長榮 (2603)-日盛-龍潭券商分點個股進出

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
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4701人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－日盛-龍潭券商分點個股進出

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

日盛-龍潭券商分點個股進出
日盛-龍潭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
2023/04/07	0.2	160.83	3	162.17	163.50	-2.9	26,603	-0.01%
2023/04/06	2.1	159.00	0	0.00	158.00	2.1	26,571	0.01%
2023/03/31	1	158.50	0	0.00	158.50	1	26,943	0.00%
2023/03/30	0.2	159.25	0	0.00	158.00	0.2	27,792	0.00%
2023/03/29	2	159.50	2	158.50	158.50	0	28,237	0.00%
2023/03/28	0	0.00	1	161.50	160.50	-1	28,697	0.00%
2023/03/27	0.1	158.00	0	0.00	161.00	0.1	29,204	0.00%
2023/03/24	0.1	160.50	3	159.50	160.50	-2.9	30,143	-0.01%
2023/03/23	3.2	158.98	43	159.06	159.50	-39.8	30,253	-0.13%
2023/03/22	2.2	161.02	1	161.50	161.50	1.2	30,188	0.00%
2023/03/21	0.2	161.67	0	0.00	160.50	0.2	30,206	0.00%
2023/03/17	4.1	160.27	1	162.00	162.00	3.1	29,846	0.01%
2023/03/16	10.7	161.61	7.3	161.28	159.50	3.4	29,571	0.01%
2023/03/15	53.6	174.47	15.4	176.60	167.00	38.2	28,621	0.13%
2023/03/14	1	166.50	2.3	168.28	171.00	-1.3	26,668	0.00%
2023/03/13	2	167.75	3.3	168.43	170.50	-1.3	25,971	0.00%
2023/03/10	3.2	164.05	4.4	166.13	165.00	-1.1	25,495	0.00%
2023/03/09	0.1	162.28	1	164.50	164.50	-0.9	24,452	0.00%
2023/03/08	1.3	161.68	0	0.00	161.00	1.3	24,366	0.01%
2023/03/07	3.1	163.78	0	0.00	166.00	3.1	24,298	0.01%
2023/03/06	1.3	164.20	0	0.00	164.50	1.3	24,396	0.01%
2023/03/03	5	159.70	3	162.33	163.00	2	24,567	0.01%
2023/03/02	2	160.50	6	160.08	160.50	-4	24,620	-0.02%
2023/02/24	0	0.00	1	156.00	157.00	-1	24,337	0.00%
2023/02/23	1	153.50	3	158.00	158.00	-2	24,160	-0.01%
2023/02/22	1.1	153.02	0.2	152.50	152.50	0.9	23,941	0.00%
2023/02/21	0	0.00	0.1	153.00	155.00	-0.1	23,692	0.00%
2023/02/20	1.1	146.12	2	147.00	147.00	-0.9	23,485	0.00%
2023/02/17	2	146.25	1.8	146.50	146.00	0.2	23,860	0.00%
2023/02/16	2.1	146.31	2	148.00	148.00	0.1	24,474	0.00%
2023/02/15	4	148.00	4	146.75	146.50	0	25,323	0.00%
2023/02/14	1.5	148.57	2	148.00	149.00	-0.6	25,695	0.00%
2023/02/13	2	144.00	1	144.50	143.50	1	25,862	0.00%
2023/02/10	8.3	148.35	5	146.90	147.00	3.3	26,416	0.01%
2023/02/09	0.2	150.17	0	0.00	150.00	0.2	26,872	0.00%
2023/02/08	1	151.00	1	151.50	151.50	0	27,255	0.00%
2023/02/07	3	151.17	1	151.00	151.00	2	27,677	0.01%
2023/02/06	10.1	153.64	15	151.60	151.00	-4.9	28,290	-0.02%
2023/02/03	3	157.50	1	157.50	157.00	2	28,298	0.01%
2023/02/02	2	155.00	1	155.50	156.00	1	28,433	0.00%
2023/02/01	1	152.50	0	0.00	152.00	1	28,501	0.00%
2023/01/31	5.1	151.99	0	0.00	152.00	5.1	28,789	0.02%
2023/01/30	3	150.67	0	0.00	150.50	3	29,351	0.01%
2023/01/17	1	152.50	0	0.00	152.50	1	29,516	0.00%
2023/01/16	5	151.30	6	151.33	151.50	-1	29,949	0.00%
2023/01/13	20	153.63	20	152.50	152.50	0	30,224	0.00%
2023/01/12	10.2	154.99	9	152.50	152.50	1.2	31,040	0.00%
2023/01/11	10	158.25	11.3	156.54	156.50	-1.3	31,456	0.00%
2023/01/10	20	155.50	20	155.50	155.50	0	31,952	0.00%
2023/01/09	21.1	157.38	21	155.05	155.00	0.1	33,062	0.00%
2023/01/06	20	158.00	21	158.90	159.00	-1	33,377	0.00%
2023/01/05	11	158.09	11	156.50	156.50	0	33,744	0.00%
2023/01/04	14.2	160.55	13	156.38	156.00	1.2	34,379	0.00%
2023/01/03	6.3	162.68	17	160.32	160.00	-10.7	34,692	-0.03%
2022/12/30	2	162.00	3	163.33	163.00	-1	34,774	0.00%
2022/12/29	1	159.00	1.1	159.94	160.00	-0.1	35,206	0.00%
2022/12/28	4.1	160.84	3	160.33	159.00	1.1	35,835	0.00%
2022/12/27	5	164.90	5	163.00	162.50	0	36,335	0.00%
2022/12/26	5	164.70	4	163.38	162.50	1	37,155	0.00%
2022/12/23	3	167.00	3	169.00	167.50	0	37,680	0.00%
2022/12/22	3	168.50	2	168.75	171.50	1	37,869	0.00%
2022/12/21	2	162.25	3	163.17	164.00	-1	37,883	0.00%
2022/12/20	17	163.88	15.4	163.17	158.50	1.6	38,220	0.00%
2022/12/19	4	164.63	4	162.50	162.00	0	38,917	0.00%
2022/12/16	19	164.47	5	164.50	164.00	14	39,083	0.04%
2022/12/14	0.2	152.00	0	0.00	152.00	0.2	39,638	0.00%
2022/12/13	1	154.50	5	155.00	155.00	-4	40,008	-0.01%
2022/12/12	1	153.00	2	153.50	154.50	-1	40,766	0.00%
2022/12/09	8.2	151.68	7	154.50	154.50	1.2	41,625	0.00%
2022/12/08	3	150.17	1	151.00	151.00	2	42,498	0.00%
2022/12/07	2.4	150.96	13	151.65	151.50	-10.7	44,222	-0.02%
2022/12/06	6.1	156.63	17.8	154.82	152.50	-11.7	44,704	-0.03%
2022/12/05	1	158.00	1.4	159.00	159.00	-0.4	45,493	0.00%
2022/12/02	8.1	159.69	1	160.00	158.50	7.1	45,703	0.02%
2022/12/01	0	0.00	1	163.00	162.00	-1	46,812	0.00%
2022/11/30	1	160.00	9	162.44	163.00	-8	46,930	-0.02%
2022/11/29	8	157.88	6	159.00	161.00	2	47,245	0.00%
2022/11/28	8	158.88	19.2	157.86	157.50	-11.2	47,987	-0.02%
2022/11/25	10	162.90	4	160.63	160.50	6	48,129	0.01%
2022/11/24	12	159.75	2.1	159.76	161.00	9.9	48,659	0.02%
2022/11/23	4	154.00	3	153.67	153.50	1	48,593	0.00%
2022/11/22	2	148.25	2	149.75	150.50	0	48,960	0.00%
2022/11/21	4	148.50	23	148.37	147.50	-19	49,966	-0.04%
2022/11/18	2	153.50	4	151.75	150.50	-2	50,925	0.00%
2022/11/17	1	154.50	4	154.00	154.00	-3	52,546	-0.01%
2022/11/16	3	155.00	3	154.50	154.50	0	53,035	0.00%
2022/11/15	10	154.75	3	154.50	155.00	7	54,115	0.01%
2022/11/14	9	153.11	8.4	154.81	155.50	0.6	55,197	0.00%
2022/11/11	19	153.29	6	153.67	150.00	13	56,578	0.02%
2022/11/10	4	149.88	4	150.88	151.00	0	57,418	0.00%
2022/11/09	1.1	147.95	0	0.00	148.50	1.1	58,833	0.00%
2022/11/08	2	147.75	4.4	146.93	147.50	-2.4	59,257	0.00%
2022/11/07	16	143.16	6	142.58	143.50	10	59,292	0.02%
2022/11/04	1	133.50	2	138.75	139.00	-1	59,938	0.00%
2022/11/03	1	132.00	1	135.00	135.00	0	60,344	0.00%
2022/11/02	2	138.25	1	140.00	137.00	1	61,818	0.00%
2022/11/01	2.1	136.94	2	135.00	135.00	0.1	62,196	0.00%
2022/10/31	24	136.79	24	135.79	137.50	0	62,743	0.00%
2022/10/28	4	138.50	4	137.50	137.50	0	62,905	0.00%
2022/10/27	1	139.00	1	142.50	142.50	0	63,650	0.00%
2022/10/26	0.1	134.00	0.5	137.40	139.00	-0.5	64,661	0.00%
2022/10/25	3	138.17	4	138.63	139.00	-1	65,425	0.00%
2022/10/21	2.1	136.99	2	135.75	135.50	0.1	67,585	0.00%
2022/10/20	2	139.00	2.2	135.41	137.00	-0.2	67,859	0.00%
2022/10/19	1	145.00	3.9	143.65	144.00	-2.9	68,054	0.00%
2022/10/18	2.7	141.70	5.3	142.88	141.00	-2.6	68,950	0.00%
2022/10/17	7.6	140.79	2.6	139.77	140.00	5	69,802	0.01%
2022/10/14	3	150.50	6	152.08	152.50	-3	70,879	0.00%
2022/10/13	2.1	147.82	2	147.00	144.50	0.1	71,431	0.00%
2022/10/12	6.1	150.47	5.2	147.75	147.00	0.9	73,758	0.00%
2022/10/11	2.7	154.69	3	156.33	156.00	-0.3	74,873	0.00%
2022/10/07	0.2	154.50	1	157.00	155.50	-0.8	76,526	0.00%
2022/10/06	4.4	152.27	0	0.00	155.50	4.4	79,300	0.01%
2022/10/05	3	157.50	4.4	155.45	155.50	-1.4	80,642	0.00%
2022/10/04	6	152.25	0	0.00	150.50	6	82,828	0.01%
2022/10/03	2	148.25	3.7	149.54	149.50	-1.7	84,746	0.00%
2022/09/30	3	139.33	3	142.00	146.00	0	89,404	0.00%
2022/09/29	0.5	146.00	2	150.00	144.00	-1.5	92,868	0.00%
2022/09/28	2.9	147.08	0	0.00	144.00	2.9	95,013	0.00%
2022/09/27	2	150.50	5.3	150.61	153.50	-3.3	96,326	0.00%
2022/09/26	5.2	148.67	9	147.50	145.50	-3.8	98,920	0.00%
2022/09/23	15.2	158.68	16	159.44	158.00	-0.9	101,954	0.00%
2022/09/22	13.6	157.78	15.5	158.85	156.00	-1.9	103,290	0.00%
2022/09/21	8	168.68	14	168.07	166.50	-6	105,540	-0.01%
2022/09/20	11.1	171.14	12.3	171.72	172.50	-1.2	106,936	0.00%
2022/09/19	22.6	177.17	26.8	178.22	169.00	-4.2	109,423	0.00%
2022/09/06	34.2	81.43	26	81.00	80.80	8.2	109,750	0.01%
2022/09/05	38.7	80.49	9.1	80.82	80.00	29.6	110,450	0.03%
2022/09/02	23.8	81.72	5	80.80	79.70	18.8	111,134	0.02%
2022/09/01	7.3	87.17	5	86.46	86.20	2.3	110,104	0.00%
2022/08/31	4.1	86.39	8.3	87.72	88.30	-4.3	111,154	0.00%
2022/08/30	2	87.90	3	88.10	88.00	-1	110,653	0.00%
2022/08/29	36.7	88.13	34	87.92	87.90	2.7	110,637	0.00%
2022/08/26	8	93.94	12	93.80	93.50	-4	110,403	0.00%
2022/08/25	1	93.30	8	93.30	93.20	-7	110,452	-0.01%
2022/08/24	4.1	93.74	1	92.10	92.10	3.1	110,843	0.00%
2022/08/23	3	94.83	17	95.81	95.10	-14	111,196	-0.01%
2022/08/22	10.1	95.11	11	95.49	95.00	-0.9	111,536	0.00%
2022/08/19	13	98.35	106	98.28	98.00	-93	111,307	-0.08%	大賣/
2022/08/18	24	98.28	51.1	98.08	97.80	-27	111,482	-0.02%
2022/08/17	7	99.03	40	99.25	98.30	-33	111,900	-0.03%
2022/08/16	57.2	98.83	52.1	98.64	97.10	5.1	112,179	0.00%
2022/08/15	15.2	100.03	32.5	99.67	99.50	-17.3	113,986	-0.02%
2022/08/12	1	103.00	1	104.00	104.00	0	113,201	0.00%
2022/08/11	13	104.31	6	103.42	103.00	7	114,580	0.01%
2022/08/10	9.1	103.89	28	104.36	103.00	-19	113,853	-0.02%
2022/08/09	32	103.86	33.2	103.94	105.00	-1.2	113,610	0.00%
2022/08/08	21	99.11	9.1	99.76	101.00	11.9	113,561	0.01%
2022/08/05	8	98.26	24.3	97.64	99.20	-16.3	112,786	-0.01%
2022/08/04	15.2	93.08	10	92.90	94.00	5.2	112,735	0.00%
2022/08/03	9	93.56	25	93.62	93.20	-16	113,100	-0.01%
2022/08/02	24.1	93.78	8	93.61	93.30	16.1	114,082	0.01%
2022/08/01	8.5	95.72	6	96.57	96.60	2.5	114,967	0.00%
2022/07/29	5.1	95.60	15	95.85	95.50	-9.9	116,058	-0.01%
2022/07/28	10.1	93.06	3	92.20	92.00	7.1	116,037	0.01%
2022/07/27	21	93.06	23	93.97	94.00	-2	116,797	0.00%
2022/07/26	15	91.96	24	91.84	91.70	-9	116,958	-0.01%
2022/07/25	6	92.02	2	92.25	92.10	4	117,984	0.00%
2022/07/22	5	93.84	7	94.33	94.20	-2	117,754	0.00%
2022/07/21	1	90.90	17.2	92.12	93.00	-16.2	117,727	-0.01%
2022/07/20	22.1	91.79	11	91.52	89.70	11.1	116,996	0.01%
2022/07/19	23	91.31	18	91.73	91.60	5	117,778	0.00%
2022/07/18	24	89.97	10	90.02	89.30	14	117,285	0.01%
2022/07/15	8	89.79	7	89.36	89.30	1	117,712	0.00%
2022/07/14	11	88.85	21.1	89.78	90.60	-10.1	118,086	-0.01%
2022/07/13	8.3	89.02	12.5	88.36	87.10	-4.2	117,449	0.00%
2022/07/12	17	87.33	17	87.44	86.10	0	116,723	0.00%
2022/07/11	10	92.45	13.1	92.87	92.30	-3.1	115,616	0.00%
2022/07/08	15	93.36	24.3	93.15	92.70	-9.3	115,425	-0.01%
2022/07/07	12	87.54	7.1	87.38	88.40	4.9	114,229	0.00%
2022/07/06	30.2	87.09	13.5	87.80	85.80	16.7	113,418	0.01%
2022/07/05	27.6	85.50	53	86.69	87.70	-25.4	112,527	-0.02%
2022/07/04	17.1	81.47	8	81.56	82.50	9.1	110,875	0.01%
2022/07/01	64.3	84.12	37	83.73	79.80	27.3	109,978	0.02%
2022/06/30	37.3	86.31	37	85.87	84.60	0.3	108,135	0.00%
2022/06/29	79.7	92.97	84.6	91.90	89.00	-4.9	106,524	0.00%
2022/06/28	54.6	106.43	56	106.46	108.50	-1.4	101,371	0.00%
2022/06/27	29	105.12	38	106.25	108.50	-9	97,932	-0.01%
2022/06/24	25	99.20	71	101.20	98.70	-46	96,001	-0.05%
2022/06/23	68.4	99.24	39.3	99.64	96.10	29.1	95,217	0.03%
2022/06/22	39.1	104.62	44	104.52	102.00	-4.9	94,380	-0.01%
2022/06/21	24.1	110.81	20	110.50	110.00	4.1	91,420	0.00%
2022/06/20	54.4	113.24	28	112.23	109.50	26.4	90,332	0.03%
2022/06/17	36.1	119.64	23	119.20	119.50	13.1	88,054	0.01%
2022/06/16	19.4	122.32	11	122.95	119.50	8.4	87,782	0.01%
2022/06/15	8.1	130.85	148	130.83	128.00	-139.9	87,290	-0.16%	大賣/鉅額交易
2022/06/14	16.1	130.06	10	130.25	131.50	6.1	91,019	0.01%
2022/06/13	41.4	131.59	8	132.25	130.50	33.4	98,088	0.03%
2022/06/10	12	138.46	2	138.75	139.00	10	101,235	0.01%
2022/06/09	20.2	140.53	22	140.20	140.00	-1.9	103,838	0.00%
2022/06/08	4	145.63	7.1	145.08	145.50	-3.1	105,150	0.00%
2022/06/07	13	144.38	11	144.41	144.50	2	108,405	0.00%
2022/06/06	16	145.50	9.2	146.70	143.50	6.8	112,216	0.01%
2022/06/02	11.1	144.95	22	144.48	144.50	-10.9	117,494	-0.01%
2022/06/01	18	142.67	10	143.50	144.50	8	122,507	0.01%
2022/05/31	3.1	141.32	2	140.50	140.50	1.1	128,602	0.00%
2022/05/30	14	145.32	7	144.79	144.00	7	130,969	0.01%
2022/05/27	4	144.25	12.3	143.64	144.50	-8.3	133,139	-0.01%
2022/05/26	8.1	142.81	9.6	143.30	142.00	-1.5	135,923	0.00%
2022/05/25	9.3	143.04	20	142.90	143.00	-10.7	137,580	-0.01%
2022/05/24	3	143.17	8.8	144.11	142.00	-5.8	140,648	0.00%
2022/05/23	146	144.99	18.2	143.34	144.00	127.9	141,672	0.09%	大買/鉅額交易
2022/05/20	33	135.61	10.8	135.60	135.00	22.2	143,505	0.02%
2022/05/19	28.6	133.00	22.5	133.71	136.00	6.1	146,445	0.00%
2022/05/18	8	137.94	8	137.63	137.50	0	147,550	0.00%
2022/05/17	13.1	136.00	9	136.22	135.50	4.1	148,465	0.00%
2022/05/16	25.2	139.13	27	138.76	137.50	-1.8	148,528	0.00%
2022/05/13	3.1	143.18	9	143.44	143.50	-5.9	147,529	0.00%
2022/05/12	18.1	140.94	8.4	142.36	139.00	9.6	148,790	0.01%
2022/05/11	13.1	148.72	5	146.20	144.50	8.1	149,339	0.01%
2022/05/10	7.1	145.29	19.1	147.30	149.00	-12.1	149,834	-0.01%
2022/05/09	17.2	150.82	13	150.38	147.00	4.2	149,854	0.00%
2022/05/06	2	152.99	10	151.15	154.00	-8	151,677	-0.01%
2022/05/05	7.1	152.42	8	152.00	152.50	-0.9	151,966	0.00%
2022/05/04	5	151.50	19.7	151.11	151.50	-14.7	151,229	-0.01%
2022/05/03	5	145.30	6	145.92	146.50	-1	151,034	0.00%
2022/04/29	28	143.20	31.1	144.26	145.00	-3.1	152,395	0.00%
2022/04/28	18	139.81	9.1	140.97	138.00	8.9	153,466	0.01%
2022/04/27	2	140.00	22	137.07	140.00	-20	153,629	-0.01%
2022/04/26	12	139.83	3	140.83	139.00	9	154,336	0.01%
2022/04/25	37.2	140.57	20	141.05	139.50	17.2	154,956	0.01%
2022/04/22	7.1	146.37	28	147.11	147.50	-20.9	154,411	-0.01%
2022/04/21	4	145.63	27	146.41	145.50	-23	155,375	-0.01%
2022/04/20	29	143.28	13.2	143.53	143.50	15.8	155,690	0.01%
2022/04/19	1.1	140.18	6	141.58	141.50	-4.9	156,662	0.00%
2022/04/18	4	139.25	0	0.00	138.00	4	157,249	0.00%
2022/04/15	4	139.50	25	140.86	141.50	-21	158,579	-0.01%
2022/04/14	21.1	140.43	13.3	139.93	138.00	7.8	159,052	0.00%
2022/04/13	3.2	138.05	14.3	139.03	140.00	-11.1	159,379	-0.01%
2022/04/12	14	133.54	8.2	134.31	134.50	5.8	158,970	0.00%
2022/04/11	16	137.69	4.1	137.49	136.00	11.9	158,820	0.01%
2022/04/08	15	135.37	14.2	134.16	135.50	0.9	160,447	0.00%
2022/04/07	12.4	129.98	60	129.89	128.50	-47.6	160,256	-0.03%
2022/04/06	7	134.00	1.1	133.59	133.50	5.9	160,346	0.00%
2022/04/01	18	136.67	13	137.35	138.50	5	161,153	0.00%
2022/03/31	2.1	135.73	2	135.50	135.00	0.1	160,612	0.00%
2022/03/30	8.1	135.25	0	0.00	135.00	8.1	160,879	0.01%
2022/03/29	15.1	136.56	82	135.84	135.00	-66.9	160,807	-0.04%
2022/03/28	18	131.31	39	130.97	133.00	-21	160,703	-0.01%
2022/03/25	35.5	135.90	24	133.42	132.50	11.5	160,740	0.01%
2022/03/24	12.1	141.33	22	141.45	140.50	-10	159,508	-0.01%
2022/03/23	27	143.72	5	143.50	143.50	22	159,913	0.01%
2022/03/22	56.1	144.03	56	142.93	142.50	0.1	160,671	0.00%
2022/03/21	12.2	143.12	15	142.87	144.50	-2.9	161,414	0.00%
2022/03/18	137.2	141.84	134	140.55	141.00	3.2	162,524	0.00%	大買/大賣/
2022/03/17	72.6	144.14	53.8	143.12	146.50	18.8	161,352	0.01%
2022/03/16	117.5	151.15	54	150.95	143.00	63.5	159,444	0.04%	大買/
2022/03/15	65.3	161.77	28	159.48	158.00	37.3	152,784	0.02%
2022/03/14	99	163.48	22.2	164.43	164.50	76.9	151,725	0.05%
2022/03/11	38	156.39	15.1	158.70	160.00	22.9	152,733	0.01%
2022/03/10	41.1	159.39	28.4	159.22	156.00	12.7	153,533	0.01%
2022/03/09	38.1	152.52	34.1	152.99	156.00	4	153,264	0.00%
2022/03/08	43.2	149.52	80.1	146.42	147.00	-36.9	154,489	-0.02%
2022/03/07	53.2	155.16	34.3	153.60	151.00	18.9	149,636	0.01%
2022/03/04	75.1	164.76	36.7	164.19	159.00	38.4	146,034	0.03%
2022/03/03	46.2	155.37	51.1	157.20	160.50	-4.9	141,629	0.00%
2022/03/02	35.6	152.46	37	151.54	151.50	-1.4	141,292	0.00%
2022/03/01	19	147.47	57.1	149.05	150.50	-38.1	141,164	-0.03%
2022/02/25	25	145.52	17	144.71	143.50	8	138,574	0.01%
2022/02/24	39.2	141.89	71.5	143.03	141.50	-32.3	137,892	-0.02%
2022/02/23	18	145.58	41.3	146.16	145.00	-23.3	135,778	-0.02%
2022/02/22	57.6	140.65	51.8	141.98	142.50	5.8	135,360	0.00%
2022/02/21	24.6	145.93	43	145.56	147.00	-18.4	132,479	-0.01%
2022/02/18	24	139.98	55.2	136.86	141.50	-31.2	130,913	-0.02%
2022/02/17	14.1	134.00	16.5	134.62	133.50	-2.4	130,341	0.00%
2022/02/16	4	133.88	12	133.88	133.50	-8	130,324	-0.01%
2022/02/15	12.1	131.79	14	131.79	132.00	-2	131,615	0.00%
2022/02/14	16.3	132.58	25.5	132.86	130.00	-9.2	135,142	-0.01%
2022/02/11	31.1	133.72	21	133.57	131.50	10.1	135,823	0.01%
2022/02/10	9	130.72	13	130.92	132.00	-4	137,310	0.00%
2022/02/09	16	130.75	164.1	131.47	129.00	-148.1	141,333	-0.10%	大賣/鉅額交易
2022/02/08	42.2	128.58	40	128.53	129.00	2.2	142,570	0.00%
2022/02/07	51	118.45	8	118.06	124.00	43	142,448	0.03%
2022/01/26	7	113.07	9	113.17	113.00	-2	145,182	0.00%
2022/01/25	7.6	111.86	3	111.50	110.00	4.6	146,927	0.00%
2022/01/24	7.3	114.25	7	113.64	115.00	0.3	147,622	0.00%
2022/01/21	36.2	118.87	19	117.11	115.50	17.2	148,843	0.01%
2022/01/20	125	124.47	8.1	122.82	124.00	116.9	147,911	0.08%	大買/鉅額交易
2022/01/19	21.2	125.15	36	123.76	122.50	-14.8	148,513	-0.01%
2022/01/18	17	126.18	16	128.50	127.00	1	148,700	0.00%
2022/01/17	14	127.64	2	129.00	127.00	12	150,741	0.01%
2022/01/14	21.1	128.77	15.1	127.86	132.00	6	151,250	0.00%
2022/01/13	22.1	128.88	15.2	126.51	126.00	6.9	150,441	0.00%
2022/01/12	54.1	131.03	57	129.88	128.50	-2.9	150,664	0.00%
2022/01/11	13.1	135.97	31	134.42	134.00	-17.9	150,372	-0.01%
2022/01/10	30	137.97	2	137.25	136.50	28	153,323	0.02%
2022/01/07	39	141.63	7	143.00	140.50	32	153,391	0.02%
2022/01/06	7	143.00	22	143.61	143.00	-15	155,682	-0.01%
2022/01/05	20	141.63	21.3	141.97	141.00	-1.3	157,420	0.00%
2022/01/04	13.1	139.32	19	139.45	140.50	-5.9	160,365	0.00%
2022/01/03	39.6	138.00	40.3	137.98	139.50	-0.7	161,661	0.00%
2021/12/30	27.2	142.39	13	142.35	142.50	14.2	162,803	0.01%
2021/12/29	17.1	144.64	12	145.17	144.00	5.1	165,151	0.00%
2021/12/28	16	143.22	19	143.16	143.50	-3	169,330	0.00%
2021/12/27	5	139.60	9.1	139.88	139.50	-4.1	172,634	0.00%
2021/12/24	10.5	139.98	23	140.09	139.00	-12.6	177,210	-0.01%
2021/12/23	9	140.78	3	140.33	139.00	6	177,626	0.00%
2021/12/22	6	140.58	2	141.50	140.00	4	178,829	0.00%
2021/12/21	28	139.54	67	140.01	141.50	-39	180,705	-0.02%
2021/12/20	46	139.57	15	139.73	139.00	31	182,485	0.02%
2021/12/17	12	141.75	15	142.23	140.50	-3	184,112	0.00%
2021/12/16	29	140.33	17	140.68	141.00	12	183,615	0.01%
2021/12/15	41	137.41	42	135.85	138.00	-1	183,159	0.00%
2021/12/14	45.1	135.28	53.3	135.88	133.00	-8.2	183,106	0.00%
2021/12/13	12	141.13	47	141.26	140.00	-35	181,061	-0.02%
2021/12/10	50.6	140.93	26.5	142.28	140.00	24.1	182,663	0.01%
2021/12/09	19	143.66	22	144.50	146.00	-3	182,805	0.00%
2021/12/08	44.1	146.50	47.1	144.44	143.50	-3	183,955	0.00%
2021/12/07	113	143.09	111	143.28	144.00	2	183,428	0.00%	大買/大賣/
2021/12/06	37	139.20	41.4	139.69	141.00	-4.4	181,188	0.00%
2021/12/03	49	134.28	37.8	134.59	133.50	11.3	180,240	0.01%
2021/12/02	34	131.31	109.3	130.16	133.00	-75.3	181,513	-0.04%	大賣/
2021/12/01	33	124.41	18	125.14	124.50	15	179,276	0.01%
2021/11/30	8.5	124.12	179	123.07	124.50	-170.5	181,460	-0.09%	大賣/鉅額交易
2021/11/29	24	121.52	45	121.03	120.00	-21	182,714	-0.01%
2021/11/26	62.1	121.19	46.1	120.12	118.50	16	184,621	0.01%
2021/11/25	25	123.84	40.8	123.15	124.50	-15.8	183,392	-0.01%
2021/11/24	7	119.64	10.2	120.11	120.00	-3.2	181,941	0.00%
2021/11/23	179.1	121.38	9	121.17	119.50	170.1	182,953	0.09%	大買/鉅額交易
2021/11/22	38	118.84	46.3	119.45	119.50	-8.3	184,329	0.00%
2021/11/19	49.1	118.70	46	117.39	117.00	3.1	185,580	0.00%
2021/11/18	15	118.07	30	119.57	119.00	-15	189,398	-0.01%
2021/11/17	45	118.50	39	117.82	117.00	6	192,811	0.00%
2021/11/16	42	115.24	50.1	116.00	119.50	-8.1	193,997	0.00%
2021/11/15	19	112.55	18	112.22	112.00	1	196,466	0.00%
2021/11/12	33.2	111.74	22	112.09	111.50	11.2	199,268	0.01%
2021/11/11	36.2	114.26	22	114.64	109.50	14.2	198,947	0.01%
2021/11/10	30	122.32	18.2	122.50	120.00	11.9	197,060	0.01%
2021/11/09	46.2	122.87	164	122.20	122.00	-117.8	197,592	-0.06%	大賣/鉅額交易
2021/11/08	76.5	119.00	120.3	118.60	124.00	-43.8	198,679	-0.02%	大賣/
2021/11/05	34.1	111.63	25	112.26	114.00	9.1	201,236	0.00%
2021/11/04	170.3	111.57	132	113.22	109.50	38.3	204,910	0.02%	大買/大賣/
2021/11/03	83	111.31	71	110.89	112.00	12	206,410	0.01%
2021/11/02	17	104.21	33	104.33	105.00	-16	209,357	-0.01%
2021/11/01	40	101.49	41	102.13	100.50	-1	210,903	0.00%
2021/10/29	86	98.01	120.1	97.68	99.50	-34.1	213,497	-0.02%	大賣/
2021/10/28	22	94.50	29	94.31	93.20	-7	219,262	0.00%
2021/10/27	46	93.40	31	93.82	92.80	15	228,121	0.01%
2021/10/26	79.1	95.35	73	95.76	95.10	6.1	239,233	0.00%
2021/10/25	45	94.53	64.4	93.05	95.30	-19.4	246,483	-0.01%
2021/10/22	61	90.64	63	91.09	89.20	-2	254,186	0.00%
2021/10/21	28	92.51	35	92.77	92.20	-7	260,530	0.00%
2021/10/20	21	92.54	17	92.54	91.40	4	265,268	0.00%
2021/10/19	49	92.85	43	93.05	91.70	6	272,326	0.00%
2021/10/18	90.4	88.86	107	88.56	92.40	-16.6	280,299	-0.01%	大賣/
2021/10/15	69	94.88	51	94.58	93.90	18	286,315	0.01%
2021/10/14	168	94.62	81	95.03	95.30	87	284,975	0.03%	大買/
2021/10/13	104	93.87	140	93.68	92.90	-36	281,702	-0.01%	大買/大賣/
2021/10/12	122.2	93.78	213	93.37	90.50	-90.9	279,732	-0.03%	大買/大賣/
2021/10/08	96	101.10	69	100.63	100.00	27	276,342	0.01%
2021/10/07	58	102.53	82.6	102.98	102.50	-24.6	276,157	-0.01%
2021/10/06	244	99.62	113.1	99.34	97.80	130.9	273,216	0.05%	大買/大賣/鉅額交易
2021/10/05	118.2	102.69	157.1	102.65	103.00	-38.9	270,476	-0.01%	大買/大賣/
2021/10/04	61.3	106.38	72	106.12	102.50	-10.7	266,654	0.00%
2021/10/01	87.4	117.29	43	116.69	113.50	44.4	262,828	0.02%
2021/09/30	39	124.97	28	125.14	126.00	11	258,955	0.00%
2021/09/29	52	122.51	57	123.24	123.00	-5	266,397	0.00%
2021/09/28	28.3	126.39	22.5	125.93	125.50	5.8	272,286	0.00%
2021/09/27	25.7	134.75	22.2	134.57	131.50	3.5	278,548	0.00%
2021/09/24	35	133.07	46.1	132.72	134.00	-11.1	277,910	0.00%
2021/09/23	10	127.70	16.1	128.10	127.50	-6.1	276,862	0.00%
2021/09/22	16	125.00	15.1	124.73	125.00	0.9	278,003	0.00%
2021/09/17	15	128.00	30	127.52	128.00	-15	278,093	-0.01%
2021/09/16	12	124.25	11	125.00	124.00	1	278,408	0.00%
2021/09/15	50	122.18	50	122.73	124.50	0	279,439	0.00%
2021/09/14	55.1	128.10	22	128.05	123.50	33.1	279,133	0.01%
2021/09/13	41	134.91	41.1	134.14	132.00	-0.1	278,137	0.00%
2021/09/10	65	130.14	91.1	130.90	133.50	-26.1	277,324	-0.01%
2021/09/09	28	126.66	31	126.90	126.50	-3	276,395	0.00%
2021/09/08	43.1	125.96	40	126.31	126.00	3.1	282,336	0.00%
2021/09/07	65	126.25	79	126.21	128.00	-14	296,157	0.00%
2021/09/06	62.3	121.44	50.4	121.41	118.00	11.9	300,566	0.00%
2021/09/03	65.8	126.31	60.4	126.20	125.50	5.4	306,502	0.00%
2021/09/02	45	128.60	41.8	128.15	129.50	3.3	310,347	0.00%
2021/09/01	106	131.17	74.1	131.27	128.50	31.9	315,029	0.01%	大買/
2021/08/31	43.7	138.83	60	139.89	136.00	-16.3	315,876	-0.01%
2021/08/30	17	141.12	129	142.02	140.00	-112	324,773	-0.03%	大賣/鉅額交易
2021/08/27	26.3	140.72	28.1	141.09	141.00	-1.8	330,529	0.00%
2021/08/26	55.6	142.12	36.1	142.57	142.50	19.5	337,701	0.01%
2021/08/25	78.1	142.31	94.4	142.28	144.00	-16.3	346,126	0.00%
2021/08/24	91.7	143.93	62.4	142.28	140.00	29.3	351,799	0.01%
2021/08/23	75.2	141.97	69.4	142.16	144.00	5.8	356,981	0.00%
2021/08/20	51.1	130.78	63.2	131.57	132.50	-12.1	363,044	0.00%
2021/08/19	67.9	132.30	41	134.89	128.00	26.9	368,882	0.01%
2021/08/18	23	125.13	78.1	128.82	136.00	-55.1	373,418	-0.01%
2021/08/17	54.1	127.25	20	130.90	126.50	34.1	379,697	0.01%
2021/08/16	37.3	132.80	101.3	132.30	130.50	-64	389,123	-0.02%	大賣/
2021/08/13	49.3	135.42	33.1	135.56	130.50	16.2	396,226	0.00%
2021/08/12	81	134.85	90.2	133.58	137.00	-9.2	405,746	0.00%
2021/08/11	177.8	133.68	174.1	132.54	132.00	3.7	407,695	0.00%	大買/大賣/
2021/08/10	169.6	144.79	134.5	142.13	139.50	35.1	403,656	0.01%	大買/大賣/
2021/08/09	104.4	144.47	81.1	144.09	142.50	23.3	405,351	0.01%	大買/
2021/08/06	306.2	144.61	326.4	145.97	142.00	-20.3	410,188	0.00%	大買/大賣/
2021/08/05	65.5	140.16	58	141.24	138.50	7.5	410,472	0.00%
2021/08/04	105.2	142.70	105	142.69	143.50	0.2	413,241	0.00%	大買/大賣/
2021/08/03	167.5	142.35	160.2	142.58	141.00	7.3	422,017	0.00%	大買/大賣/
2021/08/02	187.1	130.99	202.5	131.65	141.50	-15.3	419,806	0.00%	大買/大賣/
2021/07/30	485	143.81	385.5	144.09	132.00	99.5	414,783	0.02%	大買/大賣/
2021/07/29	210.8	137.36	211.5	138.86	144.50	-0.7	409,169	0.00%	大買/大賣/
2021/07/28	260.8	123.98	389.4	125.29	131.50	-128.6	407,561	-0.03%	大買/大賣/鉅額交易
2021/07/27	302.7	132.50	134	133.87	126.50	168.7	407,672	0.04%	大買/大賣/鉅額交易
2021/07/26	125.8	147.44	171	144.32	140.50	-45.2	408,233	-0.01%	大買/大賣/
2021/07/23	181.1	148.10	206.2	148.46	154.00	-25.1	407,402	-0.01%	大買/大賣/
2021/07/22	258.2	145.17	196.2	143.50	143.50	62	404,660	0.02%	大買/大賣/
2021/07/21	274.3	159.80	228.5	162.90	155.00	45.8	404,151	0.01%	大買/大賣/
2021/07/20	11.2	169.78	1	168.00	169.50	10.2	400,099	0.00%
2021/07/19	17.2	185.89	7.2	184.72	186.00	10	408,762	0.00%
2021/07/16	15	174.20	1.2	179.00	178.50	13.8	420,744	0.00%
2021/07/15	1.2	154.00	11	157.77	163.00	-9.8	426,675	0.00%
2021/07/14	15.5	148.95	24.3	149.98	148.50	-8.8	431,418	0.00%
2021/07/13	6.6	167.19	19	168.58	165.00	-12.4	436,403	0.00%
2021/07/12	7.6	183.93	20.2	189.34	183.00	-12.6	440,608	0.00%
2021/07/09	19.8	190.31	21	191.86	187.00	-1.3	444,332	0.00%
2021/07/08	7.1	192.62	12	187.88	207.50	-4.9	453,132	0.00%
2021/07/07	10.3	206.68	4.3	216.80	202.00	6	458,714	0.00%
2021/07/06	176.3	224.65	156	225.55	224.00	20.3	463,239	0.00%	大買/大賣/
2021/07/05	82.5	208.50	126.4	207.65	217.00	-43.9	460,933	-0.01%	大賣/
2021/07/02	180.2	208.95	127.8	209.21	206.50	52.4	457,561	0.01%	大買/大賣/
2021/07/01	38.5	207.48	30.5	206.54	213.00	8	454,472	0.00%
2021/06/30	10.1	190.51	30.1	191.07	197.00	-20	460,040	0.00%
2021/06/29	23.7	180.68	15.6	181.69	179.50	8.1	463,620	0.00%
2021/06/28	16.1	169.19	7.2	174.13	176.00	8.9	466,807	0.00%
2021/06/25	22.3	157.80	9.1	157.63	160.00	13.3	467,678	0.00%
2021/06/24	15	147.31	32.1	146.07	152.00	-17.1	469,148	0.00%
2021/06/23	41.3	144.13	77.1	139.38	138.50	-35.8	470,103	-0.01%
2021/06/22	35.6	157.03	33.1	155.35	153.50	2.6	472,134	0.00%
2021/06/21	40.2	147.66	37	147.23	152.00	3.2	474,523	0.00%
2021/06/18	46.1	137.42	30	141.40	140.00	16.1	481,844	0.00%
2021/06/17	128	133.22	143	132.20	136.50	-15	486,053	0.00%	大買/大賣/
2021/06/16	294.6	139.88	258	140.35	133.50	36.6	482,407	0.01%	大買/大賣/
2021/06/15	134	129.44	120.2	131.00	136.00	13.8	469,049	0.00%	大買/大賣/
2021/06/11	65	120.48	86.7	119.64	124.00	-21.7	462,202	0.00%
2021/06/10	106.3	113.74	92.1	113.87	113.50	14.2	455,798	0.00%	大買/
2021/06/09	137.1	117.54	129	116.98	116.00	8.1	452,231	0.00%	大買/大賣/
2021/06/08	83	113.86	106	113.54	115.50	-23	447,647	-0.01%	大賣/
2021/06/07	152.4	114.04	159	111.51	110.50	-6.6	445,887	0.00%	大買/大賣/
2021/06/04	120.3	118.92	118.1	119.06	116.50	2.2	437,397	0.00%	大買/大賣/
2021/06/03	186.2	117.22	131	116.13	119.00	55.2	432,526	0.01%	大買/大賣/
2021/06/02	134.2	111.58	112.4	112.22	110.50	21.9	425,638	0.01%	大買/大賣/
2021/06/01	104	102.56	162	102.61	108.00	-58	416,036	-0.01%	大買/大賣/
2021/05/31	358.2	100.41	334	101.03	98.60	24.2	408,878	0.01%	大買/大賣/
2021/05/28	209	90.70	278	92.26	96.40	-69	400,305	-0.02%	大買/大賣/
2021/05/27	224	87.29	228	87.71	87.70	-4	393,426	0.00%	大買/大賣/
2021/05/26	177	84.48	231	83.97	85.60	-54	387,304	-0.01%	大買/大賣/
2021/05/25	289	83.76	262	85.06	82.40	27	379,915	0.01%	大買/大賣/
2021/05/24	278	87.49	243.8	87.32	86.40	34.2	373,220	0.01%	大買/大賣/
2021/05/21	295.5	82.12	206	82.54	84.70	89.5	366,431	0.02%	大買/大賣/
2021/05/20	437	78.64	393	78.14	77.00	44	363,426	0.01%	大買/大賣/
2021/05/19	245	73.92	171	74.39	76.30	74	353,990	0.02%	大買/大賣/
2021/05/18	25	68.00	97	68.34	69.40	-72	354,300	-0.02%
2021/05/17	350	66.56	496.1	66.51	63.10	-146.1	355,083	-0.04%	大買/大賣/鉅額交易
2021/05/14	186	74.00	99.2	74.65	70.10	86.8	348,929	0.02%	大買/
2021/05/13	60.2	78.84	112.7	78.51	77.50	-52.5	341,630	-0.02%	大賣/
2021/05/12	163.3	89.59	77	90.69	86.10	86.3	339,909	0.03%	大買/
2021/05/11	187.5	94.79	159	95.29	95.60	28.5	338,553	0.01%	大買/大賣/
2021/05/10	116.6	90.11	201.4	90.90	93.50	-84.8	328,422	-0.03%	大買/大賣/
2021/05/07	132.1	82.33	174	82.65	85.00	-42	325,581	-0.01%	大買/大賣/
2021/05/06	157.1	83.08	155	83.16	81.10	2.1	323,968	0.00%	大買/大賣/
2021/05/05	204.5	77.97	220	78.67	79.90	-15.5	320,740	0.00%	大買/大賣/
2021/05/04	252.3	83.26	154.5	84.48	78.00	97.8	317,797	0.03%	大買/大賣/
2021/05/03	99	84.68	95	84.88	86.60	4	313,206	0.00%
2021/04/29	64.5	76.35	53	76.94	79.00	11.5	311,289	0.00%
2021/04/28	85.5	78.69	82	79.19	76.80	3.5	313,044	0.00%
2021/04/27	130	78.64	118.2	78.49	77.50	11.8	314,226	0.00%	大買/大賣/
2021/04/26	46.2	73.69	83.1	74.10	76.80	-36.9	312,603	-0.01%
2021/04/23	122	71.36	121.2	71.25	69.90	0.8	315,745	0.00%	大買/大賣/
2021/04/22	191.6	77.66	122	77.65	72.90	69.6	315,593	0.02%	大買/大賣/
2021/04/21	166.6	72.62	191.1	73.39	75.90	-24.5	308,666	-0.01%	大買/大賣/
2021/04/20	178	68.55	174	68.17	69.00	4	309,304	0.00%	大買/大賣/
2021/04/19	130	67.85	118.2	67.44	68.00	11.8	313,097	0.00%	大買/大賣/
2021/04/16	28.1	61.20	51	61.40	63.30	-22.9	312,672	-0.01%
2021/04/15	64.5	59.41	35.7	59.57	59.00	28.8	316,287	0.01%
2021/04/14	85.2	57.98	72	57.43	59.90	13.2	324,475	0.00%
2021/04/13	66	56.30	48	56.71	56.90	18	323,391	0.01%
2021/04/12	71	54.44	84.3	54.42	55.00	-13.3	325,158	0.00%
2021/04/09	23.3	50.47	45	50.35	50.00	-21.7	327,887	-0.01%
2021/04/08	50.3	51.58	102	50.90	52.30	-51.7	328,861	-0.02%	大賣/
2021/04/07	36.3	49.66	36	50.18	50.50	0.3	330,502	0.00%
2021/04/06	151	48.96	131	48.84	49.50	20	339,217	0.01%	大買/大賣/
2021/04/01	18	47.40	21.1	47.47	47.90	-3.1	334,420	0.00%
2021/03/31	37	45.01	36	45.43	45.50	1	335,169	0.00%
2021/03/30	5	43.88	49	43.98	43.80	-44	332,613	-0.01%
2021/03/29	21	44.04	14	44.01	43.80	7	334,642	0.00%
2021/03/26	7	42.66	17	42.80	43.05	-10	338,151	0.00%
2021/03/25	27	42.49	26	42.28	41.70	1	342,399	0.00%
2021/03/24	28	43.43	57.3	42.55	43.70	-29.3	344,151	-0.01%
2021/03/23	125	45.45	43.5	44.82	42.75	81.5	341,620	0.02%	大買/
2021/03/22	20	44.56	93	45.32	45.85	-73	335,637	-0.02%
2021/03/19	55	41.68	102.5	42.01	41.70	-47.5	335,053	-0.01%	大賣/
2021/03/18	67.2	40.77	43	41.15	41.65	24.2	336,025	0.01%
2021/03/17	8	39.82	9	40.01	40.10	-1	338,081	0.00%
2021/03/16	7	39.51	20.2	39.78	39.60	-13.2	340,095	0.00%
2021/03/15	17.2	39.40	23	39.75	40.00	-5.8	343,638	0.00%
2021/03/12	31	38.99	74	38.98	38.80	-43	346,068	-0.01%
2021/03/11	3	38.23	11	39.28	38.15	-8	345,247	0.00%
2021/03/10	80	38.25	53	38.52	38.05	27	343,580	0.01%
2021/03/09	31	38.24	54.2	37.72	38.40	-23.2	342,793	-0.01%
2021/03/08	73	37.96	71	38.04	37.35	2	342,626	0.00%
2021/03/05	11.1	37.75	18	37.41	37.30	-6.9	343,254	0.00%
2021/03/04	1	37.40	0	0.00	37.30	1	344,270	0.00%
2021/03/03	7	37.24	10.3	37.36	38.05	-3.3	345,435	0.00%
2021/03/02	60.2	38.17	39	37.79	36.50	21.2	347,418	0.01%
2021/02/26	25.1	37.42	23	37.76	37.95	2.1	346,878	0.00%
2021/02/25	11	37.59	27.5	37.66	37.65	-16.5	346,065	0.00%
2021/02/24	51	37.39	6	38.66	36.75	45	346,653	0.01%
2021/02/23	24	38.92	35	39.00	38.35	-11	345,278	0.00%
2021/02/22	108	38.95	140	39.04	39.40	-32	343,575	-0.01%	大買/大賣/
2021/02/19	37	37.14	11	37.33	36.85	26	341,444	0.01%
2021/02/18	108	38.03	134.7	38.22	37.45	-26.7	340,564	-0.01%	大買/大賣/
2021/02/17	61.1	35.71	62.1	35.62	36.70	-1	334,836	0.00%
2021/02/05	7	33.74	29	33.83	33.70	-22	333,779	-0.01%
2021/02/04	16	33.79	1	33.95	33.95	15	333,977	0.00%
2021/02/03	41.1	34.78	59	34.86	33.55	-18	335,365	-0.01%
2021/02/02	67.1	33.73	82	33.49	34.10	-15	334,637	0.00%
2021/02/01	7	31.11	26.7	31.40	31.20	-19.7	332,819	-0.01%
2021/01/29	25.2	31.44	11	32.36	31.20	14.2	331,287	0.00%
2021/01/28	41.1	31.84	9.2	33.24	33.20	31.9	329,188	0.01%
2021/01/27	15.1	32.69	4	32.88	32.45	11.1	326,737	0.00%
2021/01/26	83	34.17	52	33.78	33.65	31	324,290	0.01%
2021/01/25	44.5	36.08	36	35.91	35.35	8.5	321,731	0.00%
2021/01/22	80	34.13	122.4	34.21	35.00	-42.4	317,020	-0.01%	大賣/
2021/01/21	61.4	32.05	21.5	32.59	32.10	39.9	311,919	0.01%
2021/01/20	23.5	31.03	37	31.22	30.45	-13.5	307,578	0.00%
2021/01/19	293	34.56	309	34.37	32.00	-16	301,961	-0.01%	大買/大賣/
2021/01/18	693	32.98	456	32.46	34.00	237	298,582	0.08%	大買/大賣/鉅額交易
2021/01/15	123	35.16	68	35.70	34.25	55	291,543	0.02%	大買/
2021/01/14	65	38.61	59	38.56	38.05	6	282,872	0.00%
2021/01/13	109	38.25	96	38.16	37.45	13	277,868	0.00%	大買/
2021/01/12	117	40.15	87	40.41	38.55	30	271,214	0.01%	大買/
2021/01/11	76	41.59	60	41.76	42.65	16	263,335	0.01%
2021/01/08	127	39.73	115	39.28	40.30	12	258,827	0.00%	大買/大賣/
2021/01/07	423	39.58	384	39.20	38.45	39	251,081	0.02%	大買/大賣/
2021/01/06	162	44.48	192.1	43.80	42.55	-30.1	239,427	-0.01%	大買/大賣/
2021/01/05	183.1	44.33	140	44.28	45.50	43.1	232,855	0.02%	大買/大賣/
2021/01/04	244	43.05	254	43.20	44.75	-10	225,311	0.00%	大買/大賣/
2020/12/31	144	39.46	146	39.58	40.70	-2	217,707	0.00%	大買/大賣/
2020/12/30	160	37.65	163	37.61	38.20	-3	211,301	0.00%	大買/大賣/
2020/12/29	286	38.56	231	38.78	38.35	55	206,347	0.03%	大買/大賣/
2020/12/28	88	36.04	65	36.05	36.75	23	193,655	0.01%
2020/12/25	23.2	33.21	31	32.97	33.45	-7.8	191,484	0.00%
2020/12/24	18	31.43	23	31.27	31.00	-5	186,562	0.00%
2020/12/23	100	30.04	51	30.12	30.70	49	184,624	0.03%
2020/12/22	77	31.59	31.2	31.56	30.20	45.8	182,936	0.03%
2020/12/21	66	31.84	39	32.18	32.55	27	178,077	0.02%
2020/12/18	42.2	30.54	49	30.86	30.60	-6.8	174,642	0.00%
2020/12/17	18	29.54	5	29.50	29.50	13	169,195	0.01%
2020/12/16	70	29.38	67	29.64	29.65	3	168,328	0.00%
2020/12/15	92	29.75	80	29.94	28.65	12	165,748	0.01%
2020/12/14	10	28.76	69	28.60	29.45	-59	161,575	-0.04%
2020/12/11	46	27.40	11	27.83	27.15	35	159,719	0.02%
2020/12/10	17	28.69	17	28.80	28.90	0	156,348	0.00%
2020/12/09	74	27.71	44	27.97	28.50	30	157,119	0.02%
2020/12/08	9	26.46	8	26.21	26.65	1	154,716	0.00%
2020/12/07	0	0.00	11	24.36	24.25	-11	149,613	-0.01%
2020/12/04	2	24.43	11	24.45	24.20	-9	148,675	-0.01%
2020/12/03	2	24.90	1	25.10	24.75	1	148,725	0.00%
2020/12/02	9	24.48	2	24.68	24.65	7	150,359	0.00%
2020/12/01	12	24.08	7	24.19	24.30	5	149,880	0.00%
2020/11/30	13	24.91	12	25.30	24.70	1	148,944	0.00%
2020/11/27	20	25.01	11	24.80	25.10	9	147,374	0.01%
2020/11/26	17	24.52	34	24.40	24.65	-17	146,402	-0.01%
2020/11/25	6	23.88	6	23.84	23.85	0	145,358	0.00%
2020/11/24	31	23.39	12	23.61	23.15	19	142,622	0.01%
2020/11/23	10	23.33	5.5	23.25	23.45	4.5	141,379	0.00%
2020/11/20	4	22.59	24	22.39	22.55	-20	141,017	-0.01%
2020/11/19	28.5	22.11	0	0.00	21.95	28.5	142,743	0.02%
2020/11/18	21	21.74	22	21.92	22.50	-1	140,647	0.00%
2020/11/17	12	20.64	26	20.78	21.10	-14	137,819	-0.01%
2020/11/16	51	20.30	53	20.41	20.50	-2	138,620	0.00%
2020/11/13	18	20.18	25	20.08	20.10	-7	139,438	-0.01%
2020/11/12	3	19.52	0	0.00	19.50	3	138,375	0.00%
2020/11/11	35	20.03	59	19.91	20.20	-24	138,779	-0.02%
2020/11/10	49	21.47	50	20.11	19.95	-1	137,101	0.00%
2020/11/09	84	21.60	78.4	21.72	21.70	5.6	131,851	0.00%
2020/11/06	5	20.00	27	20.18	20.35	-22	128,364	-0.02%
2020/11/05	2	20.03	18	19.80	19.80	-16	127,834	-0.01%
2020/11/04	3	19.20	10	19.80	19.80	-7	126,762	-0.01%
2020/11/03	2	19.25	5	19.30	19.25	-3	125,533	0.00%
2020/11/02	3	19.33	2	19.50	19.20	1	124,190	0.00%
2020/10/30	16	18.89	1	19.10	18.90	15	121,735	0.01%
2020/10/29	3	18.48	3	18.73	18.95	0	119,885	0.00%
2020/10/28	7	19.33	5	18.96	18.80	2	117,910	0.00%
2020/10/27	4	19.50	2	19.63	19.65	2	115,403	0.00%
2020/10/26	63	19.74	98.1	19.73	19.80	-35.1	113,934	-0.03%
2020/10/23	27	18.60	21	18.60	18.60	6	109,416	0.01%
2020/10/22	5	17.70	4	17.75	17.90	1	106,951	0.00%
2020/10/20	1	17.65	46	17.60	17.95	-45	105,733	-0.04%
2020/10/19	0	0.00	2	17.95	17.85	-2	104,644	0.00%
2020/10/16	8	17.72	16	17.46	17.65	-8	103,316	-0.01%
2020/10/15	0	0.00	1	17.45	17.50	-1	101,167	0.00%
2020/10/14	3	16.85	3	17.02	17.15	0	99,905	0.00%
2020/10/13	133	16.92	94	16.86	17.00	39	98,781	0.04%	大買/
2020/10/12	2	16.20	51	16.20	16.30	-49	96,201	-0.05%
2020/10/08	3	16.50	2	16.53	16.65	1	95,101	0.00%
2020/10/07	0	0.00	4	16.65	16.65	-4	94,341	0.00%
2020/10/06	2	16.30	1	16.40	16.45	1	93,537	0.00%
2020/10/05	41	16.15	44	16.28	16.45	-3	92,554	0.00%
2020/09/30	0	0.00	1	16.00	15.85	-1	90,775	0.00%
2020/09/29	1	15.75	3	15.60	15.45	-2	89,783	0.00%
2020/09/28	1	15.50	0	0.00	15.55	1	88,723	0.00%
2020/09/25	25	15.29	4	15.38	15.40	21	88,039	0.02%
2020/09/24	3	14.97	2	14.95	14.80	1	85,793	0.00%
2020/09/23	10	15.29	52	15.10	15.20	-42	83,579	-0.05%
2020/09/22	2	15.65	4	15.85	15.80	-2	79,654	0.00%
2020/09/21	1	15.75	0	0.00	15.80	1	78,597	0.00%
2020/09/18	1	15.95	6	16.10	16.05	-5	77,335	-0.01%
2020/09/17	4	16.23	3	16.28	16.10	1	76,254	0.00%
2020/09/16	18	16.14	13	15.78	16.10	5	74,588	0.01%
2020/09/15	0	0.00	5	16.80	16.90	-5	71,108	-0.01%
2020/09/14	32	17.39	2	16.95	16.50	30	69,318	0.04%
2020/09/11	41	18.21	12	18.38	17.70	29	64,199	0.05%
2020/09/10	1	19.05	1	19.20	19.05	0	60,379	0.00%
2020/09/09	2	18.85	8	18.88	19.00	-6	59,235	-0.01%
2020/09/08	8	18.68	4	18.79	18.70	4	57,847	0.01%
2020/09/07	30	19.27	33	19.32	18.80	-3	55,986	-0.01%
2020/09/04	12	18.43	14	18.63	18.80	-2	52,869	0.00%
2020/09/03	4	17.70	13	18.12	18.20	-9	51,321	-0.02%
2020/09/02	3	17.43	3	17.32	17.60	0	49,450	0.00%
2020/09/01	4	17.04	5.1	17.21	17.20	-1.1	48,390	0.00%
2020/08/31	16	17.32	15.1	17.56	17.40	1	46,838	0.00%
2020/08/28	4	16.46	2	16.55	16.35	2	43,576	0.00%
2020/08/27	2	16.33	0	0.00	16.25	2	42,409	0.00%
2020/08/26	2	16.25	2	16.35	16.45	0	41,223	0.00%
2020/08/25	3	15.93	10	16.08	16.30	-7	39,046	-0.02%
2020/08/24	0	0.00	1	15.20	15.20	-1	34,943	0.00%
2020/08/21	4	15.20	11	15.39	15.20	-7	34,183	-0.02%
2020/08/20	25	14.84	6	15.33	15.00	19	32,488	0.06%
2020/08/19	20	15.56	15	15.38	15.40	5	29,075	0.02%
2020/08/18	17	14.90	33	15.04	15.20	-16	26,709	-0.06%
2020/08/17	25	14.49	20	14.82	14.90	5	23,874	0.02%
2020/08/14	5	13.20	3	13.15	13.55	2	21,723	0.01%
2020/08/13	0	0.00	4	12.53	12.35	-4	19,151	-0.02%
2020/08/12	4	12.21	0	0.00	12.20	4	18,795	0.02%
2020/08/11	54	12.57	50.6	12.61	12.45	3.4	18,327	0.02%
2020/08/10	1	12.10	69	12.08	12.50	-68	16,859	-0.40%
2020/08/06	0	0.00	1	11.20	11.15	-1	15,304	-0.01%
2020/07/31	1	11.10	0	0.00	11.00	1	15,225	0.01%
2020/07/29	0	0.00	1	10.95	10.95	-1	15,078	-0.01%
2020/07/28	0	0.00	40	10.75	10.70	-40	15,109	-0.26%
2020/07/27	0.1	10.80	0	0.00	10.80	0.1	15,648	0.00%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/23	0	0.00	1	10.80	10.85	-1	16,104	-0.01%
2020/07/22	17	10.94	0	0.00	10.95	17	16,134	0.11%
2020/07/20	25	10.80	4	10.80	10.80	21	16,096	0.13%
2020/07/17	0	0.00	1	10.95	10.85	-1	16,106	-0.01%
2020/07/15	0	0.00	0.2	10.80	10.85	-0.2	16,399	0.00%
2020/07/14	0	0.00	0.1	10.75	10.70	-0.1	16,443	0.00%
2020/07/13	0	0.00	1.1	10.80	10.80	-1.1	16,520	-0.01%
2020/07/10	9	10.88	8	10.85	10.75	1	16,836	0.01%
2020/07/09	6	11.08	0	0.00	11.05	6	16,775	0.04%
2020/07/08	3	11.15	0	0.00	11.15	3	16,764	0.02%
2020/07/07	10	11.05	0	0.00	11.25	10	16,658	0.06%
2020/07/06	10	11.05	0.5	11.15	11.15	9.5	16,800	0.06%
2020/06/18	1	10.95	4	11.05	11.00	-3	16,660	-0.02%
2020/06/17	5	11.30	1	11.10	11.25	4	16,616	0.02%
2020/06/16	0.1	11.15	0	0.00	11.25	0.1	16,725	0.00%
2020/06/15	0	0.00	1	10.80	10.75	-1	16,923	-0.01%
2020/06/12	0	0.00	30	10.75	10.85	-30	17,087	-0.18%
2020/06/11	0	0.00	2	11.15	10.95	-2	17,309	-0.01%
2020/06/09	0	0.00	0.1	11.30	11.30	-0.1	17,670	0.00%
2020/06/08	1	11.40	0	0.00	11.35	1	17,874	0.01%
2020/05/28	4	11.05	0	0.00	10.90	4	17,750	0.02%
2020/05/21	32	11.00	0	0.00	11.00	32	17,444	0.18%
2020/05/20	0	0.00	8	10.78	10.75	-8	16,708	-0.05%
2020/05/19	0	0.00	2	10.85	10.70	-2	16,592	-0.01%
2020/05/18	2	10.65	0	0.00	10.70	2	16,605	0.01%
2020/05/07	0	0.00	1	10.60	10.60	-1	16,552	-0.01%
2020/05/04	8	10.76	0	0.00	10.75	8	16,637	0.05%
2020/04/29	2	10.73	1	10.70	10.70	1	16,169	0.01%
2020/04/28	0	0.00	1	10.50	10.55	-1	15,964	-0.01%
2020/04/27	0	0.00	1	10.20	10.20	-1	16,250	-0.01%
2020/04/24	1	9.98	221	10.00	9.94	-220	16,289	-1.35%	大賣/鉅額交易
2020/04/23	1	10.10	0	0.00	10.05	1	16,292	0.01%
2020/04/16	0	0.00	0.1	10.30	10.30	-0.1	16,326	0.00%
2020/04/10	1	10.15	0	0.00	10.20	1	16,231	0.01%
2020/04/09	0	0.00	2	10.25	10.25	-2	16,548	-0.01%
2020/04/06	0.1	9.11	0	0.00	9.11	0.1	15,969	0.00%
2020/03/27	0	0.00	2	9.60	9.40	-2	15,373	-0.01%
2020/03/24	2	9.41	0	0.00	9.44	2	14,981	0.01%
2020/03/18	10	9.79	10	9.91	9.50	0	14,626	0.00%
2020/03/17	0	0.00	4	9.45	9.42	-4	14,397	-0.03%
2020/03/16	20	10.50	0	0.00	9.86	20	14,019	0.14%
2020/03/13	21	10.20	20	10.45	10.45	1	13,652	0.01%
2020/03/12	0	0.00	0.1	11.10	11.10	-0.1	13,317	0.00%
2020/03/10	0.1	11.65	0	0.00	11.70	0.1	13,299	0.00%
2020/03/05	1	11.85	0	0.00	11.85	1	12,641	0.01%
2020/03/03	3	11.50	0	0.00	11.40	3	12,316	0.02%
2020/03/02	100	11.40	5	11.40	11.40	95	12,380	0.77%
2020/02/27	100	11.55	0	0.00	11.55	100	12,396	0.81%
2020/02/24	0	0.00	5	11.60	11.55	-5	12,302	-0.04%
2020/02/21	0	0.00	5	11.80	11.75	-5	12,615	-0.04%
2020/02/13	0	0.00	2	11.85	11.90	-2	12,232	-0.02%
2020/02/12	0	0.00	10	11.85	11.80	-10	12,237	-0.08%
2020/02/10	10	11.45	0	0.00	11.50	10	12,262	0.08%
2020/02/05	10	11.85	0.2	11.75	11.70	9.8	13,176	0.07%
2020/02/03	50	11.20	50.1	11.30	11.45	-0.1	13,083	0.00%
2020/01/31	10	11.68	4	11.80	11.75	6	13,329	0.05%
2020/01/30	5	12.20	0	0.00	11.80	5	13,347	0.04%
2020/01/20	15	12.95	0	0.00	12.95	15	13,050	0.11%
2020/01/16	0	0.00	2	13.00	13.00	-2	13,165	-0.02%
2020/01/13	2	13.15	0	0.00	13.15	2	13,088	0.02%
2020/01/10	5	13.08	100	13.10	13.15	-95	13,087	-0.73%
2020/01/08	10	12.63	8	12.70	12.60	2	12,602	0.02%
2020/01/07	100	12.95	8	12.90	12.90	92	12,458	0.74%
2020/01/06	100	12.95	100	13.10	13.00	0	12,401	0.00%
2020/01/02	0.1	12.60	0	0.00	12.70	0.1	11,649	0.00%
2019/12/26	0	0.00	5	12.50	12.50	-5	11,694	-0.04%
2019/12/23	0	0.00	0.5	12.50	12.55	-0.5	11,986	0.00%
2019/12/18	0	0.00	5	12.56	12.65	-5	11,984	-0.04%
2019/12/16	5	12.40	0	0.00	12.45	5	11,701	0.04%
2019/12/13	0.2	12.40	5	12.25	12.40	-4.9	11,696	-0.04%
2019/12/09	0	0.00	5	12.30	12.20	-5	11,742	-0.04%
2019/12/06	0	0.00	5.2	12.35	12.25	-5.2	11,693	-0.04%
2019/12/05	9	12.35	15	12.35	12.35	-6	11,600	-0.05%
2019/12/02	5	12.35	0	0.00	12.30	5	11,381	0.04%
2019/11/26	0	0.00	9	12.45	12.50	-9	10,997	-0.08%
2019/11/20	0.2	12.80	5	12.50	12.85	-4.8	10,885	-0.04%
2019/11/05	3	12.60	0	0.00	12.65	3	11,154	0.03%
2019/11/04	5	12.65	0	0.00	12.80	5	10,738	0.05%
2019/10/25	3	13.40	20	13.45	13.20	-17	11,122	-0.15%
2019/10/23	3	13.25	0	0.00	13.20	3	11,233	0.03%
2019/10/21	5	13.20	0	0.00	13.25	5	11,346	0.04%
2019/09/27	0	0.00	2	13.10	13.00	-2	12,493	-0.02%
2019/09/23	0	0.00	0.1	13.10	13.15	-0.1	13,010	0.00%
2019/09/19	7	13.20	0	0.00	13.10	7	13,148	0.05%
2019/09/18	5	13.10	0	0.00	13.10	5	13,170	0.04%
2019/09/17	0	0.00	5	12.95	13.05	-5	13,234	-0.04%
2019/09/12	10	13.30	0	0.00	13.30	10	13,412	0.07%
2019/09/06	5	13.15	0	0.00	13.15	5	13,126	0.04%
2019/08/15	0	0.00	6	12.70	12.65	-6	12,550	-0.05%
2019/08/08	0	0.00	25	13.37	13.35	-25	12,163	-0.21%
2019/08/01	0	0.00	10	14.20	14.10	-10	11,675	-0.09%
2019/07/24	0	0.00	21	13.85	13.75	-21	11,420	-0.18%
2019/07/22	7	14.09	0	0.00	14.15	7	11,146	0.06%
2019/07/17	10	13.30	0	0.00	13.35	10	10,617	0.09%
2019/07/15	40	13.29	0	0.00	13.35	40	11,357	0.35%
2019/07/11	5	13.45	0	0.00	13.40	5	11,655	0.04%
2019/07/09	0	0.00	31.5	13.35	13.40	-31.5	12,327	-0.26%
2019/07/05	0	0.00	37	13.40	13.55	-37	12,131	-0.30%
2019/07/02	0	0.00	5	13.25	13.30	-5	11,767	-0.04%
2019/06/28	0	0.00	1	12.55	12.45	-1	11,211	-0.01%
2019/06/27	1	12.75	0	0.00	12.65	1	11,223	0.01%
2019/06/26	0	0.00	34	12.65	12.60	-34	11,197	-0.30%
2019/06/24	1	12.60	0	0.00	12.50	1	11,265	0.01%
2019/06/21	34	12.45	0	0.00	12.45	34	11,358	0.30%
2019/05/13	0	0.00	5	12.55	12.60	-5	12,168	-0.04%
2019/05/08	0	0.00	10	12.90	12.95	-10	11,830	-0.08%
2019/05/07	0	0.00	10	13.10	13.00	-10	11,647	-0.09%
2019/05/02	0	0.00	0.2	13.65	13.75	-0.2	10,789	0.00%
2019/04/25	2	13.25	0	0.00	13.40	2	10,233	0.02%
2019/04/24	4	13.35	0	0.00	13.20	4	10,129	0.04%
2019/04/23	8	13.14	3	13.25	13.45	5	10,026	0.05%
2019/04/22	3	13.45	0	0.00	13.30	3	9,816	0.03%
2019/04/16	10	12.68	0	0.00	12.65	10	8,641	0.12%
2019/04/15	5	12.55	0	0.00	12.60	5	8,450	0.06%
2019/04/11	0.2	12.10	0	0.00	12.20	0.2	8,020	0.00%
2019/04/09	3	12.05	0	0.00	12.05	3	7,981	0.04%
2019/03/26	1	11.85	0	0.00	11.85	1	8,036	0.01%
2019/03/22	2	12.20	0	0.00	12.25	2	8,072	0.02%
2019/03/21	2	12.15	0	0.00	12.15	2	8,141	0.02%
2019/01/14	0	0.00	0.3	11.80	11.75	-0.3	12,224	0.00%
2019/01/03	0	0.00	5	11.95	11.85	-5	12,761	-0.04%
2018/12/13	0.6	12.45	0	0.00	12.50	0.6	12,011	0.01%
2018/12/12	0	0.00	10	12.05	12.15	-10	11,644	-0.09%
2018/12/11	0	0.00	5	12.10	12.05	-5	11,561	-0.04%
2018/12/10	0	0.00	5	12.00	11.80	-5	11,391	-0.04%
2018/12/06	10	11.95	6	11.85	11.90	4	11,273	0.04%
2018/12/05	10	12.00	20	12.25	12.20	-10	11,076	-0.09%
2018/12/04	10	12.20	5	12.00	12.25	5	10,963	0.05%
2018/12/03	5	12.05	25	12.01	11.95	-20	10,609	-0.19%
2018/11/30	0	0.00	10	11.80	11.65	-10	10,062	-0.10%
2018/11/19	0	0.00	11	11.65	11.70	-11	8,201	-0.13%
2018/11/16	0	0.00	4	11.65	11.70	-4	8,206	-0.05%
2018/11/15	4	11.68	0	0.00	11.70	4	8,162	0.05%
2018/11/14	0.3	11.65	2	11.55	11.70	-1.7	8,118	-0.02%
2018/11/08	0	0.00	15.8	11.40	11.40	-15.8	8,073	-0.20%
2018/11/05	1	11.40	0	0.00	11.40	1	8,110	0.01%
2018/11/01	0.3	11.30	0	0.00	11.25	0.3	8,056	0.00%
2018/10/31	3	11.40	0	0.00	11.40	3	8,066	0.04%
2018/10/25	2	11.50	0	0.00	11.40	2	8,166	0.02%
2018/10/05	0	0.00	10	12.45	12.45	-10	7,348	-0.14%
2018/09/28	0	0.00	2	12.90	12.80	-2	7,596	-0.03%
2018/09/07	0	0.00	5	12.30	12.35	-5	8,996	-0.06%
2018/09/06	5	12.65	0	0.00	12.60	5	8,936	0.06%
2018/08/30	2	12.90	0	0.00	12.85	2	9,112	0.02%
2018/08/29	0	0.00	2	13.05	13.00	-2	9,103	-0.02%
2018/08/24	1	13.40	0	0.00	13.35	1	8,854	0.01%
2018/08/21	0	0.00	50	13.45	13.45	-50	9,269	-0.54%
2018/08/13	50	13.57	5	13.55	13.45	45	10,142	0.44%
2018/08/06	0	0.00	50	14.40	14.40	-50	10,217	-0.49%
2018/07/23	20	13.30	0	0.00	13.30	20	10,814	0.18%
2018/07/11	10	13.15	0	0.00	13.10	10	11,641	0.09%
2018/06/29	1	12.90	0	0.00	13.00	1	11,668	0.01%
2018/06/25	0	0.00	5	13.85	13.80	-5	11,240	-0.04%
2018/06/20	3	14.40	0	0.00	14.35	3	11,437	0.03%
2018/06/19	10	14.65	0	0.00	14.55	10	11,403	0.09%
2018/06/11	0	0.00	5	14.65	14.65	-5	12,648	-0.04%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/06/07	12	14.90	0	0.00	14.95	12	12,679	0.09%
2018/05/25	10	15.25	0	0.00	15.10	10	13,828	0.07%
2018/05/16	0	0.00	10	14.75	14.80	-10	14,026	-0.07%
2018/05/02	15	15.05	0	0.00	15.05	15	16,161	0.09%
2018/04/25	0	0.00	3.3	14.35	14.30	-3.3	17,237	-0.02%
2018/03/30	0	0.00	0.2	15.10	15.10	-0.2	29,003	0.00%
2018/03/29	0	0.00	0.2	15.10	15.05	-0.2	29,102	0.00%
2018/03/27	15	15.30	0	0.00	15.30	15	29,139	0.05%
2018/03/26	0	0.00	1	15.20	15.20	-1	29,356	0.00%
2018/03/23	0	0.00	4.1	15.44	15.40	-4.1	29,609	-0.01%
2018/03/21	3	15.80	0	0.00	15.90	3	29,610	0.01%
2018/03/20	5	16.15	0	0.00	16.15	5	29,294	0.02%
2018/03/16	5	15.60	0	0.00	15.60	5	29,043	0.02%
2018/03/13	10	15.70	1	15.70	15.70	9	29,749	0.03%
2018/03/12	1	15.85	0	0.00	15.85	1	31,022	0.00%
2018/03/09	5	15.45	0	0.00	15.45	5	31,322	0.02%
2018/02/26	0	0.00	1	15.55	15.45	-1	32,608	0.00%
2018/02/22	5	15.60	5	15.50	15.60	0	32,912	0.00%
2018/02/21	1	15.35	0	0.00	15.50	1	32,819	0.00%
2018/02/07	0	0.00	5	15.65	15.50	-5	32,820	-0.02%
2018/02/06	8	15.23	1	15.05	15.30	7	33,097	0.02%
2018/02/05	4	16.30	0	0.00	16.45	4	32,631	0.01%
2018/02/02	5	16.95	0	0.00	16.80	5	32,616	0.02%
2018/01/30	2	17.20	0	0.00	17.20	2	33,901	0.01%
2018/01/24	5	17.54	5	17.55	17.60	0	34,671	0.00%
2018/01/23	3	17.40	0	0.00	17.15	3	34,505	0.01%
2018/01/22	7	17.52	1	17.55	17.50	6	34,772	0.02%
2018/01/19	14	18.04	0	0.00	18.05	14	34,455	0.04%
2018/01/16	20	17.83	0	0.00	17.80	20	35,518	0.06%
2018/01/10	1	17.80	2.3	18.10	17.75	-1.3	35,893	0.00%
2018/01/09	10	18.23	5	18.35	18.20	5	35,609	0.01%
2018/01/08	76	18.42	2	18.50	18.40	74	35,487	0.21%
2018/01/05	10	18.75	2	18.58	18.70	8	35,212	0.02%
2018/01/04	0	0.00	10	17.90	18.15	-10	32,858	-0.03%
2018/01/03	9	17.68	0	0.00	17.70	9	31,810	0.03%