長榮 (2603)-華南永昌-嘉義券商分點個股進出

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
180.5
漲跌
▲0.5
漲幅
+0.28%
成交量
22,176張
產業
上市航運類股
4699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－華南永昌-嘉義券商分點個股進出

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

華南永昌-嘉義券商分點個股進出
華南永昌-嘉義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
2024/05/06	20	180.50	0	0.00	180.50	20	38,171	0.05%
2024/05/03	2.2	179.74	51	180.81	180.00	-48.8	38,082	-0.13%
2024/05/02	35.2	184.67	1	190.00	181.50	34.2	37,955	0.09%
2024/04/30	12.4	186.12	18	188.72	189.50	-5.6	37,605	-0.01%
2024/04/29	3	189.67	2	191.50	191.50	1	37,284	0.00%
2024/04/26	5	190.00	10.1	185.44	187.00	-5.1	36,888	-0.01%
2024/04/25	0	0.00	1	181.50	181.00	-1	36,262	0.00%
2024/04/24	0	0.00	13.5	179.65	180.00	-13.5	36,522	-0.04%
2024/04/23	2	173.99	1	174.00	173.50	1	36,537	0.00%
2024/04/22	36	178.99	18	179.94	174.00	18	36,681	0.05%
2024/04/19	84	172.51	91.3	173.58	172.50	-7.3	36,159	-0.02%
2024/04/18	35.1	169.28	0	0.00	168.00	35.1	36,032	0.10%
2024/04/17	13	170.73	1	173.50	170.50	12	36,093	0.03%
2024/04/16	23.1	171.51	0	0.00	170.50	23.1	36,505	0.06%
2024/04/15	1	173.00	1.4	179.48	178.00	-0.4	37,006	0.00%
2024/04/12	0	0.00	1	176.96	176.50	-1	37,086	0.00%
2024/04/11	1	175.00	11	173.68	175.00	-10	37,542	-0.03%
2024/04/10	10	170.50	0.5	170.00	169.00	9.5	38,445	0.02%
2024/04/09	0.5	171.50	0.3	170.50	171.00	0.3	39,073	0.00%
2024/04/08	1.4	165.86	1	168.00	168.00	0.4	39,673	0.00%
2024/04/03	4	165.75	1	167.50	165.00	3	39,600	0.01%
2024/04/02	29.1	165.03	15	165.43	165.50	14.1	39,719	0.04%
2024/04/01	21.5	169.01	9	168.61	167.50	12.5	39,542	0.03%
2024/03/29	13	172.38	53	176.88	172.00	-40	39,509	-0.10%
2024/03/28	14	174.04	11.5	176.54	176.00	2.5	39,026	0.01%
2024/03/27	7	175.50	6	174.92	175.50	1	38,886	0.00%
2024/03/26	2	171.00	2	171.75	171.50	0	39,666	0.00%
2024/03/25	4.2	172.43	2	174.00	173.50	2.2	40,019	0.01%
2024/03/22	58.9	174.38	13	170.15	170.00	45.9	40,849	0.11%
2024/03/21	22.3	175.79	30.2	176.28	175.00	-7.9	41,611	-0.02%
2024/03/20	23.7	179.82	8.4	178.81	176.00	15.3	41,532	0.04%
2024/03/19	3	168.39	22.4	171.01	177.00	-19.4	40,415	-0.05%
2024/03/18	28.4	163.51	10	164.10	164.50	18.4	39,780	0.05%
2024/03/15	32.5	167.40	66	168.83	166.50	-33.5	40,039	-0.08%
2024/03/14	70.2	186.78	22	183.70	183.50	48.2	38,795	0.12%
2024/03/13	9.1	191.45	6	193.17	191.00	3.1	38,018	0.01%
2024/03/12	0	0.00	25.8	183.38	187.50	-25.8	37,317	-0.07%
2024/03/11	31.6	179.70	9	179.72	180.00	22.6	36,896	0.06%
2024/03/08	17	180.44	22	182.84	179.50	-5	36,775	-0.01%
2024/03/07	7	177.36	43.4	176.71	177.50	-36.4	36,257	-0.10%
2024/03/06	41	172.16	30	171.33	171.50	11	35,864	0.03%
2024/03/05	33.1	172.01	32.1	174.67	173.50	1	35,697	0.00%
2024/03/04	12	162.54	28	169.75	172.00	-16	35,258	-0.05%
2024/03/01	20	164.63	20	165.40	165.00	0	34,722	0.00%
2024/02/29	7	164.57	19.4	164.34	165.50	-12.4	34,435	-0.04%
2024/02/27	24	160.25	17	161.09	159.50	7	33,938	0.02%
2024/02/26	5	159.00	13	159.73	160.00	-8	33,830	-0.02%
2024/02/23	22.4	159.91	33	161.95	159.50	-10.6	33,829	-0.03%
2024/02/22	9	161.39	10.7	161.79	162.50	-1.7	33,543	-0.01%
2024/02/21	7	156.64	14.2	155.80	155.00	-7.2	32,882	-0.02%
2024/02/20	0	150.00	12.5	154.23	153.50	-12.4	32,583	-0.04%
2024/02/19	1.2	147.57	0	0.00	149.00	1.2	32,553	0.00%
2024/02/16	2	152.25	3	150.00	148.00	-1	32,785	0.00%
2024/02/15	11.1	146.82	1	147.00	149.00	10.1	33,361	0.03%
2024/02/05	5	152.50	2	152.00	152.00	3	33,037	0.01%
2024/02/02	35.4	151.72	12	151.17	150.00	23.4	32,998	0.07%
2024/02/01	1.7	155.45	5.8	155.70	157.00	-4.1	32,542	-0.01%
2024/01/31	7	150.36	5	150.50	150.50	2	32,117	0.01%
2024/01/30	0.2	152.00	0.1	151.50	151.50	0.1	32,035	0.00%
2024/01/29	2.9	150.50	10.3	150.98	151.50	-7.5	32,167	-0.02%
2024/01/26	0	151.00	0	0.00	151.00	0	32,157	0.00%
2024/01/25	10	151.75	10	151.50	151.50	0	32,011	0.00%
2024/01/24	7.4	155.43	5	153.51	153.50	2.4	31,874	0.01%
2024/01/23	11	153.00	10	153.00	152.50	1	31,848	0.00%
2024/01/22	5.2	150.06	16	151.09	152.50	-10.8	31,840	-0.03%
2024/01/19	14	155.25	0	0.00	155.00	14	31,526	0.04%
2024/01/18	12	155.88	35.5	156.05	158.00	-23.5	31,319	-0.08%
2024/01/17	35.4	152.69	26	153.46	152.50	9.4	30,863	0.03%
2024/01/16	6.2	154.96	1	158.50	153.50	5.2	30,351	0.02%
2024/01/15	4.1	158.60	2	159.50	158.50	2.1	29,887	0.01%
2024/01/12	20	154.00	52.4	155.00	156.50	-32.4	29,552	-0.11%
2024/01/11	23	148.61	2	149.00	149.00	21	28,933	0.07%
2024/01/10	8.5	147.93	1.1	150.18	148.00	7.4	28,833	0.03%
2024/01/09	19	152.41	4	150.63	151.50	15	28,159	0.05%
2024/01/08	5.3	162.81	6	160.17	160.50	-0.7	27,201	0.00%
2024/01/05	12	162.67	12	162.33	162.50	0	26,660	0.00%
2024/01/04	50	162.32	42.1	161.13	161.00	7.9	26,027	0.03%
2024/01/03	10	155.05	10	154.20	155.00	0	25,080	0.00%
2024/01/02	7	151.64	13	152.46	151.00	-6	24,376	-0.02%
2023/12/29	1	143.50	2	143.50	143.50	-1	23,571	0.00%
2023/12/28	6.1	143.41	0	0.00	143.00	6.1	23,503	0.03%
2023/12/27	6	148.75	9	149.67	147.00	-3	23,295	-0.01%
2023/12/26	8	143.94	16.2	145.04	146.50	-8.2	23,118	-0.04%
2023/12/25	18.2	144.27	8.1	143.97	142.00	10.1	22,603	0.04%
2023/12/22	9	151.78	11.7	152.61	153.00	-2.7	21,338	-0.01%
2023/12/21	14.4	149.77	12.3	150.80	152.00	2.1	20,511	0.01%
2023/12/20	12.1	146.16	19.4	147.03	148.00	-7.3	19,284	-0.04%
2023/12/19	4	143.63	5.8	145.74	147.00	-1.8	18,551	-0.01%
2023/12/18	11	140.00	20.5	140.02	141.50	-9.5	17,480	-0.05%
2023/12/15	2	132.50	78.3	133.80	134.00	-76.3	16,324	-0.47%
2023/12/14	0	0.00	1	128.50	129.00	-1	15,980	-0.01%
2023/12/13	3	128.17	3.9	127.85	129.50	-0.9	16,287	-0.01%
2023/12/12	8.5	126.68	47.2	126.98	129.00	-38.7	17,166	-0.23%
2023/12/11	0	0.00	2	120.50	122.00	-2	16,528	-0.01%
2023/12/08	1	118.50	11	117.55	118.50	-10	16,123	-0.06%
2023/12/04	1	115.00	11.2	116.93	118.50	-10.2	15,627	-0.07%
2023/12/01	1	114.00	4	114.38	114.50	-3	15,074	-0.02%
2023/11/29	2	112.00	0	0.00	112.00	2	15,059	0.01%
2023/11/28	1	114.00	1	114.50	114.00	0	14,999	0.00%
2023/11/27	2	113.00	0	0.00	113.50	2	14,933	0.01%
2023/11/22	1	113.00	2	111.50	112.00	-1	14,926	-0.01%
2023/11/21	1	113.00	0	0.00	113.50	1	14,894	0.01%
2023/11/20	2	113.25	0	0.00	114.00	2	14,878	0.01%
2023/11/17	2	115.50	0	0.00	115.00	2	14,806	0.01%
2023/11/16	0	115.50	6	116.42	117.00	-6	14,770	-0.04%
2023/11/15	8	113.75	8	114.69	115.50	0	14,653	0.00%
2023/11/14	6	114.00	15	115.03	114.00	-9	15,129	-0.06%
2023/11/08	10.3	107.51	0	0.00	107.50	10.3	15,081	0.07%
2023/11/07	0	0.00	2	110.00	108.50	-2	15,173	-0.01%
2023/11/06	5	108.50	5	108.00	109.00	0	15,305	0.00%
2023/11/03	0	0.00	10	112.25	113.00	-10	15,267	-0.07%
2023/11/02	0	0.00	6.1	110.42	110.50	-6.1	15,404	-0.04%
2023/10/27	0	0.00	2	108.00	108.00	-2	16,352	-0.01%
2023/10/26	0	0.00	0	105.50	106.50	0	16,883	0.00%
2023/10/20	2	102.50	2	103.00	103.50	0	18,343	0.00%
2023/10/19	0	0.00	0.9	104.00	103.50	-0.9	18,547	0.00%
2023/10/18	3	102.83	0	0.00	102.50	3	18,937	0.02%
2023/10/16	0	104.00	0	0.00	104.00	0	19,727	0.00%
2023/10/13	0	104.50	0	0.00	105.00	0	20,186	0.00%
2023/10/11	24.2	104.81	2	104.75	103.50	22.2	20,907	0.11%
2023/10/06	3	111.00	0	0.00	111.00	3	21,333	0.01%
2023/10/05	1	112.00	0	0.00	112.00	1	21,800	0.00%
2023/10/04	0	0.00	1	109.50	110.00	-1	22,082	0.00%
2023/10/03	3.1	111.82	1	112.00	110.50	2.1	22,392	0.01%
2023/10/02	3	113.67	1	112.50	113.50	2	22,820	0.01%
2023/09/26	100	116.00	0	0.00	115.50	100	27,344	0.37%
2023/09/25	0	0.00	2	115.75	116.00	-2	28,400	-0.01%
2023/09/22	3.1	114.37	0	0.00	114.50	3.1	30,676	0.01%
2023/09/21	2.1	116.19	2	115.00	115.50	0.1	32,343	0.00%
2023/09/20	4	118.38	1	116.50	117.50	3	32,854	0.01%
2023/09/19	2	115.00	3	116.50	116.00	-1	33,020	0.00%
2023/09/18	3	117.17	3	118.33	117.00	0	33,391	0.00%
2023/09/15	7	116.50	19.2	117.75	118.50	-12.2	33,494	-0.04%
2023/09/14	2	108.50	2	108.25	109.50	0	32,626	0.00%
2023/09/13	0	0.00	1	106.50	106.50	-1	32,821	0.00%
2023/09/12	0	106.00	0	0.00	106.50	0	33,615	0.00%
2023/09/11	1	105.50	0	0.00	106.50	1	33,978	0.00%
2023/09/07	0	0.00	1	107.00	107.00	-1	34,795	0.00%
2023/09/05	0	0.00	1.3	107.77	108.50	-1.3	35,164	0.00%
2023/09/04	0	0.00	1	107.50	107.50	-1	35,576	0.00%
2023/09/01	1	105.50	0	0.00	105.50	1	35,625	0.00%
2023/08/30	0	0.00	3	105.50	105.50	-3	36,167	-0.01%
2023/08/25	1	106.00	1	106.00	105.50	0	36,830	0.00%
2023/08/23	1	106.50	1	107.46	106.50	0	37,332	0.00%
2023/08/22	1	107.00	1	106.50	106.50	0	37,581	0.00%
2023/08/21	3.1	106.00	0	0.00	105.00	3.1	37,731	0.01%
2023/08/18	1	109.50	17.2	109.02	107.00	-16.2	37,575	-0.04%
2023/08/17	1	103.00	0	0.00	106.00	1	36,942	0.00%
2023/08/16	6.2	103.78	1	105.50	104.00	5.2	36,917	0.01%
2023/08/15	5.7	106.10	2	107.00	106.00	3.7	36,768	0.01%
2023/08/11	5	105.50	12	107.63	108.00	-7	36,707	-0.02%
2023/08/10	1	106.50	3	106.83	107.00	-2	36,734	-0.01%
2023/08/09	0.2	106.50	0	0.00	106.50	0.2	36,859	0.00%
2023/08/08	0	0.00	3	107.33	107.50	-3	36,719	-0.01%
2023/08/07	8	105.31	2	106.00	106.50	6	36,651	0.02%
2023/08/04	2	107.50	9	107.72	109.00	-7	36,474	-0.02%
2023/08/02	1	105.00	0.2	103.50	105.00	0.8	36,055	0.00%
2023/08/01	2	104.50	3	105.50	105.50	-1	35,949	0.00%
2023/07/31	10.1	104.86	2.2	105.58	104.00	8	35,838	0.02%
2023/07/28	5	107.00	17.4	107.04	107.50	-12.4	35,459	-0.04%
2023/07/27	3.4	103.04	11	103.23	103.00	-7.6	35,471	-0.02%
2023/07/26	0.1	102.00	7.2	102.86	102.00	-7.1	35,888	-0.02%
2023/07/25	1	100.00	6.1	100.00	99.70	-5.1	35,577	-0.01%
2023/07/24	1	99.40	4	99.38	99.30	-3	35,591	-0.01%
2023/07/21	3.2	101.02	5	101.20	101.00	-1.8	35,463	-0.01%
2023/07/20	0	0.00	11	100.50	101.00	-11	35,242	-0.03%
2023/07/19	16	98.85	12	99.53	98.10	4	34,939	0.01%
2023/07/18	5	99.10	2	99.80	98.60	3	34,607	0.01%
2023/07/17	6	98.45	4	98.58	98.40	2	34,323	0.01%
2023/07/14	16	97.91	15	97.72	96.50	1	34,205	0.00%
2023/07/13	15.5	97.47	13	98.38	95.90	2.5	34,165	0.01%
2023/07/12	20	101.17	7	100.50	100.50	13	33,790	0.04%
2023/07/11	16	103.50	4.3	103.94	104.00	11.8	33,810	0.03%
2023/07/10	18.2	105.85	5.3	104.90	104.50	13	33,576	0.04%
2023/07/07	44	107.64	5.1	107.41	108.00	38.9	33,543	0.12%
2023/07/06	31	106.02	5	106.20	106.50	26	33,027	0.08%
2023/07/05	30	106.22	21.4	105.25	107.00	8.6	32,746	0.03%
2023/07/04	46.7	107.19	44.4	106.93	105.50	2.3	31,898	0.01%
2023/07/03	16	99.03	11.1	101.37	102.50	4.9	28,846	0.02%
2023/06/30	20	92.36	26.4	92.61	93.50	-6.4	27,771	-0.02%
2023/06/29	11.3	154.68	27.7	154.38	155.00	-16.4	25,531	-0.06%
2023/06/28	21	158.12	8.5	159.56	157.50	12.5	23,792	0.05%
2023/06/27	20	161.13	10	161.40	161.00	10	23,207	0.04%
2023/06/26	4	159.63	57	159.13	160.00	-53	22,956	-0.23%
2023/06/21	12.1	158.83	3.2	158.34	158.00	8.9	22,405	0.04%
2023/06/20	5	162.80	3	163.17	162.50	2	22,028	0.01%
2023/06/19	24	164.13	11.8	162.67	162.00	12.2	21,797	0.06%
2023/06/16	8	165.75	8.7	165.26	166.00	-0.7	21,478	0.00%
2023/06/15	9.5	162.11	4.4	161.64	162.00	5.1	21,093	0.02%
2023/06/14	10.2	161.12	11.5	161.87	161.50	-1.3	21,133	-0.01%
2023/06/13	5	156.00	1	156.00	157.00	4	21,751	0.02%
2023/06/12	3	153.50	0.2	155.00	155.50	2.8	23,770	0.01%
2023/06/09	1	154.00	1	154.50	155.00	0	24,470	0.00%
2023/06/08	1.1	154.50	4.4	154.27	154.00	-3.3	24,993	-0.01%
2023/06/06	6	151.58	4	151.25	151.50	2	26,019	0.01%
2023/06/05	7.1	151.00	1.4	152.21	151.00	5.7	26,045	0.02%
2023/06/02	5.2	153.51	1	152.50	152.50	4.2	26,017	0.02%
2023/06/01	2	152.75	4	152.50	153.50	-2	26,177	-0.01%
2023/05/31	4	154.75	6	154.58	153.00	-2	26,502	-0.01%
2023/05/30	3.1	154.47	2	154.00	153.50	1.1	26,649	0.00%
2023/05/29	7	156.64	16.9	155.86	157.00	-9.9	26,666	-0.04%
2023/05/26	1	151.01	10.4	152.53	152.50	-9.4	26,727	-0.04%
2023/05/25	4.3	150.08	9	150.50	150.00	-4.7	26,905	-0.02%
2023/05/24	1	152.00	1.4	152.36	151.50	-0.4	27,177	0.00%
2023/05/23	8.1	152.13	2	152.00	151.50	6.1	27,736	0.02%
2023/05/22	5	153.30	10.2	153.55	153.50	-5.2	27,619	-0.02%
2023/05/19	3.5	151.00	7	151.29	150.50	-3.5	27,430	-0.01%
2023/05/18	7.5	151.98	8	151.38	151.00	-0.5	27,342	0.00%
2023/05/17	2.2	151.25	4	151.50	151.00	-1.8	27,418	-0.01%
2023/05/16	18	151.47	1	150.50	151.00	17	27,540	0.06%
2023/05/15	10.3	150.42	12	152.00	152.50	-1.7	27,598	-0.01%
2023/05/12	3	152.50	7	152.21	152.50	-4	27,656	-0.01%
2023/05/11	9.2	151.94	3	151.17	151.00	6.2	27,729	0.02%
2023/05/10	4	154.13	14	154.14	155.00	-10	27,613	-0.04%
2023/05/09	7.1	151.35	3	151.00	151.00	4.1	27,411	0.01%
2023/05/08	2	150.75	3	150.50	151.00	-1	27,731	0.00%
2023/05/05	0	0.00	4	151.50	151.50	-4	28,099	-0.01%
2023/05/04	9	150.94	5	152.00	150.50	4	28,367	0.01%
2023/05/03	20.2	151.33	5	150.10	150.00	15.2	28,270	0.05%
2023/05/02	19.4	156.31	4	155.25	155.50	15.4	27,680	0.06%
2023/04/28	4	162.50	9.2	162.26	161.50	-5.2	27,264	-0.02%
2023/04/27	4.2	159.28	1	159.00	159.00	3.2	27,278	0.01%
2023/04/26	9.1	160.05	3	160.50	160.00	6.1	27,299	0.02%
2023/04/25	3	163.83	2	164.25	162.00	1	27,227	0.00%
2023/04/24	1	164.50	0	0.00	165.00	1	27,297	0.00%
2023/04/21	4.1	166.29	1	165.50	166.00	3.1	27,427	0.01%
2023/04/20	1.1	170.43	6	170.50	170.50	-5	27,297	-0.02%
2023/04/19	5.4	168.38	1	171.00	168.00	4.4	27,522	0.02%
2023/04/18	23.6	170.81	2.2	169.50	170.00	21.4	27,398	0.08%
2023/04/17	6.1	172.99	5.1	173.29	174.50	1	27,159	0.00%
2023/04/14	4	167.50	6.2	168.90	170.00	-2.2	26,921	-0.01%
2023/04/13	3.1	166.32	0.8	166.50	166.50	2.3	26,615	0.01%
2023/04/12	2	166.50	1	167.00	166.50	1	26,726	0.00%
2023/04/11	0	0.00	1	165.00	164.50	-1	26,529	0.00%
2023/04/10	3	163.67	0	0.00	163.50	3	26,684	0.01%
2023/04/07	2	159.75	2	162.00	163.50	0	26,603	0.00%
2023/04/06	0	159.00	0	0.00	158.00	0	26,571	0.00%
2023/03/31	7	159.50	0	0.00	158.50	7	26,943	0.03%
2023/03/30	1.1	158.55	0	159.50	158.00	1.1	27,792	0.00%
2023/03/29	0	159.50	1	159.00	158.50	-1	28,237	0.00%
2023/03/28	0	0.00	3	160.83	160.50	-3	28,697	-0.01%
2023/03/27	10.1	158.21	9	159.28	161.00	1.1	29,204	0.00%
2023/03/24	0.1	159.89	2	160.00	160.50	-1.9	30,143	-0.01%
2023/03/23	4.1	158.88	3.1	158.68	159.50	1	30,253	0.00%
2023/03/22	4	161.62	2	162.00	161.50	2	30,188	0.01%
2023/03/21	4.1	162.00	0	0.00	160.50	4.1	30,206	0.01%
2023/03/20	3	164.67	4	163.00	162.00	-1	30,099	0.00%
2023/03/17	7	161.07	2.3	161.37	162.00	4.7	29,846	0.02%
2023/03/16	16.5	161.08	5	161.10	159.50	11.5	29,571	0.04%
2023/03/15	61.9	175.32	32	173.70	167.00	29.9	28,621	0.10%
2023/03/14	2	166.25	7	169.43	171.00	-5	26,668	-0.02%
2023/03/13	5	168.90	5	168.80	170.50	0	25,971	0.00%
2023/03/10	4	164.00	7.8	167.24	165.00	-3.8	25,495	-0.01%
2023/03/09	0	0.00	2	164.72	164.50	-2	24,452	-0.01%
2023/03/08	3	162.00	0	0.00	161.00	3	24,366	0.01%
2023/03/07	0	0.00	1	163.50	166.00	-1	24,298	0.00%
2023/03/06	0	163.00	1.2	162.83	164.50	-1.2	24,396	0.00%
2023/03/03	5	159.30	6.1	161.02	163.00	-1.1	24,567	0.00%
2023/03/02	0	0.00	9	159.78	160.50	-9	24,620	-0.04%
2023/03/01	4	155.50	0	0.00	156.00	4	24,421	0.02%
2023/02/24	1	156.50	0	0.00	157.00	1	24,337	0.00%
2023/02/23	1.2	157.42	3.1	157.16	158.00	-1.9	24,160	-0.01%
2023/02/22	2	153.00	0	0.00	152.50	2	23,941	0.01%
2023/02/21	1	147.50	22.1	150.21	155.00	-21.1	23,692	-0.09%
2023/02/20	0	0.00	4	147.25	147.00	-4	23,485	-0.02%
2023/02/17	7	146.07	4	145.88	146.00	3	23,860	0.01%
2023/02/16	0	0.00	15	147.90	148.00	-15	24,474	-0.06%
2023/02/15	9	146.94	3	148.83	146.50	6	25,323	0.02%
2023/02/14	0	0.00	27	147.19	149.00	-27	25,695	-0.11%
2023/02/13	10	143.60	2	143.00	143.50	8	25,862	0.03%
2023/02/10	20.1	147.75	1	151.00	147.00	19.1	26,416	0.07%
2023/02/09	8	150.63	3	150.00	150.00	5	26,872	0.02%
2023/02/08	0.3	151.50	0	0.00	151.50	0.3	27,255	0.00%
2023/02/07	1	151.00	2	151.50	151.00	-1	27,677	0.00%
2023/02/06	21	152.02	1	153.00	151.00	20	28,290	0.07%
2023/02/03	7	157.43	7	158.79	157.00	0	28,298	0.00%
2023/02/02	1	155.50	13	154.77	156.00	-12	28,433	-0.04%
2023/02/01	3	151.83	4	152.75	152.00	-1	28,501	0.00%
2023/01/31	1	151.00	9	152.44	152.00	-8	28,789	-0.03%
2023/01/30	5.1	150.41	0	0.00	150.50	5.1	29,351	0.02%
2023/01/17	6	153.00	8	154.06	152.50	-2	29,516	-0.01%
2023/01/16	8	150.44	0	0.00	151.50	8	29,949	0.03%
2023/01/13	0.6	152.50	2	152.50	152.50	-1.4	30,224	0.00%
2023/01/12	11.1	154.23	0	0.00	152.50	11.1	31,040	0.04%
2023/01/11	2	157.75	17	158.18	156.50	-15	31,456	-0.05%
2023/01/10	2	155.25	6	157.08	155.50	-4	31,952	-0.01%
2023/01/09	19	155.61	0	0.00	155.00	19	33,062	0.06%
2023/01/06	0	0.00	4	158.75	159.00	-4	33,377	-0.01%
2023/01/05	35	158.37	37	158.77	156.50	-2	33,744	-0.01%
2023/01/04	16	157.38	1	157.00	156.00	15	34,379	0.04%
2023/01/03	7	161.07	1	164.00	160.00	6	34,692	0.02%
2022/12/30	0	0.00	9	163.11	163.00	-9	34,774	-0.03%
2022/12/28	8	159.63	0	0.00	159.00	8	35,835	0.02%
2022/12/27	11	163.68	12	165.21	162.50	-1	36,335	0.00%
2022/12/26	14	163.61	3	164.83	162.50	11	37,155	0.03%
2022/12/23	1	168.50	1	170.00	167.50	0	37,680	0.00%
2022/12/22	5	168.40	7	170.29	171.50	-2	37,869	-0.01%
2022/12/21	2	164.00	1	161.00	164.00	1	37,883	0.00%
2022/12/20	2	161.25	2.8	161.46	158.50	-0.8	38,220	0.00%
2022/12/19	1	161.50	1	165.00	162.00	0	38,917	0.00%
2022/12/16	3	167.17	10.1	161.19	164.00	-7.1	39,083	-0.02%
2022/12/15	1	156.50	20	154.33	157.00	-19	38,991	-0.05%
2022/12/14	20	152.30	3	152.50	152.00	17	39,638	0.04%
2022/12/13	6	154.50	9	156.17	155.00	-3	40,008	-0.01%
2022/12/12	3	153.50	4	155.50	154.50	-1	40,766	0.00%
2022/12/09	0	0.00	17.2	153.83	154.50	-17.2	41,625	-0.04%
2022/12/08	10	149.45	10	150.95	151.00	0	42,498	0.00%
2022/12/07	23	151.59	20	150.75	151.50	3	44,222	0.01%
2022/12/06	25.1	155.58	1	152.50	152.50	24.1	44,704	0.05%
2022/12/05	10	160.50	12	160.63	159.00	-2	45,493	0.00%
2022/12/02	4	158.75	19	160.08	158.50	-15	45,703	-0.03%
2022/12/01	0.2	162.00	1	166.50	162.00	-0.8	46,812	0.00%
2022/11/30	11	161.50	11	161.05	163.00	0	46,930	0.00%
2022/11/29	18	158.31	0	0.00	161.00	18	47,245	0.04%
2022/11/28	20	158.53	17	160.79	157.50	3	47,987	0.01%
2022/11/25	19	162.55	17	164.29	160.50	2	48,129	0.00%
2022/11/24	16	160.72	2.3	158.43	161.00	13.7	48,659	0.03%
2022/11/23	0	0.00	1	152.00	153.50	-1	48,593	0.00%
2022/11/22	0	0.00	2	150.50	150.50	-2	48,960	0.00%
2022/11/21	3.1	147.84	0	0.00	147.50	3.1	49,966	0.01%
2022/11/18	0.1	153.00	0	0.00	150.50	0.1	50,925	0.00%
2022/11/17	1	154.00	0	0.00	154.00	1	52,546	0.00%
2022/11/16	1.1	153.50	0.1	155.00	154.50	1	53,035	0.00%
2022/11/15	3	155.50	1	153.50	155.00	2	54,115	0.00%
2022/11/14	0	0.00	4.3	154.27	155.50	-4.3	55,197	-0.01%
2022/11/11	1	153.00	1	150.00	150.00	0	56,578	0.00%
2022/11/10	0	0.00	2	151.01	151.00	-2	57,418	0.00%
2022/11/08	68	149.68	35	149.13	147.50	33	59,257	0.06%
2022/11/07	7	142.43	7	143.79	143.50	0	59,292	0.00%
2022/11/04	1	136.00	8	137.69	139.00	-7	59,938	-0.01%
2022/11/03	2	133.00	0	0.00	135.00	2	60,344	0.00%
2022/11/02	7	137.43	13	139.15	137.00	-6	61,818	-0.01%
2022/11/01	2	135.00	0	0.00	135.00	2	62,196	0.00%
2022/10/31	5.2	132.75	9	135.44	137.50	-3.8	62,743	-0.01%
2022/10/28	8	138.13	1	141.50	137.50	7	62,905	0.01%
2022/10/27	3	142.00	6	140.75	142.50	-3	63,650	0.00%
2022/10/26	7.2	135.54	2	138.75	139.00	5.2	64,661	0.01%
2022/10/25	2	138.25	5	139.60	139.00	-3	65,425	0.00%
2022/10/24	7	138.57	13	140.96	137.50	-6	66,456	-0.01%
2022/10/21	4	136.38	4	137.63	135.50	0	67,585	0.00%
2022/10/20	54	134.74	48.4	135.05	137.00	5.6	67,859	0.01%
2022/10/19	36	144.53	6	144.50	144.00	30	68,054	0.04%
2022/10/18	35	142.43	49	141.99	141.00	-14	68,950	-0.02%
2022/10/17	37.2	139.48	48	139.52	140.00	-10.8	69,802	-0.02%
2022/10/14	5	151.80	23	151.24	152.50	-18	70,879	-0.03%
2022/10/13	16	146.38	2	149.50	144.50	14	71,431	0.02%
2022/10/12	36	149.39	24	148.85	147.00	12	73,758	0.02%
2022/10/11	8	155.31	15	156.73	156.00	-7	74,873	-0.01%
2022/10/07	5	154.50	8.2	155.96	155.50	-3.2	76,526	0.00%
2022/10/06	16	152.00	10	154.30	155.50	6	79,300	0.01%
2022/10/05	15	155.33	25.1	156.31	155.50	-10.1	80,642	-0.01%
2022/10/04	8	151.69	6.3	153.75	150.50	1.7	82,828	0.00%
2022/10/03	13	149.12	37	150.74	149.50	-24	84,746	-0.03%
2022/09/30	9.1	142.52	15.1	144.77	146.00	-6	89,404	-0.01%
2022/09/29	27	146.50	30	149.58	144.00	-3	92,868	0.00%
2022/09/28	32.1	147.24	21	145.76	144.00	11.1	95,013	0.01%
2022/09/27	29.4	153.06	28.1	151.47	153.50	1.3	96,326	0.00%
2022/09/26	17.4	148.31	10.7	149.79	145.50	6.7	98,920	0.01%
2022/09/23	18	158.78	29.8	159.61	158.00	-11.8	101,954	-0.01%
2022/09/22	18.8	159.08	7	159.29	156.00	11.8	103,290	0.01%
2022/09/21	8.1	168.24	7	170.50	166.50	1.1	105,540	0.00%
2022/09/20	2	171.50	7.1	171.97	172.50	-5.1	106,936	0.00%
2022/09/19	30	175.52	11.4	175.24	169.00	18.6	109,423	0.02%
2022/09/06	18.1	81.48	25	81.07	80.80	-6.9	109,750	-0.01%
2022/09/05	8.1	80.10	28.1	80.24	80.00	-20.1	110,450	-0.02%
2022/09/02	48.5	81.94	29.3	81.90	79.70	19.2	111,134	0.02%
2022/09/01	18.3	86.96	16	87.23	86.20	2.3	110,104	0.00%
2022/08/31	17.1	86.19	6	87.80	88.30	11.1	111,154	0.01%
2022/08/30	14.5	88.40	3	88.30	88.00	11.5	110,653	0.01%
2022/08/29	31.3	87.91	18	88.22	87.90	13.3	110,637	0.01%
2022/08/26	16	93.99	7	94.11	93.50	9	110,403	0.01%
2022/08/25	34.5	93.50	41	93.32	93.20	-6.5	110,452	-0.01%
2022/08/24	19.6	93.40	11	92.67	92.10	8.6	110,843	0.01%
2022/08/23	27	95.47	30	95.51	95.10	-3	111,196	0.00%
2022/08/22	38	95.57	28	95.89	95.00	10	111,536	0.01%
2022/08/19	4	97.95	6	98.32	98.00	-2	111,307	0.00%
2022/08/18	21	98.16	25	98.42	97.80	-4	111,482	0.00%
2022/08/17	49	99.38	55	99.31	98.30	-6	111,900	-0.01%
2022/08/16	46	97.93	33	98.13	97.10	13	112,179	0.01%
2022/08/15	30	100.06	25.2	99.60	99.50	4.8	113,986	0.00%
2022/08/12	9	103.61	9	103.44	104.00	0	113,201	0.00%
2022/08/11	18.1	104.20	14.1	103.72	103.00	4	114,580	0.00%
2022/08/10	22.1	104.84	17.1	103.77	103.00	5	113,853	0.00%
2022/08/09	6.2	102.15	18	103.64	105.00	-11.8	113,610	-0.01%
2022/08/08	2	100.67	5.2	99.72	101.00	-3.2	113,561	0.00%
2022/08/05	5	98.46	22.1	97.71	99.20	-17.1	112,786	-0.02%
2022/08/04	13	92.92	6.5	93.57	94.00	6.5	112,735	0.01%
2022/08/03	21	93.67	42	93.47	93.20	-21	113,100	-0.02%
2022/08/02	11	93.51	7	93.44	93.30	4	114,082	0.00%
2022/08/01	10	96.18	15	96.27	96.60	-5	114,967	0.00%
2022/07/29	22	95.83	27.2	96.20	95.50	-5.2	116,058	0.00%
2022/07/28	13.6	92.97	17	92.24	92.00	-3.4	116,037	0.00%
2022/07/27	5	93.84	6.4	93.47	94.00	-1.4	116,797	0.00%
2022/07/26	4	91.55	5.2	91.76	91.70	-1.2	116,958	0.00%
2022/07/25	9.2	91.46	8	91.65	92.10	1.2	117,984	0.00%
2022/07/22	16	93.88	9.3	94.99	94.20	6.7	117,754	0.01%
2022/07/21	31	91.53	70	92.52	93.00	-39	117,727	-0.03%
2022/07/20	59.1	90.69	50.1	90.38	89.70	9	116,996	0.01%
2022/07/19	24	91.11	27	91.82	91.60	-3	117,778	0.00%
2022/07/18	13	90.08	18.7	89.55	89.30	-5.7	117,285	0.00%
2022/07/15	3.3	89.74	18	89.90	89.30	-14.7	117,712	-0.01%
2022/07/14	20	88.98	74	89.76	90.60	-54	118,086	-0.05%
2022/07/13	25.1	88.88	11.1	89.41	87.10	14	117,449	0.01%
2022/07/12	18	86.78	20	86.03	86.10	-2	116,723	0.00%
2022/07/11	8	93.05	9.2	92.63	92.30	-1.2	115,616	0.00%
2022/07/08	81	93.06	120.3	93.10	92.70	-39.3	115,425	-0.03%	大賣/
2022/07/07	10	87.02	23.1	87.60	88.40	-13.1	114,229	-0.01%
2022/07/06	178.3	86.95	75.2	87.44	85.80	103.1	113,418	0.09%	大買/鉅額交易
2022/07/05	30	85.41	41.6	86.58	87.70	-11.6	112,527	-0.01%
2022/07/04	15.7	80.80	20.1	81.89	82.50	-4.4	110,875	0.00%
2022/07/01	55	84.49	23	84.24	79.80	32	109,978	0.03%
2022/06/30	30.6	85.84	23	86.42	84.60	7.6	108,135	0.01%
2022/06/29	95.5	93.15	27.1	93.45	89.00	68.4	106,524	0.06%
2022/06/28	47.1	107.30	141.2	107.53	108.50	-94.1	101,371	-0.09%	大賣/
2022/06/27	34	106.13	92.2	107.54	108.50	-58.2	97,932	-0.06%
2022/06/24	22.4	99.78	32.2	100.42	98.70	-9.8	96,001	-0.01%
2022/06/23	56	98.49	46	98.45	96.10	10	95,217	0.01%
2022/06/22	44	103.67	17	104.59	102.00	27	94,380	0.03%
2022/06/21	5.1	110.20	4	110.88	110.00	1.1	91,420	0.00%
2022/06/20	80	113.19	61.8	113.07	109.50	18.2	90,332	0.02%
2022/06/17	13.5	118.94	33	119.00	119.50	-19.5	88,054	-0.02%
2022/06/16	51.3	121.56	21.3	122.96	119.50	30	87,782	0.03%
2022/06/15	23.6	128.81	18	130.89	128.00	5.6	87,290	0.01%
2022/06/14	32	128.98	14	130.14	131.50	18	91,019	0.02%
2022/06/13	21.3	132.17	41	133.48	130.50	-19.7	98,088	-0.02%
2022/06/10	13.5	138.46	9	138.33	139.00	4.5	101,235	0.00%
2022/06/09	39	140.59	18	140.64	140.00	21	103,838	0.02%
2022/06/08	10	145.25	2	145.00	145.50	8	105,150	0.01%
2022/06/07	1	143.50	6	144.83	144.50	-5	108,405	0.00%
2022/06/06	8	147.13	5.2	145.81	143.50	2.8	112,216	0.00%
2022/06/02	0	0.00	5.2	144.50	144.50	-5.2	117,494	0.00%
2022/06/01	2	142.25	24	143.48	144.50	-22	122,507	-0.02%
2022/05/31	7	141.21	3	141.33	140.50	4	128,602	0.00%
2022/05/30	11	144.68	1	145.00	144.00	10	130,969	0.01%
2022/05/27	2	144.75	6	144.33	144.50	-4	133,139	0.00%
2022/05/26	5	144.50	9	142.39	142.00	-4	135,923	0.00%
2022/05/25	6	144.00	4	143.75	143.00	2	137,580	0.00%
2022/05/24	5	143.80	37.5	144.45	142.00	-32.5	140,648	-0.02%
2022/05/23	21.3	142.80	69.1	142.20	144.00	-47.8	141,672	-0.03%
2022/05/20	8	134.75	22	136.70	135.00	-14	143,505	-0.01%
2022/05/19	42.1	132.40	28.2	133.42	136.00	13.9	146,445	0.01%
2022/05/18	23	137.50	16	137.97	137.50	7	147,550	0.00%
2022/05/17	19.1	137.34	23	136.87	135.50	-3.9	148,465	0.00%
2022/05/16	59	138.85	15	138.37	137.50	44	148,528	0.03%
2022/05/13	14	143.50	28	142.80	143.50	-14	147,529	-0.01%
2022/05/12	26	141.04	15	142.57	139.00	11	148,790	0.01%
2022/05/11	25	146.50	28	146.39	144.50	-3	149,339	0.00%
2022/05/10	29	146.76	20	146.70	149.00	9	149,834	0.01%
2022/05/09	51.1	151.65	21	149.24	147.00	30.1	149,854	0.02%
2022/05/06	19.6	152.28	28	153.20	154.00	-8.5	151,677	-0.01%
2022/05/05	25	152.78	15	152.53	152.50	10	151,966	0.01%
2022/05/04	8	150.88	8	151.63	151.50	0	151,229	0.00%
2022/05/03	37	145.95	41.1	144.59	146.50	-4.1	151,034	0.00%
2022/04/29	5	144.20	30	144.38	145.00	-25	152,395	-0.02%
2022/04/28	10.3	140.22	2.4	138.92	138.00	7.9	153,466	0.01%
2022/04/27	13	137.46	9	137.89	140.00	4	153,629	0.00%
2022/04/26	11	140.50	6	140.58	139.00	5	154,336	0.00%
2022/04/25	22.2	140.99	18	140.39	139.50	4.2	154,956	0.00%
2022/04/22	2	145.04	7.1	146.86	147.50	-5.1	154,411	0.00%
2022/04/21	38	145.53	38	146.49	145.50	0	155,375	0.00%
2022/04/20	7.1	143.43	16	143.75	143.50	-8.9	155,690	-0.01%
2022/04/19	5	140.30	13	141.31	141.50	-8	156,662	-0.01%
2022/04/18	4	139.75	5	139.00	138.00	-1	157,249	0.00%
2022/04/15	8	140.31	10	140.95	141.50	-2	158,579	0.00%
2022/04/14	7	140.00	4	138.50	138.00	3	159,052	0.00%
2022/04/13	8	138.38	10.1	139.30	140.00	-2.1	159,379	0.00%
2022/04/12	7.2	134.29	3	134.50	134.50	4.2	158,970	0.00%
2022/04/11	40	137.93	43	136.65	136.00	-3	158,820	0.00%
2022/04/08	6	132.67	13.2	134.85	135.50	-7.2	160,447	0.00%
2022/04/07	9.2	129.57	6	132.17	128.50	3.2	160,256	0.00%
2022/04/06	76.2	134.67	66.1	134.00	133.50	10.2	160,346	0.01%
2022/04/01	8	137.75	15	137.60	138.50	-7	161,153	0.00%
2022/03/31	5.2	135.96	13.7	135.56	135.00	-8.4	160,612	-0.01%
2022/03/30	4	135.00	2.4	134.58	135.00	1.6	160,879	0.00%
2022/03/29	13.1	135.73	9.1	135.84	135.00	4.1	160,807	0.00%
2022/03/28	15.6	131.66	128	128.23	133.00	-112.5	160,703	-0.07%	大賣/鉅額交易
2022/03/25	57.3	135.65	62	134.29	132.50	-4.7	160,740	0.00%
2022/03/24	6.1	141.08	1.2	140.76	140.50	5	159,508	0.00%
2022/03/23	2.1	143.75	35	143.16	143.50	-32.9	159,913	-0.02%
2022/03/22	23	143.17	67	143.00	142.50	-44	160,671	-0.03%
2022/03/21	12.1	141.83	28	141.80	144.50	-15.9	161,414	-0.01%
2022/03/18	62.2	142.24	30	141.98	141.00	32.2	162,524	0.02%
2022/03/17	50.1	143.63	46.4	143.19	146.50	3.6	161,352	0.00%
2022/03/16	77.3	152.11	46	150.71	143.00	31.3	159,444	0.02%
2022/03/15	21.5	161.57	26	157.94	158.00	-4.5	152,784	0.00%
2022/03/14	238.5	164.41	20	164.50	164.50	218.5	151,725	0.14%	大買/鉅額交易
2022/03/11	11	156.73	75	156.61	160.00	-64	152,733	-0.04%
2022/03/10	38	160.26	13.1	159.90	156.00	24.9	153,533	0.02%
2022/03/09	71.4	152.00	80	154.04	156.00	-8.7	153,264	-0.01%
2022/03/08	53.3	147.10	102	150.80	147.00	-48.7	154,489	-0.03%	大賣/
2022/03/07	113	154.73	138	154.49	151.00	-25	149,636	-0.02%	大買/大賣/
2022/03/04	122.4	165.18	84.1	162.70	159.00	38.3	146,034	0.03%	大買/
2022/03/03	89.5	157.39	67	157.09	160.50	22.5	141,629	0.02%
2022/03/02	61	151.29	53.2	152.46	151.50	7.9	141,292	0.01%
2022/03/01	11	149.23	64.4	149.25	150.50	-53.4	141,164	-0.04%
2022/02/25	10	144.80	17.1	144.91	143.50	-7.1	138,574	-0.01%
2022/02/24	24	142.02	21	143.02	141.50	3	137,892	0.00%
2022/02/23	37	146.16	54	145.82	145.00	-17	135,778	-0.01%
2022/02/22	91.7	138.55	92	140.90	142.50	-0.3	135,360	0.00%
2022/02/21	31	145.13	67.4	145.34	147.00	-36.4	132,479	-0.03%
2022/02/18	5	135.50	88	137.93	141.50	-83	130,913	-0.06%
2022/02/17	19	135.82	21	135.76	133.50	-2	130,341	0.00%
2022/02/16	13	134.38	51.2	134.22	133.50	-38.2	130,324	-0.03%
2022/02/15	33.1	131.05	37.1	131.46	132.00	-4	131,615	0.00%
2022/02/14	38	133.03	34.7	133.45	130.00	3.3	135,142	0.00%
2022/02/11	71	133.48	86	132.23	131.50	-15	135,823	-0.01%
2022/02/10	16	131.66	8	130.94	132.00	8	137,310	0.01%
2022/02/09	7.1	130.27	47	130.54	129.00	-39.9	141,333	-0.03%
2022/02/08	142	127.69	82.4	128.18	129.00	59.7	142,570	0.04%	大買/
2022/02/07	29.3	121.65	87.1	118.70	124.00	-57.9	142,448	-0.04%
2022/01/26	52	113.21	25	113.22	113.00	27	145,182	0.02%
2022/01/25	35.2	111.78	24	112.23	110.00	11.2	146,927	0.01%
2022/01/24	42.1	112.08	20	114.33	115.00	22.1	147,622	0.01%
2022/01/21	106.6	118.62	34.2	116.29	115.50	72.4	148,843	0.05%	大買/
2022/01/20	33	123.58	24	123.40	124.00	9	147,911	0.01%
2022/01/19	24.5	122.95	18	124.86	122.50	6.5	148,513	0.00%
2022/01/18	11.2	125.70	10	127.55	127.00	1.2	148,700	0.00%
2022/01/17	24.4	127.82	3	130.00	127.00	21.4	150,741	0.01%
2022/01/14	13.1	126.89	33	127.70	132.00	-20	151,250	-0.01%
2022/01/13	24.4	127.86	50	126.86	126.00	-25.7	150,441	-0.02%
2022/01/12	63.1	130.04	43	132.55	128.50	20.1	150,664	0.01%
2022/01/11	25.3	135.40	18	135.69	134.00	7.3	150,372	0.00%
2022/01/10	36.4	136.94	5	137.10	136.50	31.4	153,323	0.02%
2022/01/07	10	140.50	3	142.17	140.50	7	153,391	0.00%
2022/01/06	1	143.50	9	142.94	143.00	-8	155,682	-0.01%
2022/01/05	4	141.25	36.1	142.34	141.00	-32.1	157,420	-0.02%
2022/01/04	17	139.35	17.2	140.02	140.50	-0.1	160,365	0.00%
2022/01/03	100.2	137.40	22	136.73	139.50	78.2	161,661	0.05%
2021/12/30	23	142.00	3	141.83	142.50	20	162,803	0.01%
2021/12/29	16	145.19	8	145.56	144.00	8	165,151	0.00%
2021/12/28	8	143.69	19	143.66	143.50	-11	169,330	-0.01%
2021/12/27	3	139.50	5	139.40	139.50	-2	172,634	0.00%
2021/12/24	7	139.00	6	139.17	139.00	1	177,210	0.00%
2021/12/23	4	139.13	3.1	140.45	139.00	0.9	177,626	0.00%
2021/12/22	2	141.00	2.2	141.23	140.00	-0.2	178,829	0.00%
2021/12/21	11.2	138.92	14	140.21	141.50	-2.8	180,705	0.00%
2021/12/20	13.1	139.19	4	139.50	139.00	9.1	182,485	0.00%
2021/12/17	8	140.81	25.1	141.87	140.50	-17.1	184,112	-0.01%
2021/12/16	11	140.18	32.1	140.17	141.00	-21.1	183,615	-0.01%
2021/12/15	30.1	137.30	20	136.05	138.00	10.1	183,159	0.01%
2021/12/14	32.2	134.81	55	134.99	133.00	-22.8	183,106	-0.01%
2021/12/13	10	140.95	13.1	140.86	140.00	-3.1	181,061	0.00%
2021/12/10	27.4	141.09	42	142.02	140.00	-14.6	182,663	-0.01%
2021/12/09	19.1	144.31	57.2	143.89	146.00	-38.1	182,805	-0.02%
2021/12/08	24.3	144.90	26.2	146.15	143.50	-1.9	183,955	0.00%
2021/12/07	29.4	143.89	52.2	143.61	144.00	-22.9	183,428	-0.01%
2021/12/06	22.2	139.17	29.5	139.93	141.00	-7.3	181,188	0.00%
2021/12/03	20.8	134.40	28.3	135.19	133.50	-7.5	180,240	0.00%
2021/12/02	31	130.28	126.6	130.53	133.00	-95.5	181,513	-0.05%	大賣/
2021/12/01	15.5	124.41	10	125.05	124.50	5.5	179,276	0.00%
2021/11/30	44	123.52	18.1	124.17	124.50	25.9	181,460	0.01%
2021/11/29	23.1	120.93	55.1	121.54	120.00	-32	182,714	-0.02%
2021/11/26	43.6	120.25	25	122.26	118.50	18.6	184,621	0.01%
2021/11/25	34.4	124.49	78.7	124.14	124.50	-44.4	183,392	-0.02%
2021/11/24	21.2	119.24	17	120.32	120.00	4.2	181,941	0.00%
2021/11/23	15.1	120.01	11	121.14	119.50	4.1	182,953	0.00%
2021/11/22	34.3	120.87	25	120.66	119.50	9.3	184,329	0.01%
2021/11/19	33.3	119.46	20	119.70	117.00	13.2	185,580	0.01%
2021/11/18	14	119.75	26	120.04	119.00	-12	189,398	-0.01%
2021/11/17	48.2	117.34	38.2	117.30	117.00	10	192,811	0.01%
2021/11/16	5.2	113.42	75.5	116.66	119.50	-70.3	193,997	-0.04%
2021/11/15	23.2	111.92	26.2	114.11	112.00	-3	196,466	0.00%
2021/11/12	41.3	111.87	90	111.09	111.50	-48.7	199,268	-0.02%
2021/11/11	145.6	113.43	48.7	111.91	109.50	96.9	198,947	0.05%	大買/
2021/11/10	35	120.83	2	123.21	120.00	33	197,060	0.02%
2021/11/09	103	122.55	81	121.53	122.00	22	197,592	0.01%	大買/
2021/11/08	74.1	118.66	138.2	119.03	124.00	-64.1	198,679	-0.03%	大賣/
2021/11/05	6	110.25	91	111.75	114.00	-85	201,236	-0.04%
2021/11/04	75	113.01	44.1	115.31	109.50	31	204,910	0.02%
2021/11/03	105	111.83	121	111.38	112.00	-16	206,410	-0.01%	大買/大賣/
2021/11/02	30	104.17	77.6	104.45	105.00	-47.6	209,357	-0.02%
2021/11/01	110.1	102.15	38	102.16	100.50	72.1	210,903	0.03%	大買/
2021/10/29	88.1	96.23	150	97.38	99.50	-61.9	213,497	-0.03%	大賣/
2021/10/28	28	94.14	46	95.19	93.20	-18	219,262	-0.01%
2021/10/27	46	93.51	46.1	93.68	92.80	-0.1	228,121	0.00%
2021/10/26	20	95.44	10.3	95.73	95.10	9.8	239,233	0.00%
2021/10/25	47	93.91	173	91.98	95.30	-126	246,483	-0.05%	大賣/鉅額交易
2021/10/22	135.2	90.62	126	91.13	89.20	9.2	254,186	0.00%	大買/大賣/
2021/10/21	72.2	92.65	84.1	93.33	92.20	-11.9	260,530	0.00%
2021/10/20	35.1	92.79	49.1	93.24	91.40	-14	265,268	-0.01%
2021/10/19	47	93.26	52	93.43	91.70	-5	272,326	0.00%
2021/10/18	105.3	88.53	67.2	89.15	92.40	38.1	280,299	0.01%	大買/
2021/10/15	204.2	94.35	175.2	94.38	93.90	29	286,315	0.01%	大買/大賣/
2021/10/14	95	95.26	100	95.13	95.30	-5	284,975	0.00%
2021/10/13	89.1	93.93	196.1	93.76	92.90	-107	281,702	-0.04%	大賣/鉅額交易
2021/10/12	152.8	94.05	89.1	94.54	90.50	63.7	279,732	0.02%	大買/
2021/10/08	22.1	100.98	43	100.57	100.00	-20.9	276,342	-0.01%
2021/10/07	74	103.28	108.1	103.12	102.50	-34	276,157	-0.01%	大賣/
2021/10/06	83.1	98.61	56.9	100.15	97.80	26.3	273,216	0.01%
2021/10/05	53.6	101.03	190.2	100.54	103.00	-136.6	270,476	-0.05%	大賣/鉅額交易
2021/10/04	102.5	105.07	146.2	103.48	102.50	-43.7	266,654	-0.02%	大買/大賣/
2021/10/01	238.2	117.45	79.1	118.53	113.50	159.2	262,828	0.06%	大買/鉅額交易
2021/09/30	44	124.55	49	124.70	126.00	-5	258,955	0.00%
2021/09/29	86.1	122.66	113	123.75	123.00	-27	266,397	-0.01%	大賣/
2021/09/28	101.2	126.33	40	126.51	125.50	61.2	272,286	0.02%	大買/
2021/09/27	65.2	134.89	45.6	134.57	131.50	19.6	278,548	0.01%
2021/09/24	31.5	133.65	41.1	133.47	134.00	-9.6	277,910	0.00%
2021/09/23	12	128.74	18	128.00	127.50	-6	276,862	0.00%
2021/09/22	48	125.16	38	124.86	125.00	10	278,003	0.00%
2021/09/17	13	127.58	35	127.21	128.00	-22	278,093	-0.01%
2021/09/16	6	124.50	9	125.28	124.00	-3	278,408	0.00%
2021/09/15	70.1	122.59	69	122.88	124.50	1.1	279,439	0.00%
2021/09/14	93.3	127.01	17.1	129.05	123.50	76.2	279,133	0.03%
2021/09/13	118	134.26	44.1	135.03	132.00	73.9	278,137	0.03%	大買/
2021/09/10	29	128.47	85.5	131.29	133.50	-56.5	277,324	-0.02%
2021/09/09	20	126.92	19	126.47	126.50	1	276,395	0.00%
2021/09/08	51	126.42	40.1	125.97	126.00	10.9	282,336	0.00%
2021/09/07	82	125.36	110.2	125.21	128.00	-28.2	296,157	-0.01%	大賣/
2021/09/06	51.5	121.83	38	121.06	118.00	13.4	300,566	0.00%
2021/09/03	36.3	125.99	30	126.00	125.50	6.3	306,502	0.00%
2021/09/02	33.2	127.62	37	129.07	129.50	-3.9	310,347	0.00%
2021/09/01	87.5	130.33	21.1	130.52	128.50	66.4	315,029	0.02%
2021/08/31	38	138.20	34	138.91	136.00	4	315,876	0.00%
2021/08/30	28	141.82	3	141.50	140.00	25	324,773	0.01%
2021/08/27	30	141.40	5	141.70	141.00	25	330,529	0.01%
2021/08/26	33	141.91	98	141.85	142.50	-65	337,701	-0.02%
2021/08/25	14	141.43	27.1	142.31	144.00	-13.1	346,126	0.00%
2021/08/24	108.2	141.93	47	142.44	140.00	61.2	351,799	0.02%	大買/
2021/08/23	57	143.89	55.5	141.62	144.00	1.5	356,981	0.00%
2021/08/20	51	131.91	70.1	132.05	132.50	-19.1	363,044	-0.01%
2021/08/19	86.4	131.49	83	133.28	128.00	3.4	368,882	0.00%
2021/08/18	95.4	133.86	154.5	132.29	136.00	-59.1	373,418	-0.02%	大賣/
2021/08/17	41.1	129.23	15	132.00	126.50	26.1	379,697	0.01%
2021/08/16	31.1	131.75	25	132.46	130.50	6.1	389,123	0.00%
2021/08/13	62.1	134.93	84	137.80	130.50	-22	396,226	-0.01%
2021/08/12	35.1	134.20	90.1	134.51	137.00	-54.9	405,746	-0.01%
2021/08/11	210.5	130.92	107.1	131.07	132.00	103.4	407,695	0.03%	大買/大賣/鉅額交易
2021/08/10	152	144.90	124.1	144.88	139.50	28	403,656	0.01%	大買/大賣/
2021/08/09	43	144.47	38	144.36	142.50	5	405,351	0.00%
2021/08/06	92.7	143.45	166.1	143.41	142.00	-73.4	410,188	-0.02%	大賣/
2021/08/05	215	139.13	109.1	139.04	138.50	106	410,472	0.03%	大買/大賣/鉅額交易
2021/08/04	52.6	142.46	130.1	143.76	143.50	-77.5	413,241	-0.02%	大賣/
2021/08/03	333	143.01	337.1	143.33	141.00	-4.1	422,017	0.00%	大買/大賣/
2021/08/02	274.6	133.25	203.5	132.89	141.50	71.2	419,806	0.02%	大買/大賣/
2021/07/30	282.2	143.06	207	144.78	132.00	75.2	414,783	0.02%	大買/大賣/
2021/07/29	119.4	137.82	235.1	137.63	144.50	-115.7	409,169	-0.03%	大買/大賣/鉅額交易
2021/07/28	426.4	124.15	394.4	125.06	131.50	32.1	407,561	0.01%	大買/大賣/
2021/07/27	237.9	130.97	258.2	132.85	126.50	-20.3	407,672	0.00%	大買/大賣/
2021/07/26	416.3	148.03	307	147.97	140.50	109.3	408,233	0.03%	大買/大賣/鉅額交易
2021/07/23	329	148.77	268.6	148.34	154.00	60.4	407,402	0.01%	大買/大賣/
2021/07/22	501.7	144.75	393.4	145.97	143.50	108.2	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	576.7	163.59	933.5	170.51	155.00	-356.8	404,151	-0.09%	大買/大賣/鉅額交易
2021/07/20	5.3	170.00	1	169.00	169.50	4.3	400,099	0.00%
2021/07/19	3.1	184.20	10.1	184.51	186.00	-7	408,762	0.00%
2021/07/16	14	171.58	11.3	177.72	178.50	2.7	420,744	0.00%
2021/07/15	9	155.67	4.1	161.10	163.00	4.9	426,675	0.00%
2021/07/14	52.4	151.55	16.2	149.57	148.50	36.1	431,418	0.01%
2021/07/13	45.3	166.89	12	177.50	165.00	33.3	436,403	0.01%
2021/07/12	9.1	179.81	4.8	191.83	183.00	4.4	440,608	0.00%
2021/07/09	71.5	189.77	2.2	192.72	187.00	69.4	444,332	0.02%
2021/07/08	25.1	185.05	83.2	187.75	207.50	-58.1	453,132	-0.01%
2021/07/07	31.2	206.82	16.1	207.33	202.00	15.1	458,714	0.00%
2021/07/06	236.8	223.83	187.1	224.64	224.00	49.8	463,239	0.01%	大買/大賣/
2021/07/05	804	204.87	807.4	209.05	217.00	-3.4	460,933	0.00%	大買/大賣/
2021/07/02	360.8	209.31	346.3	208.98	206.50	14.5	457,561	0.00%	大買/大賣/
2021/07/01	46.4	206.62	57.1	206.69	213.00	-10.6	454,472	0.00%
2021/06/30	63.3	194.79	26	193.29	197.00	37.3	460,040	0.01%
2021/06/29	35.6	179.12	13	175.55	179.50	22.6	463,620	0.00%
2021/06/28	6.8	171.49	35.4	174.56	176.00	-28.7	466,807	-0.01%
2021/06/25	31.2	157.60	55.3	157.87	160.00	-24.1	467,678	-0.01%
2021/06/24	29	149.27	32	149.36	152.00	-3	469,148	0.00%
2021/06/23	55.6	141.54	97	142.18	138.50	-41.4	470,103	-0.01%
2021/06/22	10.7	157.21	21.2	158.40	153.50	-10.5	472,134	0.00%
2021/06/21	15.5	150.37	68	148.11	152.00	-52.5	474,523	-0.01%
2021/06/18	38	139.25	13.1	140.12	140.00	25	481,844	0.01%
2021/06/17	307	132.75	278	133.16	136.50	29	486,053	0.01%	大買/大賣/
2021/06/16	375.5	138.93	322.4	140.00	133.50	53.1	482,407	0.01%	大買/大賣/
2021/06/15	265	130.62	210.1	132.65	136.00	55	469,049	0.01%	大買/大賣/
2021/06/11	188.1	122.35	215.8	121.22	124.00	-27.8	462,202	-0.01%	大買/大賣/
2021/06/10	61	113.03	30	113.20	113.50	31	455,798	0.01%
2021/06/09	108	115.86	67.1	118.70	116.00	40.9	452,231	0.01%	大買/
2021/06/08	14	114.18	13.1	114.62	115.50	0.9	447,647	0.00%
2021/06/07	85.1	109.10	103.1	112.83	110.50	-18	445,887	0.00%	大賣/
2021/06/04	81.8	118.75	107.2	119.55	116.50	-25.5	437,397	-0.01%	大賣/
2021/06/03	84	115.22	223.6	116.97	119.00	-139.6	432,526	-0.03%	大賣/鉅額交易
2021/06/02	476.1	113.48	82	111.84	110.50	394.1	425,638	0.09%	大買/鉅額交易
2021/06/01	228.5	103.71	255.1	103.79	108.00	-26.5	416,036	-0.01%	大買/大賣/
2021/05/31	498.3	101.75	504	101.99	98.60	-5.7	408,878	0.00%	大買/大賣/
2021/05/28	308	91.31	227.2	91.84	96.40	80.8	400,305	0.02%	大買/大賣/
2021/05/27	445.1	87.73	478	87.65	87.70	-32.9	393,426	-0.01%	大買/大賣/
2021/05/26	331	84.56	336.1	83.53	85.60	-5.1	387,304	0.00%	大買/大賣/
2021/05/25	271.4	82.93	241	85.99	82.40	30.4	379,915	0.01%	大買/大賣/
2021/05/24	647.2	86.90	594	88.67	86.40	53.2	373,220	0.01%	大買/大賣/
2021/05/21	78.1	81.65	107.2	82.54	84.70	-29.1	366,431	-0.01%	大賣/
2021/05/20	271.1	78.76	206	78.73	77.00	65.1	363,426	0.02%	大買/大賣/
2021/05/19	190	74.94	142	74.83	76.30	48	353,990	0.01%	大買/大賣/
2021/05/18	43	68.52	54	68.63	69.40	-11	354,300	0.00%
2021/05/17	165.2	65.11	191.1	65.72	63.10	-25.9	355,083	-0.01%	大買/大賣/
2021/05/14	166	72.98	164.2	73.82	70.10	1.8	348,929	0.00%	大買/大賣/
2021/05/13	292.2	78.76	446	78.21	77.50	-153.8	341,630	-0.05%	大買/大賣/鉅額交易
2021/05/12	196.2	89.00	660	92.91	86.10	-463.9	339,909	-0.14%	大買/大賣/鉅額交易
2021/05/11	434.4	93.39	141	95.64	95.60	293.4	338,553	0.09%	大買/大賣/鉅額交易
2021/05/10	571.2	91.79	229	91.43	93.50	342.2	328,422	0.10%	大買/大賣/鉅額交易
2021/05/07	213	82.80	159	82.72	85.00	54	325,581	0.02%	大買/大賣/
2021/05/06	170	82.63	149	83.75	81.10	21	323,968	0.01%	大買/大賣/
2021/05/05	97	78.74	165	79.46	79.90	-68	320,740	-0.02%	大賣/
2021/05/04	325	83.63	299	83.75	78.00	26	317,797	0.01%	大買/大賣/
2021/05/03	65	84.92	139	85.88	86.60	-74	313,206	-0.02%	大賣/
2021/04/29	305	76.26	299.1	76.35	79.00	5.9	311,289	0.00%	大買/大賣/
2021/04/28	352	79.05	334	78.83	76.80	18	313,044	0.01%	大買/大賣/
2021/04/27	230.1	78.94	235.2	79.21	77.50	-5.1	314,226	0.00%	大買/大賣/
2021/04/26	124.2	73.39	136	73.45	76.80	-11.8	312,603	0.00%	大買/大賣/
2021/04/23	267.2	71.77	235	71.98	69.90	32.2	315,745	0.01%	大買/大賣/
2021/04/22	422.6	79.76	618.2	79.02	72.90	-195.6	315,593	-0.06%	大買/大賣/鉅額交易
2021/04/21	572.2	72.54	356	72.09	75.90	216.2	308,666	0.07%	大買/大賣/鉅額交易
2021/04/20	110	68.22	92.3	68.28	69.00	17.8	309,304	0.01%	大買/
2021/04/19	332.3	67.64	252	67.56	68.00	80.3	313,097	0.03%	大買/大賣/
2021/04/16	317	59.95	346.5	60.47	63.30	-29.5	312,672	-0.01%	大買/大賣/
2021/04/15	291.2	58.87	251	59.11	59.00	40.2	316,287	0.01%	大買/大賣/
2021/04/14	85.6	57.78	121	55.91	59.90	-35.4	324,475	-0.01%	大賣/
2021/04/13	133	56.89	104	56.98	56.90	29	323,391	0.01%	大買/大賣/
2021/04/12	26	54.45	68.3	54.24	55.00	-42.3	325,158	-0.01%
2021/04/09	93.1	50.50	72	50.47	50.00	21.1	327,887	0.01%
2021/04/08	149.1	51.25	314	51.55	52.30	-165	328,861	-0.05%	大買/大賣/鉅額交易
2021/04/07	84	50.52	68.1	50.91	50.50	16	330,502	0.00%
2021/04/06	426.1	48.62	398	48.66	49.50	28.1	339,217	0.01%	大買/大賣/
2021/04/01	334	47.63	174	47.42	47.90	160	334,420	0.05%	大買/大賣/鉅額交易
2021/03/31	120	45.48	129	45.87	45.50	-9	335,169	0.00%	大買/大賣/
2021/03/30	92	44.42	81	44.66	43.80	11	332,613	0.00%
2021/03/29	74	44.05	113.5	43.94	43.80	-39.5	334,642	-0.01%	大賣/
2021/03/26	139	43.03	56.1	42.67	43.05	82.9	338,151	0.02%	大買/
2021/03/25	133.2	42.56	138	42.60	41.70	-4.8	342,399	0.00%	大買/大賣/
2021/03/24	222	43.36	247.1	42.80	43.70	-25.1	344,151	-0.01%	大買/大賣/
2021/03/23	163.1	46.03	133	45.74	42.75	30.1	341,620	0.01%	大買/大賣/
2021/03/22	59	45.15	72	45.44	45.85	-13	335,637	0.00%
2021/03/19	300	42.18	300	42.28	41.70	0	335,053	0.00%	大買/大賣/
2021/03/18	105.5	40.54	117.1	40.69	41.65	-11.6	336,025	0.00%	大買/大賣/
2021/03/17	46	39.95	33	40.10	40.10	13	338,081	0.00%
2021/03/16	217	39.75	215	39.83	39.60	2	340,095	0.00%	大買/大賣/
2021/03/15	464	39.39	414	39.51	40.00	50	343,638	0.01%	大買/大賣/
2021/03/12	129	38.84	126	39.00	38.80	3	346,068	0.00%	大買/大賣/
2021/03/11	152	38.47	156	38.68	38.15	-4	345,247	0.00%	大買/大賣/
2021/03/10	82	38.57	188	38.55	38.05	-106	343,580	-0.03%	大賣/鉅額交易
2021/03/09	125	37.93	133	37.77	38.40	-8	342,793	0.00%	大買/大賣/
2021/03/08	135	37.51	111	37.70	37.35	24	342,626	0.01%	大買/大賣/
2021/03/05	12	37.49	12	37.51	37.30	0	343,254	0.00%
2021/03/04	104	37.28	10	37.63	37.30	94	344,270	0.03%	大買/
2021/03/03	110	37.38	120	37.13	38.05	-10	345,435	0.00%	大買/大賣/
2021/03/02	211	38.11	225	38.36	36.50	-14	347,418	0.00%	大買/大賣/
2021/02/26	42	37.34	28	37.77	37.95	14	346,878	0.00%
2021/02/25	165	37.59	184	37.72	37.65	-19	346,065	-0.01%	大買/大賣/
2021/02/24	160	37.99	185	38.04	36.75	-25	346,653	-0.01%	大買/大賣/
2021/02/23	284	39.08	297	39.23	38.35	-13	345,278	0.00%	大買/大賣/
2021/02/22	330	39.26	415	39.06	39.40	-85	343,575	-0.02%	大買/大賣/
2021/02/19	353	37.34	413	37.40	36.85	-60	341,444	-0.02%	大買/大賣/
2021/02/18	233	37.75	437	37.67	37.45	-204	340,564	-0.06%	大買/大賣/鉅額交易
2021/02/17	139	35.07	205	35.08	36.70	-66	334,836	-0.02%	大買/大賣/
2021/02/05	97	33.81	42	34.00	33.70	55	333,779	0.02%
2021/02/04	120	33.66	131	33.64	33.95	-11	333,977	0.00%	大買/大賣/
2021/02/03	288	34.36	217	34.33	33.55	71	335,365	0.02%	大買/大賣/
2021/02/02	211	32.42	280	32.37	34.10	-69	334,637	-0.02%	大買/大賣/
2021/02/01	463	31.00	442	31.06	31.20	21	332,819	0.01%	大買/大賣/
2021/01/29	357	31.84	209	32.02	31.20	148	331,287	0.04%	大買/大賣/鉅額交易
2021/01/28	64	33.15	19	32.82	33.20	45	329,188	0.01%
2021/01/27	169	33.74	217	33.42	32.45	-48	326,737	-0.01%	大買/大賣/
2021/01/26	45	34.34	11	33.64	33.65	34	324,290	0.01%
2021/01/25	211	36.11	120	36.22	35.35	91	321,731	0.03%	大買/大賣/
2021/01/22	180	33.46	204	33.39	35.00	-24	317,020	-0.01%	大買/大賣/
2021/01/21	104	32.01	261	32.05	32.10	-157	311,919	-0.05%	大買/大賣/鉅額交易
2021/01/20	353	30.92	114	31.67	30.45	239	307,578	0.08%	大買/大賣/鉅額交易
2021/01/19	357	34.17	289	34.46	32.00	68	301,961	0.02%	大買/大賣/
2021/01/18	90	33.51	218.3	33.19	34.00	-128.3	298,582	-0.04%	大賣/鉅額交易
2021/01/15	270.5	35.14	136	35.30	34.25	134.5	291,543	0.05%	大買/大賣/鉅額交易
2021/01/14	42	38.76	30.1	38.63	38.05	11.9	282,872	0.00%
2021/01/13	294.1	38.05	292.4	38.30	37.45	1.7	277,868	0.00%	大買/大賣/
2021/01/12	240.2	40.61	199.1	40.38	38.55	41.1	271,214	0.02%	大買/大賣/
2021/01/11	441	41.83	405.3	41.87	42.65	35.7	263,335	0.01%	大買/大賣/
2021/01/08	333.3	39.06	413.5	39.17	40.30	-80.2	258,827	-0.03%	大買/大賣/
2021/01/07	463.1	39.93	377.1	39.96	38.45	86	251,081	0.03%	大買/大賣/
2021/01/06	357	45.05	356	45.14	42.55	1	239,427	0.00%	大買/大賣/
2021/01/05	484.7	44.31	471.4	44.67	45.50	13.3	232,855	0.01%	大買/大賣/
2021/01/04	594	43.58	539	43.79	44.75	55	225,311	0.02%	大買/大賣/
2020/12/31	209	39.48	229	39.56	40.70	-20	217,707	-0.01%	大買/大賣/
2020/12/30	448	37.75	341	37.74	38.20	107	211,301	0.05%	大買/大賣/鉅額交易
2020/12/29	631	38.24	591.1	38.36	38.35	40	206,347	0.02%	大買/大賣/
2020/12/28	95.1	35.47	108.2	35.50	36.75	-13.2	193,655	-0.01%	大賣/
2020/12/25	376	32.97	396	33.07	33.45	-20	191,484	-0.01%	大買/大賣/
2020/12/24	226	31.20	245	31.28	31.00	-19	186,562	-0.01%	大買/大賣/
2020/12/23	336	30.07	327.1	30.12	30.70	8.9	184,624	0.00%	大買/大賣/
2020/12/22	475.2	32.26	432	32.22	30.20	43.2	182,936	0.02%	大買/大賣/
2020/12/21	473	31.92	456	31.98	32.55	17	178,077	0.01%	大買/大賣/
2020/12/18	62	30.24	73	30.32	30.60	-11	174,642	-0.01%
2020/12/17	152	29.37	155	29.51	29.50	-3	169,195	0.00%	大買/大賣/
2020/12/16	95	29.77	104	29.74	29.65	-9	168,328	-0.01%	大賣/
2020/12/15	580	29.60	582	29.67	28.65	-2	165,748	0.00%	大買/大賣/
2020/12/14	89	28.91	111	29.08	29.45	-22	161,575	-0.01%	大賣/
2020/12/11	54.2	27.61	54	27.36	27.15	0.2	159,719	0.00%
2020/12/10	218	28.74	189.5	28.78	28.90	28.5	156,348	0.02%	大買/大賣/
2020/12/09	93.2	27.94	78.2	28.09	28.50	15	157,119	0.01%
2020/12/08	66	26.14	127	26.13	26.65	-61	154,716	-0.04%	大賣/
2020/12/07	8	24.53	2	24.40	24.25	6	149,613	0.00%
2020/12/04	28	24.33	1	24.30	24.20	27	148,675	0.02%
2020/12/03	22	24.83	15	24.74	24.75	7	148,725	0.00%
2020/12/02	10	24.63	13	24.91	24.65	-3	150,359	0.00%
2020/12/01	21	24.05	14	24.49	24.30	7	149,880	0.00%
2020/11/30	23	24.99	5	25.00	24.70	18	148,944	0.01%
2020/11/27	16	24.59	14	24.84	25.10	2	147,374	0.00%
2020/11/26	35	24.42	11	24.14	24.65	24	146,402	0.02%
2020/11/25	26	24.01	31	23.83	23.85	-5	145,358	0.00%
2020/11/24	3	23.35	3	23.20	23.15	0	142,622	0.00%
2020/11/23	21	23.18	9.1	23.23	23.45	11.9	141,379	0.01%
2020/11/20	60.1	22.05	64	22.10	22.55	-3.9	141,017	0.00%
2020/11/19	17	22.16	7	22.28	21.95	10	142,743	0.01%
2020/11/18	9	21.95	30	21.85	22.50	-21	140,647	-0.01%
2020/11/17	14	20.99	12	20.98	21.10	2	137,819	0.00%
2020/11/16	44	20.49	45	20.57	20.50	-1	138,620	0.00%
2020/11/13	11	20.12	24	20.17	20.10	-13	139,438	-0.01%
2020/11/12	12	19.57	56	19.50	19.50	-44	138,375	-0.03%
2020/11/11	267.1	19.47	262	20.08	20.20	5.1	138,779	0.00%	大買/大賣/
2020/11/10	19	20.44	43	20.52	19.95	-24	137,101	-0.02%
2020/11/09	67	21.61	43	21.60	21.70	24	131,851	0.02%
2020/11/06	5	19.99	25	20.06	20.35	-20	128,364	-0.02%
2020/11/05	48	19.97	21.9	20.02	19.80	26.1	127,834	0.02%
2020/11/04	4	19.29	46	19.71	19.80	-42	126,762	-0.03%
2020/11/03	14	19.33	13	19.30	19.25	1	125,533	0.00%
2020/11/02	35	19.26	322	19.40	19.20	-287	124,190	-0.23%	大賣/鉅額交易
2020/10/30	7	19.01	312	19.19	18.90	-305	121,735	-0.25%	大賣/鉅額交易
2020/10/29	266	18.54	6	18.85	18.95	260	119,885	0.22%	大買/鉅額交易
2020/10/28	402	18.95	3	18.78	18.80	399	117,910	0.34%	大買/鉅額交易
2020/10/27	14	19.58	12	19.72	19.65	2	115,403	0.00%
2020/10/26	29	19.74	528	19.66	19.80	-499	113,934	-0.44%	大賣/鉅額交易
2020/10/23	1	18.45	124	18.39	18.60	-123	109,416	-0.11%	大賣/鉅額交易
2020/10/22	1	17.75	5	17.70	17.90	-4	106,951	0.00%
2020/10/21	11	17.95	0	0.00	17.85	11	106,336	0.01%
2020/10/20	1	18.00	16	17.95	17.95	-15	105,733	-0.01%
2020/10/16	3	17.68	275	17.92	17.65	-272	103,316	-0.26%	大賣/鉅額交易
2020/10/15	5	17.44	1	17.45	17.50	4	101,167	0.00%
2020/10/14	2	17.10	1	17.00	17.15	1	99,905	0.00%
2020/10/13	50	16.90	103	16.76	17.00	-53	98,781	-0.05%	大賣/
2020/10/12	0	0.00	1	16.30	16.30	-1	96,201	0.00%
2020/10/08	0	0.00	1	16.75	16.65	-1	95,101	0.00%
2020/10/07	52	16.75	2.1	16.53	16.65	49.9	94,341	0.05%
2020/10/06	250	16.36	6	16.25	16.45	244	93,537	0.26%	大買/鉅額交易
2020/10/05	0	0.00	20	16.28	16.45	-20	92,554	-0.02%
2020/09/30	0	0.00	15	15.86	15.85	-15	90,775	-0.02%
2020/09/29	203	15.37	1	15.95	15.45	202	89,783	0.22%	大買/鉅額交易
2020/09/28	200	15.43	0	0.00	15.55	200	88,723	0.23%	大買/鉅額交易
2020/09/25	5	15.20	3	15.50	15.40	2	88,039	0.00%
2020/09/24	222	15.04	11	14.94	14.80	211	85,793	0.25%	大買/鉅額交易
2020/09/23	5	15.14	4	15.10	15.20	1	83,579	0.00%
2020/09/22	3	15.80	0	0.00	15.80	3	79,654	0.00%
2020/09/21	1	15.80	0	0.00	15.80	1	78,597	0.00%
2020/09/18	15	16.06	1	15.90	16.05	14	77,335	0.02%
2020/09/17	1	16.20	1	16.40	16.10	0	76,254	0.00%
2020/09/16	3	16.00	21	16.00	16.10	-18	74,588	-0.02%
2020/09/15	32	16.51	2	16.75	16.90	30	71,108	0.04%
2020/09/14	6	17.08	8	17.44	16.50	-2	69,318	0.00%
2020/09/11	56.1	17.88	1	17.90	17.70	55.1	64,199	0.09%
2020/09/10	3	19.10	28	19.13	19.05	-25	60,379	-0.04%
2020/09/09	0	0.00	72	18.80	19.00	-72	59,235	-0.12%
2020/09/08	6	18.65	1	18.85	18.70	5	57,847	0.01%
2020/09/07	6	19.38	18.3	19.50	18.80	-12.3	55,986	-0.02%
2020/09/04	3	18.35	62	18.12	18.80	-59	52,869	-0.11%
2020/09/03	0	0.00	51	18.07	18.20	-51	51,321	-0.10%
2020/09/02	3	17.37	21	17.45	17.60	-18	49,450	-0.04%
2020/09/01	36	17.19	35	17.07	17.20	1	48,390	0.00%
2020/08/31	26	17.55	30	17.37	17.40	-4	46,838	-0.01%
2020/08/28	2	16.48	10	16.63	16.35	-8	43,576	-0.02%
2020/08/26	10	16.39	63	16.55	16.45	-53	41,223	-0.13%
2020/08/25	5	16.15	63	15.99	16.30	-58	39,046	-0.15%
2020/08/24	0	0.00	25	15.19	15.20	-25	34,943	-0.07%
2020/08/21	0	0.00	6.1	15.44	15.20	-6.1	34,183	-0.02%
2020/08/20	21	14.80	13	15.24	15.00	8	32,488	0.02%
2020/08/19	2	15.65	0	0.00	15.40	2	29,075	0.01%
2020/08/18	7	15.07	15	15.14	15.20	-8	26,709	-0.03%
2020/08/17	15	14.28	19	14.50	14.90	-4	23,874	-0.02%
2020/08/14	5	12.95	66	13.30	13.55	-61	21,723	-0.28%
2020/08/13	5	12.55	20	12.50	12.35	-15	19,151	-0.08%
2020/08/12	22	12.02	0.5	12.15	12.20	21.5	18,795	0.11%
2020/08/11	16	12.45	15	12.73	12.45	1	18,327	0.01%
2020/08/10	1	11.50	31	12.16	12.50	-30	16,859	-0.18%
2020/08/07	0	0.00	0.3	11.35	11.40	-0.3	15,756	0.00%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/27	0	0.00	10	10.85	10.80	-10	15,648	-0.06%
2020/07/16	0	0.00	5	10.99	11.05	-5	16,385	-0.03%
2020/07/13	0	0.00	1	10.80	10.80	-1	16,520	-0.01%
2020/07/09	0	0.00	2	11.00	11.05	-2	16,775	-0.01%
2020/07/07	0	0.00	1	11.10	11.25	-1	16,658	-0.01%
2020/07/03	4	11.15	40	11.10	11.15	-36	16,619	-0.22%
2020/06/19	3	10.80	0	0.00	10.80	3	16,841	0.02%
2020/06/15	0	0.00	26	10.80	10.75	-26	16,923	-0.15%
2020/06/12	1	10.55	0	0.00	10.85	1	17,087	0.01%
2020/06/11	49	11.17	0	0.00	10.95	49	17,309	0.28%
2020/06/10	21	11.35	1	11.35	11.25	20	17,420	0.11%
2020/06/09	10	11.30	0	0.00	11.30	10	17,670	0.06%
2020/06/08	0	0.00	2	11.35	11.35	-2	17,874	-0.01%
2020/06/04	3	11.20	0	0.00	11.25	3	17,751	0.02%
2020/06/01	0	0.00	10	11.25	11.20	-10	18,068	-0.06%
2020/05/28	0	0.00	20	11.00	10.90	-20	17,750	-0.11%
2020/05/27	0	0.00	5	11.00	10.85	-5	17,467	-0.03%
2020/05/26	20	10.90	20	10.93	10.95	0	17,513	0.00%
2020/05/25	20	10.80	0	0.00	10.75	20	17,480	0.11%
2020/05/22	10	10.90	1	10.90	10.75	9	17,500	0.05%
2020/05/21	0	0.00	16	11.05	11.00	-16	17,444	-0.09%
2020/05/20	0	0.00	10	10.80	10.75	-10	16,708	-0.06%
2020/05/19	30	10.90	0	0.00	10.70	30	16,592	0.18%
2020/05/15	0	0.00	5	10.40	10.45	-5	16,581	-0.03%
2020/05/14	10	10.45	2	10.40	10.35	8	16,696	0.05%
2020/05/13	0	0.00	1	10.55	10.60	-1	16,592	-0.01%
2020/05/11	5	10.80	0	0.00	10.75	5	16,641	0.03%
2020/05/08	5	10.55	0	0.00	10.55	5	16,543	0.03%
2020/05/06	3	10.50	0	0.00	10.55	3	16,635	0.02%
2020/05/04	1	10.80	4	10.78	10.75	-3	16,637	-0.02%
2020/04/30	4	11.05	22	11.01	11.10	-18	16,615	-0.11%
2020/04/29	7	10.73	34	10.76	10.70	-27	16,169	-0.17%
2020/04/28	15	10.42	0	0.00	10.55	15	15,964	0.09%
2020/04/27	30	10.20	0	0.00	10.20	30	16,250	0.18%
2020/04/23	3	10.10	0	0.00	10.05	3	16,292	0.02%
2020/04/21	3	9.94	1	9.91	9.88	2	16,366	0.01%
2020/04/15	0	0.00	2	10.60	10.35	-2	16,298	-0.01%
2020/04/13	10	10.20	0	0.00	10.05	10	15,991	0.06%
2020/04/09	3	10.25	0	0.00	10.25	3	16,548	0.02%
2020/03/31	2	9.20	0	0.00	9.25	2	15,718	0.01%
2020/03/27	0	9.50	0	0.00	9.40	0	15,373	0.00%
2020/03/19	2	9.20	0	0.00	9.20	2	14,834	0.01%
2020/03/18	0	9.50	0	0.00	9.50	0	14,626	0.00%
2020/03/17	1	9.48	0	0.00	9.42	1	14,397	0.01%
2020/03/16	5	10.00	0	0.00	9.86	5	14,019	0.04%
2020/03/13	3	10.17	11	10.21	10.45	-8	13,652	-0.06%
2020/03/12	2	11.28	0	0.00	11.10	2	13,317	0.02%
2020/03/11	1	11.55	0	0.00	11.55	1	13,052	0.01%
2020/03/10	1	11.45	3	11.80	11.70	-2	13,299	-0.02%
2020/03/09	4	11.34	0	0.00	11.40	4	12,959	0.03%
2020/03/06	1	11.65	0	0.00	11.70	1	12,639	0.01%
2020/03/05	0	0.00	3	11.85	11.85	-3	12,641	-0.02%
2020/02/27	1	11.50	11.7	11.50	11.55	-10.7	12,396	-0.09%
2020/02/24	6	11.63	0	0.00	11.55	6	12,302	0.05%
2020/02/21	5	11.85	0	0.00	11.75	5	12,615	0.04%
2020/02/19	0	0.00	3	12.00	11.95	-3	12,545	-0.02%
2020/02/18	4	11.75	1	11.80	11.80	3	12,318	0.02%
2020/02/12	0	11.80	0	0.00	11.80	0	12,237	0.00%
2020/02/04	5	11.60	0	0.00	11.60	5	13,085	0.04%
2020/02/03	2	11.50	5	11.41	11.45	-3	13,083	-0.02%
2020/01/31	9	11.82	0	0.00	11.75	9	13,329	0.07%
2020/01/30	12.1	12.05	14	12.22	11.80	-1.9	13,347	-0.01%
2020/01/20	7	13.04	0	0.00	12.95	7	13,050	0.05%
2020/01/15	0	0.00	10	13.25	13.15	-10	13,205	-0.08%
2020/01/13	0	0.00	1	13.10	13.15	-1	13,088	-0.01%
2020/01/08	2.9	12.67	0	0.00	12.60	2.9	12,602	0.02%
2019/12/18	0	0.00	5	12.45	12.65	-5	11,984	-0.04%
2019/12/17	2	12.45	0	0.00	12.50	2	11,735	0.02%
2019/12/13	0	0.00	15	12.30	12.40	-15	11,696	-0.13%
2019/12/06	0	0.00	1	12.25	12.25	-1	11,693	-0.01%
2019/12/05	0	0.00	10	12.35	12.35	-10	11,600	-0.09%
2019/11/26	0	0.00	2	12.40	12.50	-2	10,997	-0.02%
2019/11/21	5	12.50	0	0.00	12.55	5	10,902	0.05%
2019/11/20	1	12.40	0	0.00	12.85	1	10,885	0.01%
2019/11/19	1	12.40	0.1	12.50	12.50	0.9	10,607	0.01%
2019/11/15	0	0.00	1	12.40	12.45	-1	10,659	-0.01%
2019/11/04	1	12.65	0	0.00	12.80	1	10,738	0.01%
2019/10/23	0	0.00	80	13.20	13.20	-80	11,233	-0.71%
2019/10/22	0	0.00	0.2	13.30	13.40	-0.2	11,330	0.00%
2019/10/04	0	0.00	0.3	12.75	12.75	-0.3	12,291	0.00%
2019/10/03	0	0.00	0.1	12.70	12.70	-0.1	12,315	0.00%
2019/10/02	0	0.00	0.1	13.00	13.05	-0.1	12,431	0.00%
2019/09/24	50	13.15	0	0.00	13.05	50	13,149	0.38%
2019/09/16	5	13.00	0	0.00	13.00	5	13,336	0.04%
2019/09/11	5	13.10	0	0.00	13.10	5	13,369	0.04%
2019/08/27	5	12.60	0	0.00	12.65	5	12,898	0.04%
2019/08/22	30	12.70	0	0.00	12.70	30	12,850	0.23%
2019/08/14	5	12.80	150	12.80	12.90	-145	12,447	-1.16%	大賣/鉅額交易
2019/08/13	50	13.15	0	0.00	13.10	50	12,140	0.41%
2019/08/06	2	12.95	12	13.08	13.25	-10	12,195	-0.08%
2019/08/05	100	13.40	0	0.00	13.40	100	11,987	0.83%
2019/08/02	0	0.00	180	13.65	13.40	-180	12,013	-1.50%	大賣/鉅額交易
2019/07/26	0	0.00	4	13.90	14.00	-4	11,462	-0.03%
2019/07/25	1	14.10	10	14.10	14.10	-9	11,566	-0.08%
2019/07/23	10	14.00	10	14.00	14.00	0	11,295	0.00%
2019/07/22	30	13.95	11	14.15	14.15	19	11,146	0.17%
2019/07/19	10	13.60	0	0.00	13.65	10	10,570	0.09%
2019/07/17	0	13.25	0	0.00	13.35	0	10,617	0.00%
2019/07/16	0	13.40	5	13.45	13.45	-5	11,011	-0.05%
2019/07/04	1	13.55	4	13.55	13.50	-3	11,989	-0.03%
2019/07/02	10	13.25	0	0.00	13.30	10	11,767	0.08%
2019/07/01	0	0.00	5	12.90	13.10	-5	11,539	-0.04%
2019/06/25	20	12.50	0	0.00	12.50	20	11,164	0.18%
2019/06/17	20	12.00	0	0.00	11.95	20	11,266	0.18%
2019/06/12	5	12.05	0	0.00	12.05	5	11,397	0.04%
2019/06/11	40	12.05	0	0.00	12.05	40	11,463	0.35%
2019/06/05	50	11.95	0	0.00	12.00	50	11,442	0.44%
2019/06/03	0	0.00	41	12.00	11.95	-41	11,386	-0.36%
2019/05/30	10	11.92	0	0.00	11.90	10	11,414	0.09%
2019/05/28	6	11.95	0	0.00	11.90	6	11,758	0.05%
2019/05/16	5	12.30	0	0.00	12.30	5	12,273	0.04%
2019/05/15	5	12.40	0	0.00	12.40	5	12,304	0.04%
2019/05/06	10	13.08	20	13.10	13.05	-10	11,436	-0.09%
2019/04/29	0	0.00	10	13.35	13.40	-10	10,393	-0.10%
2019/04/24	0	0.00	1	13.35	13.20	-1	10,129	-0.01%
2019/04/22	3	13.45	5	13.40	13.30	-2	9,816	-0.02%
2019/04/19	20	12.90	0	0.00	12.95	20	9,401	0.21%
2019/04/17	0	12.60	0	0.00	12.70	0	8,847	0.00%
2019/04/16	0	0.00	1	12.70	12.65	-1	8,641	-0.01%
2019/04/15	0	0.00	3	12.52	12.60	-3	8,450	-0.04%
2019/04/12	2	12.20	0	0.00	12.20	2	8,059	0.02%
2019/04/03	0	0.00	30	11.95	12.00	-30	7,930	-0.38%
2019/03/29	0	0.00	5	11.70	11.95	-5	7,863	-0.06%
2019/03/27	0	0.00	1	11.75	11.70	-1	8,052	-0.01%
2019/03/12	2	12.25	0	0.00	12.30	2	9,116	0.02%
2019/03/11	2	12.25	0	0.00	12.20	2	9,543	0.02%
2019/03/07	10	12.15	0	0.00	12.15	10	11,056	0.09%
2019/03/04	10	12.40	0	0.00	12.40	10	11,900	0.08%
2019/02/27	0	0.00	1	12.60	12.45	-1	11,874	-0.01%
2019/02/26	0	0.00	5	12.51	12.50	-5	11,688	-0.04%
2019/02/25	12	12.30	0	0.00	12.25	12	11,552	0.10%
2019/02/18	12	11.88	20	11.90	11.85	-8	11,257	-0.07%
2019/02/14	20	11.95	0	0.00	11.90	20	11,375	0.18%
2019/02/13	2	11.85	0	0.00	11.85	2	11,295	0.02%
2019/02/12	1.5	11.95	0	0.00	11.90	1.5	11,316	0.01%
2019/01/29	2	12.05	0	0.00	12.05	2	11,310	0.02%
2019/01/24	0	0.00	10	12.00	12.00	-10	11,578	-0.09%
2019/01/22	0	0.00	11	12.05	12.10	-11	11,772	-0.09%
2019/01/03	1	11.90	0	0.00	11.85	1	12,761	0.01%
2018/12/25	2	11.80	0	0.00	11.85	2	12,773	0.02%
2018/12/24	0	0.00	20	12.15	12.15	-20	12,676	-0.16%
2018/12/20	20	12.45	0	0.00	12.30	20	12,629	0.16%
2018/12/19	3	12.50	20	12.65	12.55	-17	12,524	-0.14%
2018/12/18	6	12.70	10	12.75	12.50	-4	12,435	-0.03%
2018/12/17	40	12.58	10	12.80	12.85	30	12,300	0.24%
2018/12/11	20	12.08	30	12.03	12.05	-10	11,561	-0.09%
2018/12/10	30	11.82	0	0.00	11.80	30	11,391	0.26%
2018/12/03	0	0.00	115	12.01	11.95	-115	10,609	-1.08%	大賣/鉅額交易
2018/11/30	80	11.71	5	11.75	11.65	75	10,062	0.75%
2018/11/29	20	11.98	30	12.10	12.00	-10	9,059	-0.11%
2018/11/28	30	11.95	10	12.15	12.15	20	8,833	0.23%
2018/11/27	0	0.00	8	11.65	11.75	-8	8,377	-0.10%
2018/11/26	0	0.00	2	11.70	11.65	-2	8,199	-0.02%
2018/11/20	30	11.60	0	0.00	11.65	30	8,193	0.37%
2018/11/16	20	11.75	0	0.00	11.70	20	8,206	0.24%
2018/11/15	0	0.00	1	11.70	11.70	-1	8,162	-0.01%
2018/10/31	30	11.40	0	0.00	11.40	30	8,066	0.37%
2018/10/29	30	11.20	0	0.00	11.15	30	8,089	0.37%
2018/10/25	10	11.45	0	0.00	11.40	10	8,166	0.12%
2018/10/17	10	11.75	0	0.00	11.70	10	7,784	0.13%
2018/10/12	3	11.70	0	0.00	11.70	3	7,777	0.04%
2018/10/11	15	11.70	0	0.00	11.55	15	7,688	0.20%
2018/10/05	20	12.60	0	0.00	12.45	20	7,348	0.27%
2018/10/04	30	12.75	0	0.00	12.80	30	7,409	0.40%
2018/10/03	30	12.85	0	0.00	12.85	30	7,422	0.40%
2018/09/28	0	12.90	0	0.00	12.80	0	7,596	0.00%
2018/09/27	0	0.00	3	12.85	13.05	-3	7,588	-0.04%
2018/09/26	0.5	12.90	0	0.00	12.90	0.5	7,462	0.01%
2018/09/18	3	12.25	0	0.00	12.25	3	8,238	0.04%
2018/09/17	10	12.25	0	0.00	12.25	10	8,529	0.12%
2018/09/11	5	12.20	0	0.00	12.30	5	8,988	0.06%
2018/09/07	8	12.55	0	0.00	12.35	8	8,996	0.09%
2018/08/29	2	12.85	0	0.00	13.00	2	9,103	0.02%
2018/08/22	0	0.00	0.1	13.65	13.65	-0.1	9,155	0.00%
2018/07/16	2	13.00	0	0.00	13.00	2	11,369	0.02%
2018/07/03	5	13.35	5	13.20	13.20	0	11,842	0.00%
2018/07/02	5	13.40	0	0.00	13.35	5	11,812	0.04%
2018/06/29	0	0.00	20	13.00	13.00	-20	11,668	-0.17%
2018/06/28	6	12.85	0	0.00	12.95	6	11,482	0.05%
2018/06/26	10	13.40	0	0.00	13.30	10	11,309	0.09%
2018/06/25	3	14.00	10	13.90	13.80	-7	11,240	-0.06%
2018/06/22	2	14.15	0	0.00	14.10	2	11,204	0.02%
2018/06/21	0	0.00	20	14.40	14.25	-20	11,323	-0.18%
2018/06/20	5	14.35	0	0.00	14.35	5	11,437	0.04%
2018/06/19	2	14.55	0	0.00	14.55	2	11,403	0.02%
2018/06/08	5	14.80	0	0.00	14.80	5	12,606	0.04%
2018/06/06	0	0.00	2	14.95	14.95	-2	12,905	-0.02%
2018/06/04	0	0.00	3	14.95	14.95	-3	13,119	-0.02%
2018/06/01	0	0.00	1	14.85	14.90	-1	13,142	-0.01%
2018/05/31	23	14.73	0	0.00	14.85	23	13,396	0.17%
2018/05/30	14	14.79	0	0.00	14.75	14	13,509	0.10%
2018/05/29	10	15.00	0	0.00	15.05	10	13,537	0.07%
2018/05/28	0	0.00	1	15.25	15.35	-1	13,735	-0.01%
2018/05/25	0	0.00	5	15.25	15.10	-5	13,828	-0.04%
2018/05/24	11	15.27	5	15.40	15.25	6	13,928	0.04%
2018/05/23	27	15.38	5	15.30	15.25	22	13,882	0.16%
2018/05/22	1	15.50	30	15.62	15.40	-29	13,950	-0.21%
2018/05/15	10	14.70	0	0.00	14.80	10	14,406	0.07%
2018/05/11	12	15.00	0	0.00	14.95	12	15,437	0.08%
2018/05/10	13	15.05	0	0.00	14.95	13	15,718	0.08%
2018/05/09	0	0.00	7	15.22	15.00	-7	15,801	-0.04%
2018/05/07	1	14.95	1	15.20	14.95	0	15,977	0.00%
2018/05/03	0	0.00	40	15.00	15.00	-40	15,982	-0.25%
2018/05/02	0	0.00	10	15.03	15.05	-10	16,161	-0.06%
2018/04/30	0	0.00	6	14.84	15.10	-6	16,509	-0.04%
2018/04/26	21	14.48	0	0.00	14.20	21	17,170	0.12%
2018/04/24	1	14.60	0	0.00	14.55	1	17,631	0.01%
2018/04/18	0	0.00	3	14.85	14.75	-3	18,481	-0.02%
2018/04/17	13	14.75	0	0.00	14.70	13	18,938	0.07%
2018/04/16	15	15.00	0	0.00	14.90	15	19,295	0.08%
2018/04/03	1	15.10	0	0.00	15.15	1	28,495	0.00%
2018/03/28	5	15.05	0	0.00	15.10	5	29,124	0.02%
2018/03/27	35	15.25	35	15.45	15.30	0	29,139	0.00%
2018/03/26	15	15.20	0	0.00	15.20	15	29,356	0.05%
2018/03/21	10	15.95	12	15.75	15.90	-2	29,610	-0.01%
2018/03/20	15	16.09	0	0.00	16.15	15	29,294	0.05%
2018/03/19	10	16.10	0	0.00	16.20	10	29,292	0.03%
2018/03/12	0	0.00	2	15.80	15.85	-2	31,022	-0.01%
2018/03/08	0	0.00	20	15.20	15.10	-20	31,526	-0.06%
2018/03/07	0	0.00	20	15.15	15.05	-20	32,137	-0.06%
2018/02/27	0	0.00	5	15.65	15.45	-5	32,580	-0.02%
2018/02/23	2	15.70	0	0.00	15.50	2	32,621	0.01%
2018/02/12	4	15.15	0	0.00	15.10	4	32,807	0.01%
2018/02/08	4	15.50	0	0.00	15.25	4	32,727	0.01%
2018/02/06	8	15.25	0	0.00	15.30	8	33,097	0.02%
2018/02/05	1	16.35	1	16.30	16.45	0	32,631	0.00%
2018/02/02	2	16.90	0	0.00	16.80	2	32,616	0.01%
2018/01/26	0	0.00	0.2	17.25	17.25	-0.2	33,972	0.00%
2018/01/23	0	0.00	10	17.20	17.15	-10	34,505	-0.03%
2018/01/22	15	17.52	0	0.00	17.50	15	34,772	0.04%
2018/01/19	5	18.04	0	0.00	18.05	5	34,455	0.01%
2018/01/16	2	17.75	3	17.90	17.80	-1	35,518	0.00%
2018/01/15	8	18.08	10	18.15	18.05	-2	35,990	-0.01%
2018/01/11	0	0.00	10.2	18.29	17.85	-10.2	35,930	-0.03%
2018/01/10	11	17.81	0	0.00	17.75	11	35,893	0.03%
2018/01/08	5	18.50	10	18.33	18.40	-5	35,487	-0.01%
2018/01/05	33	18.50	26	18.49	18.70	7	35,212	0.02%
2018/01/04	0	0.00	14	17.60	18.15	-14	32,858	-0.04%
2018/01/03	10	18.00	20	17.98	17.70	-10	31,810	-0.03%
2018/01/02	0	0.00	10	17.10	17.95	-10	29,691	-0.03%