長榮 (2603)-元大-屏南券商分點個股進出

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
210.5
漲跌
▼8.0
漲幅
-3.66%
成交量
70,656張
產業
上市航運類股
4716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－元大-屏南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-屏南券商分點個股進出
元大-屏南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
2024/05/31	6.6	218.55	7.2	220.10	210.50	-0.6	52,398	0.00%
2024/05/30	3	217.66	1.1	219.32	218.50	1.9	51,869	0.00%
2024/05/29	7.1	222.19	6.4	222.90	218.00	0.6	52,114	0.00%
2024/05/28	8.3	222.25	9.1	221.06	218.50	-0.8	51,670	0.00%
2024/05/27	12	223.95	11.6	224.17	223.00	0.4	51,350	0.00%
2024/05/24	10.8	217.92	14.6	218.27	219.50	-3.8	50,090	-0.01%
2024/05/23	1.2	209.07	0	0.00	209.00	1.2	49,140	0.00%
2024/05/22	10.1	209.20	7.4	208.95	209.00	2.7	49,158	0.01%
2024/05/21	4	208.88	5.2	207.25	208.00	-1.2	49,412	0.00%
2024/05/20	8.2	214.56	13.3	215.89	212.50	-5.1	49,147	-0.01%
2024/05/17	1.2	215.00	0.1	217.48	210.50	1.1	48,508	0.00%
2024/05/16	13.2	212.23	30.2	212.82	217.00	-16.9	47,681	-0.04%
2024/05/15	25.6	205.63	12.5	204.33	203.50	13.1	46,711	0.03%
2024/05/14	38.5	216.53	64.6	218.23	215.00	-26.1	45,871	-0.06%
2024/05/13	19.2	206.37	25.2	205.83	205.50	-6	43,337	-0.01%
2024/05/10	23.6	188.22	53.8	191.11	193.50	-30.2	41,355	-0.07%
2024/05/09	11.9	176.96	8	178.06	177.50	3.9	39,949	0.01%
2024/05/08	17.4	173.97	1	174.50	172.50	16.4	39,204	0.04%
2024/05/07	3.3	180.29	3.2	182.79	178.00	0.1	38,428	0.00%
2024/05/06	1.4	179.88	2.6	179.27	180.50	-1.2	38,171	0.00%
2024/05/03	8.2	181.29	4.2	181.04	180.00	4	38,082	0.01%
2024/05/02	10.4	184.66	3.2	187.04	181.50	7.3	37,955	0.02%
2024/04/30	1.5	187.66	1.3	189.62	189.50	0.2	37,605	0.00%
2024/04/29	5	191.50	11.6	191.17	191.50	-6.6	37,284	-0.02%
2024/04/26	4.3	186.73	26.8	185.86	187.00	-22.6	36,888	-0.06%
2024/04/25	1.1	181.28	0.1	179.75	181.00	1	36,262	0.00%
2024/04/24	2	179.00	9.8	178.78	180.00	-7.8	36,522	-0.02%
2024/04/23	7.2	173.80	3	174.33	173.50	4.2	36,537	0.01%
2024/04/22	10.7	177.29	9.9	180.18	174.00	0.8	36,681	0.00%
2024/04/19	6	175.74	28.4	174.56	172.50	-22.3	36,159	-0.06%
2024/04/18	2.4	169.46	6	169.50	168.00	-3.6	36,032	-0.01%
2024/04/17	7.1	170.79	0	0.00	170.50	7.1	36,093	0.02%
2024/04/16	2.7	171.43	0.2	171.00	170.50	2.5	36,505	0.01%
2024/04/15	0.1	177.33	5.3	179.27	178.00	-5.1	37,006	-0.01%
2024/04/12	0.2	175.88	1.6	176.31	176.50	-1.4	37,086	0.00%
2024/04/11	0.1	174.50	9.7	173.18	175.00	-9.6	37,542	-0.03%
2024/04/10	1	171.00	1	172.50	169.00	0	38,445	0.00%
2024/04/09	7.1	170.51	4.1	171.01	171.00	3	39,073	0.01%
2024/04/08	0.3	166.27	2.1	167.90	168.00	-1.8	39,673	0.00%
2024/04/03	1.2	166.01	2.4	166.17	165.00	-1.2	39,600	0.00%
2024/04/02	5.5	165.37	1.4	166.36	165.50	4.1	39,719	0.01%
2024/04/01	10.5	168.89	2.4	169.42	167.50	8.1	39,542	0.02%
2024/03/29	21.1	175.61	23.4	175.71	172.00	-2.3	39,509	-0.01%
2024/03/28	2.2	172.33	4.2	175.85	176.00	-2	39,026	-0.01%
2024/03/27	1.1	173.03	3.4	174.58	175.50	-2.4	38,886	-0.01%
2024/03/26	3.5	172.19	0	0.00	171.50	3.5	39,666	0.01%
2024/03/25	3.1	173.17	3	172.01	173.50	0.1	40,019	0.00%
2024/03/22	6.4	171.39	7.4	172.00	170.00	-1	40,849	0.00%
2024/03/21	9.1	176.77	5.8	177.17	175.00	3.3	41,611	0.01%
2024/03/20	26.9	180.58	27.1	180.74	176.00	-0.3	41,532	0.00%
2024/03/19	13.3	170.40	20.6	173.22	177.00	-7.3	40,415	-0.02%
2024/03/18	23.4	163.00	17.7	163.98	164.50	5.7	39,780	0.01%
2024/03/15	41.6	168.63	9.9	167.88	166.50	31.8	40,039	0.08%
2024/03/14	16.2	183.70	6.2	183.13	183.50	10	38,795	0.03%
2024/03/13	12.5	191.55	7.8	192.34	191.00	4.7	38,018	0.01%
2024/03/12	4.2	184.98	9.5	184.96	187.50	-5.3	37,317	-0.01%
2024/03/11	3.7	179.75	4.1	180.72	180.00	-0.5	36,896	0.00%
2024/03/08	18.6	180.96	17.1	181.19	179.50	1.5	36,775	0.00%
2024/03/07	4.3	176.10	9	176.95	177.50	-4.7	36,257	-0.01%
2024/03/06	2.4	171.79	5.2	172.67	171.50	-2.8	35,864	-0.01%
2024/03/05	5.3	174.05	1.1	173.01	173.50	4.2	35,697	0.01%
2024/03/04	2.6	163.90	5.9	168.69	172.00	-3.3	35,258	-0.01%
2024/03/01	4	165.24	3.1	165.98	165.00	1	34,722	0.00%
2024/02/29	3.2	165.16	13.2	165.71	165.50	-10	34,435	-0.03%
2024/02/27	1	159.51	2.1	160.76	159.50	-1.1	33,938	0.00%
2024/02/26	6	159.42	4.4	159.14	160.00	1.6	33,830	0.00%
2024/02/23	0	160.42	1.1	159.04	159.50	-1.1	33,829	0.00%
2024/02/22	5	160.70	47	161.61	162.50	-42	33,543	-0.13%
2024/02/21	1.1	156.50	4.2	156.88	155.00	-3.1	32,882	-0.01%
2024/02/20	0.3	151.24	11	153.50	153.50	-10.8	32,583	-0.03%
2024/02/19	2.1	147.77	1	148.99	149.00	1.1	32,553	0.00%
2024/02/16	3.2	149.38	6.1	150.49	148.00	-2.9	32,785	-0.01%
2024/02/15	1.2	147.17	1	148.50	149.00	0.2	33,361	0.00%
2024/02/05	0	151.50	0.1	152.00	152.00	-0.1	33,037	0.00%
2024/02/02	11.2	151.55	2.3	150.13	150.00	8.9	32,998	0.03%
2024/02/01	3	155.00	30.4	156.41	157.00	-27.4	32,542	-0.08%
2024/01/31	1	152.45	1	151.00	150.50	0	32,117	0.00%
2024/01/30	0	151.83	4.1	151.51	151.50	-4.1	32,035	-0.01%
2024/01/29	0	150.79	0	0.00	151.50	0	32,167	0.00%
2024/01/26	2.1	150.53	2.4	152.92	151.00	-0.3	32,157	0.00%
2024/01/25	0.1	152.15	0	0.00	151.50	0.1	32,011	0.00%
2024/01/24	10	155.50	0.2	153.50	153.50	9.8	31,874	0.03%
2024/01/23	0.1	152.65	1	154.00	152.50	-0.9	31,848	0.00%
2024/01/22	4.1	150.15	5	150.90	152.50	-0.9	31,840	0.00%
2024/01/19	4.1	155.01	0.1	155.50	155.00	4	31,526	0.01%
2024/01/18	1	157.98	5.2	157.10	158.00	-4.2	31,319	-0.01%
2024/01/17	4	152.13	0	0.00	152.50	4	30,863	0.01%
2024/01/16	18	155.64	8	153.69	153.50	10	30,351	0.03%
2024/01/15	2.1	159.06	3.1	159.61	158.50	-1	29,887	0.00%
2024/01/12	4.1	154.77	14.1	155.22	156.50	-10.1	29,552	-0.03%
2024/01/11	6	149.17	2	149.00	149.00	4	28,933	0.01%
2024/01/10	7	148.00	7.2	148.53	148.00	-0.2	28,833	0.00%
2024/01/09	19.2	151.37	9	152.67	151.50	10.2	28,159	0.04%
2024/01/08	4	159.63	7.7	161.90	160.50	-3.7	27,201	-0.01%
2024/01/05	11.2	162.66	19.2	162.28	162.50	-8	26,660	-0.03%
2024/01/04	17.2	160.30	32.5	161.55	161.00	-15.3	26,027	-0.06%
2024/01/03	12.2	153.79	17.3	154.09	155.00	-5.1	25,080	-0.02%
2024/01/02	3.2	151.50	16.1	151.75	151.00	-12.9	24,376	-0.05%
2023/12/29	3.1	143.50	5.9	143.15	143.50	-2.8	23,571	-0.01%
2023/12/28	14.1	143.35	3.2	143.00	143.00	10.9	23,503	0.05%
2023/12/27	0	0.00	6.2	148.98	147.00	-6.2	23,295	-0.03%
2023/12/26	2.2	144.87	12.4	145.04	146.50	-10.2	23,118	-0.04%
2023/12/25	24.4	143.69	28.6	142.58	142.00	-4.2	22,603	-0.02%
2023/12/22	12	152.04	28.1	151.85	153.00	-16.1	21,338	-0.08%
2023/12/21	30.4	150.24	20.3	151.40	152.00	10.1	20,511	0.05%
2023/12/20	7.1	147.20	19.9	147.19	148.00	-12.8	19,284	-0.07%
2023/12/19	20.3	144.91	28.6	145.17	147.00	-8.3	18,551	-0.04%
2023/12/18	16.4	139.00	31.8	141.10	141.50	-15.4	17,480	-0.09%
2023/12/15	11.7	133.95	10.3	133.02	134.00	1.3	16,324	0.01%
2023/12/14	1	129.00	14.3	129.08	129.00	-13.3	15,980	-0.08%
2023/12/13	4.2	128.23	2.2	128.23	129.50	2.1	16,287	0.01%
2023/12/12	4.3	127.46	40.8	128.04	129.00	-36.5	17,166	-0.21%
2023/12/11	19.3	120.24	26.2	120.48	122.00	-6.9	16,528	-0.04%
2023/12/08	0	117.00	15.5	117.83	118.50	-15.5	16,123	-0.10%
2023/12/07	6	115.58	0	0.00	115.50	6	16,004	0.04%
2023/12/06	2.8	117.03	1.2	117.42	117.00	1.6	16,028	0.01%
2023/12/05	8.1	117.74	2	118.00	117.50	6	15,952	0.04%
2023/12/04	9.3	118.43	11.8	117.37	118.50	-2.5	15,627	-0.02%
2023/12/01	0	0.00	3	114.00	114.50	-3	15,074	-0.02%
2023/11/30	1.1	111.55	1.1	112.00	112.00	0	15,019	0.00%
2023/11/29	4.1	112.62	0	0.00	112.00	4.1	15,059	0.03%
2023/11/28	1	113.51	14	113.57	114.00	-13	14,999	-0.09%
2023/11/27	5.1	113.00	4	113.50	113.50	1.1	14,933	0.01%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	13	112.00	0	0.00	112.00	13	14,926	0.09%
2023/11/21	1	113.01	14	113.50	113.50	-13	14,894	-0.09%
2023/11/20	14.3	113.47	0	0.00	114.00	14.3	14,878	0.10%
2023/11/17	3	115.17	0	0.00	115.00	3	14,806	0.02%
2023/11/16	0	0.00	15.3	116.88	117.00	-15.3	14,770	-0.10%
2023/11/15	1	113.50	2.9	114.81	115.50	-1.9	14,653	-0.01%
2023/11/14	23.1	114.20	28.8	115.19	114.00	-5.7	15,129	-0.04%
2023/11/13	4	108.50	4	108.50	108.50	0	14,642	0.00%
2023/11/10	0	108.20	4.8	108.81	109.00	-4.8	14,845	-0.03%
2023/11/09	0	108.00	13	109.46	109.00	-13	14,856	-0.09%
2023/11/08	3.1	107.68	5	107.60	107.50	-1.9	15,081	-0.01%
2023/11/07	0	108.65	1	109.50	108.50	-1	15,173	-0.01%
2023/11/06	5.1	108.72	3	109.17	109.00	2.1	15,305	0.01%
2023/11/03	1.1	112.50	10.2	112.30	113.00	-9.2	15,267	-0.06%
2023/11/02	0	109.00	3.2	110.46	110.50	-3.2	15,404	-0.02%
2023/11/01	2	109.25	2.1	108.53	109.00	-0.1	15,818	0.00%
2023/10/31	2	107.75	0.4	108.00	107.50	1.6	16,245	0.01%
2023/10/30	1.1	109.45	7.9	109.18	110.00	-6.9	16,294	-0.04%
2023/10/27	1	107.00	11.1	107.37	108.00	-10.1	16,352	-0.06%
2023/10/26	0	105.00	3.4	105.76	106.50	-3.4	16,883	-0.02%
2023/10/25	0	105.00	1.1	105.53	105.50	-1.1	17,495	-0.01%
2023/10/24	0	103.50	2	105.00	105.00	-2	17,749	-0.01%
2023/10/23	0.1	103.98	0	0.00	103.50	0.1	18,210	0.00%
2023/10/20	7	102.71	1.3	103.37	103.50	5.7	18,343	0.03%
2023/10/19	2.1	103.48	2	103.50	103.50	0.1	18,547	0.00%
2023/10/18	2	103.00	4	103.13	102.50	-2	18,937	-0.01%
2023/10/17	2	103.75	1	103.00	103.00	1	19,151	0.01%
2023/10/16	4	103.13	1	104.00	104.00	3	19,727	0.02%
2023/10/13	1	104.51	7	105.00	105.00	-6	20,186	-0.03%
2023/10/12	1	102.51	4.1	104.63	106.00	-3.1	20,497	-0.02%
2023/10/11	7.2	104.36	26.5	104.39	103.50	-19.3	20,907	-0.09%
2023/10/06	9.1	111.35	0.4	111.00	111.00	8.7	21,333	0.04%
2023/10/05	4	112.25	5	112.30	112.00	-1	21,800	0.00%
2023/10/04	6	109.42	0	0.00	110.00	6	22,082	0.03%
2023/10/03	15.1	112.23	0.6	112.83	110.50	14.5	22,392	0.06%
2023/10/02	7.1	113.57	2	113.25	113.50	5.1	22,820	0.02%
2023/09/28	0	115.89	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	1	115.50	11	115.14	116.00	-10	24,267	-0.04%
2023/09/26	2	115.50	4.2	116.33	115.50	-2.2	27,344	-0.01%
2023/09/25	0.1	115.88	3.2	115.66	116.00	-3.1	28,400	-0.01%
2023/09/22	3	115.00	2.8	114.82	114.50	0.2	30,676	0.00%
2023/09/21	16.2	115.68	1	116.50	115.50	15.2	32,343	0.05%
2023/09/20	5.1	117.30	3	117.84	117.50	2.1	32,854	0.01%
2023/09/19	6.6	115.20	7.1	115.56	116.00	-0.5	33,020	0.00%
2023/09/18	35	118.07	19.1	118.26	117.00	15.9	33,391	0.05%
2023/09/15	30	116.03	47.3	115.32	118.50	-17.3	33,494	-0.05%
2023/09/14	1	108.49	18.1	108.75	109.50	-17.1	32,626	-0.05%
2023/09/13	2.3	106.00	1	106.50	106.50	1.3	32,821	0.00%
2023/09/12	4	106.00	2	106.25	106.50	2	33,615	0.01%
2023/09/11	12	106.00	0	0.00	106.50	12	33,978	0.04%
2023/09/08	1	106.50	0	0.00	107.00	1	34,493	0.00%
2023/09/07	1.2	106.58	4	107.25	107.00	-2.8	34,795	-0.01%
2023/09/06	4	107.38	2	107.50	107.00	2	35,038	0.01%
2023/09/05	5	108.00	13.3	107.96	108.50	-8.3	35,164	-0.02%
2023/09/04	3.1	106.02	10	107.10	107.50	-7	35,576	-0.02%
2023/09/01	2.3	105.50	1.4	105.86	105.50	0.9	35,625	0.00%
2023/08/31	1	106.00	0	0.00	106.50	1	35,862	0.00%
2023/08/30	0	105.50	0	0.00	105.50	0	36,167	0.00%
2023/08/29	0	0.00	3	105.67	105.50	-3	36,398	-0.01%
2023/08/28	4.2	104.41	1	105.00	105.00	3.2	36,584	0.01%
2023/08/25	1	105.50	0	0.00	105.50	1	36,830	0.00%
2023/08/24	4	106.12	0	0.00	106.00	4	37,012	0.01%
2023/08/23	1.1	106.50	4	106.00	106.50	-3	37,332	-0.01%
2023/08/22	1	106.01	2	106.50	106.50	-1	37,581	0.00%
2023/08/21	2.3	105.72	0.1	105.50	105.00	2.2	37,731	0.01%
2023/08/18	22	107.59	30.1	109.30	107.00	-8.1	37,575	-0.02%
2023/08/17	1	103.00	4	104.75	106.00	-3	36,942	-0.01%
2023/08/16	6.1	104.33	1.1	105.45	104.00	5.1	36,917	0.01%
2023/08/15	0.1	106.01	0.5	106.21	106.00	-0.4	36,768	0.00%
2023/08/14	2.1	106.02	3	106.83	106.50	-0.9	36,783	0.00%
2023/08/11	1	107.00	3	107.83	108.00	-2	36,707	-0.01%
2023/08/10	2	105.00	3.1	107.00	107.00	-1.1	36,734	0.00%
2023/08/09	3	106.50	3	108.17	106.50	0	36,859	0.00%
2023/08/08	0.2	107.50	3	107.33	107.50	-2.8	36,719	-0.01%
2023/08/07	14.1	105.64	3	106.33	106.50	11.1	36,651	0.03%
2023/08/04	2	108.25	20.2	108.17	109.00	-18.2	36,474	-0.05%
2023/08/02	3.3	104.46	10.1	104.00	105.00	-6.8	36,055	-0.02%
2023/08/01	2.1	104.96	1.6	105.43	105.50	0.6	35,949	0.00%
2023/07/31	29.3	105.94	3.5	107.83	104.00	25.9	35,838	0.07%
2023/07/28	5	106.70	13.2	106.53	107.50	-8.2	35,459	-0.02%
2023/07/27	4	102.50	6.5	103.02	103.00	-2.5	35,471	-0.01%
2023/07/26	14.6	101.01	9.6	102.17	102.00	4.9	35,888	0.01%
2023/07/25	1	99.51	4.2	99.66	99.70	-3.2	35,577	-0.01%
2023/07/24	4.3	99.21	6.1	99.89	99.30	-1.8	35,591	-0.01%
2023/07/21	5	101.30	2.1	101.01	101.00	2.9	35,463	0.01%
2023/07/20	1.1	98.24	10.1	100.59	101.00	-9	35,242	-0.03%
2023/07/19	4.5	98.53	5	99.10	98.10	-0.5	34,939	0.00%
2023/07/18	19.3	100.23	4.1	100.62	98.60	15.3	34,607	0.04%
2023/07/17	3.1	98.44	7.1	98.54	98.40	-3.9	34,323	-0.01%
2023/07/14	3.4	97.22	7.4	97.20	96.50	-4	34,205	-0.01%
2023/07/13	30.1	97.40	35.9	97.72	95.90	-5.8	34,165	-0.02%
2023/07/12	8.3	100.57	13.6	100.54	100.50	-5.4	33,790	-0.02%
2023/07/11	9.4	103.84	9.3	103.26	104.00	0.1	33,810	0.00%
2023/07/10	17.4	105.62	8.1	105.26	104.50	9.3	33,576	0.03%
2023/07/07	11.5	107.37	12	107.72	108.00	-0.5	33,543	0.00%
2023/07/06	9	106.33	4.7	106.66	106.50	4.4	33,027	0.01%
2023/07/05	18.3	105.66	28.5	105.82	107.00	-10.1	32,746	-0.03%
2023/07/04	64.7	107.44	36.1	107.10	105.50	28.7	31,898	0.09%
2023/07/03	23.1	100.42	11.7	101.59	102.50	11.4	28,846	0.04%
2023/06/30	51.2	91.70	55.9	92.51	93.50	-4.7	27,771	-0.02%
2023/06/29	22.9	154.53	23.8	154.48	155.00	-0.9	25,531	0.00%
2023/06/28	19	158.00	36.2	158.69	157.50	-17.2	23,792	-0.07%
2023/06/27	5	161.30	20.1	161.72	161.00	-15.1	23,207	-0.07%
2023/06/26	27.3	159.16	27.3	159.45	160.00	-0.1	22,956	0.00%
2023/06/21	13.5	159.51	12.1	159.72	158.00	1.4	22,405	0.01%
2023/06/20	3.2	162.83	2.1	163.24	162.50	1.1	22,028	0.00%
2023/06/19	8.6	162.74	14.6	162.51	162.00	-5.9	21,797	-0.03%
2023/06/16	0	165.50	34.5	165.39	166.00	-34.5	21,478	-0.16%
2023/06/15	4.2	161.76	11.1	162.09	162.00	-6.9	21,093	-0.03%
2023/06/14	8.2	161.26	23.1	161.52	161.50	-14.8	21,133	-0.07%
2023/06/13	0.1	157.40	19.1	157.00	157.00	-19	21,751	-0.09%
2023/06/12	3.2	155.28	4.5	155.11	155.50	-1.3	23,770	-0.01%
2023/06/09	2.1	154.73	1	155.00	155.00	1.1	24,470	0.00%
2023/06/08	3	154.33	30.1	154.82	154.00	-27.1	24,993	-0.11%
2023/06/07	6.1	151.25	0	0.00	151.00	6.1	25,857	0.02%
2023/06/06	2.2	151.05	2	152.00	151.50	0.2	26,019	0.00%
2023/06/05	9.3	150.90	1.1	151.50	151.00	8.2	26,045	0.03%
2023/06/02	3.4	152.58	3	153.50	152.50	0.4	26,017	0.00%
2023/06/01	6.1	152.92	0	0.00	153.50	6.1	26,177	0.02%
2023/05/31	15.1	154.46	1	154.50	153.00	14.1	26,502	0.05%
2023/05/30	9	155.11	2	155.25	153.50	7	26,649	0.03%
2023/05/29	4	156.50	25	156.42	157.00	-21	26,666	-0.08%
2023/05/26	1	150.01	6	152.67	152.50	-5	26,727	-0.02%
2023/05/25	8.3	150.39	2	150.25	150.00	6.3	26,905	0.02%
2023/05/24	10.1	151.50	0.3	152.00	151.50	9.8	27,177	0.04%
2023/05/23	5.2	151.81	7	151.50	151.50	-1.8	27,736	-0.01%
2023/05/22	12	153.62	3.1	153.34	153.50	8.9	27,619	0.03%
2023/05/19	11.4	151.05	2	151.50	150.50	9.4	27,430	0.03%
2023/05/18	5.5	151.32	1	151.00	151.00	4.5	27,342	0.02%
2023/05/17	5.7	151.33	0.8	152.00	151.00	4.9	27,418	0.02%
2023/05/16	6.3	151.33	1	151.00	151.00	5.3	27,540	0.02%
2023/05/15	3	150.16	3.1	152.90	152.50	-0.1	27,598	0.00%
2023/05/11	3.1	152.36	1	152.00	151.00	2.1	27,729	0.01%
2023/05/10	10	155.00	6.1	154.59	155.00	3.9	27,613	0.01%
2023/05/09	1.1	151.01	1.1	151.00	151.00	0	27,411	0.00%
2023/05/08	2.2	150.51	1	151.00	151.00	1.2	27,731	0.00%
2023/05/05	2.1	151.28	2.2	151.55	151.50	-0.1	28,099	0.00%
2023/05/04	11.2	150.65	1.3	151.88	150.50	9.9	28,367	0.03%
2023/05/03	27	150.72	1	151.50	150.00	26	28,270	0.09%
2023/05/02	47.4	155.64	1	155.00	155.50	46.4	27,680	0.17%
2023/04/28	3.1	161.51	2	162.26	161.50	1.1	27,264	0.00%
2023/04/27	8	159.00	0.1	159.52	159.00	7.9	27,278	0.03%
2023/04/26	29.2	159.83	4.2	160.25	160.00	25.1	27,299	0.09%
2023/04/25	6.8	163.64	0	0.00	162.00	6.8	27,227	0.02%
2023/04/24	2.1	165.03	0.1	165.50	165.00	2	27,297	0.01%
2023/04/21	9.2	166.84	3	165.67	166.00	6.2	27,427	0.02%
2023/04/20	2.4	170.81	5.1	170.89	170.50	-2.8	27,297	-0.01%
2023/04/19	5.5	168.49	6.1	169.17	168.00	-0.5	27,522	0.00%
2023/04/18	11.6	173.84	12	171.35	170.00	-0.4	27,398	0.00%
2023/04/17	6.5	172.61	14.5	173.06	174.50	-7.9	27,159	-0.03%
2023/04/14	3.4	169.25	9.6	169.22	170.00	-6.2	26,921	-0.02%
2023/04/13	1.1	166.50	21.4	166.52	166.50	-20.3	26,615	-0.08%
2023/04/12	3.1	166.98	6.3	166.60	166.50	-3.2	26,726	-0.01%
2023/04/11	2	164.50	1	164.51	164.50	1	26,529	0.00%
2023/04/10	8.5	164.90	8.1	165.23	163.50	0.4	26,684	0.00%
2023/04/07	4	162.88	6.8	161.73	163.50	-2.8	26,603	-0.01%
2023/04/06	4.1	159.14	3	158.67	158.00	1.1	26,571	0.00%
2023/03/31	0.1	159.50	1.3	159.40	158.50	-1.2	26,943	0.00%
2023/03/30	5	158.70	1	158.50	158.00	4	27,792	0.01%
2023/03/29	7.1	159.22	0.1	159.53	158.50	7	28,237	0.02%
2023/03/28	1.1	161.04	2	162.00	160.50	-0.9	28,697	0.00%
2023/03/27	3.1	158.50	4	160.63	161.00	-0.9	29,204	0.00%
2023/03/24	3.4	160.34	2	160.25	160.50	1.4	30,143	0.00%
2023/03/23	6.7	159.03	3.1	159.98	159.50	3.6	30,253	0.01%
2023/03/22	5.3	161.33	6.1	161.25	161.50	-0.8	30,188	0.00%
2023/03/21	4.6	161.39	2	161.75	160.50	2.6	30,206	0.01%
2023/03/20	10.1	163.06	5.1	164.48	162.00	5	30,099	0.02%
2023/03/17	7.3	161.34	0.4	161.75	162.00	6.9	29,846	0.02%
2023/03/16	30.9	163.21	20.7	163.27	159.50	10.3	29,571	0.03%
2023/03/15	61.8	174.02	24.5	175.49	167.00	37.4	28,621	0.13%
2023/03/14	9.1	167.32	9	169.06	171.00	0.1	26,668	0.00%
2023/03/13	3	170.50	21.8	169.13	170.50	-18.8	25,971	-0.07%
2023/03/10	12.5	165.08	19.6	166.04	165.00	-7	25,495	-0.03%
2023/03/09	0	0.00	5.1	163.87	164.50	-5.1	24,452	-0.02%
2023/03/08	7	162.29	4	162.88	161.00	3	24,366	0.01%
2023/03/07	2.1	162.77	2.5	164.50	166.00	-0.4	24,298	0.00%
2023/03/06	3	162.67	7	163.36	164.50	-4	24,396	-0.02%
2023/03/03	10	159.35	5.1	161.21	163.00	5	24,567	0.02%
2023/03/02	5.1	160.30	31.2	159.25	160.50	-26.1	24,620	-0.11%
2023/03/01	14	156.53	4	155.25	156.00	10	24,421	0.04%
2023/02/24	5	156.50	4	157.00	157.00	1	24,337	0.00%
2023/02/23	3	155.83	11	157.09	158.00	-8	24,160	-0.03%
2023/02/22	8	153.25	41.1	154.12	152.50	-33.1	23,941	-0.14%
2023/02/21	6.1	150.37	18.1	152.83	155.00	-12.1	23,692	-0.05%
2023/02/20	25	146.94	1	145.54	147.00	24	23,485	0.10%
2023/02/17	6.3	146.02	0	0.00	146.00	6.3	23,860	0.03%
2023/02/16	12.2	147.55	1	147.99	148.00	11.2	24,474	0.05%
2023/02/15	9.1	147.44	1	147.50	146.50	8.1	25,323	0.03%
2023/02/14	0	148.50	4.5	148.26	149.00	-4.5	25,695	-0.02%
2023/02/13	8.1	143.25	6	143.17	143.50	2.1	25,862	0.01%
2023/02/10	3.4	148.13	7	149.57	147.00	-3.6	26,416	-0.01%
2023/02/09	5.2	150.79	1	150.00	150.00	4.1	26,872	0.02%
2023/02/08	8.1	151.50	0	0.00	151.50	8.1	27,255	0.03%
2023/02/07	3	151.00	2	151.00	151.00	1	27,677	0.00%
2023/02/06	23.1	151.78	1	151.00	151.00	22.1	28,290	0.08%
2023/02/03	12	159.00	8.1	158.56	157.00	3.9	28,298	0.01%
2023/02/02	4	155.50	3	155.00	156.00	1	28,433	0.00%
2023/02/01	3	151.84	0	0.00	152.00	3	28,501	0.01%
2023/01/31	4.5	151.66	6.2	152.32	152.00	-1.7	28,789	-0.01%
2023/01/30	8.6	151.12	3.9	150.88	150.50	4.7	29,351	0.02%
2023/01/17	7.1	153.70	4.3	153.35	152.50	2.8	29,516	0.01%
2023/01/16	5.2	150.22	2	152.25	151.50	3.2	29,949	0.01%
2023/01/13	2.1	153.24	3	152.67	152.50	-0.9	30,224	0.00%
2023/01/12	5.7	153.76	4	152.63	152.50	1.7	31,040	0.01%
2023/01/11	4	157.88	3	157.84	156.50	1	31,456	0.00%
2023/01/10	1.1	155.56	1	157.00	155.50	0.1	31,952	0.00%
2023/01/09	8.4	155.76	1	155.00	155.00	7.4	33,062	0.02%
2023/01/06	0	157.88	1	158.01	159.00	-1	33,377	0.00%
2023/01/05	5.1	157.01	1.1	158.61	156.50	4	33,744	0.01%
2023/01/04	9.2	156.63	4	159.25	156.00	5.2	34,379	0.01%
2023/01/03	3.2	161.76	0	0.00	160.00	3.2	34,692	0.01%
2022/12/30	4.7	161.84	5.2	162.50	163.00	-0.5	34,774	0.00%
2022/12/29	3	159.67	0	0.00	160.00	3	35,206	0.01%
2022/12/28	4.3	159.77	0.1	159.50	159.00	4.2	35,835	0.01%
2022/12/27	1	163.00	3.2	164.52	162.50	-2.2	36,335	-0.01%
2022/12/26	14.1	163.51	2	164.00	162.50	12.1	37,155	0.03%
2022/12/23	11.1	166.88	12	166.33	167.50	-0.9	37,680	0.00%
2022/12/22	15.1	167.85	25.1	169.10	171.50	-10	37,869	-0.03%
2022/12/21	3	163.33	10.1	163.56	164.00	-7.1	37,883	-0.02%
2022/12/20	7	160.28	2	164.25	158.50	5	38,220	0.01%
2022/12/19	7.1	163.98	11	163.91	162.00	-4	38,917	-0.01%
2022/12/16	17	164.44	31.2	162.69	164.00	-14.2	39,083	-0.04%
2022/12/15	2	156.49	13.3	155.05	157.00	-11.3	38,991	-0.03%
2022/12/14	8.1	152.56	2	152.00	152.00	6.1	39,638	0.02%
2022/12/13	6.1	155.67	7.2	156.01	155.00	-1.1	40,008	0.00%
2022/12/12	0	154.00	0.1	154.67	154.50	-0.1	40,766	0.00%
2022/12/09	0	152.00	2	152.75	154.50	-2	41,625	0.00%
2022/12/08	5	150.20	7.4	150.93	151.00	-2.4	42,498	-0.01%
2022/12/07	5	151.41	2.1	151.98	151.50	2.9	44,222	0.01%
2022/12/06	19.1	154.77	14	156.00	152.50	5.1	44,704	0.01%
2022/12/05	3.1	159.17	2	160.00	159.00	1.1	45,493	0.00%
2022/12/02	11.3	159.40	2.2	158.55	158.50	9.1	45,703	0.02%
2022/12/01	7	163.78	3.4	162.75	162.00	3.6	46,812	0.01%
2022/11/30	1	162.98	4	162.25	163.00	-3	46,930	-0.01%
2022/11/29	8	159.06	8	158.63	161.00	0	47,245	0.00%
2022/11/28	10	159.50	5	157.80	157.50	5	47,987	0.01%
2022/11/25	19	162.39	19.2	161.84	160.50	-0.2	48,129	0.00%
2022/11/24	8.2	155.84	16.4	157.40	161.00	-8.2	48,659	-0.02%
2022/11/23	5.3	152.46	9	153.28	153.50	-3.8	48,593	-0.01%
2022/11/22	2	149.25	4	149.50	150.50	-2	48,960	0.00%
2022/11/21	2	148.00	5.3	148.09	147.50	-3.3	49,966	-0.01%
2022/11/18	9.7	152.43	6	152.00	150.50	3.7	50,925	0.01%
2022/11/17	3.1	154.65	1	156.50	154.00	2.1	52,546	0.00%
2022/11/16	6.7	154.35	5	155.10	154.50	1.7	53,035	0.00%
2022/11/15	14.1	154.28	3	154.83	155.00	11.1	54,115	0.02%
2022/11/14	2.8	154.29	14.1	154.66	155.50	-11.3	55,197	-0.02%
2022/11/11	5.4	151.88	16	152.97	150.00	-10.6	56,578	-0.02%
2022/11/10	13	150.81	9.1	149.62	151.00	4	57,418	0.01%
2022/11/09	3.2	148.00	6.1	148.49	148.50	-2.9	58,833	0.00%
2022/11/08	12	147.08	7.8	148.64	147.50	4.2	59,257	0.01%
2022/11/07	9	143.38	6.1	143.89	143.50	2.9	59,292	0.00%
2022/11/04	4	137.88	16.5	135.78	139.00	-12.5	59,938	-0.02%
2022/11/03	19.1	132.80	4	134.50	135.00	15.1	60,344	0.02%
2022/11/02	5	136.90	27.4	138.65	137.00	-22.4	61,818	-0.04%
2022/11/01	15.1	134.63	2.2	137.68	135.00	12.9	62,196	0.02%
2022/10/31	12.2	134.94	5.8	136.74	137.50	6.4	62,743	0.01%
2022/10/28	16.1	137.26	4	138.25	137.50	12.1	62,905	0.02%
2022/10/27	11	139.86	26.9	141.33	142.50	-15.9	63,650	-0.02%
2022/10/26	6.1	135.65	10.1	137.60	139.00	-4	64,661	-0.01%
2022/10/25	2	139.00	5.2	138.99	139.00	-3.2	65,425	0.00%
2022/10/24	4	139.25	4.1	141.37	137.50	-0.1	66,456	0.00%
2022/10/21	9.1	136.62	6.1	137.16	135.50	3.1	67,585	0.00%
2022/10/20	34.4	134.69	13.2	134.77	137.00	21.2	67,859	0.03%
2022/10/19	6	143.08	32.1	145.54	144.00	-26.1	68,054	-0.04%
2022/10/18	8.8	141.74	10.4	142.88	141.00	-1.6	68,950	0.00%
2022/10/17	29.6	139.28	20	139.40	140.00	9.6	69,802	0.01%
2022/10/14	14	151.25	13.4	151.05	152.50	0.6	70,879	0.00%
2022/10/13	9.2	147.29	5.2	146.61	144.50	4	71,431	0.01%
2022/10/12	38.2	148.21	7	147.93	147.00	31.2	73,758	0.04%
2022/10/11	3	155.67	12.5	155.85	156.00	-9.5	74,873	-0.01%
2022/10/07	3	155.50	6	156.08	155.50	-3	76,526	0.00%
2022/10/06	16.6	152.89	11	152.36	155.50	5.6	79,300	0.01%
2022/10/05	9.1	154.88	11	155.59	155.50	-1.9	80,642	0.00%
2022/10/04	13.6	151.64	8	150.69	150.50	5.6	82,828	0.01%
2022/10/03	12	149.54	10	148.71	149.50	2	84,746	0.00%
2022/09/30	10	139.70	12	142.79	146.00	-2	89,404	0.00%
2022/09/29	4	146.63	6.2	146.94	144.00	-2.2	92,868	0.00%
2022/09/28	9.1	147.05	9.4	145.55	144.00	-0.4	95,013	0.00%
2022/09/27	12	150.88	14	150.44	153.50	-2	96,326	0.00%
2022/09/26	17.2	149.01	30.2	148.30	145.50	-12.9	98,920	-0.01%
2022/09/23	14	160.28	27	160.11	158.00	-13	101,954	-0.01%
2022/09/22	11.6	158.96	19.5	157.76	156.00	-7.9	103,290	-0.01%
2022/09/21	8.2	169.45	10.1	168.49	166.50	-2	105,540	0.00%
2022/09/20	15	171.40	4	170.80	172.50	11	106,936	0.01%
2022/09/19	19.1	176.75	10.2	176.12	169.00	8.9	109,423	0.01%
2022/09/06	20.5	81.10	30.3	80.95	80.80	-9.8	109,750	-0.01%
2022/09/05	23	80.03	37.1	80.28	80.00	-14.1	110,450	-0.01%
2022/09/02	82.9	82.00	100	81.56	79.70	-17.1	111,134	-0.02%
2022/09/01	18	86.81	20.2	86.69	86.20	-2.3	110,104	0.00%
2022/08/31	25.3	87.11	36.1	87.10	88.30	-10.8	111,154	-0.01%
2022/08/30	12	88.08	20	88.01	88.00	-8	110,653	-0.01%
2022/08/29	29.3	87.72	22	87.70	87.90	7.3	110,637	0.01%
2022/08/26	3.5	93.65	4.8	93.95	93.50	-1.2	110,403	0.00%
2022/08/25	4.3	93.23	7	93.43	93.20	-2.7	110,452	0.00%
2022/08/24	75.6	93.23	75	92.74	92.10	0.6	110,843	0.00%
2022/08/23	20	95.29	6	95.32	95.10	14	111,196	0.01%
2022/08/22	25.2	95.27	15	95.66	95.00	10.2	111,536	0.01%
2022/08/19	7	98.17	7	98.43	98.00	0	111,307	0.00%
2022/08/18	29	97.99	44	98.36	97.80	-15	111,482	-0.01%
2022/08/17	5.1	98.56	10.5	99.41	98.30	-5.4	111,900	0.00%
2022/08/16	49.6	98.13	26	98.21	97.10	23.6	112,179	0.02%
2022/08/15	48.8	99.97	12.7	100.31	99.50	36.1	113,986	0.03%
2022/08/12	12.1	103.42	10.4	103.76	104.00	1.7	113,201	0.00%
2022/08/11	34.2	104.52	33.6	103.20	103.00	0.6	114,580	0.00%
2022/08/10	31.8	103.87	27.2	104.15	103.00	4.7	113,853	0.00%
2022/08/09	59.1	102.11	52.6	103.80	105.00	6.5	113,610	0.01%
2022/08/08	34.6	98.95	41.5	100.24	101.00	-6.9	113,561	-0.01%
2022/08/05	45.2	97.84	52	98.18	99.20	-6.8	112,786	-0.01%
2022/08/04	11	92.66	30	93.22	94.00	-19	112,735	-0.02%
2022/08/03	22	93.55	14.6	93.39	93.20	7.4	113,100	0.01%
2022/08/02	24.2	93.54	71	93.56	93.30	-46.8	114,082	-0.04%
2022/08/01	8.1	96.31	19	95.99	96.60	-10.9	114,967	-0.01%
2022/07/29	22.2	95.55	61.7	95.71	95.50	-39.5	116,058	-0.03%
2022/07/28	18	92.66	4	92.23	92.00	14	116,037	0.01%
2022/07/27	10.2	92.78	15	93.18	94.00	-4.8	116,797	0.00%
2022/07/26	10	92.84	29	91.97	91.70	-19	116,958	-0.02%
2022/07/25	26	91.86	2	91.70	92.10	24	117,984	0.02%
2022/07/22	30.6	93.75	36	94.10	94.20	-5.5	117,754	0.00%
2022/07/21	17	92.11	44.2	92.54	93.00	-27.2	117,727	-0.02%
2022/07/20	36.2	90.95	42	90.17	89.70	-5.8	116,996	0.00%
2022/07/19	31	91.71	41.1	91.88	91.60	-10.1	117,778	-0.01%
2022/07/18	7.1	89.83	6	90.27	89.30	1.1	117,285	0.00%
2022/07/15	25.2	89.64	15	89.65	89.30	10.2	117,712	0.01%
2022/07/14	12	89.28	18.7	89.70	90.60	-6.7	118,086	-0.01%
2022/07/13	17.2	88.85	28	88.94	87.10	-10.8	117,449	-0.01%
2022/07/12	41.6	86.22	25	86.24	86.10	16.6	116,723	0.01%
2022/07/11	21.6	92.66	13	92.53	92.30	8.6	115,616	0.01%
2022/07/08	33.2	93.26	29.1	93.36	92.70	4.2	115,425	0.00%
2022/07/07	20.2	88.04	11.2	87.95	88.40	9	114,229	0.01%
2022/07/06	83.2	86.50	46.1	87.12	85.80	37.1	113,418	0.03%
2022/07/05	78.1	86.96	40.4	87.23	87.70	37.7	112,527	0.03%
2022/07/04	24	80.68	39	81.52	82.50	-15	110,875	-0.01%
2022/07/01	76.3	82.93	48.4	83.71	79.80	27.9	109,978	0.03%
2022/06/30	42.4	85.83	35.1	86.01	84.60	7.3	108,135	0.01%
2022/06/29	190	92.85	70.5	92.17	89.00	119.5	106,524	0.11%	大買/鉅額交易
2022/06/28	71.7	107.20	119.2	107.02	108.50	-47.5	101,371	-0.05%	大賣/
2022/06/27	43.1	104.95	80.2	106.42	108.50	-37.2	97,932	-0.04%
2022/06/24	46.6	99.79	108.1	99.24	98.70	-61.5	96,001	-0.06%	大賣/
2022/06/23	58.8	99.90	163	98.50	96.10	-104.2	95,217	-0.11%	大賣/鉅額交易
2022/06/22	43	104.73	42.4	103.89	102.00	0.6	94,380	0.00%
2022/06/21	22.6	110.45	22.1	110.07	110.00	0.6	91,420	0.00%
2022/06/20	57.1	113.73	66.2	111.68	109.50	-9.1	90,332	-0.01%
2022/06/17	25.4	119.24	11.1	119.28	119.50	14.3	88,054	0.02%
2022/06/16	71.2	123.06	38.2	122.75	119.50	33	87,782	0.04%
2022/06/15	27.2	129.71	3	129.17	128.00	24.2	87,290	0.03%
2022/06/14	27.1	129.76	35	129.80	131.50	-8	91,019	-0.01%
2022/06/13	50.5	132.48	14.9	132.41	130.50	35.6	98,088	0.04%
2022/06/10	36.3	138.42	11	138.55	139.00	25.3	101,235	0.02%
2022/06/09	54.3	140.34	11	140.59	140.00	43.3	103,838	0.04%
2022/06/08	8.7	144.96	13.5	145.48	145.50	-4.8	105,150	0.00%
2022/06/07	2	144.25	3.1	144.98	144.50	-1.1	108,405	0.00%
2022/06/06	22	145.92	19	144.87	143.50	3	112,216	0.00%
2022/06/02	16.1	144.72	8	144.56	144.50	8.1	117,494	0.01%
2022/06/01	15.3	143.61	20.1	143.88	144.50	-4.9	122,507	0.00%
2022/05/31	64.4	142.28	20.1	142.32	140.50	44.3	128,602	0.03%
2022/05/30	19.2	144.66	18.1	144.67	144.00	1.1	130,969	0.00%
2022/05/27	4.1	144.23	6.1	144.65	144.50	-2	133,139	0.00%
2022/05/26	17.7	143.10	21	142.88	142.00	-3.3	135,923	0.00%
2022/05/25	18	142.69	17	142.59	143.00	1	137,580	0.00%
2022/05/24	34	144.43	67.1	144.34	142.00	-33.1	140,648	-0.02%
2022/05/23	80	143.86	91.8	143.74	144.00	-11.8	141,672	-0.01%
2022/05/20	25	136.12	32.7	136.40	135.00	-7.7	143,505	-0.01%
2022/05/19	43.3	132.70	15.2	134.47	136.00	28.1	146,445	0.02%
2022/05/18	9	137.61	14.3	138.00	137.50	-5.3	147,550	0.00%
2022/05/17	23.8	136.36	7.1	137.56	135.50	16.7	148,465	0.01%
2022/05/16	54.4	139.04	18.2	138.95	137.50	36.2	148,528	0.02%
2022/05/13	13	142.62	23.1	143.11	143.50	-10.1	147,529	-0.01%
2022/05/12	48.8	141.66	55.2	142.54	139.00	-6.4	148,790	0.00%
2022/05/11	28.6	145.72	9.3	146.71	144.50	19.4	149,339	0.01%
2022/05/10	35.5	146.96	24	146.81	149.00	11.5	149,834	0.01%
2022/05/09	27.8	150.68	12.3	150.12	147.00	15.5	149,854	0.01%
2022/05/06	30.4	152.18	42	152.25	154.00	-11.6	151,677	-0.01%
2022/05/05	80.6	153.20	76.6	152.34	152.50	4	151,966	0.00%
2022/05/04	65.1	151.48	53.9	151.59	151.50	11.2	151,229	0.01%
2022/05/03	10	145.60	48	145.31	146.50	-38	151,034	-0.03%
2022/04/29	27.1	143.17	59.1	144.14	145.00	-32	152,395	-0.02%
2022/04/28	77	138.45	11.3	140.83	138.00	65.7	153,466	0.04%
2022/04/27	37.5	137.57	17.6	137.91	140.00	19.9	153,629	0.01%
2022/04/26	12	140.46	28.2	140.17	139.00	-16.2	154,336	-0.01%
2022/04/25	56.9	140.77	33	141.33	139.50	23.9	154,956	0.02%
2022/04/22	12.4	146.94	91.1	147.64	147.50	-78.7	154,411	-0.05%
2022/04/21	6.3	146.23	12.3	146.11	145.50	-6	155,375	0.00%
2022/04/20	14.5	143.55	30.1	143.78	143.50	-15.6	155,690	-0.01%
2022/04/19	7.3	140.61	31.7	141.71	141.50	-24.3	156,662	-0.02%
2022/04/18	12	138.75	45	140.74	138.00	-33	157,249	-0.02%
2022/04/15	28.5	140.53	29.1	140.85	141.50	-0.6	158,579	0.00%
2022/04/14	59.5	141.56	65.3	139.24	138.00	-5.8	159,052	0.00%
2022/04/13	28.1	138.62	60	139.38	140.00	-32	159,379	-0.02%
2022/04/12	23.3	133.57	10.5	133.98	134.50	12.8	158,970	0.01%
2022/04/11	52	137.04	72	137.19	136.00	-20	158,820	-0.01%
2022/04/08	22	134.25	47.4	134.60	135.50	-25.4	160,447	-0.02%
2022/04/07	42.1	131.10	17	131.00	128.50	25.1	160,256	0.02%
2022/04/06	41.1	134.07	11	133.91	133.50	30.1	160,346	0.02%
2022/04/01	27.1	136.09	84	135.88	138.50	-56.9	161,153	-0.04%
2022/03/31	17.1	135.61	16.3	135.34	135.00	0.9	160,612	0.00%
2022/03/30	22.3	135.14	28	135.11	135.00	-5.7	160,879	0.00%
2022/03/29	8.2	136.18	12	136.04	135.00	-3.8	160,807	0.00%
2022/03/28	56.4	130.46	25	131.18	133.00	31.4	160,703	0.02%
2022/03/25	146.4	134.12	38.1	135.50	132.50	108.3	160,740	0.07%	大買/鉅額交易
2022/03/24	31.2	141.23	47.8	142.33	140.50	-16.6	159,508	-0.01%
2022/03/23	14.2	143.17	10.1	143.49	143.50	4.1	159,913	0.00%
2022/03/22	25.5	143.83	27.1	144.02	142.50	-1.7	160,671	0.00%
2022/03/21	35.1	141.32	47.1	143.18	144.50	-12	161,414	-0.01%
2022/03/18	71.1	141.25	42	141.81	141.00	29.1	162,524	0.02%
2022/03/17	66.4	142.68	95.8	143.81	146.50	-29.3	161,352	-0.02%
2022/03/16	181.3	150.65	241.4	152.58	143.00	-60.1	159,444	-0.04%	大買/大賣/
2022/03/15	113.8	160.89	82.5	159.97	158.00	31.3	152,784	0.02%	大買/
2022/03/14	36.1	163.76	39.8	164.46	164.50	-3.7	151,725	0.00%
2022/03/11	21	156.93	54.6	158.00	160.00	-33.6	152,733	-0.02%
2022/03/10	115.1	159.27	61.3	158.32	156.00	53.8	153,533	0.04%	大買/
2022/03/09	61.5	152.75	95.8	153.63	156.00	-34.3	153,264	-0.02%
2022/03/08	143.2	146.55	140.3	146.86	147.00	2.9	154,489	0.00%	大買/大賣/
2022/03/07	132	154.97	147.2	155.35	151.00	-15.2	149,636	-0.01%	大買/大賣/
2022/03/04	161.6	164.54	145.8	164.68	159.00	15.9	146,034	0.01%	大買/大賣/
2022/03/03	58.2	156.95	94.3	157.95	160.50	-36	141,629	-0.03%
2022/03/02	61.5	151.85	53.4	151.79	151.50	8.1	141,292	0.01%
2022/03/01	36.4	146.87	129.8	148.20	150.50	-93.4	141,164	-0.07%	大賣/
2022/02/25	49.1	144.81	47.2	144.60	143.50	1.9	138,574	0.00%
2022/02/24	91.9	141.88	77	142.97	141.50	14.9	137,892	0.01%
2022/02/23	47.4	146.18	134.9	146.12	145.00	-87.5	135,778	-0.06%	大賣/
2022/02/22	103.2	141.33	76.8	141.52	142.50	26.4	135,360	0.02%	大買/
2022/02/21	53.8	145.23	105.1	145.73	147.00	-51.3	132,479	-0.04%	大賣/
2022/02/18	31.9	137.92	111.2	138.76	141.50	-79.3	130,913	-0.06%	大賣/
2022/02/17	18	135.03	42	134.67	133.50	-24	130,341	-0.02%
2022/02/16	20.7	134.22	27.1	134.08	133.50	-6.4	130,324	0.00%
2022/02/15	25.1	131.64	28.1	131.61	132.00	-3	131,615	0.00%
2022/02/14	139.2	131.38	93.1	132.93	130.00	46.2	135,142	0.03%	大買/
2022/02/11	70.3	133.31	79.2	132.76	131.50	-9	135,823	-0.01%
2022/02/10	41.2	131.22	53.9	130.88	132.00	-12.6	137,310	-0.01%
2022/02/09	43	130.72	41	130.05	129.00	2	141,333	0.00%
2022/02/08	86.7	128.22	126.4	128.59	129.00	-39.7	142,570	-0.03%	大賣/
2022/02/07	43.2	120.12	45.4	121.49	124.00	-2.3	142,448	0.00%
2022/01/26	29	112.91	33.1	112.97	113.00	-4.1	145,182	0.00%
2022/01/25	36.2	111.63	33.1	111.35	110.00	3.1	146,927	0.00%
2022/01/24	65	113.15	53	113.93	115.00	12	147,622	0.01%
2022/01/21	98.1	118.66	38.4	118.39	115.50	59.7	148,843	0.04%
2022/01/20	15.5	123.47	40.1	123.87	124.00	-24.7	147,911	-0.02%
2022/01/19	58.1	123.61	40.2	124.56	122.50	17.9	148,513	0.01%
2022/01/18	36.7	126.78	27	127.15	127.00	9.7	148,700	0.01%
2022/01/17	40.2	128.20	3	128.00	127.00	37.2	150,741	0.02%
2022/01/14	56.4	127.78	34.4	127.51	132.00	22	151,250	0.01%
2022/01/13	38.1	127.92	27.1	128.09	126.00	11	150,441	0.01%
2022/01/12	72.9	130.44	46.1	129.83	128.50	26.8	150,664	0.02%
2022/01/11	44.4	135.67	22.1	135.76	134.00	22.3	150,372	0.01%
2022/01/10	72.3	137.39	20	139.60	136.50	52.3	153,323	0.03%
2022/01/07	34.9	141.02	26.8	142.44	140.50	8	153,391	0.01%
2022/01/06	25.3	142.70	32.7	143.16	143.00	-7.5	155,682	0.00%
2022/01/05	28	141.38	51.5	142.20	141.00	-23.4	157,420	-0.01%
2022/01/04	26.1	139.85	19.4	139.47	140.50	6.7	160,365	0.00%
2022/01/03	85.7	137.13	38.1	137.28	139.50	47.6	161,661	0.03%
2021/12/30	42.3	142.77	42	141.96	142.50	0.3	162,803	0.00%
2021/12/29	24	144.94	28.2	145.21	144.00	-4.1	165,151	0.00%
2021/12/28	58.1	143.57	81.6	144.07	143.50	-23.5	169,330	-0.01%
2021/12/27	8	139.75	4.4	139.84	139.50	3.6	172,634	0.00%
2021/12/24	9.3	139.23	5	139.80	139.00	4.3	177,210	0.00%
2021/12/23	10	140.35	10	139.85	139.00	0	177,626	0.00%
2021/12/22	15.3	140.39	31.5	140.71	140.00	-16.2	178,829	-0.01%
2021/12/21	35	139.33	31	139.08	141.50	4	180,705	0.00%
2021/12/20	33.1	139.15	15	139.00	139.00	18.1	182,485	0.01%
2021/12/17	47.1	142.24	23.5	142.25	140.50	23.6	184,112	0.01%
2021/12/16	19	140.47	22.6	140.65	141.00	-3.6	183,615	0.00%
2021/12/15	19	135.76	28.5	134.98	138.00	-9.5	183,159	-0.01%
2021/12/14	51.6	136.31	21.4	135.13	133.00	30.2	183,106	0.02%
2021/12/13	34.1	140.69	34	141.34	140.00	0.1	181,061	0.00%
2021/12/10	72.4	141.53	68.4	140.91	140.00	4	182,663	0.00%
2021/12/09	40.4	145.42	62.5	144.46	146.00	-22	182,805	-0.01%
2021/12/08	122	146.40	134.6	145.33	143.50	-12.6	183,955	-0.01%	大買/大賣/
2021/12/07	160.6	143.32	130.3	143.52	144.00	30.3	183,428	0.02%	大買/大賣/
2021/12/06	92.2	139.30	136.2	140.10	141.00	-44	181,188	-0.02%	大賣/
2021/12/03	118.2	135.13	99.1	134.75	133.50	19.1	180,240	0.01%	大買/
2021/12/02	105.4	131.11	214.9	130.98	133.00	-109.5	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	46	124.50	44	124.50	124.50	2	179,276	0.00%
2021/11/30	30.1	124.02	75.1	123.73	124.50	-45	181,460	-0.02%
2021/11/29	63	120.94	101.6	121.25	120.00	-38.6	182,714	-0.02%	大賣/
2021/11/26	126.2	121.97	80.5	120.88	118.50	45.7	184,621	0.02%	大買/
2021/11/25	46.5	124.06	99.7	123.87	124.50	-53.3	183,392	-0.03%
2021/11/24	31.4	119.59	34	119.49	120.00	-2.6	181,941	0.00%
2021/11/23	41.2	120.00	30	121.07	119.50	11.2	182,953	0.01%
2021/11/22	32.3	119.61	36	119.83	119.50	-3.7	184,329	0.00%
2021/11/19	65	117.99	55.1	119.14	117.00	9.9	185,580	0.01%
2021/11/18	37	119.24	90	119.54	119.00	-53	189,398	-0.03%
2021/11/17	65	117.32	41.2	118.84	117.00	23.9	192,811	0.01%
2021/11/16	66.1	115.64	106.5	116.31	119.50	-40.4	193,997	-0.02%	大賣/
2021/11/15	50.1	113.17	35.4	112.39	112.00	14.7	196,466	0.01%
2021/11/12	81	111.58	83.8	111.57	111.50	-2.8	199,268	0.00%
2021/11/11	197.2	115.59	107.5	116.63	109.50	89.7	198,947	0.05%	大買/大賣/
2021/11/10	96.6	121.83	77.6	122.23	120.00	19.1	197,060	0.01%
2021/11/09	128.9	122.25	153.1	122.63	122.00	-24.2	197,592	-0.01%	大買/大賣/
2021/11/08	211.4	117.82	128.4	119.39	124.00	83	198,679	0.04%	大買/大賣/
2021/11/05	36	110.81	41	111.29	114.00	-5	201,236	0.00%
2021/11/04	121.7	114.25	132.8	113.09	109.50	-11.1	204,910	-0.01%	大買/大賣/
2021/11/03	172	110.50	181.8	110.89	112.00	-9.8	206,410	0.00%	大買/大賣/
2021/11/02	68.1	103.87	94.1	104.40	105.00	-26	209,357	-0.01%
2021/11/01	36.3	101.36	60.1	101.68	100.50	-23.9	210,903	-0.01%
2021/10/29	73	98.20	116.2	98.24	99.50	-43.2	213,497	-0.02%	大賣/
2021/10/28	34	94.79	48	95.44	93.20	-14	219,262	-0.01%
2021/10/27	39	93.49	41.3	93.72	92.80	-2.3	228,121	0.00%
2021/10/26	48.1	95.50	49	95.38	95.10	-0.9	239,233	0.00%
2021/10/25	64.2	94.21	122.2	93.35	95.30	-58	246,483	-0.02%	大賣/
2021/10/22	43.2	90.51	55.5	90.93	89.20	-12.2	254,186	0.00%
2021/10/21	26.4	92.83	20	93.04	92.20	6.4	260,530	0.00%
2021/10/20	54	92.89	28.2	92.90	91.40	25.8	265,268	0.01%
2021/10/19	73.3	92.97	101.1	93.00	91.70	-27.8	272,326	-0.01%	大賣/
2021/10/18	106.2	89.00	112.2	88.87	92.40	-5.9	280,299	0.00%	大買/大賣/
2021/10/15	48.8	94.80	20	94.26	93.90	28.8	286,315	0.01%
2021/10/14	70.6	94.48	92.4	95.09	95.30	-21.9	284,975	-0.01%
2021/10/13	55.1	93.88	79.4	94.09	92.90	-24.2	281,702	-0.01%
2021/10/12	100.1	93.64	100	92.50	90.50	0.1	279,732	0.00%
2021/10/08	40	101.24	22	101.76	100.00	18	276,342	0.01%
2021/10/07	68	103.29	102.4	103.50	102.50	-34.4	276,157	-0.01%	大賣/
2021/10/06	107.8	99.48	114	100.06	97.80	-6.2	273,216	0.00%	大買/大賣/
2021/10/05	109.2	101.05	149.1	100.37	103.00	-39.9	270,476	-0.01%	大買/大賣/
2021/10/04	115.7	105.58	119.9	106.14	102.50	-4.2	266,654	0.00%	大買/大賣/
2021/10/01	221.8	116.42	96	115.45	113.50	125.8	262,828	0.05%	大買/鉅額交易
2021/09/30	36	124.86	33.2	125.28	126.00	2.8	258,955	0.00%
2021/09/29	93.1	123.43	44	124.23	123.00	49.1	266,397	0.02%
2021/09/28	61.2	126.55	34	125.91	125.50	27.2	272,286	0.01%
2021/09/27	58.1	134.84	43	134.72	131.50	15	278,548	0.01%
2021/09/24	76.2	133.38	123.3	133.11	134.00	-47.1	277,910	-0.02%	大賣/
2021/09/23	16	127.78	22	127.98	127.50	-6	276,862	0.00%
2021/09/22	20	125.15	20.5	125.29	125.00	-0.5	278,003	0.00%
2021/09/17	17.4	127.41	77.7	127.39	128.00	-60.3	278,093	-0.02%
2021/09/16	7	124.79	22.2	125.00	124.00	-15.2	278,408	-0.01%
2021/09/15	106.3	123.28	42	122.51	124.50	64.3	279,439	0.02%	大買/
2021/09/14	129.4	126.57	67	129.37	123.50	62.4	279,133	0.02%	大買/
2021/09/13	86.1	134.94	91.1	134.46	132.00	-5	278,137	0.00%
2021/09/10	84.2	128.62	136.5	130.67	133.50	-52.3	277,324	-0.02%	大賣/
2021/09/09	95.3	126.98	94.3	126.99	126.50	1	276,395	0.00%
2021/09/08	83.3	126.76	65.2	126.44	126.00	18.1	282,336	0.01%
2021/09/07	130.2	125.79	148.5	125.58	128.00	-18.2	296,157	-0.01%	大買/大賣/
2021/09/06	119.1	121.20	82.4	120.61	118.00	36.7	300,566	0.01%	大買/
2021/09/03	71.7	125.89	79.8	124.82	125.50	-8.1	306,502	0.00%
2021/09/02	85.2	128.92	88.4	128.83	129.50	-3.2	310,347	0.00%
2021/09/01	191.5	130.62	107.5	130.33	128.50	84	315,029	0.03%	大買/大賣/
2021/08/31	60.6	137.99	53.4	137.36	136.00	7.2	315,876	0.00%
2021/08/30	36.7	141.87	20.3	141.61	140.00	16.4	324,773	0.01%
2021/08/27	97.3	142.13	86.1	141.77	141.00	11.1	330,529	0.00%
2021/08/26	57	141.51	73.2	142.20	142.50	-16.2	337,701	0.00%
2021/08/25	63	142.05	73.6	142.46	144.00	-10.5	346,126	0.00%
2021/08/24	170.3	143.10	74.4	143.30	140.00	95.9	351,799	0.03%	大買/
2021/08/23	87.2	142.22	215.3	142.18	144.00	-128.2	356,981	-0.04%	大賣/鉅額交易
2021/08/20	115.5	131.65	130.1	131.27	132.50	-14.6	363,044	0.00%	大買/大賣/
2021/08/19	193.3	133.77	126	133.34	128.00	67.3	368,882	0.02%	大買/大賣/
2021/08/18	114	128.90	166.5	131.78	136.00	-52.5	373,418	-0.01%	大買/大賣/
2021/08/17	98.9	130.32	68	132.01	126.50	30.9	379,697	0.01%
2021/08/16	93.7	131.82	83.1	132.52	130.50	10.6	389,123	0.00%
2021/08/13	105.3	136.31	64	136.86	130.50	41.3	396,226	0.01%	大買/
2021/08/12	101.3	133.26	158.2	134.00	137.00	-56.9	405,746	-0.01%	大買/大賣/
2021/08/11	215	134.00	150.6	134.19	132.00	64.5	407,695	0.02%	大買/大賣/
2021/08/10	221.7	143.32	151.4	143.24	139.50	70.3	403,656	0.02%	大買/大賣/
2021/08/09	190.9	144.42	152.2	144.57	142.50	38.7	405,351	0.01%	大買/大賣/
2021/08/06	233	144.85	308.9	144.72	142.00	-75.9	410,188	-0.02%	大買/大賣/
2021/08/05	134.2	140.17	93	141.02	138.50	41.2	410,472	0.01%	大買/
2021/08/04	151.1	142.64	142	142.70	143.50	9.1	413,241	0.00%	大買/大賣/
2021/08/03	219.2	142.14	150.5	142.33	141.00	68.7	422,017	0.02%	大買/大賣/
2021/08/02	191.8	131.57	229.5	133.82	141.50	-37.7	419,806	-0.01%	大買/大賣/
2021/07/30	358	143.33	243.2	142.45	132.00	114.8	414,783	0.03%	大買/大賣/鉅額交易
2021/07/29	176.1	137.69	237.2	139.98	144.50	-61.2	409,169	-0.01%	大買/大賣/
2021/07/28	144	124.85	179.7	124.93	131.50	-35.7	407,561	-0.01%	大買/大賣/
2021/07/27	212.9	129.79	171	130.18	126.50	41.9	407,672	0.01%	大買/大賣/
2021/07/26	137.9	147.94	69.2	147.87	140.50	68.7	408,233	0.02%	大買/
2021/07/23	173.8	149.58	270.6	147.98	154.00	-96.8	407,402	-0.02%	大買/大賣/
2021/07/22	297.8	144.21	276.4	144.41	143.50	21.5	404,660	0.01%	大買/大賣/
2021/07/21	415.5	166.60	489.9	160.24	155.00	-74.4	404,151	-0.02%	大買/大賣/
2021/07/20	22.5	174.31	10	169.00	169.50	12.5	400,099	0.00%
2021/07/19	46.2	186.05	19.4	187.78	186.00	26.8	408,762	0.01%
2021/07/16	160.2	169.52	30.1	175.47	178.50	130.2	420,744	0.03%	大買/鉅額交易
2021/07/15	4	156.63	16.9	158.73	163.00	-12.9	426,675	0.00%
2021/07/14	53.5	150.17	73.3	151.44	148.50	-19.8	431,418	0.00%
2021/07/13	41.6	166.18	142.2	165.48	165.00	-100.5	436,403	-0.02%	大賣/
2021/07/12	14.5	188.03	19	182.17	183.00	-4.5	440,608	0.00%
2021/07/09	166.7	196.12	7	187.71	187.00	159.7	444,332	0.04%	大買/鉅額交易
2021/07/08	25.4	195.88	48.3	191.66	207.50	-22.9	453,132	-0.01%
2021/07/07	46.8	208.16	6.7	210.41	202.00	40.1	458,714	0.01%
2021/07/06	288.4	224.76	254.7	224.95	224.00	33.7	463,239	0.01%	大買/大賣/
2021/07/05	229.6	211.83	227.5	210.52	217.00	2.1	460,933	0.00%	大買/大賣/
2021/07/02	289.2	210.59	261.9	208.33	206.50	27.3	457,561	0.01%	大買/大賣/
2021/07/01	108.5	205.84	78	208.68	213.00	30.5	454,472	0.01%	大買/
2021/06/30	90	188.02	76.5	190.25	197.00	13.5	460,040	0.00%
2021/06/29	110.4	179.77	73.9	179.20	179.50	36.5	463,620	0.01%	大買/
2021/06/28	52.6	170.38	83.5	173.18	176.00	-30.9	466,807	-0.01%
2021/06/25	51.9	157.07	81.4	158.29	160.00	-29.5	467,678	-0.01%
2021/06/24	49.6	147.69	105.6	145.66	152.00	-56	469,148	-0.01%	大賣/
2021/06/23	132.3	143.17	143.7	141.31	138.50	-11.4	470,103	0.00%	大買/大賣/
2021/06/22	58.6	155.03	86.2	157.45	153.50	-27.5	472,134	-0.01%
2021/06/21	146.1	148.15	63.8	147.42	152.00	82.3	474,523	0.02%	大買/
2021/06/18	75.7	137.89	46.9	139.24	140.00	28.8	481,844	0.01%
2021/06/17	254.2	132.53	270.6	133.21	136.50	-16.4	486,053	0.00%	大買/大賣/
2021/06/16	606.2	140.23	509.4	140.36	133.50	96.8	482,407	0.02%	大買/大賣/
2021/06/15	303	130.75	191.9	132.33	136.00	111.1	469,049	0.02%	大買/大賣/鉅額交易
2021/06/11	106.1	119.38	273.9	120.86	124.00	-167.8	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	159	112.93	148.5	112.90	113.50	10.5	455,798	0.00%	大買/大賣/
2021/06/09	132.5	117.39	147.1	117.99	116.00	-14.6	452,231	0.00%	大買/大賣/
2021/06/08	113.1	113.87	125.3	114.19	115.50	-12.3	447,647	0.00%	大買/大賣/
2021/06/07	275.1	112.55	281.9	111.55	110.50	-6.8	445,887	0.00%	大買/大賣/
2021/06/04	254.2	119.13	233.7	118.78	116.50	20.5	437,397	0.00%	大買/大賣/
2021/06/03	198.8	116.63	308.6	117.07	119.00	-109.7	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	435	111.95	270.5	112.45	110.50	164.4	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	151	102.46	300	103.64	108.00	-149	416,036	-0.04%	大買/大賣/鉅額交易
2021/05/31	404.4	101.39	294.9	100.95	98.60	109.5	408,878	0.03%	大買/大賣/鉅額交易
2021/05/28	286.9	91.29	466.3	92.77	96.40	-179.4	400,305	-0.04%	大買/大賣/鉅額交易
2021/05/27	317	87.82	306.5	87.97	87.70	10.5	393,426	0.00%	大買/大賣/
2021/05/26	259	84.55	294.5	84.29	85.60	-35.5	387,304	-0.01%	大買/大賣/
2021/05/25	380.2	84.47	217	83.99	82.40	163.2	379,915	0.04%	大買/大賣/鉅額交易
2021/05/24	502.6	87.53	406.9	88.52	86.40	95.7	373,220	0.03%	大買/大賣/
2021/05/21	242.5	81.66	242.1	82.53	84.70	0.5	366,431	0.00%	大買/大賣/
2021/05/20	341.2	78.76	311.2	78.78	77.00	30	363,426	0.01%	大買/大賣/
2021/05/19	104.1	74.25	148.3	75.26	76.30	-44.2	353,990	-0.01%	大買/大賣/
2021/05/18	34.1	67.67	105	68.60	69.40	-70.9	354,300	-0.02%	大賣/
2021/05/17	168.6	65.27	153.8	65.77	63.10	14.8	355,083	0.00%	大買/大賣/
2021/05/14	192.1	74.04	299.6	71.64	70.10	-107.6	348,929	-0.03%	大買/大賣/鉅額交易
2021/05/13	252.3	78.97	258.3	79.35	77.50	-6	341,630	0.00%	大買/大賣/
2021/05/12	456.2	89.20	197.7	88.94	86.10	258.5	339,909	0.08%	大買/大賣/鉅額交易
2021/05/11	438.4	96.07	259.1	96.24	95.60	179.3	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	135.1	90.51	180.7	91.68	93.50	-45.6	328,422	-0.01%	大買/大賣/
2021/05/07	57.2	82.98	128.4	83.61	85.00	-71.1	325,581	-0.02%	大賣/
2021/05/06	163	82.53	189.1	82.68	81.10	-26.1	323,968	-0.01%	大買/大賣/
2021/05/05	194.1	78.30	166.1	78.81	79.90	28	320,740	0.01%	大買/大賣/
2021/05/04	390.3	82.70	242.1	82.77	78.00	148.2	317,797	0.05%	大買/大賣/鉅額交易
2021/05/03	152.9	84.87	308.5	84.94	86.60	-155.6	313,206	-0.05%	大買/大賣/鉅額交易
2021/04/29	140	75.86	132.2	77.06	79.00	7.8	311,289	0.00%	大買/大賣/
2021/04/28	229	78.77	181.2	78.76	76.80	47.8	313,044	0.02%	大買/大賣/
2021/04/27	316	78.96	217.6	79.44	77.50	98.5	314,226	0.03%	大買/大賣/
2021/04/26	212	73.87	723.9	74.23	76.80	-511.9	312,603	-0.16%	大買/大賣/鉅額交易
2021/04/23	289.2	71.16	279.4	70.52	69.90	9.8	315,745	0.00%	大買/大賣/
2021/04/22	425.2	78.02	245.5	78.19	72.90	179.7	315,593	0.06%	大買/大賣/鉅額交易
2021/04/21	125.1	73.13	239.3	73.43	75.90	-114.2	308,666	-0.04%	大買/大賣/鉅額交易
2021/04/20	131.4	68.25	122	68.49	69.00	9.4	309,304	0.00%	大買/大賣/
2021/04/19	234	67.26	137	67.44	68.00	97	313,097	0.03%	大買/大賣/
2021/04/16	119.8	61.50	236.9	61.05	63.30	-117	312,672	-0.04%	大買/大賣/鉅額交易
2021/04/15	148.3	59.56	96	59.85	59.00	52.3	316,287	0.02%	大買/
2021/04/14	290.5	58.10	266	58.23	59.90	24.5	324,475	0.01%	大買/大賣/
2021/04/13	222	56.03	185	56.76	56.90	37	323,391	0.01%	大買/大賣/
2021/04/12	36	53.70	342.1	54.65	55.00	-306.1	325,158	-0.09%	大賣/鉅額交易
2021/04/09	326	50.49	174	50.47	50.00	152	327,887	0.05%	大買/大賣/鉅額交易
2021/04/08	145	51.44	173	52.02	52.30	-28	328,861	-0.01%	大買/大賣/
2021/04/07	152	49.86	203	49.87	50.50	-51	330,502	-0.02%	大買/大賣/
2021/04/06	256.2	47.91	229.8	48.64	49.50	26.4	339,217	0.01%	大買/大賣/
2021/04/01	135.1	47.28	224	47.58	47.90	-88.9	334,420	-0.03%	大買/大賣/
2021/03/31	165.1	45.19	685	45.84	45.50	-519.9	335,169	-0.16%	大買/大賣/鉅額交易
2021/03/30	32	44.11	21	44.20	43.80	11	332,613	0.00%
2021/03/29	51	43.70	117.5	44.08	43.80	-66.5	334,642	-0.02%	大賣/
2021/03/26	47.5	42.24	88	42.80	43.05	-40.5	338,151	-0.01%
2021/03/25	153.6	42.47	42.2	42.22	41.70	111.3	342,399	0.03%	大買/鉅額交易
2021/03/24	150	43.10	162	42.89	43.70	-12	344,151	0.00%	大買/大賣/
2021/03/23	446.5	44.78	278.1	44.05	42.75	168.4	341,620	0.05%	大買/大賣/鉅額交易
2021/03/22	113	44.98	454.2	45.19	45.85	-341.2	335,637	-0.10%	大買/大賣/鉅額交易
2021/03/19	126.2	41.91	591	41.99	41.70	-464.8	335,053	-0.14%	大買/大賣/鉅額交易
2021/03/18	33	40.83	96.1	40.91	41.65	-63.1	336,025	-0.02%
2021/03/17	114.6	39.93	40.1	40.12	40.10	74.5	338,081	0.02%	大買/
2021/03/16	36.1	39.77	52	39.69	39.60	-15.9	340,095	0.00%
2021/03/15	44	39.64	79	39.61	40.00	-35	343,638	-0.01%
2021/03/12	57	38.90	145	39.03	38.80	-88	346,068	-0.03%	大賣/
2021/03/11	115	38.97	121	39.05	38.15	-6	345,247	0.00%	大買/大賣/
2021/03/10	78	38.50	91	38.17	38.05	-13	343,580	0.00%
2021/03/09	50	37.77	47	37.70	38.40	3	342,793	0.00%
2021/03/08	67	37.90	84	37.82	37.35	-17	342,626	0.00%
2021/03/05	62	37.48	77	37.42	37.30	-15	343,254	0.00%
2021/03/04	31	37.49	30	37.48	37.30	1	344,270	0.00%
2021/03/03	20.5	36.80	61	37.39	38.05	-40.5	345,435	-0.01%
2021/03/02	205	37.73	149	38.63	36.50	56	347,418	0.02%	大買/大賣/
2021/02/26	61	37.25	72	37.56	37.95	-11	346,878	0.00%
2021/02/25	62	37.58	80.3	37.73	37.65	-18.3	346,065	-0.01%
2021/02/24	229.4	37.41	125	37.60	36.75	104.4	346,653	0.03%	大買/大賣/鉅額交易
2021/02/23	719.5	39.28	606	39.53	38.35	113.5	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	87	39.00	235.5	39.03	39.40	-148.5	343,575	-0.04%	大賣/鉅額交易
2021/02/19	104	36.92	82.4	37.07	36.85	21.6	341,444	0.01%	大買/
2021/02/18	150.7	37.81	103	38.04	37.45	47.7	340,564	0.01%	大買/大賣/
2021/02/17	43.3	35.24	109.4	35.28	36.70	-66.1	334,836	-0.02%	大賣/
2021/02/05	56.8	33.84	55.1	33.89	33.70	1.7	333,779	0.00%
2021/02/04	26	33.84	30	33.84	33.95	-4	333,977	0.00%
2021/02/03	173.2	34.49	167	34.22	33.55	6.2	335,365	0.00%	大買/大賣/
2021/02/02	122	32.72	174.2	32.99	34.10	-52.2	334,637	-0.02%	大買/大賣/
2021/02/01	108.3	31.09	131	31.14	31.20	-22.7	332,819	-0.01%	大買/大賣/
2021/01/29	186.3	32.57	39	31.50	31.20	147.3	331,287	0.04%	大買/鉅額交易
2021/01/28	104	32.92	182	32.50	33.20	-78	329,188	-0.02%	大買/大賣/
2021/01/27	200.1	33.24	226	32.74	32.45	-25.9	326,737	-0.01%	大買/大賣/
2021/01/26	212.8	34.48	192	33.96	33.65	20.8	324,290	0.01%	大買/大賣/
2021/01/25	138	35.99	101	36.08	35.35	37	321,731	0.01%	大買/大賣/
2021/01/22	188.3	33.95	299.3	33.35	35.00	-111	317,020	-0.04%	大買/大賣/鉅額交易
2021/01/21	154	32.00	180.2	31.91	32.10	-26.2	311,919	-0.01%	大買/大賣/
2021/01/20	161.6	31.00	192	31.47	30.45	-30.4	307,578	-0.01%	大買/大賣/
2021/01/19	311.3	33.66	731.2	35.01	32.00	-419.9	301,961	-0.14%	大買/大賣/鉅額交易
2021/01/18	234.3	33.71	295.5	32.85	34.00	-61.2	298,582	-0.02%	大買/大賣/
2021/01/15	318.2	35.37	141.7	34.93	34.25	176.6	291,543	0.06%	大買/大賣/鉅額交易
2021/01/14	136	38.67	163.2	38.76	38.05	-27.2	282,872	-0.01%	大買/大賣/
2021/01/13	217.6	37.97	116.9	38.29	37.45	100.7	277,868	0.04%	大買/大賣/
2021/01/12	261	39.95	168.5	39.57	38.55	92.5	271,214	0.03%	大買/大賣/
2021/01/11	159	42.14	178.5	42.17	42.65	-19.5	263,335	-0.01%	大買/大賣/
2021/01/08	206	39.59	216.2	39.67	40.30	-10.2	258,827	0.00%	大買/大賣/
2021/01/07	485	39.35	1,323.6	42.33	38.45	-838.6	251,081	-0.33%	大買/大賣/鉅額交易
2021/01/06	351	44.44	243.6	44.40	42.55	107.4	239,427	0.04%	大買/大賣/鉅額交易
2021/01/05	315.1	44.46	260	44.55	45.50	55.1	232,855	0.02%	大買/大賣/
2021/01/04	265.1	43.34	2,765	43.11	44.75	-2,500	225,311	-1.11%	大買/大賣/鉅額交易
2020/12/31	154.1	39.27	2,016.4	39.95	40.70	-1,862.3	217,707	-0.86%	大買/大賣/鉅額交易
2020/12/30	103.3	38.11	265.1	37.79	38.20	-161.8	211,301	-0.08%	大買/大賣/鉅額交易
2020/12/29	538.4	38.64	333.3	38.52	38.35	205	206,347	0.10%	大買/大賣/鉅額交易
2020/12/28	93	35.92	200.5	36.08	36.75	-107.5	193,655	-0.06%	大賣/鉅額交易
2020/12/25	139.3	33.05	1,322	33.03	33.45	-1,182.7	191,484	-0.62%	大買/大賣/鉅額交易
2020/12/24	27	31.26	107.3	31.25	31.00	-80.3	186,562	-0.04%	大賣/
2020/12/23	133	30.21	720.2	30.82	30.70	-587.2	184,624	-0.32%	大買/大賣/鉅額交易
2020/12/22	282.5	31.71	103	31.51	30.20	179.5	182,936	0.10%	大買/大賣/鉅額交易
2020/12/21	184.1	32.30	3,176.1	32.21	32.55	-2,992	178,077	-1.68%	大買/大賣/鉅額交易
2020/12/18	272	30.43	2,357	30.98	30.60	-2,085	174,642	-1.19%	大買/大賣/鉅額交易
2020/12/17	90	29.51	55	29.52	29.50	35	169,195	0.02%
2020/12/16	154	29.38	1,289	29.88	29.65	-1,135	168,328	-0.67%	大買/大賣/鉅額交易
2020/12/15	164.6	29.42	77.9	29.66	28.65	86.7	165,748	0.05%	大買/
2020/12/14	191	28.58	976	29.25	29.45	-785	161,575	-0.49%	大買/大賣/鉅額交易
2020/12/11	283	27.68	57.1	27.59	27.15	225.9	159,719	0.14%	大買/鉅額交易
2020/12/10	205.1	28.76	114.6	28.71	28.90	90.4	156,348	0.06%	大買/大賣/
2020/12/09	220.1	28.00	4,240.8	28.01	28.50	-4,020.8	157,119	-2.56%	大買/大賣/鉅額交易
2020/12/08	135	26.03	329	26.12	26.65	-194	154,716	-0.13%	大買/大賣/鉅額交易
2020/12/07	51	24.23	43	24.14	24.25	8	149,613	0.01%
2020/12/04	45.6	24.33	25	24.33	24.20	20.6	148,675	0.01%
2020/12/03	35	24.75	16	25.03	24.75	19	148,725	0.01%
2020/12/02	55	24.78	78.6	24.69	24.65	-23.6	150,359	-0.02%
2020/12/01	72	24.13	66	24.11	24.30	6	149,880	0.00%
2020/11/30	144	24.99	65.1	25.17	24.70	78.9	148,944	0.05%	大買/
2020/11/27	53.3	24.56	159.7	24.90	25.10	-106.4	147,374	-0.07%	大賣/鉅額交易
2020/11/26	197	24.27	127	24.57	24.65	70	146,402	0.05%	大買/大賣/
2020/11/25	149.3	23.79	225.2	24.05	23.85	-75.9	145,358	-0.05%	大買/大賣/
2020/11/24	42	23.46	48	23.43	23.15	-6	142,622	0.00%
2020/11/23	84	23.12	64	23.28	23.45	20	141,379	0.01%
2020/11/20	38	22.10	27	22.45	22.55	11	141,017	0.01%
2020/11/19	133	22.02	20	22.14	21.95	113	142,743	0.08%	大買/鉅額交易
2020/11/18	43	21.92	91.7	22.08	22.50	-48.7	140,647	-0.03%
2020/11/17	15	21.02	155	20.79	21.10	-140	137,819	-0.10%	大賣/鉅額交易
2020/11/16	35	20.40	102	20.43	20.50	-67	138,620	-0.05%	大賣/
2020/11/13	85	20.08	130	20.05	20.10	-45	139,438	-0.03%	大賣/
2020/11/12	152.5	19.67	45	19.56	19.50	107.5	138,375	0.08%	大買/鉅額交易
2020/11/11	144	19.73	141.2	19.96	20.20	2.9	138,779	0.00%	大買/大賣/
2020/11/10	445	21.26	250	20.66	19.95	195	137,101	0.14%	大買/大賣/鉅額交易
2020/11/09	187	21.44	184.3	21.55	21.70	2.8	131,851	0.00%	大買/大賣/
2020/11/06	8	19.92	40	20.18	20.35	-32	128,364	-0.02%
2020/11/05	60	19.96	28	19.97	19.80	32	127,834	0.03%
2020/11/04	20	19.25	112	19.68	19.80	-92	126,762	-0.07%	大賣/
2020/11/03	52.3	19.40	67	19.27	19.25	-14.7	125,533	-0.01%
2020/11/02	36	19.34	70	19.37	19.20	-34	124,190	-0.03%
2020/10/30	113	18.99	79	19.06	18.90	34	121,735	0.03%	大買/
2020/10/29	53	18.66	75.3	18.77	18.95	-22.3	119,885	-0.02%
2020/10/28	23	19.07	29.5	19.06	18.80	-6.5	117,910	-0.01%
2020/10/27	72	19.58	30	19.63	19.65	42	115,403	0.04%
2020/10/26	57	19.69	155.8	19.72	19.80	-98.8	113,934	-0.09%	大賣/
2020/10/23	18	18.63	86	18.51	18.60	-68	109,416	-0.06%
2020/10/22	4	17.83	6	17.72	17.90	-2	106,951	0.00%
2020/10/21	23	17.92	0	0.00	17.85	23	106,336	0.02%
2020/10/20	2	17.75	7.2	17.81	17.95	-5.2	105,733	0.00%
2020/10/19	7	17.88	26	17.84	17.85	-19	104,644	-0.02%
2020/10/16	45	17.80	38	17.84	17.65	7	103,316	0.01%
2020/10/15	6	17.29	66	17.32	17.50	-60	101,167	-0.06%
2020/10/14	8	16.98	50	17.00	17.15	-42	99,905	-0.04%
2020/10/13	37	16.99	145	16.88	17.00	-108	98,781	-0.11%	大賣/鉅額交易
2020/10/12	34	16.19	12	16.28	16.30	22	96,201	0.02%
2020/10/08	5	16.50	34.4	16.50	16.65	-29.4	95,101	-0.03%
2020/10/07	8	16.68	37.8	16.68	16.65	-29.8	94,341	-0.03%
2020/10/06	106	16.30	57	16.26	16.45	49	93,537	0.05%	大買/
2020/10/05	53	16.08	22	16.39	16.45	31	92,554	0.03%
2020/09/30	5	15.89	145	15.65	15.85	-140	90,775	-0.15%	大賣/鉅額交易
2020/09/29	54	15.74	338	15.78	15.45	-284	89,783	-0.32%	大賣/鉅額交易
2020/09/28	344	15.44	34	15.21	15.55	310	88,723	0.35%	大買/鉅額交易
2020/09/25	270	15.32	92	15.32	15.40	178	88,039	0.20%	大買/鉅額交易
2020/09/24	38	14.93	7	14.91	14.80	31	85,793	0.04%
2020/09/23	94	15.13	75	15.13	15.20	19	83,579	0.02%
2020/09/22	33	15.86	15	15.85	15.80	18	79,654	0.02%
2020/09/21	9	15.75	17	15.79	15.80	-8	78,597	-0.01%
2020/09/18	18	16.04	10	16.15	16.05	8	77,335	0.01%
2020/09/17	187	16.17	129	16.18	16.10	58	76,254	0.08%	大買/大賣/
2020/09/16	175	16.17	178	15.91	16.10	-3	74,588	0.00%	大買/大賣/
2020/09/15	83	16.75	60	16.70	16.90	23	71,108	0.03%
2020/09/14	124.5	17.18	124	17.44	16.50	0.5	69,318	0.00%	大買/大賣/
2020/09/11	262	19.12	176	17.87	17.70	86	64,199	0.13%	大買/大賣/
2020/09/10	16	19.12	38	19.16	19.05	-22	60,379	-0.04%
2020/09/09	69	18.65	85.6	18.95	19.00	-16.6	59,235	-0.03%
2020/09/08	24	18.83	40	18.75	18.70	-16	57,847	-0.03%
2020/09/07	67	19.32	82.7	19.40	18.80	-15.7	55,986	-0.03%
2020/09/04	40	18.26	15.6	18.28	18.80	24.4	52,869	0.05%
2020/09/03	10	17.84	81	17.98	18.20	-71	51,321	-0.14%
2020/09/02	38	17.44	50	17.38	17.60	-12	49,450	-0.02%
2020/09/01	91	17.07	52	17.02	17.20	39	48,390	0.08%
2020/08/31	66	17.40	138	17.43	17.40	-72	46,838	-0.15%	大賣/
2020/08/28	38	16.48	9.5	16.42	16.35	28.5	43,576	0.07%
2020/08/27	7	16.23	60	16.38	16.25	-53	42,409	-0.12%
2020/08/26	57	16.38	212	16.51	16.45	-155	41,223	-0.38%	大賣/鉅額交易
2020/08/25	48	16.02	281	16.26	16.30	-233	39,046	-0.60%	大賣/鉅額交易
2020/08/24	24	15.18	74.1	15.19	15.20	-50.1	34,943	-0.14%
2020/08/21	49	15.23	79	15.33	15.20	-30	34,183	-0.09%
2020/08/20	192	15.08	93	15.17	15.00	99	32,488	0.30%	大買/
2020/08/19	84	15.54	84.2	15.47	15.40	-0.2	29,075	0.00%
2020/08/18	83	15.13	40	15.08	15.20	43	26,709	0.16%
2020/08/17	48	14.20	67.5	14.83	14.90	-19.5	23,874	-0.08%
2020/08/14	35	13.34	76	13.40	13.55	-41	21,723	-0.19%
2020/08/13	5	12.35	33	12.53	12.35	-28	19,151	-0.15%
2020/08/12	3	12.10	7	12.02	12.20	-4	18,795	-0.02%
2020/08/11	16	12.59	41.8	12.57	12.45	-25.8	18,327	-0.14%
2020/08/10	2	11.80	59	11.98	12.50	-57	16,859	-0.34%
2020/08/07	2	11.40	26	11.33	11.40	-24	15,756	-0.15%
2020/08/06	2	11.23	1	11.15	11.15	1	15,304	0.01%
2020/08/05	5	11.10	2	11.10	11.05	3	15,222	0.02%
2020/08/04	18	11.15	22	11.10	11.10	-4	15,317	-0.03%
2020/08/03	0	0.00	2.3	11.09	11.05	-2.3	15,322	-0.01%
2020/07/31	5	11.15	8	11.05	11.00	-3	15,225	-0.02%
2020/07/30	0	0.00	6.3	11.00	11.05	-6.3	15,056	-0.04%
2020/07/29	0	0.00	2	10.95	10.95	-2	15,078	-0.01%
2020/07/27	0	0.00	10	10.90	10.80	-10	15,648	-0.06%
2020/07/24	5	10.70	0	0.00	10.70	5	15,977	0.03%
2020/07/23	0	0.00	12	10.80	10.85	-12	16,104	-0.07%
2020/07/21	0	0.00	17	10.98	10.95	-17	16,082	-0.11%
2020/07/20	3	10.80	4	10.80	10.80	-1	16,096	-0.01%
2020/07/17	12	10.92	0	0.00	10.85	12	16,106	0.07%
2020/07/16	0	0.00	13	11.01	11.05	-13	16,385	-0.08%
2020/07/15	32	10.80	0	0.00	10.85	32	16,399	0.20%
2020/07/14	4	10.80	0	0.00	10.70	4	16,443	0.02%
2020/07/13	0	0.00	5	10.85	10.80	-5	16,520	-0.03%
2020/07/10	10	10.80	0	0.00	10.75	10	16,836	0.06%
2020/07/09	5	11.05	0	0.00	11.05	5	16,775	0.03%
2020/07/08	5	11.10	0	0.00	11.15	5	16,764	0.03%
2020/07/07	5	11.10	0	0.00	11.25	5	16,658	0.03%
2020/07/06	9	11.12	0	0.00	11.15	9	16,800	0.05%
2020/07/03	12	11.14	5	11.12	11.15	7	16,619	0.04%
2020/07/02	7	10.85	5	10.85	10.80	2	16,356	0.01%
2020/06/30	4	10.80	0	0.00	10.75	4	16,528	0.02%
2020/06/23	5	10.70	4	10.85	10.75	1	16,845	0.01%
2020/06/22	0	0.00	5	10.90	10.75	-5	16,764	-0.03%
2020/06/19	30	10.88	0	0.00	10.80	30	16,841	0.18%
2020/06/17	5	11.25	0	0.00	11.25	5	16,616	0.03%
2020/06/16	0	0.00	30	11.00	11.25	-30	16,725	-0.18%
2020/06/15	30	10.80	2	10.75	10.75	28	16,923	0.17%
2020/06/11	21	11.13	5	11.10	10.95	16	17,309	0.09%
2020/06/10	4	11.30	15	11.32	11.25	-11	17,420	-0.06%
2020/06/08	7	11.44	8	11.53	11.35	-1	17,874	-0.01%
2020/06/05	4	11.43	14	11.51	11.40	-10	17,760	-0.06%
2020/06/04	0	0.00	2	11.30	11.25	-2	17,751	-0.01%
2020/06/03	2	11.25	0	0.00	11.30	2	17,902	0.01%
2020/06/02	6	11.25	15.3	11.25	11.25	-9.3	17,855	-0.05%
2020/06/01	1	11.25	0	0.00	11.20	1	18,068	0.01%
2020/05/29	11	10.97	3	11.05	10.90	8	17,956	0.04%
2020/05/28	8	11.09	2	11.00	10.90	6	17,750	0.03%
2020/05/27	1	10.90	10	10.90	10.85	-9	17,467	-0.05%
2020/05/26	4	10.90	10	10.95	10.95	-6	17,513	-0.03%
2020/05/22	0	0.00	2	11.00	10.75	-2	17,500	-0.01%
2020/05/21	20	11.01	10	10.95	11.00	10	17,444	0.06%
2020/05/20	15	10.80	0	0.00	10.75	15	16,708	0.09%
2020/05/19	3	10.70	0	0.00	10.70	3	16,592	0.02%
2020/05/18	2	10.65	4	10.65	10.70	-2	16,605	-0.01%
2020/05/15	1	10.40	1	10.45	10.45	0	16,581	0.00%
2020/05/14	3	10.45	16	10.45	10.35	-13	16,696	-0.08%
2020/05/13	0	0.00	14	10.59	10.60	-14	16,592	-0.08%
2020/05/12	13	10.51	0	0.00	10.50	13	16,654	0.08%
2020/05/11	4	10.83	0	0.00	10.75	4	16,641	0.02%
2020/05/08	2	10.75	3	10.55	10.55	-1	16,543	-0.01%
2020/05/06	20	10.53	0	0.00	10.55	20	16,635	0.12%
2020/05/05	0	0.00	17	10.55	10.65	-17	16,636	-0.10%
2020/05/04	3	10.75	11	10.74	10.75	-8	16,637	-0.05%
2020/04/30	18	10.98	24	11.00	11.10	-6	16,615	-0.04%
2020/04/29	9	10.70	22	10.80	10.70	-13	16,169	-0.08%
2020/04/28	10	10.35	1	10.30	10.55	9	15,964	0.06%
2020/04/23	5	9.99	0	0.00	10.05	5	16,292	0.03%
2020/04/21	10	10.13	0	0.00	9.88	10	16,366	0.06%
2020/04/20	0	0.00	1.6	10.13	10.10	-1.6	16,196	-0.01%
2020/04/17	0	0.00	1	10.25	10.25	-1	16,085	-0.01%
2020/04/16	5	10.20	3	10.20	10.30	2	16,326	0.01%
2020/04/15	14	10.70	16	10.68	10.35	-2	16,298	-0.01%
2020/04/14	2	10.23	0	0.00	10.15	2	15,993	0.01%
2020/04/13	0	0.00	20	10.20	10.05	-20	15,991	-0.13%
2020/04/10	20	10.35	0	0.00	10.20	20	16,231	0.12%
2020/04/09	1	10.25	1	10.00	10.25	0	16,548	0.00%
2020/04/08	5	9.30	2	9.67	9.66	3	16,231	0.02%
2020/04/06	0	0.00	3	9.07	9.11	-3	15,969	-0.02%
2020/04/01	4	9.13	0	0.00	9.10	4	15,850	0.03%
2020/03/31	3	9.42	0	0.00	9.25	3	15,718	0.02%
2020/03/30	1	9.15	0	0.00	9.23	1	15,543	0.01%
2020/03/27	11	9.51	0	0.00	9.40	11	15,373	0.07%
2020/03/26	14	9.58	0	0.00	9.67	14	15,138	0.09%
2020/03/25	0	0.00	5	9.62	9.68	-5	15,140	-0.03%
2020/03/24	5	9.51	6	9.47	9.44	-1	14,981	-0.01%
2020/03/20	7	9.58	1	9.40	9.60	6	14,994	0.04%
2020/03/19	2	9.16	0	0.00	9.20	2	14,834	0.01%
2020/03/18	5	9.50	10	9.82	9.50	-5	14,626	-0.03%
2020/03/17	10	9.60	10	9.52	9.42	0	14,397	0.00%
2020/03/16	31	10.03	0	0.00	9.86	31	14,019	0.22%
2020/03/13	23.8	10.23	0	0.00	10.45	23.8	13,652	0.17%
2020/03/12	0	0.00	2	11.40	11.10	-2	13,317	-0.02%
2020/03/10	50	11.35	0	0.00	11.70	50	13,299	0.38%
2020/03/09	0	0.00	5	11.50	11.40	-5	12,959	-0.04%
2020/03/05	22	11.61	5	11.85	11.85	17	12,641	0.13%
2020/03/02	10	11.45	0	0.00	11.40	10	12,380	0.08%
2020/02/25	1	11.70	2	11.75	11.70	-1	12,308	-0.01%
2020/02/24	0	0.00	5	11.60	11.55	-5	12,302	-0.04%
2020/02/21	0	0.00	15	11.77	11.75	-15	12,615	-0.12%
2020/02/19	10	11.98	0	0.00	11.95	10	12,545	0.08%
2020/02/18	9	11.65	0	0.00	11.80	9	12,318	0.07%
2020/02/17	60	11.56	0	0.00	11.55	60	12,340	0.49%
2020/02/12	5	11.85	0	0.00	11.80	5	12,237	0.04%
2020/02/11	0	0.00	21.5	11.60	11.65	-21.5	12,133	-0.18%
2020/02/10	1	11.45	12.1	11.50	11.50	-11.1	12,262	-0.09%
2020/02/07	10	11.66	20	11.70	11.65	-10	12,421	-0.08%
2020/02/05	10	11.75	1	11.85	11.70	9	13,176	0.07%
2020/02/04	11	11.58	4	11.58	11.60	7	13,085	0.05%
2020/02/03	20	11.25	10	11.20	11.45	10	13,083	0.08%
2020/01/31	2	11.65	0	0.00	11.75	2	13,329	0.02%
2020/01/30	2	12.10	20	12.23	11.80	-18	13,347	-0.13%
2020/01/20	5	13.00	0.5	12.90	12.95	4.5	13,050	0.03%
2020/01/16	1	13.00	15	13.13	13.00	-14	13,165	-0.11%
2020/01/15	0	0.00	2	13.20	13.15	-2	13,205	-0.02%
2020/01/14	0	0.00	73	13.20	13.20	-73	13,241	-0.55%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	0	0.00	8.3	13.07	13.15	-8.3	13,087	-0.06%
2020/01/09	0	0.00	3	12.85	12.85	-3	12,620	-0.02%
2020/01/08	15	12.67	10	12.65	12.60	5	12,602	0.04%
2020/01/07	0	0.00	35	12.93	12.90	-35	12,458	-0.28%
2020/01/06	17	13.11	1	13.15	13.00	16	12,401	0.13%
2020/01/03	1	12.80	39	13.00	13.00	-38	12,096	-0.31%
2020/01/02	3	12.70	0	0.00	12.70	3	11,649	0.03%
2019/12/30	0	0.00	1	12.55	12.50	-1	11,447	-0.01%
2019/12/23	5	12.55	0	0.00	12.55	5	11,986	0.04%
2019/12/19	5	12.65	0	0.00	12.50	5	12,072	0.04%
2019/12/18	0.4	12.55	9	12.55	12.65	-8.6	11,984	-0.07%
2019/12/16	0	0.00	10	12.40	12.45	-10	11,701	-0.09%
2019/12/11	3	12.25	0	0.00	12.20	3	11,623	0.03%
2019/12/10	7	12.30	0.4	12.30	12.25	6.6	11,682	0.06%
2019/12/09	12	12.21	31.4	12.30	12.20	-19.4	11,742	-0.16%
2019/12/05	2	12.35	20	12.30	12.35	-18	11,600	-0.16%
2019/12/04	3	12.40	0	0.00	12.35	3	11,313	0.03%
2019/11/29	5	12.42	0	0.00	12.40	5	11,292	0.04%
2019/11/28	5	12.60	0	0.00	12.55	5	11,148	0.04%
2019/11/27	2	12.40	0	0.00	12.55	2	11,136	0.02%
2019/11/26	3	12.50	0	0.00	12.50	3	10,997	0.03%
2019/11/25	3	12.35	0	0.00	12.35	3	10,860	0.03%
2019/11/22	3	12.40	0	0.00	12.40	3	10,857	0.03%
2019/11/21	6	12.53	6	12.55	12.55	0	10,902	0.00%
2019/11/18	0	0.00	5	12.40	12.50	-5	10,589	-0.05%
2019/11/11	0	0.00	2	12.70	12.70	-2	11,327	-0.02%
2019/11/07	1	12.70	800	12.80	12.65	-799	11,364	-7.03%	大賣/鉅額交易
2019/11/06	0	0.00	3	12.65	12.80	-3	11,286	-0.03%
2019/11/05	3.6	12.44	0	0.00	12.65	3.6	11,154	0.03%
2019/11/04	70	12.80	0	0.00	12.80	70	10,738	0.65%
2019/11/01	1	12.55	0	0.00	12.50	1	10,651	0.01%
2019/10/31	0.7	12.50	0	0.00	12.50	0.7	11,116	0.01%
2019/10/30	10	12.50	2	12.55	12.60	8	11,159	0.07%
2019/10/29	0	0.00	5	12.95	12.70	-5	10,954	-0.05%
2019/10/28	0.5	13.05	0.5	13.05	13.05	0	11,109	0.00%
2019/10/25	5	13.40	0.1	13.15	13.20	4.9	11,122	0.04%
2019/10/24	3	13.10	20	13.10	13.10	-17	11,016	-0.15%
2019/10/23	1	13.25	0	0.00	13.20	1	11,233	0.01%
2019/10/22	0	0.00	1.1	13.35	13.40	-1.1	11,330	-0.01%
2019/10/21	6	13.21	1	13.20	13.25	5	11,346	0.04%
2019/10/18	0	0.00	2	13.10	13.15	-2	12,024	-0.02%
2019/10/17	1	13.10	0	0.00	13.10	1	12,137	0.01%
2019/10/08	50	12.85	0	0.00	12.70	50	12,213	0.41%
2019/10/07	1	12.80	0	0.00	12.75	1	12,237	0.01%
2019/10/02	6	13.00	0	0.00	13.05	6	12,431	0.05%
2019/10/01	1	13.15	6	13.25	13.25	-5	12,417	-0.04%
2019/09/27	0	0.00	1	13.10	13.00	-1	12,493	-0.01%
2019/09/24	0	0.00	50	13.15	13.05	-50	13,149	-0.38%
2019/09/10	0	0.00	1	13.20	13.15	-1	13,246	-0.01%
2019/09/04	100	12.90	0	0.00	12.90	100	12,923	0.77%
2019/08/23	0	0.00	1	12.80	12.90	-1	12,875	-0.01%
2019/08/22	1	12.70	0	0.00	12.70	1	12,850	0.01%
2019/08/21	2	12.50	0	0.00	12.50	2	12,911	0.02%
2019/08/20	1	12.50	0	0.00	12.50	1	12,885	0.01%
2019/08/19	0	0.00	1	12.55	12.45	-1	12,849	-0.01%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/15	3	12.60	2	12.65	12.65	1	12,550	0.01%
2019/08/14	4	12.88	100	12.75	12.90	-96	12,447	-0.77%
2019/08/13	5	13.20	0	0.00	13.10	5	12,140	0.04%
2019/08/12	0	0.00	5	13.40	13.35	-5	12,134	-0.04%
2019/08/07	0	0.00	2	13.30	13.35	-2	12,144	-0.02%
2019/08/06	2	13.00	0	0.00	13.25	2	12,195	0.02%
2019/08/02	3	13.50	50	13.70	13.40	-47	12,013	-0.39%
2019/08/01	2	14.15	10	14.19	14.10	-8	11,675	-0.07%
2019/07/31	2	14.35	5	14.40	14.40	-3	11,636	-0.03%
2019/07/30	5	14.30	3	14.60	14.25	2	11,591	0.02%
2019/07/26	10	13.90	0.2	13.95	14.00	9.8	11,462	0.09%
2019/07/25	3	13.97	17	13.92	14.10	-14	11,566	-0.12%
2019/07/24	0	0.00	18	13.76	13.75	-18	11,420	-0.16%
2019/07/23	38	14.16	35	14.00	14.00	3	11,295	0.03%
2019/07/22	52	14.00	6.1	14.07	14.15	45.9	11,146	0.41%
2019/07/19	10	13.65	0	0.00	13.65	10	10,570	0.09%
2019/07/18	13	13.53	5	13.50	13.50	8	10,554	0.08%
2019/07/16	0	0.00	2	13.40	13.45	-2	11,011	-0.02%
2019/07/15	0	0.00	1	13.25	13.35	-1	11,357	-0.01%
2019/07/12	0	0.00	5	13.35	13.25	-5	11,481	-0.04%
2019/07/09	4	13.25	0	0.00	13.40	4	12,327	0.03%
2019/07/08	0	0.00	13	13.24	13.30	-13	12,318	-0.11%
2019/07/05	0	0.00	118	13.42	13.55	-118	12,131	-0.97%	大賣/鉅額交易
2019/07/04	15	13.50	12	13.54	13.50	3	11,989	0.03%
2019/07/03	0	0.00	27	13.39	13.40	-27	11,851	-0.23%
2019/07/02	11	13.25	10	13.20	13.30	1	11,767	0.01%
2019/07/01	0	0.00	9	13.04	13.10	-9	11,539	-0.08%
2019/06/28	5	12.57	0	0.00	12.45	5	11,211	0.04%
2019/06/27	2	12.80	0.7	12.60	12.65	1.3	11,223	0.01%
2019/06/26	0	0.00	6	12.61	12.60	-6	11,197	-0.05%
2019/06/25	10	12.50	3	12.50	12.50	7	11,164	0.06%
2019/06/21	8	12.52	0	0.00	12.45	8	11,358	0.07%
2019/06/17	10	12.00	0	0.00	11.95	10	11,266	0.09%
2019/06/11	5	12.05	0	0.00	12.05	5	11,463	0.04%
2019/06/04	1	12.00	0	0.00	12.00	1	11,425	0.01%
2019/06/03	0	0.00	30	11.90	11.95	-30	11,386	-0.26%
2019/05/31	5	12.00	0	0.00	12.10	5	11,382	0.04%
2019/05/30	5	11.90	0	0.00	11.90	5	11,414	0.04%
2019/05/29	22	11.90	0	0.00	11.90	22	11,482	0.19%
2019/05/28	10	12.00	20	11.95	11.90	-10	11,758	-0.09%
2019/05/24	6	12.15	0	0.00	12.10	6	11,993	0.05%
2019/05/17	4	12.08	0	0.00	12.05	4	12,242	0.03%
2019/05/15	5	12.35	0	0.00	12.40	5	12,304	0.04%
2019/05/14	13	12.32	0	0.00	12.35	13	12,283	0.11%
2019/05/13	5	12.55	12	12.62	12.60	-7	12,168	-0.06%
2019/05/10	1	12.40	0	0.00	12.50	1	12,205	0.01%
2019/05/09	6	12.68	0	0.00	12.60	6	12,018	0.05%
2019/05/08	0	0.00	6	12.95	12.95	-6	11,830	-0.05%
2019/05/06	12	12.95	0	0.00	13.05	12	11,436	0.10%
2019/05/03	0.8	13.60	0	0.00	13.70	0.8	10,955	0.01%
2019/05/02	0	0.00	10	13.70	13.75	-10	10,789	-0.09%
2019/04/30	0	0.00	1	13.55	13.55	-1	10,535	-0.01%
2019/04/29	0	0.00	1	13.35	13.40	-1	10,393	-0.01%
2019/04/26	5	13.20	0	0.00	13.30	5	10,284	0.05%
2019/04/25	0	0.00	14.1	13.31	13.40	-14.1	10,233	-0.14%
2019/04/23	5	13.15	5	13.15	13.45	0	10,026	0.00%
2019/04/22	33	13.32	20.5	13.32	13.30	12.5	9,816	0.13%
2019/04/19	2	12.90	307	12.89	12.95	-305	9,401	-3.24%	大賣/鉅額交易
2019/04/18	3	12.75	20	12.70	12.60	-17	8,979	-0.19%
2019/04/16	15	12.77	2.1	12.62	12.65	12.9	8,641	0.15%
2019/04/15	32	12.62	9	12.56	12.60	23	8,450	0.27%
2019/04/11	0	0.00	8.5	12.19	12.20	-8.5	8,020	-0.11%
2019/04/10	0	0.00	4	12.03	12.05	-4	7,931	-0.05%
2019/04/02	0	0.00	4	11.90	11.90	-4	7,976	-0.05%
2019/04/01	4	11.86	21	11.95	11.85	-17	7,937	-0.21%
2019/03/29	0	0.00	2	11.90	11.95	-2	7,863	-0.03%
2019/03/28	2	11.65	4	11.65	11.70	-2	8,008	-0.02%
2019/03/27	0	0.00	13	11.82	11.70	-13	8,052	-0.16%
2019/03/26	25	11.87	0	0.00	11.85	25	8,036	0.31%
2019/03/20	46	12.15	0	0.00	12.15	46	8,494	0.54%
2019/03/18	2	12.15	1	12.15	12.15	1	8,704	0.01%
2019/03/15	0	12.15	0	0.00	12.20	0	8,818	0.00%
2019/03/14	1.5	12.10	0	0.00	12.05	1.5	8,766	0.02%
2019/03/12	0	0.00	0.1	12.25	12.30	-0.1	9,116	0.00%
2019/03/11	0	0.00	3	12.25	12.20	-3	9,543	-0.03%
2019/03/08	0	0.00	0.3	12.15	12.15	-0.3	10,064	0.00%
2019/03/07	3	12.15	0	0.00	12.15	3	11,056	0.03%
2019/03/05	2	12.15	0	0.00	12.20	2	11,745	0.02%
2019/03/04	1	12.45	0	0.00	12.40	1	11,900	0.01%
2019/02/27	5.6	12.57	1	12.50	12.45	4.6	11,874	0.04%
2019/02/26	0	0.00	15.7	12.46	12.50	-15.7	11,688	-0.13%
2019/02/25	0	0.00	5	12.30	12.25	-5	11,552	-0.04%
2019/02/22	0	0.00	5	12.15	12.15	-5	11,516	-0.04%
2019/02/21	10	12.20	2	12.20	12.25	8	11,478	0.07%
2019/02/20	1	11.95	3	11.95	12.00	-2	11,234	-0.02%
2019/02/19	0.6	11.90	0	0.00	11.90	0.6	11,208	0.01%
2019/02/15	3	11.85	5	12.00	11.85	-2	11,419	-0.02%
2019/02/14	1	11.85	0	0.00	11.90	1	11,375	0.01%
2019/02/13	0	0.00	10	11.85	11.85	-10	11,295	-0.09%
2019/02/12	5	11.87	0	0.00	11.90	5	11,316	0.04%
2019/01/29	2	12.00	5	12.05	12.05	-3	11,310	-0.03%
2019/01/28	1	12.05	0	0.00	12.05	1	11,411	0.01%
2019/01/24	10	12.00	0	0.00	12.00	10	11,578	0.09%
2019/01/22	0	0.00	50	12.05	12.10	-50	11,772	-0.42%
2019/01/15	0	0.00	12	12.05	12.10	-12	12,229	-0.10%
2019/01/14	11	11.86	0	0.00	11.75	11	12,224	0.09%
2019/01/11	1	11.95	0	0.00	11.95	1	12,302	0.01%
2019/01/09	1	12.00	1	12.00	12.05	0	12,471	0.00%
2019/01/08	2	11.90	0	0.00	11.85	2	12,407	0.02%
2019/01/07	0	0.00	2	11.90	11.95	-2	12,443	-0.02%
2019/01/04	2	11.50	0	0.00	11.60	2	12,540	0.02%
2018/12/28	100	11.90	15.5	12.00	11.90	84.5	12,788	0.66%
2018/12/27	0	0.00	5	12.01	12.00	-5	12,791	-0.04%
2018/12/26	0	0.00	5	11.95	11.80	-5	12,780	-0.04%
2018/12/25	15	11.89	0	0.00	11.85	15	12,773	0.12%
2018/12/21	39	12.04	0	0.00	12.05	39	12,750	0.31%
2018/12/20	103	12.28	0	0.00	12.30	103	12,629	0.82%	大買/鉅額交易
2018/12/18	14	12.65	0	0.00	12.50	14	12,435	0.11%
2018/12/17	0	0.00	20.8	12.64	12.85	-20.8	12,300	-0.17%
2018/12/14	15	12.37	0.4	12.50	12.50	14.6	12,009	0.12%
2018/12/13	0	0.00	20	12.31	12.50	-20	12,011	-0.17%
2018/12/12	0	0.00	7	12.11	12.15	-7	11,644	-0.06%
2018/12/11	0	0.00	15	12.02	12.05	-15	11,561	-0.13%
2018/12/10	12	11.75	0	0.00	11.80	12	11,391	0.11%
2018/12/07	0	0.00	5	12.00	12.00	-5	11,284	-0.04%
2018/12/06	5	11.90	50	11.85	11.90	-45	11,273	-0.40%
2018/12/04	0	0.00	83	12.15	12.25	-83	10,963	-0.76%
2018/12/03	16	12.02	44.5	12.01	11.95	-28.5	10,609	-0.27%
2018/11/30	168	11.75	10	11.78	11.65	158	10,062	1.57%	大買/鉅額交易
2018/11/29	1	12.15	10	12.05	12.00	-9	9,059	-0.10%
2018/11/28	10	12.03	24	11.97	12.15	-14	8,833	-0.16%
2018/11/27	0	0.00	28.3	11.70	11.75	-28.3	8,377	-0.34%
2018/11/26	0	0.00	30	11.70	11.65	-30	8,199	-0.37%
2018/11/22	3	11.60	0	0.00	11.60	3	8,228	0.04%
2018/11/20	0	0.00	2	11.65	11.65	-2	8,193	-0.02%
2018/11/16	16	11.61	1,000	11.55	11.70	-984	8,206	-11.99%	大賣/鉅額交易
2018/11/15	20	11.70	0	0.00	11.70	20	8,162	0.25%
2018/11/14	22	11.40	0.2	11.65	11.70	21.8	8,118	0.27%
2018/11/12	126	11.37	2	11.35	11.35	124	8,004	1.55%	大買/鉅額交易
2018/11/09	52	11.25	0	0.00	11.25	52	8,074	0.64%
2018/11/07	20	11.30	0	0.00	11.30	20	8,044	0.25%
2018/11/06	5	11.35	0	0.00	11.30	5	8,073	0.06%
2018/11/05	50	11.35	0	0.00	11.40	50	8,110	0.62%
2018/11/02	61	11.31	0	0.00	11.35	61	8,002	0.76%
2018/10/31	4	11.36	0	0.00	11.40	4	8,066	0.05%
2018/10/29	5	11.10	1.1	11.15	11.15	4	8,089	0.05%
2018/10/25	2	11.45	0	0.00	11.40	2	8,166	0.02%
2018/10/24	4	11.83	0	0.00	11.85	4	8,005	0.05%
2018/10/23	2	12.00	0	0.00	11.85	2	8,012	0.02%
2018/10/22	2	12.20	0	0.00	12.20	2	8,002	0.02%
2018/10/19	14	12.01	8	12.18	12.35	6	7,969	0.08%
2018/10/18	0	0.00	10	12.10	12.15	-10	7,878	-0.13%
2018/10/17	5	11.75	0.5	11.85	11.70	4.5	7,784	0.06%
2018/10/15	0.5	11.85	0	0.00	11.75	0.5	7,789	0.01%
2018/10/11	3	11.70	0	0.00	11.55	3	7,688	0.04%
2018/10/09	9	12.53	0	0.00	12.55	9	7,394	0.12%
2018/10/04	23	12.80	3	12.80	12.80	20	7,409	0.27%
2018/10/03	5	12.85	25	12.90	12.85	-20	7,422	-0.27%
2018/09/27	0.5	13.00	1.5	13.00	13.05	-1	7,588	-0.01%
2018/09/25	0	0.00	2	12.85	12.90	-2	7,581	-0.03%
2018/09/21	0	0.00	30	12.70	12.75	-30	7,746	-0.39%
2018/09/17	5	12.25	0	0.00	12.25	5	8,529	0.06%
2018/09/13	5	12.30	2	12.40	12.35	3	8,809	0.03%
2018/09/10	2	12.20	0	0.00	12.10	2	9,068	0.02%
2018/09/07	1	12.45	0	0.00	12.35	1	8,996	0.01%
2018/09/05	2	12.80	0	0.00	12.70	2	8,928	0.02%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/31	1	12.90	0	0.00	13.05	1	9,105	0.01%
2018/08/30	1	12.95	0	0.00	12.85	1	9,112	0.01%
2018/08/29	10	12.80	8	12.99	13.00	2	9,103	0.02%
2018/08/27	2	13.40	0	0.00	13.40	2	8,847	0.02%
2018/08/24	31	13.45	0	0.00	13.35	31	8,854	0.35%
2018/08/23	0	0.00	2	13.65	13.55	-2	8,969	-0.02%
2018/08/22	3	13.60	0	0.00	13.65	3	9,155	0.03%
2018/08/21	10	13.20	2	13.50	13.45	8	9,269	0.09%
2018/08/17	5	13.16	0.1	13.05	13.00	4.9	9,325	0.05%
2018/08/14	11	13.50	0	0.00	13.50	11	10,051	0.11%
2018/08/10	24	13.99	0	0.00	13.90	24	10,133	0.24%
2018/08/08	0	0.00	2	14.20	14.15	-2	10,192	-0.02%
2018/08/06	21	14.45	13	14.40	14.40	8	10,217	0.08%
2018/08/03	10	13.95	0	0.00	14.00	10	10,098	0.10%
2018/08/02	0	0.00	10	13.85	13.85	-10	10,189	-0.10%
2018/08/01	5	14.03	1	14.20	14.15	4	10,196	0.04%
2018/07/31	0	0.00	0.2	13.80	13.85	-0.2	10,106	0.00%
2018/07/27	2	13.65	0	0.00	13.80	2	10,222	0.02%
2018/07/26	0	0.00	1	13.45	13.60	-1	10,251	-0.01%
2018/07/24	0	0.00	2	13.50	13.55	-2	10,704	-0.02%
2018/07/20	11	13.35	0	0.00	13.40	11	11,007	0.10%
2018/07/19	0	0.00	0.4	13.45	13.45	-0.4	11,111	0.00%
2018/07/18	7	13.37	2	13.35	13.40	5	11,359	0.04%
2018/07/13	10	13.00	0	0.00	13.10	10	11,522	0.09%
2018/07/12	14	12.91	0	0.00	12.90	14	11,588	0.12%
2018/07/09	4	12.85	0	0.00	12.85	4	11,692	0.03%
2018/07/06	2	12.80	0	0.00	12.85	2	11,718	0.02%
2018/07/05	10.1	13.10	0	0.00	12.90	10.1	11,719	0.09%
2018/07/02	1	13.35	6	13.41	13.35	-5	11,812	-0.04%
2018/06/29	20	13.00	3	13.00	13.00	17	11,668	0.15%
2018/06/28	6	12.85	14	12.87	12.95	-8	11,482	-0.07%
2018/06/26	4	13.39	10	13.35	13.30	-6	11,309	-0.05%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/21	15	14.30	0	0.00	14.25	15	11,323	0.13%
2018/06/20	2	14.35	0	0.00	14.35	2	11,437	0.02%
2018/06/08	0	0.00	1	14.85	14.80	-1	12,606	-0.01%
2018/06/06	2	14.95	0	0.00	14.95	2	12,905	0.02%
2018/06/04	2	14.95	1.9	14.93	14.95	0.1	13,119	0.00%
2018/05/31	6	14.84	27	14.80	14.85	-21	13,396	-0.16%
2018/05/30	4	14.80	0	0.00	14.75	4	13,509	0.03%
2018/05/25	3	15.13	0	0.00	15.10	3	13,828	0.02%
2018/05/24	11	15.29	0	0.00	15.25	11	13,928	0.08%
2018/05/23	0	0.00	2	15.43	15.25	-2	13,882	-0.01%
2018/05/22	0	0.00	5	15.50	15.40	-5	13,950	-0.04%
2018/05/21	0	0.00	2	15.00	15.10	-2	13,550	-0.01%
2018/05/18	0	0.00	1	14.90	14.90	-1	13,621	-0.01%
2018/05/15	0	0.00	0.2	14.80	14.80	-0.2	14,406	0.00%
2018/05/14	0	0.00	4	14.74	14.65	-4	15,200	-0.03%
2018/05/11	0	0.00	2	14.90	14.95	-2	15,437	-0.01%
2018/05/10	0	0.00	2	15.00	14.95	-2	15,718	-0.01%
2018/05/09	12	15.18	5	15.12	15.00	7	15,801	0.04%
2018/05/08	1	15.00	22.2	14.95	15.05	-21.2	15,796	-0.13%
2018/05/07	10	15.00	0.7	14.95	14.95	9.3	15,977	0.06%
2018/05/02	1	15.00	0	0.00	15.05	1	16,161	0.01%
2018/04/30	6	14.85	0	0.00	15.10	6	16,509	0.04%
2018/04/27	10	14.20	0	0.00	14.30	10	16,687	0.06%
2018/04/26	5	14.45	18	14.70	14.20	-13	17,170	-0.08%
2018/04/25	18	14.33	0	0.00	14.30	18	17,237	0.10%
2018/04/24	0	0.00	10.4	14.55	14.55	-10.4	17,631	-0.06%
2018/04/23	0	0.00	3	14.95	14.90	-3	17,802	-0.02%
2018/04/19	10	15.05	0	0.00	14.95	10	18,319	0.05%
2018/04/17	6	14.83	0	0.00	14.70	6	18,938	0.03%
2018/04/16	0	0.00	10	15.00	14.90	-10	19,295	-0.05%
2018/04/13	3	15.07	5	15.05	15.05	-2	19,558	-0.01%
2018/04/12	3	15.05	3	15.10	15.00	0	20,260	0.00%
2018/04/10	0	0.00	1	15.10	15.10	-1	24,086	0.00%
2018/04/03	5	15.15	15	15.13	15.15	-10	28,495	-0.04%
2018/04/02	5	15.20	11	15.25	15.20	-6	28,675	-0.02%
2018/03/31	2	15.15	0	0.00	15.15	2	28,786	0.01%
2018/03/30	1	15.05	5	15.10	15.10	-4	29,003	-0.01%
2018/03/28	22	15.15	15	15.13	15.10	7	29,124	0.02%
2018/03/27	21	15.30	22	15.30	15.30	-1	29,139	0.00%
2018/03/26	24	15.18	7	15.20	15.20	17	29,356	0.06%
2018/03/23	50	15.35	10	15.35	15.40	40	29,609	0.14%
2018/03/22	6	15.98	12	15.88	15.75	-6	29,682	-0.02%
2018/03/21	37	15.81	0	0.00	15.90	37	29,610	0.12%
2018/03/20	32	16.10	0	0.00	16.15	32	29,294	0.11%
2018/03/19	30	16.00	3	16.05	16.20	27	29,292	0.09%
2018/03/16	2	15.60	20	15.61	15.60	-18	29,043	-0.06%
2018/03/15	2	15.60	2	15.60	15.60	0	29,131	0.00%
2018/03/14	0	0.00	1	15.60	15.70	-1	29,378	0.00%
2018/03/13	6	15.66	5	15.70	15.70	1	29,749	0.00%
2018/03/12	0	0.00	16	15.85	15.85	-16	31,022	-0.05%
2018/03/09	1	15.50	0	0.00	15.45	1	31,322	0.00%
2018/03/08	4	15.11	0	0.00	15.10	4	31,526	0.01%
2018/03/07	0	0.00	3	15.25	15.05	-3	32,137	-0.01%
2018/03/06	13	15.13	3	15.30	15.05	10	32,372	0.03%
2018/03/05	100	15.25	10	15.25	15.20	90	32,372	0.28%
2018/03/02	6	15.60	0	0.00	15.55	6	32,368	0.02%
2018/03/01	3	15.80	0	0.00	15.90	3	32,670	0.01%
2018/02/27	30	15.53	5	15.62	15.45	25	32,580	0.08%
2018/02/26	20	15.54	6	15.55	15.45	14	32,608	0.04%
2018/02/23	5	15.70	0	0.00	15.50	5	32,621	0.02%
2018/02/22	0	0.00	24	15.64	15.60	-24	32,912	-0.07%
2018/02/21	10.7	15.55	25	15.40	15.50	-14.3	32,819	-0.04%
2018/02/12	20	15.25	0	0.00	15.10	20	32,807	0.06%
2018/02/09	5	14.78	1	14.60	15.10	4	32,797	0.01%
2018/02/08	15	15.30	0	0.00	15.25	15	32,727	0.05%
2018/02/07	8	15.66	20	15.62	15.50	-12	32,820	-0.04%
2018/02/06	26	15.58	5	15.25	15.30	21	33,097	0.06%
2018/02/05	14	16.35	0	0.00	16.45	14	32,631	0.04%
2018/02/02	4	16.81	10	17.00	16.80	-6	32,616	-0.02%
2018/02/01	3	17.10	0	0.00	17.15	3	32,782	0.01%
2018/01/31	2	17.25	20	17.20	17.25	-18	32,975	-0.05%
2018/01/30	21	17.20	0	0.00	17.20	21	33,901	0.06%
2018/01/29	0	0.00	33	17.37	17.50	-33	33,872	-0.10%
2018/01/26	2	17.30	0	0.00	17.25	2	33,972	0.01%
2018/01/25	1	17.40	0	0.00	17.40	1	34,056	0.00%
2018/01/23	43	17.13	0	0.00	17.15	43	34,505	0.12%
2018/01/22	26	17.51	9	17.77	17.50	17	34,772	0.05%
2018/01/19	23	18.10	0	0.00	18.05	23	34,455	0.07%
2018/01/18	4	18.03	6	17.97	18.10	-2	34,640	-0.01%
2018/01/17	7	18.09	29	17.90	18.05	-22	34,805	-0.06%
2018/01/16	32	17.80	0	0.00	17.80	32	35,518	0.09%
2018/01/15	7	18.14	41	18.10	18.05	-34	35,990	-0.09%
2018/01/12	20	18.05	0	0.00	18.00	20	36,139	0.06%
2018/01/11	19	18.19	20	18.00	17.85	-1	35,930	0.00%
2018/01/10	8	17.99	55.5	17.98	17.75	-47.5	35,893	-0.13%
2018/01/09	10	18.20	23	18.22	18.20	-13	35,609	-0.04%
2018/01/08	6	18.23	8	18.46	18.40	-2	35,487	-0.01%
2018/01/05	55	18.54	75.5	18.54	18.70	-20.5	35,212	-0.06%
2018/01/04	46	17.90	23	17.84	18.15	23	32,858	0.07%
2018/01/03	74	18.08	37	18.11	17.70	37	31,810	0.12%
2018/01/02	20	17.14	71	17.47	17.95	-51	29,691	-0.17%