5	93.70	93.30	7	114,082	0.01%
2022/08/01	8	95.95	8	96.18	96.60	0	114,967	0.00%
2022/07/29	3	95.27	20.2	95.45	95.50	-17.2	116,058	-0.01%
2022/07/28	6.1	92.97	9	92.67	92.00	-2.9	116,037	0.00%
2022/07/27	2	93.65	3.1	93.80	94.00	-1.1	116,797	0.00%
2022/07/26	3	90.83	35.6	92.20	91.70	-32.6	116,958	-0.03%
2022/07/25	31.2	91.83	15	92.07	92.10	16.2	117,984	0.01%
2022/07/22	71	94.51	43.1	94.71	94.20	27.9	117,754	0.02%
2022/07/21	7	92.20	20	92.48	93.00	-13	117,727	-0.01%
2022/07/20	19	91.49	55	90.53	89.70	-36	116,996	-0.03%
2022/07/19	70	91.65	42	91.52	91.60	28	117,778	0.02%
2022/07/18	8.2	90.03	5	89.92	89.30	3.2	117,285	0.00%
2022/07/15	8	89.72	5	89.98	89.30	3	117,712	0.00%
2022/07/14	19	89.88	35	89.71	90.60	-16	118,086	-0.01%
2022/07/13	20.1	88.84	22	89.12	87.10	-1.9	117,449	0.00%
2022/07/12	44.1	87.68	40	86.71	86.10	4.1	116,723	0.00%
2022/07/11	12	92.73	11	92.64	92.30	1	115,616	0.00%
2022/07/08	58.5	93.20	43	93.70	92.70	15.5	115,425	0.01%
2022/07/07	25.4	86.92	60	88.41	88.40	-34.6	114,229	-0.03%
2022/07/06	22.2	86.80	25	86.70	85.80	-2.8	113,418	0.00%
2022/07/05	92	85.82	62.1	85.96	87.70	30	112,527	0.03%
2022/07/04	40	80.55	48.1	80.98	82.50	-8.1	110,875	-0.01%
2022/07/01	72.1	82.98	83	81.81	79.80	-10.9	109,978	-0.01%
2022/06/30	98	86.23	81	85.68	84.60	17	108,135	0.02%
2022/06/29	271	93.90	316	90.10	89.00	-45	106,524	-0.04%	大買/大賣/
2022/06/28	117	107.90	57.2	108.45	108.50	59.9	101,371	0.06%	大買/
2022/06/27	107.2	104.39	87.6	107.01	108.50	19.5	97,932	0.02%	大買/
2022/06/24	16	100.34	14.2	99.59	98.70	1.8	96,001	0.00%
2022/06/23	33.4	98.67	21	98.83	96.10	12.4	95,217	0.01%
2022/06/22	70	105.82	83.5	103.19	102.00	-13.4	94,380	-0.01%
2022/06/21	6	110.58	6	110.50	110.00	0	91,420	0.00%
2022/06/20	28.4	112.59	150	112.90	109.50	-121.6	90,332	-0.13%	大賣/鉅額交易
2022/06/17	90.1	119.01	51	119.89	119.50	39.1	88,054	0.04%
2022/06/16	88.2	126.53	67	123.34	119.50	21.2	87,782	0.02%
2022/06/15	14.2	130.80	3	129.50	128.00	11.2	87,290	0.01%
2022/06/14	11	129.91	8	129.94	131.50	3	91,019	0.00%
2022/06/13	21.8	132.58	7	133.93	130.50	14.8	98,088	0.02%
2022/06/10	4.3	138.15	3.2	139.02	139.00	1.1	101,235	0.00%
2022/06/09	32.2	140.35	11	140.82	140.00	21.2	103,838	0.02%
2022/06/08	3	145.00	4.5	145.50	145.50	-1.5	105,150	0.00%
2022/06/07	2	144.50	2	144.50	144.50	0	108,405	0.00%
2022/06/06	9	145.28	9	146.78	143.50	0	112,216	0.00%
2022/06/02	1	144.50	3	144.67	144.50	-2	117,494	0.00%
2022/06/01	5	142.50	2	144.00	144.50	3	122,507	0.00%
2022/05/31	22.1	142.65	7	142.36	140.50	15.1	128,602	0.01%
2022/05/27	4	143.38	1.1	144.00	144.50	2.9	133,139	0.00%
2022/05/26	11	141.55	21	142.05	142.00	-10	135,923	-0.01%
2022/05/25	3	143.33	50	142.50	143.00	-47	137,580	-0.03%
2022/05/24	5	143.60	33	142.62	142.00	-28	140,648	-0.02%
2022/05/23	51	145.35	13	142.15	144.00	38	141,672	0.03%
2022/05/20	64	137.32	2	136.25	135.00	62	143,505	0.04%
2022/05/19	9.2	132.33	27.1	133.31	136.00	-17.9	146,445	-0.01%
2022/05/18	1	138.00	5	138.10	137.50	-4	147,550	0.00%
2022/05/17	26	136.12	40.1	136.05	135.50	-14.1	148,465	-0.01%
2022/05/16	25.6	138.86	5	138.60	137.50	20.6	148,528	0.01%
2022/05/13	5	142.90	10	143.40	143.50	-5	147,529	0.00%
2022/05/12	10.2	142.87	9	140.67	139.00	1.2	148,790	0.00%
2022/05/11	71	148.46	8	146.44	144.50	63	149,339	0.04%
2022/05/10	63.1	146.10	61.1	147.52	149.00	2	149,834	0.00%
2022/05/09	21.4	152.36	37	149.08	147.00	-15.6	149,854	-0.01%
2022/05/06	8.6	150.70	30	151.62	154.00	-21.5	151,677	-0.01%
2022/05/05	56	153.96	4.2	152.36	152.50	51.8	151,966	0.03%
2022/05/04	5.4	151.41	13	151.88	151.50	-7.6	151,229	-0.01%
2022/05/03	1	144.50	8	145.31	146.50	-7	151,034	0.00%
2022/04/29	5	144.20	79	144.54	145.00	-74	152,395	-0.05%
2022/04/28	70	141.47	2	139.75	138.00	68	153,466	0.04%
2022/04/27	76	136.92	78	139.30	140.00	-2	153,629	0.00%
2022/04/26	0	0.00	1	139.00	139.00	-1	154,336	0.00%
2022/04/25	38	140.49	4.1	140.15	139.50	33.9	154,956	0.02%
2022/04/22	0	0.00	5	147.40	147.50	-5	154,411	0.00%
2022/04/21	2.1	145.01	7.1	145.92	145.50	-5.1	155,375	0.00%
2022/04/20	3	143.17	6	143.25	143.50	-3	155,690	0.00%
2022/04/19	7	141.50	6.6	141.54	141.50	0.4	156,662	0.00%
2022/04/18	1	139.00	4	139.13	138.00	-3	157,249	0.00%
2022/04/15	12	139.67	13.5	140.22	141.50	-1.5	158,579	0.00%
2022/04/14	7.1	140.20	11	140.18	138.00	-3.9	159,052	0.00%
2022/04/13	3.1	139.35	9.3	139.07	140.00	-6.2	159,379	0.00%
2022/04/12	1	133.50	23	134.43	134.50	-22	158,970	-0.01%
2022/04/11	31	137.10	13	137.00	136.00	18	158,820	0.01%
2022/04/08	9	134.22	13.2	134.35	135.50	-4.2	160,447	0.00%
2022/04/07	15.2	130.38	8	130.50	128.50	7.2	160,256	0.00%
2022/04/06	9	133.89	4	133.75	133.50	5	160,346	0.00%
2022/04/01	16	136.28	43	137.27	138.50	-27	161,153	-0.02%
2022/03/31	12.2	135.91	6	135.67	135.00	6.2	160,612	0.00%
2022/03/30	6.2	135.33	1	135.00	135.00	5.2	160,879	0.00%
2022/03/29	1.2	136.00	0.1	136.00	135.00	1.1	160,807	0.00%
2022/03/28	8	131.69	10	130.65	133.00	-2	160,703	0.00%
2022/03/25	57.9	134.68	84	134.66	132.50	-26.1	160,740	-0.02%
2022/03/24	5.1	141.20	7	141.71	140.50	-1.9	159,508	0.00%
2022/03/23	3	143.17	1.2	143.42	143.50	1.8	159,913	0.00%
2022/03/22	24	143.87	21	142.62	142.50	3	160,671	0.00%
2022/03/21	8	140.50	37.6	140.83	144.50	-29.6	161,414	-0.02%
2022/03/18	35.3	141.62	84	141.90	141.00	-48.7	162,524	-0.03%
2022/03/17	109.4	144.86	66.3	142.82	146.50	43	161,352	0.03%	大買/
2022/03/16	128.8	154.90	152	151.27	143.00	-23.2	159,444	-0.01%	大買/大賣/
2022/03/15	38.4	160.60	14	160.07	158.00	24.4	152,784	0.02%
2022/03/14	111	164.00	38.3	164.25	164.50	72.7	151,725	0.05%	大買/
2022/03/11	57	158.05	48	158.08	160.00	9	152,733	0.01%
2022/03/10	43	159.72	118	159.85	156.00	-75	153,533	-0.05%	大賣/
2022/03/09	120.7	152.84	18.1	153.55	156.00	102.6	153,264	0.07%	大買/鉅額交易
2022/03/08	48.4	147.37	27.4	147.47	147.00	21	154,489	0.01%
2022/03/07	39.5	155.98	114.5	158.54	151.00	-75	149,636	-0.05%	大賣/
2022/03/04	94.4	164.31	106.3	165.41	159.00	-11.9	146,034	-0.01%	大賣/
2022/03/03	57.8	157.40	26.3	158.28	160.50	31.5	141,629	0.02%
2022/03/02	75.2	152.22	37.2	151.67	151.50	38	141,292	0.03%
2022/03/01	5.2	147.54	82.1	147.82	150.50	-76.9	141,164	-0.05%
2022/02/25	10.5	144.43	105	144.51	143.50	-94.6	138,574	-0.07%	大賣/
2022/02/24	84	143.03	22.3	142.41	141.50	61.7	137,892	0.04%
2022/02/23	43	145.70	30.4	146.37	145.00	12.6	135,778	0.01%
2022/02/22	65.4	141.15	70.5	140.34	142.50	-5.1	135,360	0.00%
2022/02/21	118	145.72	80.3	146.45	147.00	37.7	132,479	0.03%	大買/
2022/02/18	15	139.37	44	138.19	141.50	-29	130,913	-0.02%
2022/02/17	9	135.78	11	134.27	133.50	-2	130,341	0.00%
2022/02/16	1	134.50	7.1	134.51	133.50	-6.1	130,324	0.00%
2022/02/15	5	131.60	5	132.00	132.00	0	131,615	0.00%
2022/02/14	21	133.00	49	132.61	130.00	-28	135,142	-0.02%
2022/02/11	27.3	132.87	10.5	133.40	131.50	16.8	135,823	0.01%
2022/02/10	20.6	131.11	20	131.45	132.00	0.6	137,310	0.00%
2022/02/09	14.1	130.07	46	131.42	129.00	-31.9	141,333	-0.02%
2022/02/08	92.1	129.74	115	127.99	129.00	-22.9	142,570	-0.02%	大賣/
2022/02/07	69	122.78	6.2	122.19	124.00	62.8	142,448	0.04%
2022/01/26	4.2	113.48	7	112.57	113.00	-2.8	145,182	0.00%
2022/01/25	10.6	111.94	4	111.88	110.00	6.6	146,927	0.00%
2022/01/24	12.1	113.23	30.1	112.99	115.00	-18	147,622	-0.01%
2022/01/21	25.4	118.80	25	116.18	115.50	0.4	148,843	0.00%
2022/01/20	10.4	122.65	12	123.79	124.00	-1.6	147,911	0.00%
2022/01/19	28.6	124.87	10	123.00	122.50	18.6	148,513	0.01%
2022/01/18	12.1	127.21	26	125.69	127.00	-13.9	148,700	-0.01%
2022/01/17	9.5	127.92	6	128.25	127.00	3.5	150,741	0.00%
2022/01/14	11.3	126.96	11.4	129.69	132.00	-0.1	151,250	0.00%
2022/01/13	11.6	127.53	32	128.94	126.00	-20.5	150,441	-0.01%
2022/01/12	43.3	130.69	21	129.90	128.50	22.3	150,664	0.01%
2022/01/11	20.5	135.91	11	136.18	134.00	9.5	150,372	0.01%
2022/01/10	27.5	138.03	4	137.25	136.50	23.5	153,323	0.02%
2022/01/07	52.1	142.23	37	143.07	140.50	15.1	153,391	0.01%
2022/01/06	16	143.09	20	143.52	143.00	-4	155,682	0.00%
2022/01/05	26	142.15	20.7	141.84	141.00	5.3	157,420	0.00%
2022/01/04	3	139.83	10	139.70	140.50	-7	160,365	0.00%
2022/01/03	52.5	137.65	35	136.44	139.50	17.5	161,661	0.01%
2021/12/30	11.2	141.80	4	142.00	142.50	7.2	162,803	0.00%
2021/12/29	5.1	144.79	31.3	144.02	144.00	-26.2	165,151	-0.02%
2021/12/28	62.2	143.68	40	143.29	143.50	22.2	169,330	0.01%
2021/12/27	12	139.96	3	139.83	139.50	9	172,634	0.01%
2021/12/24	1.1	139.05	11	138.59	139.00	-9.9	177,210	-0.01%
2021/12/23	7	139.07	2.3	139.94	139.00	4.8	177,626	0.00%
2021/12/22	3	140.50	3.1	140.67	140.00	-0.1	178,829	0.00%
2021/12/21	3	139.67	36	139.21	141.50	-33	180,705	-0.02%
2021/12/20	63.4	138.33	34	139.00	139.00	29.4	182,485	0.02%
2021/12/17	34.1	140.72	91.1	142.96	140.50	-57	184,112	-0.03%
2021/12/16	71	140.15	5.2	141.19	141.00	65.8	183,615	0.04%
2021/12/15	13.3	136.08	3.3	135.35	138.00	10.1	183,159	0.01%
2021/12/14	15.2	135.89	14.3	136.80	133.00	0.9	183,106	0.00%
2021/12/13	14	140.93	19	141.39	140.00	-5	181,061	0.00%
2021/12/10	38.5	141.96	53.7	141.62	140.00	-15.2	182,663	-0.01%
2021/12/09	15.5	145.42	46.1	145.10	146.00	-30.6	182,805	-0.02%
2021/12/08	32.2	144.67	92.1	145.98	143.50	-59.9	183,955	-0.03%
2021/12/07	35.1	144.25	43.4	143.84	144.00	-8.3	183,428	0.00%
2021/12/06	120	139.47	79.8	140.19	141.00	40.3	181,188	0.02%	大買/
2021/12/03	47.7	134.05	48.5	135.13	133.50	-0.9	180,240	0.00%
2021/12/02	57.1	131.76	67.3	132.12	133.00	-10.2	181,513	-0.01%
2021/12/01	18	124.92	17.1	124.65	124.50	0.9	179,276	0.00%
2021/11/30	3	123.67	142	123.46	124.50	-139	181,460	-0.08%	大賣/鉅額交易
2021/11/29	24.2	121.43	33	121.32	120.00	-8.8	182,714	0.00%
2021/11/26	92.3	123.56	103	119.06	118.50	-10.7	184,621	-0.01%	大賣/
2021/11/25	19.1	125.00	37	124.55	124.50	-17.9	183,392	-0.01%
2021/11/24	32	119.73	10	119.60	120.00	22	181,941	0.01%
2021/11/23	59	120.79	6	120.08	119.50	53	182,953	0.03%
2021/11/22	40	119.40	30	120.07	119.50	10	184,329	0.01%
2021/11/19	42	119.56	25.3	118.09	117.00	16.7	185,580	0.01%
2021/11/18	71.5	119.93	54.6	119.01	119.00	17	189,398	0.01%
2021/11/17	64	118.46	55	117.14	117.00	9	192,811	0.00%
2021/11/16	38.2	116.65	62.4	115.80	119.50	-24.2	193,997	-0.01%
2021/11/15	21.1	113.33	18.2	112.38	112.00	2.9	196,466	0.00%
2021/11/12	81.4	113.23	40.1	111.89	111.50	41.3	199,268	0.02%
2021/11/11	74.3	118.04	59.8	118.28	109.50	14.5	198,947	0.01%
2021/11/10	71	122.25	85.2	120.86	120.00	-14.2	197,060	-0.01%
2021/11/09	75.3	121.61	151.3	123.74	122.00	-76	197,592	-0.04%	大賣/
2021/11/08	156.5	118.69	93	120.52	124.00	63.5	198,679	0.03%	大買/
2021/11/05	121	110.88	78.2	112.20	114.00	42.8	201,236	0.02%	大買/
2021/11/04	57	113.64	68.1	113.78	109.50	-11.2	204,910	-0.01%
2021/11/03	95.2	110.69	113	111.40	112.00	-17.9	206,410	-0.01%	大賣/
2021/11/02	52.1	104.75	68.3	104.74	105.00	-16.2	209,357	-0.01%
2021/11/01	71.2	101.63	84	100.92	100.50	-12.8	210,903	-0.01%
2021/10/29	109	98.26	83.2	98.95	99.50	25.8	213,497	0.01%	大買/
2021/10/28	24	94.58	61	93.84	93.20	-37	219,262	-0.02%
2021/10/27	53	93.51	76.1	94.21	92.80	-23.1	228,121	-0.01%
2021/10/26	125.2	95.97	75	95.10	95.10	50.2	239,233	0.02%	大買/
2021/10/25	37	93.93	36	94.10	95.30	1	246,483	0.00%
2021/10/22	44	90.48	59	90.15	89.20	-15	254,186	-0.01%
2021/10/21	10	92.66	25	92.88	92.20	-15	260,530	-0.01%
2021/10/20	23	92.80	48	92.95	91.40	-25	265,268	-0.01%
2021/10/19	68	93.39	54.1	92.94	91.70	13.9	272,326	0.01%
2021/10/18	71.1	89.45	96.2	89.51	92.40	-25.1	280,299	-0.01%
2021/10/15	28	94.58	44	94.83	93.90	-16	286,315	-0.01%
2021/10/14	194.1	96.08	240.3	96.17	95.30	-46.2	284,975	-0.02%	大買/大賣/
2021/10/13	121.2	93.90	65	94.15	92.90	56.2	281,702	0.02%	大買/
2021/10/12	57.5	92.87	59.1	94.35	90.50	-1.6	279,732	0.00%
2021/10/08	48.1	101.75	12.2	100.73	100.00	36	276,342	0.01%
2021/10/07	38.3	103.26	49.1	103.45	102.50	-10.8	276,157	0.00%
2021/10/06	32.7	99.14	59	99.70	97.80	-26.3	273,216	-0.01%
2021/10/05	128	99.60	139	100.37	103.00	-11	270,476	0.00%	大買/大賣/
2021/10/04	48.2	105.72	61.4	106.76	102.50	-13.2	266,654	0.00%
2021/10/01	58.7	117.38	59.1	114.51	113.50	-0.4	262,828	0.00%
2021/09/30	3	125.33	8	124.75	126.00	-5	258,955	0.00%
2021/09/29	23.5	124.05	23.3	124.16	123.00	0.2	266,397	0.00%
2021/09/28	31.3	126.29	13.6	126.02	125.50	17.7	272,286	0.01%
2021/09/27	36	135.35	23.4	133.24	131.50	12.7	278,548	0.00%
2021/09/24	27.3	132.58	64.3	133.21	134.00	-37.1	277,910	-0.01%
2021/09/23	17	127.74	12.1	127.96	127.50	4.9	276,862	0.00%
2021/09/22	24.2	124.83	9	124.83	125.00	15.2	278,003	0.01%
2021/09/17	19.1	128.02	21.2	127.88	128.00	-2.1	278,093	0.00%
2021/09/16	20	124.83	20	124.95	124.00	0	278,408	0.00%
2021/09/15	20.4	122.42	20.2	123.52	124.50	0.2	279,439	0.00%
2021/09/14	63.4	130.55	29.3	126.26	123.50	34.1	279,133	0.01%
2021/09/13	58.4	133.39	32	133.72	132.00	26.4	278,137	0.01%
2021/09/10	74	130.83	122.4	130.80	133.50	-48.4	277,324	-0.02%	大賣/
2021/09/09	23	126.70	18.1	126.81	126.50	5	276,395	0.00%
2021/09/08	24	127.13	49	126.60	126.00	-25	282,336	-0.01%
2021/09/07	163	126.43	141	126.37	128.00	22	296,157	0.01%	大買/大賣/
2021/09/06	44.1	121.91	35.5	121.13	118.00	8.6	300,566	0.00%
2021/09/03	48.2	125.57	24	125.19	125.50	24.2	306,502	0.01%
2021/09/02	55	126.97	58.4	129.14	129.50	-3.3	310,347	0.00%
2021/09/01	54.5	130.40	34.5	130.26	128.50	20	315,029	0.01%
2021/08/31	18.3	138.37	35	137.49	136.00	-16.8	315,876	-0.01%
2021/08/30	26	142.19	9	141.44	140.00	17	324,773	0.01%
2021/08/27	20	141.63	18.2	141.78	141.00	1.9	330,529	0.00%
2021/08/26	44	142.40	37	142.91	142.50	7	337,701	0.00%
2021/08/25	50	142.31	44.4	142.38	144.00	5.6	346,126	0.00%
2021/08/24	87.1	143.10	66.5	141.85	140.00	20.6	351,799	0.01%
2021/08/23	38.2	142.87	79.2	142.90	144.00	-41	356,981	-0.01%
2021/08/20	29	131.55	62.2	130.75	132.50	-33.2	363,044	-0.01%
2021/08/19	94.3	133.40	52	133.97	128.00	42.3	368,882	0.01%
2021/08/18	43.3	128.73	81	133.15	136.00	-37.7	373,418	-0.01%
2021/08/17	69	129.33	103.3	132.00	126.50	-34.3	379,697	-0.01%	大賣/
2021/08/16	100	133.26	52.1	131.79	130.50	48	389,123	0.01%
2021/08/13	92.2	136.14	32.1	136.83	130.50	60.2	396,226	0.02%
2021/08/12	39	134.17	38	134.75	137.00	1	405,746	0.00%
2021/08/11	70.2	133.97	54.7	131.72	132.00	15.5	407,695	0.00%
2021/08/10	33.2	143.93	38.1	144.98	139.50	-5	403,656	0.00%
2021/08/09	102	145.28	59.2	143.94	142.50	42.8	405,351	0.01%	大買/
2021/08/06	104.2	144.27	89.1	144.96	142.00	15.1	410,188	0.00%	大買/
2021/08/05	32.2	141.59	18.8	140.27	138.50	13.4	410,472	0.00%
2021/08/04	56	142.59	61	143.11	143.50	-5	413,241	0.00%
2021/08/03	120	142.35	118.1	141.60	141.00	1.9	422,017	0.00%	大買/大賣/
2021/08/02	109.1	133.59	156.6	136.01	141.50	-47.5	419,806	-0.01%	大買/大賣/
2021/07/30	210.6	144.01	208.5	141.53	132.00	2.1	414,783	0.00%	大買/大賣/
2021/07/29	236	139.09	179.9	139.07	144.50	56.1	409,169	0.01%	大買/大賣/
2021/07/28	152.8	123.62	177.5	125.30	131.50	-24.7	407,561	-0.01%	大買/大賣/
2021/07/27	114	130.59	254.2	131.73	126.50	-140.2	407,672	-0.03%	大買/大賣/鉅額交易
2021/07/26	84.6	147.97	193.6	148.01	140.50	-109	408,233	-0.03%	大賣/鉅額交易
2021/07/23	241.9	148.36	160.5	150.26	154.00	81.4	407,402	0.02%	大買/大賣/
2021/07/22	210.2	144.78	196.3	144.06	143.50	13.9	404,660	0.00%	大買/大賣/
2021/07/21	200.7	166.13	185.6	164.74	155.00	15.1	404,151	0.00%	大買/大賣/
2021/07/20	7.6	171.63	2.2	171.30	169.50	5.4	400,099	0.00%
2021/07/19	16.8	186.70	0.2	186.88	186.00	16.6	408,762	0.00%
2021/07/16	28.4	176.67	23.6	176.40	178.50	4.8	420,744	0.00%
2021/07/15	1.5	158.07	1.1	158.54	163.00	0.4	426,675	0.00%
2021/07/14	35.5	149.94	71.5	149.71	148.50	-36	431,418	-0.01%
2021/07/13	13	170.32	74.3	167.65	165.00	-61.3	436,403	-0.01%
2021/07/12	20.7	189.31	41	182.39	183.00	-20.3	440,608	0.00%
2021/07/09	31.9	187.32	16	193.84	187.00	15.9	444,332	0.00%
2021/07/08	47.6	194.32	17.8	195.58	207.50	29.8	453,132	0.01%
2021/07/07	81.9	205.76	4.2	219.14	202.00	77.7	458,714	0.02%
2021/07/06	203.3	223.97	237.2	224.22	224.00	-33.9	463,239	-0.01%	大買/大賣/
2021/07/05	135.3	209.74	109.2	208.83	217.00	26.1	460,933	0.01%	大買/大賣/
2021/07/02	175.6	209.05	82.4	206.52	206.50	93.2	457,561	0.02%	大買/
2021/07/01	66.5	209.20	39	201.95	213.00	27.5	454,472	0.01%
2021/06/30	26.2	189.74	14.6	193.27	197.00	11.7	460,040	0.00%
2021/06/29	25.9	179.31	20.9	177.54	179.50	5	463,620	0.00%
2021/06/28	5.5	170.27	17.4	173.04	176.00	-11.9	466,807	0.00%
2021/06/25	14.5	157.81	15.5	158.38	160.00	-1	467,678	0.00%
2021/06/24	10	144.98	28.3	147.80	152.00	-18.3	469,148	0.00%
2021/06/23	58.8	144.16	11	144.15	138.50	47.8	470,103	0.01%
2021/06/22	18.6	154.62	34.8	156.68	153.50	-16.2	472,134	0.00%
2021/06/21	32.6	145.71	26.2	149.04	152.00	6.4	474,523	0.00%
2021/06/18	37.6	138.41	26.6	140.53	140.00	11	481,844	0.00%
2021/06/17	79.4	131.56	72	132.22	136.50	7.4	486,053	0.00%
2021/06/16	215.4	139.74	345.3	140.20	133.50	-129.9	482,407	-0.03%	大買/大賣/鉅額交易
2021/06/15	145.1	129.94	62.2	131.79	136.00	82.9	469,049	0.02%	大買/
2021/06/11	98.3	119.95	111	120.40	124.00	-12.7	462,202	0.00%	大賣/
2021/06/10	79	112.45	89	112.34	113.50	-10	455,798	0.00%
2021/06/09	112	116.68	93	117.68	116.00	19	452,231	0.00%	大買/
2021/06/08	75	113.65	69.1	114.23	115.50	6	447,647	0.00%
2021/06/07	125.2	109.90	124.6	111.68	110.50	0.6	445,887	0.00%	大買/大賣/
2021/06/04	116	118.77	95	118.63	116.50	21	437,397	0.00%	大買/
2021/06/03	93.2	115.47	207.2	117.47	119.00	-114	432,526	-0.03%	大賣/鉅額交易
2021/06/02	191.6	111.48	123.1	112.06	110.50	68.5	425,638	0.02%	大買/大賣/
2021/06/01	135.5	101.15	197.1	103.09	108.00	-61.6	416,036	-0.01%	大買/大賣/
2021/05/31	203.8	100.46	155.6	100.46	98.60	48.2	408,878	0.01%	大買/大賣/
2021/05/28	257.1	91.99	319.5	92.59	96.40	-62.4	400,305	-0.02%	大買/大賣/
2021/05/27	166.8	87.99	220	88.26	87.70	-53.3	393,426	-0.01%	大買/大賣/
2021/05/26	231	84.51	217.2	85.04	85.60	13.8	387,304	0.00%	大買/大賣/
2021/05/25	184.8	82.13	147.4	83.07	82.40	37.4	379,915	0.01%	大買/大賣/
2021/05/24	170.9	88.09	144.1	88.64	86.40	26.8	373,220	0.01%	大買/大賣/
2021/05/21	215.1	81.39	270	81.73	84.70	-54.9	366,431	-0.01%	大買/大賣/
2021/05/20	168	79.26	194	79.39	77.00	-26	363,426	-0.01%	大買/大賣/
2021/05/19	100	74.24	241	75.15	76.30	-141	353,990	-0.04%	大賣/鉅額交易
2021/05/18	45	67.64	54.6	68.54	69.40	-9.6	354,300	0.00%
2021/05/17	128	66.20	129.1	66.26	63.10	-1.1	355,083	0.00%	大買/大賣/
2021/05/14	248.6	73.46	159.1	72.72	70.10	89.5	348,929	0.03%	大買/大賣/
2021/05/13	212.3	78.73	138.5	78.70	77.50	73.8	341,630	0.02%	大買/大賣/
2021/05/12	217.2	89.68	246	90.69	86.10	-28.8	339,909	-0.01%	大買/大賣/
2021/05/11	403.1	95.34	246.1	96.56	95.60	157	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	43.4	91.08	50.8	92.12	93.50	-7.4	328,422	0.00%
2021/05/07	42.9	82.72	140	83.77	85.00	-97.1	325,581	-0.03%	大賣/
2021/05/06	87	82.87	85	81.84	81.10	2	323,968	0.00%
2021/05/05	129.8	79.54	133	79.37	79.90	-3.2	320,740	0.00%	大買/大賣/
2021/05/04	312.2	83.84	239.3	80.29	78.00	73	317,797	0.02%	大買/大賣/
2021/05/03	276.2	84.28	289.7	84.87	86.60	-13.5	313,206	0.00%	大買/大賣/
2021/04/29	119	75.82	105	76.25	79.00	14	311,289	0.00%	大買/大賣/
2021/04/28	84	78.33	75	78.83	76.80	9	313,044	0.00%
2021/04/27	139.6	78.42	124	78.79	77.50	15.6	314,226	0.00%	大買/大賣/
2021/04/26	88.9	73.78	206.6	75.59	76.80	-117.7	312,603	-0.04%	大賣/鉅額交易
2021/04/23	252.2	70.39	200.1	70.54	69.90	52.1	315,745	0.02%	大買/大賣/
2021/04/22	425	78.11	434.8	78.35	72.90	-9.8	315,593	0.00%	大買/大賣/
2021/04/21	52.3	73.59	304	74.60	75.90	-251.7	308,666	-0.08%	大賣/鉅額交易
2021/04/20	121.6	68.34	60	68.78	69.00	61.6	309,304	0.02%	大買/
2021/04/19	144.3	68.12	143	65.70	68.00	1.3	313,097	0.00%	大買/大賣/
2021/04/16	247.3	60.96	65	61.10	63.30	182.3	312,672	0.06%	大買/鉅額交易
2021/04/15	100.4	59.17	118.1	59.17	59.00	-17.7	316,287	-0.01%	大賣/
2021/04/14	201.1	58.10	204.6	57.31	59.90	-3.5	324,475	0.00%	大買/大賣/
2021/04/13	212.5	56.82	195	57.69	56.90	17.5	323,391	0.01%	大買/大賣/
2021/04/12	17	54.54	56	54.25	55.00	-39	325,158	-0.01%
2021/04/09	222	50.58	223	50.66	50.00	-1	327,887	0.00%	大買/大賣/
2021/04/08	91.1	51.79	122.1	51.61	52.30	-31	328,861	-0.01%	大賣/
2021/04/07	151	50.15	189.4	50.05	50.50	-38.4	330,502	-0.01%	大買/大賣/
2021/04/06	203	48.47	169.2	49.26	49.50	33.9	339,217	0.01%	大買/大賣/
2021/04/01	16	47.51	158	47.27	47.90	-142	334,420	-0.04%	大賣/鉅額交易
2021/03/31	105.5	45.81	68.2	45.77	45.50	37.3	335,169	0.01%	大買/
2021/03/30	48	43.74	41	44.00	43.80	7	332,613	0.00%
2021/03/29	98	43.62	76.2	43.93	43.80	21.9	334,642	0.01%
2021/03/26	28	42.69	44	42.95	43.05	-16	338,151	0.00%
2021/03/25	199	42.30	208	42.12	41.70	-9	342,399	0.00%	大買/大賣/
2021/03/24	27	43.06	35	43.25	43.70	-8	344,151	0.00%
2021/03/23	235.1	43.96	211	44.69	42.75	24.1	341,620	0.01%	大買/大賣/
2021/03/22	135.1	45.05	196.4	45.14	45.85	-61.3	335,637	-0.02%	大買/大賣/
2021/03/19	100	41.98	90	42.09	41.70	10	335,053	0.00%
2021/03/18	15.2	40.84	26	41.04	41.65	-10.9	336,025	0.00%
2021/03/17	15.4	39.90	12	40.00	40.10	3.4	338,081	0.00%
2021/03/16	18	39.85	22.4	39.58	39.60	-4.4	340,095	0.00%
2021/03/15	54.1	39.78	138	39.55	40.00	-84	343,638	-0.02%	大賣/
2021/03/12	202	38.93	207	39.17	38.80	-5	346,068	0.00%	大買/大賣/
2021/03/11	94	38.79	51	38.87	38.15	43	345,247	0.01%
2021/03/10	63	38.41	35	38.20	38.05	28	343,580	0.01%
2021/03/09	135	37.02	13	37.76	38.40	122	342,793	0.04%	大買/鉅額交易
2021/03/08	10	37.90	138	37.50	37.35	-128	342,626	-0.04%	大賣/鉅額交易
2021/03/05	43	37.34	42	37.59	37.30	1	343,254	0.00%
2021/03/04	138	37.29	102	37.51	37.30	36	344,270	0.01%	大買/大賣/
2021/03/03	219	37.17	54	37.24	38.05	165	345,435	0.05%	大買/鉅額交易
2021/03/02	37	37.61	225	37.56	36.50	-188	347,418	-0.05%	大賣/鉅額交易
2021/02/26	48	37.59	51	37.94	37.95	-3	346,878	0.00%
2021/02/25	4.2	37.52	42	37.75	37.65	-37.8	346,065	-0.01%
2021/02/24	250	37.27	143	37.72	36.75	107	346,653	0.03%	大買/大賣/鉅額交易
2021/02/23	71	39.19	123	38.94	38.35	-52	345,278	-0.02%	大賣/
2021/02/22	84.2	39.09	115	39.38	39.40	-30.8	343,575	-0.01%	大賣/
2021/02/19	57	36.84	59	36.85	36.85	-2	341,444	0.00%
2021/02/18	147	37.95	216	37.60	37.45	-69	340,564	-0.02%	大買/大賣/
2021/02/17	30	35.71	87	35.49	36.70	-57	334,836	-0.02%
2021/02/05	10	33.92	9	33.88	33.70	1	333,779	0.00%
2021/02/04	27	33.76	111	33.76	33.95	-84	333,977	-0.03%	大賣/
2021/02/03	158	34.50	139	33.79	33.55	19	335,365	0.01%	大買/大賣/
2021/02/02	52	32.90	64	33.01	34.10	-12	334,637	0.00%
2021/02/01	9	31.14	38	30.88	31.20	-29	332,819	-0.01%
2021/01/29	308	32.51	213	31.55	31.20	95	331,287	0.03%	大買/大賣/
2021/01/28	259	32.12	203	32.86	33.20	56	329,188	0.02%	大買/大賣/
2021/01/27	82	33.44	136	33.31	32.45	-54	326,737	-0.02%	大賣/
2021/01/26	206	34.47	227	34.16	33.65	-21	324,290	-0.01%	大買/大賣/
2021/01/25	350	36.34	297	35.42	35.35	53	321,731	0.02%	大買/大賣/
2021/01/22	202	34.06	207	34.69	35.00	-5	317,020	0.00%	大買/大賣/
2021/01/21	146	31.88	184	32.48	32.10	-38	311,919	-0.01%	大買/大賣/
2021/01/20	193	31.04	241.6	30.89	30.45	-48.6	307,578	-0.02%	大買/大賣/
2021/01/19	196	33.28	114.5	32.28	32.00	81.5	301,961	0.03%	大買/大賣/
2021/01/18	331	33.28	354	33.22	34.00	-23	298,582	-0.01%	大買/大賣/
2021/01/15	225	34.75	327.1	34.64	34.25	-102.1	291,543	-0.04%	大買/大賣/鉅額交易
2021/01/14	130	38.77	161	38.97	38.05	-31	282,872	-0.01%	大買/大賣/
2021/01/13	161.1	38.39	66	38.26	37.45	95.1	277,868	0.03%	大買/
2021/01/12	403	40.01	284	39.48	38.55	119	271,214	0.04%	大買/大賣/鉅額交易
2021/01/11	105	41.97	112	41.98	42.65	-7	263,335	0.00%	大買/大賣/
2021/01/08	138	39.33	219.5	39.66	40.30	-81.5	258,827	-0.03%	大買/大賣/
2021/01/07	306	39.77	115	39.44	38.45	191	251,081	0.08%	大買/大賣/鉅額交易
2021/01/06	969	44.15	187	43.90	42.55	782	239,427	0.33%	大買/大賣/鉅額交易
2021/01/05	109	44.31	63.3	44.63	45.50	45.7	232,855	0.02%	大買/
2021/01/04	128.2	43.68	108.2	44.10	44.75	20	225,311	0.01%	大買/大賣/
2020/12/31	67	39.31	37	39.57	40.70	30	217,707	0.01%
2020/12/30	88	38.15	104	38.04	38.20	-16	211,301	-0.01%	大賣/
2020/12/29	172.1	38.22	207	38.54	38.35	-34.9	206,347	-0.02%	大買/大賣/
2020/12/28	18	35.49	16	36.29	36.75	2	193,655	0.00%
2020/12/25	75	33.19	70	32.97	33.45	5	191,484	0.00%
2020/12/24	137	31.41	138	31.08	31.00	-1	186,562	0.00%	大買/大賣/
2020/12/23	69	29.81	64	30.09	30.70	5	184,624	0.00%
2020/12/22	102	31.08	81	31.79	30.20	21	182,936	0.01%	大買/
2020/12/21	158	32.45	147	32.62	32.55	11	178,077	0.01%	大買/大賣/
2020/12/18	156	30.42	148	30.69	30.60	8	174,642	0.00%	大買/大賣/
2020/12/17	115	29.61	128	29.37	29.50	-13	169,195	-0.01%	大買/大賣/
2020/12/16	17.5	29.08	14	29.70	29.65	3.5	168,328	0.00%
2020/12/15	156	29.05	301	29.86	28.65	-145	165,748	-0.09%	大買/大賣/鉅額交易
2020/12/14	209	28.27	197	28.86	29.45	12	161,575	0.01%	大買/大賣/
2020/12/11	198	27.69	189	27.96	27.15	9	159,719	0.01%	大買/大賣/
2020/12/10	143	28.83	240	28.78	28.90	-97	156,348	-0.06%	大買/大賣/
2020/12/09	520	27.76	265	28.22	28.50	255	157,119	0.16%	大買/大賣/鉅額交易
2020/12/08	59	26.42	807	26.59	26.65	-748	154,716	-0.48%	大賣/鉅額交易
2020/12/07	14	23.98	16	24.47	24.25	-2	149,613	0.00%
2020/12/04	21	24.30	2	24.25	24.20	19	148,675	0.01%
2020/12/03	11	24.72	11	24.99	24.75	0	148,725	0.00%
2020/12/02	13	24.37	34	24.52	24.65	-21	150,359	-0.01%
2020/12/01	27	24.16	14	24.22	24.30	13	149,880	0.01%
2020/11/30	31	25.15	13.1	25.01	24.70	17.9	148,944	0.01%
2020/11/27	17	24.89	6	24.88	25.10	11	147,374	0.01%
2020/11/26	70	24.50	40	24.47	24.65	30	146,402	0.02%
2020/11/25	32	23.78	23	23.91	23.85	9	145,358	0.01%
2020/11/24	18	23.36	41	23.36	23.15	-23	142,622	-0.02%
2020/11/23	22	23.33	7	23.28	23.45	15	141,379	0.01%
2020/11/20	9	21.91	201	22.38	22.55	-192	141,017	-0.14%	大賣/鉅額交易
2020/11/19	66	22.14	114	22.11	21.95	-48	142,743	-0.03%	大賣/
2020/11/18	338	22.02	116	22.06	22.50	222	140,647	0.16%	大買/大賣/鉅額交易
2020/11/17	36	20.77	38	20.80	21.10	-2	137,819	0.00%
2020/11/16	22	20.42	19	20.42	20.50	3	138,620	0.00%
2020/11/13	41	19.98	32	20.41	20.10	9	139,438	0.01%
2020/11/12	66	19.78	228	19.72	19.50	-162	138,375	-0.12%	大賣/鉅額交易
2020/11/11	272	19.76	66	19.52	20.20	206	138,779	0.15%	大買/鉅額交易
2020/11/10	139	20.95	268	21.29	19.95	-129	137,101	-0.09%	大買/大賣/鉅額交易
2020/11/09	251	21.60	176	21.13	21.70	75	131,851	0.06%	大買/大賣/
2020/11/06	100	20.35	45.2	20.06	20.35	54.8	128,364	0.04%
2020/11/05	2	19.90	3	19.78	19.80	-1	127,834	0.00%
2020/11/04	11	19.22	18	19.66	19.80	-7	126,762	-0.01%
2020/11/03	27	19.26	0	0.00	19.25	27	125,533	0.02%
2020/11/02	11	19.26	16	19.57	19.20	-5	124,190	0.00%
2020/10/30	2	18.90	7	19.13	18.90	-5	121,735	0.00%
2020/10/29	13	18.45	0	0.00	18.95	13	119,885	0.01%
2020/10/28	25	19.08	17	19.24	18.80	8	117,910	0.01%
2020/10/27	28	19.57	11	19.63	19.65	17	115,403	0.01%
2020/10/26	27	19.56	51.7	19.76	19.80	-24.7	113,934	-0.02%
2020/10/23	0	0.00	39.1	18.58	18.60	-39.1	109,416	-0.04%
2020/10/22	2	17.70	0	0.00	17.90	2	106,951	0.00%
2020/10/21	11	18.00	24	17.87	17.85	-13	106,336	-0.01%
2020/10/20	1	17.90	15	17.73	17.95	-14	105,733	-0.01%
2020/10/19	0	0.00	32	17.80	17.85	-32	104,644	-0.03%
2020/10/16	27	17.61	5	17.70	17.65	22	103,316	0.02%
2020/10/15	10	17.35	6	17.41	17.50	4	101,167	0.00%
2020/10/14	16	16.98	37	16.92	17.15	-21	99,905	-0.02%
2020/10/13	26	16.99	16	17.09	17.00	10	98,781	0.01%
2020/10/12	0	0.00	3	16.70	16.30	-3	96,201	0.00%
2020/10/07	0	0.00	10	16.70	16.65	-10	94,341	-0.01%
2020/10/06	1.1	16.30	0	0.00	16.45	1.1	93,537	0.00%
2020/10/05	2	16.45	181	16.45	16.45	-179	92,554	-0.19%	大賣/鉅額交易
2020/09/30	1	15.65	310	15.85	15.85	-309	90,775	-0.34%	大賣/鉅額交易
2020/09/29	6.4	15.60	2	15.40	15.45	4.4	89,783	0.00%
2020/09/28	9	15.50	5	15.40	15.55	4	88,723	0.00%
2020/09/25	107	15.44	105	15.35	15.40	2	88,039	0.00%	大買/大賣/
2020/09/24	35	14.89	30	14.85	14.80	5	85,793	0.01%
2020/09/23	28	15.06	16	15.09	15.20	12	83,579	0.01%
2020/09/22	1	15.75	0	0.00	15.80	1	79,654	0.00%
2020/09/21	195	15.79	15	15.80	15.80	180	78,597	0.23%	大買/鉅額交易
2020/09/18	4	15.94	14	15.98	16.05	-10	77,335	-0.01%
2020/09/17	37	16.26	38	16.35	16.10	-1	76,254	0.00%
2020/09/16	27	16.13	58	16.12	16.10	-31	74,588	-0.04%
2020/09/15	119	16.85	8	16.70	16.90	111	71,108	0.16%	大買/鉅額交易
2020/09/14	271	17.79	25	17.25	16.50	246	69,318	0.35%	大買/鉅額交易
2020/09/11	14	18.30	7	18.21	17.70	7	64,199	0.01%
2020/09/10	2	19.20	13	19.04	19.05	-11	60,379	-0.02%
2020/09/09	1	19.10	1	19.05	19.00	0	59,235	0.00%
2020/09/08	18	18.67	16	18.75	18.70	2	57,847	0.00%
2020/09/07	63	19.23	14	19.39	18.80	49	55,986	0.09%
2020/09/04	14	18.48	11	17.80	18.80	3	52,869	0.01%
2020/09/03	21	18.04	7	17.95	18.20	14	51,321	0.03%
2020/09/02	8	17.49	9	17.37	17.60	-1	49,450	0.00%
2020/09/01	14	17.13	33	17.23	17.20	-19	48,390	-0.04%
2020/08/31	20	17.42	9	17.15	17.40	11	46,838	0.02%
2020/08/28	2	16.20	5	16.53	16.35	-3	43,576	-0.01%
2020/08/27	36	16.35	7.5	16.24	16.25	28.5	42,409	0.07%
2020/08/26	14	16.52	35	16.45	16.45	-21	41,223	-0.05%
2020/08/25	69	15.88	80	16.08	16.30	-11	39,046	-0.03%
2020/08/24	0	0.00	5	15.20	15.20	-5	34,943	-0.01%
2020/08/21	22	15.25	53	15.39	15.20	-31	34,183	-0.09%
2020/08/20	21	15.08	130	15.61	15.00	-109	32,488	-0.34%	大賣/鉅額交易
2020/08/19	35	15.53	23.9	15.55	15.40	11.2	29,075	0.04%
2020/08/18	29	15.06	35	15.18	15.20	-6	26,709	-0.02%
2020/08/17	24	14.41	17	14.82	14.90	7	23,874	0.03%
2020/08/14	0	0.00	3	13.43	13.55	-3	21,723	-0.01%
2020/08/12	0	0.00	10	12.15	12.20	-10	18,795	-0.05%
2020/08/11	20	12.43	17	12.70	12.45	3	18,327	0.02%
2020/08/10	20	12.13	2	12.35	12.50	18	16,859	0.11%
2020/08/07	0	0.00	2	11.45	11.40	-2	15,756	-0.01%
2020/08/05	0	0.00	5	11.05	11.05	-5	15,222	-0.03%
2020/08/03	0	0.00	10	11.00	11.05	-10	15,322	-0.07%
2020/07/31	0	0.00	1	11.20	11.00	-1	15,225	-0.01%
2020/07/08	3	11.15	0	0.00	11.15	3	16,764	0.02%
2020/07/06	0	0.00	1	11.15	11.15	-1	16,800	-0.01%
2020/07/03	5	11.11	1	11.15	11.15	4	16,619	0.02%
2020/06/30	0	0.00	0.1	10.80	10.75	-0.1	16,528	0.00%
2020/06/23	0	0.00	1	10.85	10.75	-1	16,845	-0.01%
2020/06/15	2	10.75	0	0.00	10.75	2	16,923	0.01%
2020/06/11	0	0.00	5	10.95	10.95	-5	17,309	-0.03%
2020/06/10	5	11.30	0	0.00	11.25	5	17,420	0.03%
2020/06/09	0	0.00	30	11.35	11.30	-30	17,670	-0.17%
2020/06/08	0	0.00	4	11.55	11.35	-4	17,874	-0.02%
2020/06/05	4	11.55	0	0.00	11.40	4	17,760	0.02%
2020/06/03	6	11.29	5	11.30	11.30	1	17,902	0.01%
2020/06/01	5	11.35	1	11.25	11.20	4	18,068	0.02%
2020/05/22	1	10.85	2	11.00	10.75	-1	17,500	-0.01%
2020/05/21	1	11.00	4	10.98	11.00	-3	17,444	-0.02%
2020/05/18	0	0.00	1	10.60	10.70	-1	16,605	-0.01%
2020/05/14	25	10.44	0	0.00	10.35	25	16,696	0.15%
2020/05/11	0	0.00	6	10.80	10.75	-6	16,641	-0.04%
2020/05/05	1	10.75	0	0.00	10.65	1	16,636	0.01%
2020/04/29	30	10.65	14	10.80	10.70	16	16,169	0.10%
2020/04/28	0	0.00	1	10.35	10.55	-1	15,964	-0.01%
2020/04/27	1	10.15	0	0.00	10.20	1	16,250	0.01%
2020/04/23	0	0.00	1	10.00	10.05	-1	16,292	-0.01%
2020/04/21	3	10.00	5	9.93	9.88	-2	16,366	-0.01%
2020/04/20	3	10.10	1	10.10	10.10	2	16,196	0.01%
2020/04/17	10	10.50	0	0.00	10.25	10	16,085	0.06%
2020/04/15	13	10.51	0	0.00	10.35	13	16,298	0.08%
2020/04/09	2	10.23	0	0.00	10.25	2	16,548	0.01%
2020/04/07	25	9.22	0	0.00	9.26	25	16,073	0.16%
2020/04/01	2	9.12	0	0.00	9.10	2	15,850	0.01%
2020/03/31	25	9.22	0	0.00	9.25	25	15,718	0.16%
2020/03/30	50	9.16	0	0.00	9.23	50	15,543	0.32%
2020/03/27	50	9.60	0	0.00	9.40	50	15,373	0.33%
2020/03/16	3	10.15	0	0.00	9.86	3	14,019	0.02%
2020/03/13	1	10.35	0	0.00	10.45	1	13,652	0.01%
2020/03/12	29	11.28	0	0.00	11.10	29	13,317	0.22%
2020/03/06	0	0.00	9	11.70	11.70	-9	12,639	-0.07%
2020/03/02	2	11.45	0	0.00	11.40	2	12,380	0.02%
2020/02/27	3	11.50	0	0.00	11.55	3	12,396	0.02%
2020/02/24	0	0.00	21	11.70	11.55	-21	12,302	-0.17%
2020/02/20	1	11.85	0	0.00	11.85	1	12,626	0.01%
2020/02/19	2	12.05	0	0.00	11.95	2	12,545	0.02%
2020/01/08	15	12.65	0	0.00	12.60	15	12,602	0.12%
2020/01/06	1	13.15	7	13.07	13.00	-6	12,401	-0.05%
2020/01/03	0	0.00	5	13.00	13.00	-5	12,096	-0.04%
2020/01/02	0	0.00	164	12.70	12.70	-164	11,649	-1.41%	大賣/鉅額交易
2019/12/30	0	0.00	12	12.60	12.50	-12	11,447	-0.10%
2019/12/23	25	12.45	0	0.00	12.55	25	11,986	0.21%
2019/12/20	115	12.40	0	0.00	12.40	115	11,969	0.96%	大買/鉅額交易
2019/12/18	0	0.00	3	12.70	12.65	-3	11,984	-0.03%
2019/12/17	0	0.00	1	12.45	12.50	-1	11,735	-0.01%
2019/12/12	0	0.00	5	12.25	12.25	-5	11,533	-0.04%
2019/12/09	3	12.25	0	0.00	12.20	3	11,742	0.03%
2019/12/05	0	0.00	5	12.35	12.35	-5	11,600	-0.04%
2019/11/29	0	0.00	4	12.40	12.40	-4	11,292	-0.04%
2019/11/27	1	12.50	0	0.00	12.55	1	11,136	0.01%
2019/11/21	160	12.55	0.1	12.55	12.55	160	10,902	1.47%	大買/鉅額交易
2019/11/20	2	12.60	0	0.00	12.85	2	10,885	0.02%
2019/11/19	4	12.40	0	0.00	12.50	4	10,607	0.04%
2019/11/15	5	12.45	0	0.00	12.45	5	10,659	0.05%
2019/11/06	0	0.00	0	12.75	12.80	0	11,286	0.00%
2019/11/01	0	0.00	3	12.50	12.50	-3	10,651	-0.03%
2019/10/30	3	12.55	0	0.00	12.60	3	11,159	0.03%
2019/10/29	0	0.00	1	13.15	12.70	-1	10,954	-0.01%
2019/10/25	1	13.30	235	13.34	13.20	-234	11,122	-2.10%	大賣/鉅額交易
2019/10/24	15	13.10	0	0.00	13.10	15	11,016	0.14%
2019/10/23	0	0.00	13	13.25	13.20	-13	11,233	-0.12%
2019/10/09	2	12.60	0	0.00	12.70	2	12,238	0.02%
2019/10/07	1	12.75	0	0.00	12.75	1	12,237	0.01%
2019/10/01	0	0.00	2	13.15	13.25	-2	12,417	-0.02%
2019/09/27	1	13.05	0	0.00	13.00	1	12,493	0.01%
2019/08/21	1	12.50	0	0.00	12.50	1	12,911	0.01%
2019/08/19	1	12.60	0	0.00	12.45	1	12,849	0.01%
2019/08/16	1	12.45	0	0.00	12.65	1	12,780	0.01%
2019/08/14	1	13.15	0	0.00	12.90	1	12,447	0.01%
2019/08/13	2	13.20	0	0.00	13.10	2	12,140	0.02%
2019/08/12	2	13.35	1	13.40	13.35	1	12,134	0.01%
2019/08/08	5	13.35	0	0.00	13.35	5	12,163	0.04%
2019/08/06	0	0.00	0.6	13.25	13.25	-0.6	12,195	0.00%
2019/08/02	0	0.00	13	13.65	13.40	-13	12,013	-0.11%
2019/07/30	2	14.50	18	14.37	14.25	-16	11,591	-0.14%
2019/07/26	0	0.00	3	14.00	14.00	-3	11,462	-0.03%
2019/07/25	0.9	14.05	5	14.15	14.10	-4.2	11,566	-0.04%
2019/07/23	0	0.00	10	14.00	14.00	-10	11,295	-0.09%
2019/07/22	10	14.20	0.2	14.05	14.15	9.9	11,146	0.09%
2019/07/16	0	0.00	1	13.50	13.45	-1	11,011	-0.01%
2019/07/15	0	0.00	11	13.20	13.35	-11	11,357	-0.10%
2019/07/09	0	0.00	1	13.30	13.40	-1	12,327	-0.01%
2019/07/08	11	13.33	0	0.00	13.30	11	12,318	0.09%
2019/07/04	0	0.00	70	13.47	13.50	-70	11,989	-0.58%
2019/07/03	0	0.00	20	13.40	13.40	-20	11,851	-0.17%
2019/06/17	0	0.00	1	12.05	11.95	-1	11,266	-0.01%
2019/06/12	3	12.00	0	0.00	12.05	3	11,397	0.03%
2019/06/11	0	0.00	1	12.05	12.05	-1	11,463	-0.01%
2019/06/10	1	11.95	0	0.00	12.05	1	11,452	0.01%
2019/06/04	1	11.95	0	0.00	12.00	1	11,425	0.01%
2019/05/28	10	12.00	0	0.00	11.90	10	11,758	0.09%
2019/05/24	10	12.00	0	0.00	12.10	10	11,993	0.08%
2019/05/23	1	11.95	0	0.00	11.95	1	12,022	0.01%
2019/05/15	1	12.35	0	0.00	12.40	1	12,304	0.01%
2019/05/09	33	12.61	0	0.00	12.60	33	12,018	0.27%
2019/05/07	0.4	13.00	0	0.00	13.00	0.4	11,647	0.00%
2019/05/06	78	13.10	0	0.00	13.05	78	11,436	0.68%
2019/05/02	0	0.00	5	13.70	13.75	-5	10,789	-0.05%
2019/04/30	0	0.00	15	13.53	13.55	-15	10,535	-0.14%
2019/04/26	40	13.20	0	0.00	13.30	40	10,284	0.39%
2019/04/24	0	0.00	0.5	13.15	13.20	-0.5	10,129	0.00%
2019/04/23	52	13.14	40	13.45	13.45	12	10,026	0.12%
2019/04/22	25	13.26	0	0.00	13.30	25	9,816	0.25%
2019/04/18	95	12.55	0	0.00	12.60	95	8,979	1.06%
2019/04/17	5	12.75	6	12.65	12.70	-1	8,847	-0.01%
2019/04/12	0	0.00	5	12.20	12.20	-5	8,059	-0.06%
2019/04/09	0	0.00	4	12.05	12.05	-4	7,981	-0.05%
2019/04/08	0	0.00	3	12.05	12.05	-3	8,021	-0.04%
2019/03/29	0	0.00	10	11.80	11.95	-10	7,863	-0.13%
2019/03/27	4	11.70	0	0.00	11.70	4	8,052	0.05%
2019/03/26	2	11.85	0	0.00	11.85	2	8,036	0.02%
2019/03/25	6	11.90	0	0.00	11.90	6	7,976	0.08%
2019/03/21	10	12.15	26	12.16	12.15	-16	8,141	-0.20%
2019/03/19	0	0.00	37	12.14	12.15	-37	8,523	-0.43%
2019/03/18	0	0.00	20	12.15	12.15	-20	8,704	-0.23%
2019/03/15	40	12.15	0	0.00	12.20	40	8,818	0.45%
2019/03/05	0	0.00	10	12.25	12.20	-10	11,745	-0.09%
2019/03/04	1	12.50	1	12.45	12.40	0	11,900	0.00%
2019/02/27	1	12.50	1	12.55	12.45	0	11,874	0.00%
2019/02/25	1	12.30	1	12.30	12.25	0	11,552	0.00%
2019/02/21	0	0.00	1	12.15	12.25	-1	11,478	-0.01%
2019/02/20	1	11.95	2	12.00	12.00	-1	11,234	-0.01%
2019/02/19	1	11.90	0	0.00	11.90	1	11,208	0.01%
2019/02/18	3	11.85	0	0.00	11.85	3	11,257	0.03%
2019/02/14	1	11.90	0	0.00	11.90	1	11,375	0.01%
2019/02/12	3	11.93	0	0.00	11.90	3	11,316	0.03%
2019/01/24	0	0.00	2	11.95	12.00	-2	11,578	-0.02%
2019/01/14	0	0.00	5	11.90	11.75	-5	12,224	-0.04%
2019/01/10	1	11.95	5	11.95	12.00	-4	12,443	-0.03%
2019/01/02	1	11.85	0	0.00	11.90	1	12,768	0.01%
2018/12/28	1	11.95	0	0.00	11.90	1	12,788	0.01%
2018/12/20	0	0.00	1	12.45	12.30	-1	12,629	-0.01%
2018/12/19	0	0.00	0.5	12.55	12.55	-0.5	12,524	0.00%
2018/12/18	0	0.00	20	12.65	12.50	-20	12,435	-0.16%
2018/12/17	21	12.80	2	12.60	12.85	19	12,300	0.15%
2018/12/13	0	0.00	4	12.38	12.50	-4	12,011	-0.03%
2018/12/10	0	0.00	4	11.80	11.80	-4	11,391	-0.04%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	3	11.87	0	0.00	11.90	3	11,273	0.03%
2018/12/05	1	12.20	5	12.20	12.20	-4	11,076	-0.04%
2018/12/04	0	0.00	14	12.02	12.25	-14	10,963	-0.13%
2018/11/30	28	11.70	24	11.80	11.65	4	10,062	0.04%
2018/11/29	4	12.08	4	12.10	12.00	0	9,059	0.00%
2018/11/28	3.1	12.05	0	0.00	12.15	3.1	8,833	0.04%
2018/11/26	5	11.75	0	0.00	11.65	5	8,199	0.06%
2018/11/21	0	0.00	5	11.60	11.70	-5	8,322	-0.06%
2018/11/14	10	11.45	0	0.00	11.70	10	8,118	0.12%
2018/11/13	0	0.00	2	11.25	11.40	-2	8,000	-0.02%
2018/11/12	0	0.00	6	11.35	11.35	-6	8,004	-0.07%
2018/11/08	0	0.00	4	11.35	11.40	-4	8,073	-0.05%
2018/11/05	10	11.40	0	0.00	11.40	10	8,110	0.12%
2018/10/31	2	11.35	0	0.00	11.40	2	8,066	0.02%
2018/10/29	5	11.20	0	0.00	11.15	5	8,089	0.06%
2018/10/26	5	11.50	5	11.30	11.30	0	8,110	0.00%
2018/10/25	0	0.00	5	11.45	11.40	-5	8,166	-0.06%
2018/10/24	2	11.75	0	0.00	11.85	2	8,005	0.02%
2018/10/23	5	11.95	0	0.00	11.85	5	8,012	0.06%
2018/10/22	2	12.20	0	0.00	12.20	2	8,002	0.02%
2018/10/19	5	12.00	7	12.07	12.35	-2	7,969	-0.03%
2018/10/18	20	12.10	22	12.18	12.15	-2	7,878	-0.03%
2018/10/17	5	11.70	0	0.00	11.70	5	7,784	0.06%
2018/10/16	5	11.70	0	0.00	11.75	5	7,790	0.06%
2018/10/15	5	11.70	0	0.00	11.75	5	7,789	0.06%
2018/10/11	8	11.61	0	0.00	11.55	8	7,688	0.10%
2018/10/05	2	12.50	2	12.45	12.45	0	7,348	0.00%
2018/10/04	1	12.80	0	0.00	12.80	1	7,409	0.01%
2018/10/02	0	0.00	10	12.90	12.95	-10	7,452	-0.13%
2018/09/14	0.3	12.40	0	0.00	12.40	0.3	8,688	0.00%
2018/09/10	3	12.15	0	0.00	12.10	3	9,068	0.03%
2018/09/05	2	12.80	0	0.00	12.70	2	8,928	0.02%
2018/09/03	0	0.00	3	12.90	12.90	-3	9,028	-0.03%
2018/08/31	0.2	13.05	0	0.00	13.05	0.2	9,105	0.00%
2018/08/30	7	12.85	0	0.00	12.85	7	9,112	0.08%
2018/08/29	0.3	13.05	0	0.00	13.00	0.3	9,103	0.00%
2018/08/28	4	13.55	2	13.43	13.55	2	8,936	0.02%
2018/08/27	0	0.00	2	13.40	13.40	-2	8,847	-0.02%
2018/08/21	0.5	13.45	0	0.00	13.45	0.5	9,269	0.01%
2018/08/20	3	13.15	0	0.00	13.10	3	9,333	0.03%
2018/08/17	10	13.00	0	0.00	13.00	10	9,325	0.11%
2018/08/15	2	13.30	10	13.35	13.30	-8	9,503	-0.08%
2018/08/06	4	14.44	0	0.00	14.40	4	10,217	0.04%
2018/07/27	1	13.60	0	0.00	13.80	1	10,222	0.01%
2018/07/24	20	13.50	0	0.00	13.55	20	10,704	0.19%
2018/07/11	20	13.20	0	0.00	13.10	20	11,641	0.17%
2018/07/06	12	12.80	0	0.00	12.85	12	11,718	0.10%
2018/07/04	2	13.05	0	0.00	13.10	2	11,759	0.02%
2018/07/02	0	0.00	3	13.40	13.35	-3	11,812	-0.03%
2018/06/29	3	12.95	0	0.00	13.00	3	11,668	0.03%
2018/06/28	4	12.85	0	0.00	12.95	4	11,482	0.03%
2018/06/27	3	13.10	0	0.00	13.05	3	11,368	0.03%
2018/06/26	2	13.33	0	0.00	13.30	2	11,309	0.02%
2018/06/25	1	13.95	0	0.00	13.80	1	11,240	0.01%
2018/06/22	3	14.15	0	0.00	14.10	3	11,204	0.03%
2018/06/21	1	14.30	0	0.00	14.25	1	11,323	0.01%
2018/06/11	1	14.65	6	14.70	14.65	-5	12,648	-0.04%
2018/06/07	1	14.90	20	14.90	14.95	-19	12,679	-0.15%
2018/06/04	3	14.95	0	0.00	14.95	3	13,119	0.02%
2018/05/31	3	14.70	0	0.00	14.85	3	13,396	0.02%
2018/05/30	1	14.75	0	0.00	14.75	1	13,509	0.01%
2018/05/29	5	15.05	5	15.20	15.05	0	13,537	0.00%
2018/05/24	18	15.31	10	15.35	15.25	8	13,928	0.06%
2018/05/23	5	15.50	0	0.00	15.25	5	13,882	0.04%
2018/05/22	5	15.60	1	15.60	15.40	4	13,950	0.03%
2018/05/07	4	14.95	0	0.00	14.95	4	15,977	0.03%
2018/05/04	2	14.95	0	0.00	15.00	2	15,983	0.01%
2018/05/02	10	15.05	0	0.00	15.05	10	16,161	0.06%
2018/04/30	0	0.00	1	15.15	15.10	-1	16,509	-0.01%
2018/04/26	6	14.28	0	0.00	14.20	6	17,170	0.03%
2018/04/25	12	14.30	0	0.00	14.30	12	17,237	0.07%
2018/04/24	23	14.63	0	0.00	14.55	23	17,631	0.13%
2018/04/23	0	0.00	5	15.05	14.90	-5	17,802	-0.03%
2018/04/20	5	14.90	0.2	14.95	14.95	4.8	18,094	0.03%
2018/04/17	4	14.79	0	0.00	14.70	4	18,938	0.02%
2018/03/30	1	15.05	0	0.00	15.10	1	29,003	0.00%
2018/03/29	1	15.10	0	0.00	15.05	1	29,102	0.00%
2018/03/28	1	15.10	5	15.10	15.10	-4	29,124	-0.01%
2018/03/26	4	15.18	0	0.00	15.20	4	29,356	0.01%
2018/03/23	10	15.35	0	0.00	15.40	10	29,609	0.03%
2018/03/22	0	0.00	30	16.00	15.75	-30	29,682	-0.10%
2018/03/19	5	16.15	9	16.13	16.20	-4	29,292	-0.01%
2018/03/12	0	0.00	10	15.76	15.85	-10	31,022	-0.03%
2018/03/09	0	0.00	18	15.51	15.45	-18	31,322	-0.06%
2018/03/08	0	0.00	9	15.19	15.10	-9	31,526	-0.03%
2018/03/06	26	15.11	0	0.00	15.05	26	32,372	0.08%
2018/03/05	2	15.20	0	0.00	15.20	2	32,372	0.01%
2018/03/02	5	15.55	5	15.60	15.55	0	32,368	0.00%
2018/03/01	22	15.85	21	15.85	15.90	1	32,670	0.00%
2018/02/26	31	15.60	0	0.00	15.45	31	32,608	0.10%
2018/02/23	1	15.55	0	0.00	15.50	1	32,621	0.00%
2018/02/22	1	15.50	0	0.00	15.60	1	32,912	0.00%
2018/02/21	5	15.65	0	0.00	15.50	5	32,819	0.02%
2018/02/12	9	15.20	0	0.00	15.10	9	32,807	0.03%
2018/02/08	5	15.25	0	0.00	15.25	5	32,727	0.02%
2018/02/06	10	15.72	18	15.56	15.30	-8	33,097	-0.02%
2018/02/05	2	16.40	0	0.00	16.45	2	32,631	0.01%
2018/02/02	2	16.80	0	0.00	16.80	2	32,616	0.01%
2018/02/01	5	17.10	0	0.00	17.15	5	32,782	0.02%
2018/01/25	10	17.48	0	0.00	17.40	10	34,056	0.03%
2018/01/24	10	17.38	5	17.49	17.60	5	34,671	0.01%
2018/01/23	6	17.18	4	17.15	17.15	2	34,505	0.01%
2018/01/17	3	18.10	0	0.00	18.05	3	34,805	0.01%
2018/01/15	1	18.15	2	18.08	18.05	-1	35,990	0.00%
2018/01/11	3	17.90	1	17.95	17.85	2	35,930	0.01%
2018/01/10	3	17.97	70	17.97	17.75	-67	35,893	-0.19%
2018/01/09	20	18.25	0	0.00	18.20	20	35,609	0.06%
2018/01/08	27	18.44	30	18.42	18.40	-3	35,487	-0.01%
2018/01/05	72	18.53	42	18.51	18.70	30	35,212	0.09%
2018/01/04	41	17.90	9	17.94	18.15	32	32,858	0.10%
2018/01/03	19	18.12	14	18.29	17.70	5	31,810	0.02%
2018/01/02	37	17.15	36	17.16	17.95	1	29,691	0.00%