長榮 (2603)-富邦-宜蘭券商分點個股進出

台股 » 個股 » 長榮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮

(2603)

可現股當沖

股價
187.0
漲跌
▲6.0
漲幅
+3.31%
成交量
61,556張
產業
上市航運類股
4694人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

長榮 (2603)籌碼相關－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	15	187.57	73.2	186.61	187.00	-58.2	36,888	-0.16%
2024/04/25	9.3	179.93	8.4	179.82	181.00	0.9	36,262	0.00%
2024/04/24	11	178.18	23.5	179.45	180.00	-12.5	36,522	-0.03%
2024/04/23	26.4	174.10	18	173.67	173.50	8.4	36,537	0.02%
2024/04/22	22.6	178.74	28.3	180.52	174.00	-5.7	36,681	-0.02%
2024/04/19	5.6	173.99	16.7	175.07	172.50	-11.2	36,159	-0.03%
2024/04/18	7.2	169.08	3	168.00	168.00	4.2	36,032	0.01%
2024/04/17	5.2	171.67	4.1	170.76	170.50	1.2	36,093	0.00%
2024/04/16	24.5	172.20	5	170.71	170.50	19.5	36,505	0.05%
2024/04/15	11	174.68	15.1	176.57	178.00	-4.1	37,006	-0.01%
2024/04/12	1	174.50	11.1	176.40	176.50	-10.1	37,086	-0.03%
2024/04/11	1	176.00	21.6	174.27	175.00	-20.6	37,542	-0.05%
2024/04/10	4.1	171.10	2.6	171.50	169.00	1.5	38,445	0.00%
2024/04/09	6	170.42	17	170.74	171.00	-11	39,073	-0.03%
2024/04/08	9	166.11	2	166.50	168.00	7	39,673	0.02%
2024/04/03	2	164.78	2	165.25	165.00	0	39,600	0.00%
2024/04/02	40	165.48	44	165.28	165.50	-4	39,719	-0.01%
2024/04/01	26.2	168.98	10.1	168.85	167.50	16.1	39,542	0.04%
2024/03/29	23.1	174.56	19.6	174.90	172.00	3.5	39,509	0.01%
2024/03/28	11.9	175.55	15.1	174.89	176.00	-3.2	39,026	-0.01%
2024/03/27	5	173.50	25.4	174.00	175.50	-20.4	38,886	-0.05%
2024/03/26	27.3	171.20	4.3	170.88	171.50	23	39,666	0.06%
2024/03/25	7.1	171.81	23.1	174.50	173.50	-15.9	40,019	-0.04%
2024/03/22	38.4	170.38	10	172.15	170.00	28.4	40,849	0.07%
2024/03/21	31.2	176.93	9.9	177.06	175.00	21.3	41,611	0.05%
2024/03/20	32.9	179.47	36.6	181.50	176.00	-3.6	41,532	-0.01%
2024/03/19	17.4	171.72	52.3	172.12	177.00	-34.9	40,415	-0.09%
2024/03/18	32.4	163.59	49.1	165.01	164.50	-16.7	39,780	-0.04%
2024/03/15	105.2	168.76	87.7	168.40	166.50	17.5	40,039	0.04%	大買/
2024/03/14	59.2	184.91	32	185.79	183.50	27.1	38,795	0.07%
2024/03/13	64.2	192.90	78.8	191.48	191.00	-14.6	38,018	-0.04%
2024/03/12	13.2	186.69	24.1	186.82	187.50	-10.9	37,317	-0.03%
2024/03/11	24.2	181.18	7.2	180.45	180.00	16.9	36,896	0.05%
2024/03/08	50.3	180.06	72	180.55	179.50	-21.7	36,775	-0.06%
2024/03/07	12.1	175.15	48.4	176.66	177.50	-36.2	36,257	-0.10%
2024/03/06	9.5	171.88	8.3	171.22	171.50	1.2	35,864	0.00%
2024/03/05	3.2	172.45	7.2	173.38	173.50	-3.9	35,697	-0.01%
2024/03/04	12.1	166.13	50.5	170.00	172.00	-38.3	35,258	-0.11%
2024/03/01	8.4	164.42	14.3	166.21	165.00	-5.9	34,722	-0.02%
2024/02/29	28.2	164.60	47.7	165.50	165.50	-19.5	34,435	-0.06%
2024/02/27	9	160.39	15.1	161.20	159.50	-6.1	33,938	-0.02%
2024/02/26	7.1	159.49	1.1	159.96	160.00	6	33,830	0.02%
2024/02/23	22.3	160.39	7.2	161.23	159.50	15.2	33,829	0.04%
2024/02/22	5.1	156.91	71.7	160.16	162.50	-66.6	33,543	-0.20%
2024/02/21	22	157.18	13.4	156.51	155.00	8.6	32,882	0.03%
2024/02/20	3	153.33	23.5	152.13	153.50	-20.5	32,583	-0.06%
2024/02/19	15.1	147.80	3	148.50	149.00	12.1	32,553	0.04%
2024/02/16	5	150.10	11	151.45	148.00	-6	32,785	-0.02%
2024/02/15	41.4	147.65	26.2	148.33	149.00	15.2	33,361	0.05%
2024/02/05	1.1	151.01	18.2	151.37	152.00	-17.1	33,037	-0.05%
2024/02/02	38.4	151.80	11	151.14	150.00	27.4	32,998	0.08%
2024/02/01	35	155.13	62.6	155.72	157.00	-27.6	32,542	-0.08%
2024/01/31	16.1	150.60	11.1	151.85	150.50	5	32,117	0.02%
2024/01/30	0.1	151.96	27.1	152.06	151.50	-27	32,035	-0.08%
2024/01/29	13.1	150.81	0.1	150.50	151.50	13	32,167	0.04%
2024/01/26	8	150.50	2.1	150.98	151.00	5.9	32,157	0.02%
2024/01/25	23.3	151.51	3.1	152.48	151.50	20.1	32,011	0.06%
2024/01/24	9	154.83	16	155.06	153.50	-7	31,874	-0.02%
2024/01/23	26.1	154.03	24	153.02	152.50	2.1	31,848	0.01%
2024/01/22	30.1	149.75	28	150.61	152.50	2.1	31,840	0.01%
2024/01/19	56.1	154.88	14.1	155.57	155.00	42	31,526	0.13%
2024/01/18	2	153.00	41.9	155.67	158.00	-39.9	31,319	-0.13%
2024/01/17	28	151.79	46.1	154.89	152.50	-18.1	30,863	-0.06%
2024/01/16	84.5	156.14	31.1	154.53	153.50	53.4	30,351	0.18%
2024/01/15	28.1	157.42	38.1	158.65	158.50	-9.9	29,887	-0.03%
2024/01/12	35	154.40	83.1	155.07	156.50	-48.1	29,552	-0.16%
2024/01/11	4.6	148.67	5	149.50	149.00	-0.4	28,933	0.00%
2024/01/10	46	147.51	28	148.16	148.00	18	28,833	0.06%
2024/01/09	86.1	151.62	66.3	151.19	151.50	19.9	28,159	0.07%
2024/01/08	15.4	160.59	9	159.67	160.50	6.4	27,201	0.02%
2024/01/05	18.1	162.30	30	162.56	162.50	-11.9	26,660	-0.04%
2024/01/04	48	161.05	84.6	161.22	161.00	-36.6	26,027	-0.14%
2024/01/03	18	153.00	31.1	154.04	155.00	-13.1	25,080	-0.05%
2024/01/02	61	151.56	70.5	150.12	151.00	-9.5	24,376	-0.04%
2023/12/29	19.2	143.34	20.8	143.98	143.50	-1.7	23,571	-0.01%
2023/12/28	36.2	143.46	9.1	143.73	143.00	27.2	23,503	0.12%
2023/12/27	8	148.93	15.5	149.79	147.00	-7.5	23,295	-0.03%
2023/12/26	28.7	145.59	14.4	145.93	146.50	14.3	23,118	0.06%
2023/12/25	66.3	143.48	78.3	142.92	142.00	-12	22,603	-0.05%
2023/12/22	51	151.16	52	151.63	153.00	-1	21,338	0.00%
2023/12/21	37	150.76	28.4	150.84	152.00	8.6	20,511	0.04%
2023/12/20	26.2	147.47	36.4	146.82	148.00	-10.2	19,284	-0.05%
2023/12/19	42.1	144.87	81.2	145.33	147.00	-39.1	18,551	-0.21%
2023/12/18	52.2	139.44	80.5	140.45	141.50	-28.3	17,480	-0.16%
2023/12/15	51	133.39	50.4	133.15	134.00	0.6	16,324	0.00%
2023/12/14	30.1	129.00	12	128.58	129.00	18.1	15,980	0.11%
2023/12/13	20.1	127.95	21.6	128.47	129.50	-1.5	16,287	-0.01%
2023/12/12	45.2	126.67	122.1	126.25	129.00	-76.9	17,166	-0.45%	大賣/
2023/12/11	25.3	120.50	41.8	120.61	122.00	-16.5	16,528	-0.10%
2023/12/08	4.1	117.49	21.5	117.80	118.50	-17.4	16,123	-0.11%
2023/12/07	3.1	115.84	0	115.85	115.50	3.1	16,004	0.02%
2023/12/06	0	0.00	4	117.25	117.00	-4	16,028	-0.03%
2023/12/05	9	118.44	7	117.14	117.50	2	15,952	0.01%
2023/12/04	54.5	117.37	40.5	117.39	118.50	14	15,627	0.09%
2023/12/01	0	0.00	4.1	114.49	114.50	-4.1	15,074	-0.03%
2023/11/30	0	0.00	1.1	112.00	112.00	-1.1	15,019	-0.01%
2023/11/29	10.1	112.10	3	112.33	112.00	7.1	15,059	0.05%
2023/11/28	10	113.70	2.3	114.61	114.00	7.8	14,999	0.05%
2023/11/27	1	113.00	1	113.50	113.50	0	14,933	0.00%
2023/11/24	0	113.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/22	4	112.50	1	113.50	112.00	3	14,926	0.02%
2023/11/21	6.2	113.26	1	114.00	113.50	5.2	14,894	0.03%
2023/11/20	5.1	113.70	1	113.50	114.00	4.1	14,878	0.03%
2023/11/17	5.2	115.23	2	115.75	115.00	3.2	14,806	0.02%
2023/11/16	2	117.00	20.9	116.92	117.00	-18.9	14,770	-0.13%
2023/11/15	18	113.89	16.5	114.73	115.50	1.6	14,653	0.01%
2023/11/14	13.8	114.14	27.6	114.79	114.00	-13.9	15,129	-0.09%
2023/11/13	1.3	108.61	2	110.00	108.50	-0.7	14,642	0.00%
2023/11/10	0.2	108.47	0	109.20	109.00	0.2	14,845	0.00%
2023/11/09	0.1	108.00	4	109.00	109.00	-3.9	14,856	-0.03%
2023/11/08	2.1	107.53	6	107.58	107.50	-3.9	15,081	-0.03%
2023/11/07	1	108.50	3.4	108.91	108.50	-2.4	15,173	-0.02%
2023/11/06	5	109.00	1	109.50	109.00	4	15,305	0.03%
2023/11/03	0	0.00	13	112.38	113.00	-13	15,267	-0.09%
2023/11/02	0	0.00	9	110.22	110.50	-9	15,404	-0.06%
2023/11/01	0	108.50	3.1	108.67	109.00	-3	15,818	-0.02%
2023/10/31	0	108.00	23	108.39	107.50	-23	16,245	-0.14%
2023/10/30	1	107.54	2.6	109.08	110.00	-1.6	16,294	-0.01%
2023/10/27	1	107.50	13.7	107.63	108.00	-12.7	16,352	-0.08%
2023/10/26	0	0.00	25.5	105.75	106.50	-25.5	16,883	-0.15%
2023/10/25	0	0.00	6.4	105.89	105.50	-6.4	17,495	-0.04%
2023/10/24	0	103.85	11.1	104.37	105.00	-11	17,749	-0.06%
2023/10/23	0	0.00	1.1	103.99	103.50	-1.1	18,210	-0.01%
2023/10/20	1.1	102.05	1.2	102.60	103.50	-0.1	18,343	0.00%
2023/10/19	6	103.50	4	103.75	103.50	2	18,547	0.01%
2023/10/18	5	103.90	3	102.84	102.50	2	18,937	0.01%
2023/10/17	3	103.17	0.2	103.65	103.00	2.8	19,151	0.01%
2023/10/16	0.2	103.53	0	103.50	104.00	0.2	19,727	0.00%
2023/10/13	2.2	104.53	1	105.00	105.00	1.2	20,186	0.01%
2023/10/12	1.1	104.99	3	105.00	106.00	-1.9	20,497	-0.01%
2023/10/11	29.4	104.85	14.6	104.94	103.50	14.8	20,907	0.07%
2023/10/06	9	111.83	5	111.70	111.00	4	21,333	0.02%
2023/10/05	3	112.83	7.1	112.22	112.00	-4.1	21,800	-0.02%
2023/10/04	3	109.50	3.2	109.53	110.00	-0.2	22,082	0.00%
2023/10/03	17.8	111.18	4	110.88	110.50	13.8	22,392	0.06%
2023/10/02	12.9	113.47	21	113.31	113.50	-8.1	22,820	-0.04%
2023/09/28	0	116.00	14.1	116.14	116.00	-14	23,131	-0.06%
2023/09/27	2	115.00	8	116.19	116.00	-6	24,267	-0.02%
2023/09/26	2	115.50	6	116.33	115.50	-4	27,344	-0.01%
2023/09/25	2	115.49	11.2	115.67	116.00	-9.2	28,400	-0.03%
2023/09/22	3.1	114.35	9.1	114.51	114.50	-6	30,676	-0.02%
2023/09/21	8	115.69	15	116.23	115.50	-7	32,343	-0.02%
2023/09/20	14.5	117.55	16.5	117.79	117.50	-2	32,854	-0.01%
2023/09/19	11	115.82	6.3	115.71	116.00	4.7	33,020	0.01%
2023/09/18	22.2	117.54	20.1	117.60	117.00	2.2	33,391	0.01%
2023/09/15	37.1	115.64	84.9	116.97	118.50	-47.9	33,494	-0.14%
2023/09/14	4	108.63	19.1	108.79	109.50	-15.1	32,626	-0.05%
2023/09/13	3	106.17	3	106.33	106.50	0	32,821	0.00%
2023/09/12	0	106.00	2.8	106.00	106.50	-2.8	33,615	-0.01%
2023/09/11	1.3	106.00	11	105.50	106.50	-9.7	33,978	-0.03%
2023/09/08	0	0.00	1	107.50	107.00	-1	34,493	0.00%
2023/09/07	1	106.50	2	107.00	107.00	-1	34,795	0.00%
2023/09/06	1	108.00	1	107.00	107.00	0	35,038	0.00%
2023/09/05	8	107.56	5.3	107.79	108.50	2.7	35,164	0.01%
2023/09/04	0	0.00	43	107.09	107.50	-43	35,576	-0.12%
2023/09/01	5.9	105.50	5.1	105.90	105.50	0.8	35,625	0.00%
2023/08/31	5	105.50	3.4	106.00	106.50	1.6	35,862	0.00%
2023/08/30	10	105.50	6.5	105.62	105.50	3.5	36,167	0.01%
2023/08/29	0.1	105.50	6	106.00	105.50	-6	36,398	-0.02%
2023/08/28	1	104.99	4	104.75	105.00	-3	36,584	-0.01%
2023/08/25	3	106.50	1	106.01	105.50	2	36,830	0.01%
2023/08/24	0	106.00	8	106.00	106.00	-8	37,012	-0.02%
2023/08/23	6.2	106.90	3	106.50	106.50	3.2	37,332	0.01%
2023/08/22	7	106.21	13.1	106.46	106.50	-6.1	37,581	-0.02%
2023/08/21	23.5	105.66	0.2	106.00	105.00	23.3	37,731	0.06%
2023/08/18	10.4	108.17	45.4	108.58	107.00	-35	37,575	-0.09%
2023/08/17	6	104.42	7.1	104.31	106.00	-1.1	36,942	0.00%
2023/08/16	26.9	104.43	3.1	103.84	104.00	23.9	36,917	0.06%
2023/08/15	11.8	106.91	12.2	106.09	106.00	-0.4	36,768	0.00%
2023/08/14	9	107.05	2.1	107.45	106.50	6.9	36,783	0.02%
2023/08/11	1	105.50	11.2	107.10	108.00	-10.2	36,707	-0.03%
2023/08/10	14	105.74	4	107.00	107.00	10	36,734	0.03%
2023/08/09	6.3	106.44	2.3	107.52	106.50	4	36,859	0.01%
2023/08/08	8.1	107.12	18	107.53	107.50	-9.9	36,719	-0.03%
2023/08/07	21.3	105.75	24	105.13	106.50	-2.7	36,651	-0.01%
2023/08/04	20.2	108.01	44.3	107.30	109.00	-24.1	36,474	-0.07%
2023/08/02	2.2	103.85	7.9	104.75	105.00	-5.7	36,055	-0.02%
2023/08/01	29	105.02	4	105.13	105.50	25	35,949	0.07%
2023/07/31	26.2	105.67	12.8	104.28	104.00	13.4	35,838	0.04%
2023/07/28	33.3	106.55	147.6	106.25	107.50	-114.3	35,459	-0.32%	大賣/鉅額交易
2023/07/27	30	102.72	11.5	103.00	103.00	18.6	35,471	0.05%
2023/07/26	3.1	102.48	106.7	102.62	102.00	-103.6	35,888	-0.29%	大賣/鉅額交易
2023/07/25	41.3	99.78	13.2	99.85	99.70	28.1	35,577	0.08%
2023/07/24	51.4	99.28	2	99.84	99.30	49.3	35,591	0.14%
2023/07/21	8	100.75	49.1	102.08	101.00	-41.1	35,463	-0.12%
2023/07/20	27	99.87	39.5	100.40	101.00	-12.5	35,242	-0.04%
2023/07/19	50.4	98.88	15.4	99.62	98.10	35	34,939	0.10%
2023/07/18	35.5	99.64	46.1	99.35	98.60	-10.6	34,607	-0.03%
2023/07/17	5	98.36	6.4	98.40	98.40	-1.4	34,323	0.00%
2023/07/14	8.1	97.88	11.4	97.68	96.50	-3.3	34,205	-0.01%
2023/07/13	121.2	97.33	65.9	97.60	95.90	55.3	34,165	0.16%	大買/
2023/07/12	121.5	101.09	10.3	100.55	100.50	111.2	33,790	0.33%	大買/鉅額交易
2023/07/11	47.4	103.69	18.2	103.42	104.00	29.1	33,810	0.09%
2023/07/10	36.4	104.92	10.5	105.35	104.50	25.9	33,576	0.08%
2023/07/07	39.7	107.48	12.5	107.70	108.00	27.2	33,543	0.08%
2023/07/06	35	106.45	12.5	106.24	106.50	22.5	33,027	0.07%
2023/07/05	31.6	105.59	50.3	105.65	107.00	-18.7	32,746	-0.06%
2023/07/04	130.2	108.18	72.7	107.76	105.50	57.5	31,898	0.18%	大買/
2023/07/03	58.8	100.56	46.5	102.09	102.50	12.2	28,846	0.04%
2023/06/30	151.3	91.66	107	92.80	93.50	44.3	27,771	0.16%	大買/大賣/
2023/06/29	58.1	154.42	92.4	154.44	155.00	-34.3	25,531	-0.13%
2023/06/28	33.5	157.94	18.9	157.14	157.50	14.6	23,792	0.06%
2023/06/27	8.6	161.15	26	161.77	161.00	-17.4	23,207	-0.07%
2023/06/26	10.3	159.50	19.6	159.58	160.00	-9.4	22,956	-0.04%
2023/06/21	29.3	159.27	17	159.24	158.00	12.3	22,405	0.05%
2023/06/20	7.5	163.27	12.9	163.09	162.50	-5.5	22,028	-0.02%
2023/06/19	36.4	163.18	5.1	162.41	162.00	31.3	21,797	0.14%
2023/06/16	9.8	163.83	62.7	165.01	166.00	-52.9	21,478	-0.25%
2023/06/15	24.1	163.02	7.4	161.46	162.00	16.7	21,093	0.08%
2023/06/14	6.7	159.93	76.2	159.27	161.50	-69.5	21,133	-0.33%
2023/06/13	13.6	156.33	26.2	156.44	157.00	-12.6	21,751	-0.06%
2023/06/12	22.8	153.56	12.5	154.86	155.50	10.3	23,770	0.04%
2023/06/09	13.3	154.01	9	154.61	155.00	4.3	24,470	0.02%
2023/06/08	9	154.06	43.5	154.41	154.00	-34.4	24,993	-0.14%
2023/06/07	9.3	152.00	1.1	151.54	151.00	8.2	25,857	0.03%
2023/06/06	13.1	151.20	10	151.75	151.50	3.1	26,019	0.01%
2023/06/05	31.1	151.08	53.1	152.47	151.00	-22	26,045	-0.08%
2023/06/02	5.7	152.82	1	152.51	152.50	4.6	26,017	0.02%
2023/06/01	7.7	152.87	2	153.00	153.50	5.7	26,177	0.02%
2023/05/31	12.9	154.54	2.4	154.13	153.00	10.4	26,502	0.04%
2023/05/30	13	155.19	4	155.37	153.50	9	26,649	0.03%
2023/05/29	12	153.75	104.7	156.23	157.00	-92.7	26,666	-0.35%	大賣/
2023/05/26	1.7	152.79	16	150.97	152.50	-14.3	26,727	-0.05%
2023/05/25	10.2	150.31	1.1	150.09	150.00	9.1	26,905	0.03%
2023/05/24	1	151.50	2.2	151.73	151.50	-1.2	27,177	0.00%
2023/05/23	6.4	151.79	0.2	152.50	151.50	6.2	27,736	0.02%
2023/05/22	1	152.50	8.2	153.94	153.50	-7.2	27,619	-0.03%
2023/05/19	3	150.83	1.5	151.00	150.50	1.6	27,430	0.01%
2023/05/18	4	151.13	4.1	151.50	151.00	-0.1	27,342	0.00%
2023/05/17	3.3	151.21	0.2	151.75	151.00	3.1	27,418	0.01%
2023/05/16	11.3	150.66	0.1	152.00	151.00	11.2	27,540	0.04%
2023/05/15	4.5	149.13	13.4	150.43	152.50	-8.9	27,598	-0.03%
2023/05/12	4.4	152.50	0.6	152.01	152.50	3.8	27,656	0.01%
2023/05/11	4.5	151.72	2.2	151.34	151.00	2.3	27,729	0.01%
2023/05/10	1.8	154.44	18	153.61	155.00	-16.2	27,613	-0.06%
2023/05/09	9.3	150.84	9	151.00	151.00	0.3	27,411	0.00%
2023/05/08	7.8	150.85	3.2	150.67	151.00	4.6	27,731	0.02%
2023/05/05	5	151.70	1.3	151.62	151.50	3.7	28,099	0.01%
2023/05/04	1.2	151.55	0.2	151.50	150.50	1	28,367	0.00%
2023/05/03	64.8	151.59	22.1	150.27	150.00	42.7	28,270	0.15%
2023/05/02	103.8	155.36	4.7	155.64	155.50	99.1	27,680	0.36%	大買/
2023/04/28	5.1	161.60	1	162.99	161.50	4	27,264	0.01%
2023/04/27	10.1	159.36	0.2	159.50	159.00	9.9	27,278	0.04%
2023/04/26	9.5	160.07	2	159.75	160.00	7.5	27,299	0.03%
2023/04/25	11.6	163.27	0.9	164.11	162.00	10.7	27,227	0.04%
2023/04/24	12.1	165.42	0	0.00	165.00	12.1	27,297	0.04%
2023/04/21	16.6	167.23	72	167.22	166.00	-55.4	27,427	-0.20%
2023/04/20	4.6	169.96	12	169.67	170.50	-7.4	27,297	-0.03%
2023/04/19	7.9	168.32	10.6	168.99	168.00	-2.8	27,522	-0.01%
2023/04/18	74.9	174.95	17.9	174.45	170.00	57	27,398	0.21%
2023/04/17	62.9	172.15	64.4	173.71	174.50	-1.5	27,159	-0.01%
2023/04/14	43.2	167.84	46.5	169.03	170.00	-3.4	26,921	-0.01%
2023/04/13	4.9	166.59	13	166.58	166.50	-8.1	26,615	-0.03%
2023/04/12	13.1	165.36	25.2	166.58	166.50	-12.1	26,726	-0.05%
2023/04/11	16.9	164.99	1	164.00	164.50	15.9	26,529	0.06%
2023/04/10	65.1	164.01	11	165.09	163.50	54.1	26,684	0.20%
2023/04/07	13.4	159.52	55.5	162.03	163.50	-42	26,603	-0.16%
2023/04/06	30.8	159.34	17.4	158.31	158.00	13.4	26,571	0.05%
2023/03/31	1	159.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	4	158.50	15	159.50	158.00	-11	27,792	-0.04%
2023/03/29	8.4	158.97	2.1	159.26	158.50	6.3	28,237	0.02%
2023/03/28	74.1	161.17	30	160.75	160.50	44.1	28,697	0.15%
2023/03/27	39.3	158.54	51	160.32	161.00	-11.7	29,204	-0.04%
2023/03/24	33.2	160.27	21.1	159.65	160.50	12.1	30,143	0.04%
2023/03/23	30.6	159.02	26.1	159.33	159.50	4.5	30,253	0.01%
2023/03/22	2.4	161.30	6	161.42	161.50	-3.6	30,188	-0.01%
2023/03/21	27.1	162.13	25	161.42	160.50	2.1	30,206	0.01%
2023/03/20	12	162.83	4	162.38	162.00	8	30,099	0.03%
2023/03/17	16.5	160.75	1	161.00	162.00	15.5	29,846	0.05%
2023/03/16	67.2	162.38	31.6	160.71	159.50	35.6	29,571	0.12%
2023/03/15	137.2	173.04	36	174.08	167.00	101.1	28,621	0.35%	大買/鉅額交易
2023/03/14	2	167.48	5.4	168.78	171.00	-3.3	26,668	-0.01%
2023/03/13	10.2	170.47	7.8	168.99	170.50	2.4	25,971	0.01%
2023/03/10	35.7	167.42	73.2	167.25	165.00	-37.5	25,495	-0.15%
2023/03/09	1	164.49	6	163.58	164.50	-5	24,452	-0.02%
2023/03/08	11	161.86	1.1	161.21	161.00	9.9	24,366	0.04%
2023/03/07	1	165.00	72.5	165.46	166.00	-71.5	24,298	-0.29%
2023/03/06	20	163.75	3	163.34	164.50	17	24,396	0.07%
2023/03/03	22	160.80	16	161.94	163.00	6	24,567	0.02%
2023/03/02	3	160.17	63.9	159.98	160.50	-60.9	24,620	-0.25%
2023/03/01	23	154.96	1.1	155.91	156.00	21.9	24,421	0.09%
2023/02/24	31.7	157.32	21	157.69	157.00	10.7	24,337	0.04%
2023/02/23	8.3	157.46	9.6	156.81	158.00	-1.3	24,160	-0.01%
2023/02/22	7.2	155.07	16.1	154.19	152.50	-8.9	23,941	-0.04%
2023/02/21	7.4	152.88	58.3	153.15	155.00	-50.9	23,692	-0.21%
2023/02/20	20.7	146.03	2	147.00	147.00	18.7	23,485	0.08%
2023/02/17	2.1	146.00	0	0.00	146.00	2.1	23,860	0.01%
2023/02/16	2	148.00	0.5	147.50	148.00	1.5	24,474	0.01%
2023/02/15	3	147.17	2	147.75	146.50	1	25,323	0.00%
2023/02/14	2.7	147.20	3.4	147.76	149.00	-0.7	25,695	0.00%
2023/02/13	4.2	143.36	0	0.00	143.50	4.2	25,862	0.02%
2023/02/10	16.7	147.72	10	148.10	147.00	6.7	26,416	0.03%
2023/02/09	7.5	150.30	1	150.00	150.00	6.5	26,872	0.02%
2023/02/08	2.1	151.50	0	0.00	151.50	2.1	27,255	0.01%
2023/02/07	9.1	151.06	1.7	151.20	151.00	7.4	27,677	0.03%
2023/02/06	22.7	151.42	0.8	152.00	151.00	21.9	28,290	0.08%
2023/02/03	62	157.92	12.2	159.52	157.00	49.7	28,298	0.18%
2023/02/02	6	155.08	21.4	155.12	156.00	-15.4	28,433	-0.05%
2023/02/01	4.2	152.12	1	152.00	152.00	3.2	28,501	0.01%
2023/01/31	1.5	152.30	15	152.00	152.00	-13.5	28,789	-0.05%
2023/01/30	8.4	151.61	1.4	151.46	150.50	7	29,351	0.02%
2023/01/17	32.5	153.81	33.3	152.84	152.50	-0.7	29,516	0.00%
2023/01/16	15.1	150.57	2	151.25	151.50	13.1	29,949	0.04%
2023/01/13	4.1	152.88	5	153.20	152.50	-0.9	30,224	0.00%
2023/01/12	13	153.38	2	154.00	152.50	11	31,040	0.04%
2023/01/11	12	157.67	29.2	158.38	156.50	-17.2	31,456	-0.05%
2023/01/10	5.1	156.10	6	156.75	155.50	-0.9	31,952	0.00%
2023/01/09	74.5	155.98	15.3	155.54	155.00	59.2	33,062	0.18%
2023/01/06	4	158.88	35.3	157.32	159.00	-31.3	33,377	-0.09%
2023/01/05	37	156.97	40.5	159.19	156.50	-3.5	33,744	-0.01%
2023/01/04	29.4	159.39	26	156.98	156.00	3.4	34,379	0.01%
2023/01/03	29	161.40	22	161.05	160.00	7	34,692	0.02%
2022/12/30	17.2	162.97	7	162.79	163.00	10.2	34,774	0.03%
2022/12/29	6	159.08	33	160.24	160.00	-27	35,206	-0.08%
2022/12/28	11.2	161.27	7	159.50	159.00	4.2	35,835	0.01%
2022/12/27	18	165.47	12.4	163.29	162.50	5.6	36,335	0.02%
2022/12/26	29.2	164.40	19.1	162.99	162.50	10.1	37,155	0.03%
2022/12/23	39.1	167.00	7.6	167.63	167.50	31.5	37,680	0.08%
2022/12/22	29.5	168.93	45.7	169.40	171.50	-16.1	37,869	-0.04%
2022/12/21	23.3	162.36	34.1	163.16	164.00	-10.8	37,883	-0.03%
2022/12/20	35.4	160.55	37	162.24	158.50	-1.6	38,220	0.00%
2022/12/19	45	164.54	22.1	162.16	162.00	22.9	38,917	0.06%
2022/12/16	42	165.77	73.7	161.22	164.00	-31.7	39,083	-0.08%
2022/12/15	0	0.00	5	154.60	157.00	-5	38,991	-0.01%
2022/12/14	33.1	153.06	26	151.81	152.00	7.1	39,638	0.02%
2022/12/13	16	155.44	14	156.50	155.00	2	40,008	0.00%
2022/12/09	0.1	153.50	8.4	154.06	154.50	-8.3	41,625	-0.02%
2022/12/08	8.6	150.89	0.4	151.00	151.00	8.2	42,498	0.02%
2022/12/07	25.3	151.80	20	153.55	151.50	5.3	44,222	0.01%
2022/12/06	38.4	156.79	13.1	154.53	152.50	25.3	44,704	0.06%
2022/12/05	17	158.68	22.3	160.80	159.00	-5.3	45,493	-0.01%
2022/12/02	13.2	159.04	2	159.00	158.50	11.2	45,703	0.02%
2022/12/01	10.1	164.78	8	163.56	162.00	2.1	46,812	0.00%
2022/11/30	4	161.75	38	161.47	163.00	-34	46,930	-0.07%
2022/11/29	6	160.00	18	161.47	161.00	-12	47,245	-0.03%
2022/11/28	16	157.81	5	158.01	157.50	11	47,987	0.02%
2022/11/25	9	162.94	2	162.25	160.50	7	48,129	0.01%
2022/11/24	26	158.13	53.2	156.18	161.00	-27.2	48,659	-0.06%
2022/11/23	18.1	152.72	33.7	153.90	153.50	-15.6	48,593	-0.03%
2022/11/22	0	0.00	1	150.50	150.50	-1	48,960	0.00%
2022/11/21	5	148.80	2.3	148.50	147.50	2.7	49,966	0.01%
2022/11/18	31.3	153.37	4	151.13	150.50	27.3	50,925	0.05%
2022/11/17	3	155.83	3.1	154.98	154.00	-0.1	52,546	0.00%
2022/11/16	1.5	155.27	19	156.00	154.50	-17.5	53,035	-0.03%
2022/11/15	47	154.90	6	154.33	155.00	41	54,115	0.08%
2022/11/14	4	155.13	59.1	154.18	155.50	-55.1	55,197	-0.10%
2022/11/11	60.2	154.69	8.4	153.93	150.00	51.7	56,578	0.09%
2022/11/10	0.3	150.30	47.5	150.44	151.00	-47.3	57,418	-0.08%
2022/11/09	18.9	148.52	12.5	148.40	148.50	6.4	58,833	0.01%
2022/11/08	8	147.81	18.3	148.16	147.50	-10.3	59,257	-0.02%
2022/11/07	31.2	142.64	25	143.88	143.50	6.2	59,292	0.01%
2022/11/04	1	138.50	26.4	137.05	139.00	-25.4	59,938	-0.04%
2022/11/03	36	133.85	23	134.89	135.00	13	60,344	0.02%
2022/11/02	26	137.42	44.1	139.06	137.00	-18.1	61,818	-0.03%
2022/11/01	18.5	136.00	12.8	135.86	135.00	5.7	62,196	0.01%
2022/10/31	28.3	134.07	33	136.97	137.50	-4.7	62,743	-0.01%
2022/10/28	22.2	137.77	3	137.67	137.50	19.2	62,905	0.03%
2022/10/27	17	139.26	41.8	140.75	142.50	-24.8	63,650	-0.04%
2022/10/26	15	136.73	9.1	137.89	139.00	6	64,661	0.01%
2022/10/25	5	137.70	13.1	139.04	139.00	-8	65,425	-0.01%
2022/10/24	19	139.63	22	141.15	137.50	-3	66,456	0.00%
2022/10/21	5	137.50	7	136.64	135.50	-2	67,585	0.00%
2022/10/20	60.4	135.06	35.2	135.69	137.00	25.2	67,859	0.04%
2022/10/19	4	143.25	42.1	145.07	144.00	-38.1	68,054	-0.06%
2022/10/18	21.2	142.20	25.5	142.54	141.00	-4.3	68,950	-0.01%
2022/10/17	70.9	140.57	12	139.92	140.00	58.9	69,802	0.08%
2022/10/14	10	149.60	30.8	152.02	152.50	-20.8	70,879	-0.03%
2022/10/13	22.1	148.31	11.1	145.35	144.50	11	71,431	0.02%
2022/10/12	28.6	148.73	11	148.45	147.00	17.5	73,758	0.02%
2022/10/11	4.2	155.48	14	155.57	156.00	-9.8	74,873	-0.01%
2022/10/07	7.1	155.77	8	155.63	155.50	-0.9	76,526	0.00%
2022/10/06	17.2	150.96	14.4	152.85	155.50	2.8	79,300	0.00%
2022/10/05	7.2	156.81	39.9	155.04	155.50	-32.7	80,642	-0.04%
2022/10/04	22.4	152.22	8	151.25	150.50	14.4	82,828	0.02%
2022/10/03	20	149.50	9.4	149.65	149.50	10.6	84,746	0.01%
2022/09/30	6.2	139.63	16	144.59	146.00	-9.8	89,404	-0.01%
2022/09/29	4	146.88	9	145.71	144.00	-5	92,868	-0.01%
2022/09/28	30.2	147.99	15	145.17	144.00	15.2	95,013	0.02%
2022/09/27	4	151.13	35.3	150.37	153.50	-31.3	96,326	-0.03%
2022/09/26	32.8	148.45	29.3	148.88	145.50	3.5	98,920	0.00%
2022/09/23	22.6	159.40	20.8	159.08	158.00	1.8	101,954	0.00%
2022/09/22	33.7	160.75	49.3	158.92	156.00	-15.6	103,290	-0.02%
2022/09/21	13.5	169.25	2.1	170.28	166.50	11.4	105,540	0.01%
2022/09/20	38.3	170.86	34.9	171.49	172.50	3.4	106,936	0.00%
2022/09/19	40	176.87	20.7	174.67	169.00	19.3	109,423	0.02%
2022/09/06	32.6	80.63	49.3	80.79	80.80	-16.8	109,750	-0.02%
2022/09/05	30.8	80.53	45.3	80.27	80.00	-14.6	110,450	-0.01%
2022/09/02	92.3	81.51	45.7	82.57	79.70	46.6	111,134	0.04%
2022/09/01	22.9	86.97	12	86.93	86.20	10.8	110,104	0.01%
2022/08/31	18.2	87.75	35	86.50	88.30	-16.8	111,154	-0.02%
2022/08/30	5.3	88.03	15	88.05	88.00	-9.8	110,653	-0.01%
2022/08/29	26.5	87.84	25.7	87.76	87.90	0.8	110,637	0.00%
2022/08/26	12.4	93.90	3	94.27	93.50	9.4	110,403	0.01%
2022/08/25	8.8	93.47	27.6	93.22	93.20	-18.9	110,452	-0.02%
2022/08/24	36.2	93.34	8	93.36	92.10	28.2	110,843	0.03%
2022/08/23	4.3	95.46	16.6	95.22	95.10	-12.3	111,196	-0.01%
2022/08/22	22.6	95.46	25.9	95.59	95.00	-3.3	111,536	0.00%
2022/08/19	9	98.31	12	98.58	98.00	-3	111,307	0.00%
2022/08/18	12.3	98.27	3	98.13	97.80	9.3	111,482	0.01%
2022/08/17	10.3	99.33	16	99.33	98.30	-5.7	111,900	-0.01%
2022/08/16	48.3	98.13	6.3	98.27	97.10	42	112,179	0.04%
2022/08/15	69.6	100.48	19	99.65	99.50	50.6	113,986	0.04%
2022/08/12	27	103.57	36	103.90	104.00	-9	113,201	-0.01%
2022/08/11	27.6	103.68	21	104.76	103.00	6.6	114,580	0.01%
2022/08/10	29.4	104.31	27	104.06	103.00	2.4	113,853	0.00%
2022/08/09	29.7	102.95	53	103.22	105.00	-23.3	113,610	-0.02%
2022/08/08	7.3	100.19	37.6	99.79	101.00	-30.3	113,561	-0.03%
2022/08/05	21.5	97.73	52.2	97.74	99.20	-30.8	112,786	-0.03%
2022/08/04	4.4	93.14	8	93.41	94.00	-3.6	112,735	0.00%
2022/08/03	8.1	93.45	13	93.75	93.20	-4.9	113,100	0.00%
2022/08/02	47.5	93.56	38	93.73	93.30	9.5	114,082	0.01%
2022/08/01	37.4	95.53	9.3	96.24	96.60	28.1	114,967	0.02%
2022/07/29	23.5	95.85	88.1	95.58	95.50	-64.6	116,058	-0.06%
2022/07/28	56.7	93.61	27	92.55	92.00	29.7	116,037	0.03%
2022/07/27	11.1	93.52	30	93.26	94.00	-18.9	116,797	-0.02%
2022/07/26	3.1	91.58	9	91.83	91.70	-5.9	116,958	-0.01%
2022/07/25	40.3	91.91	8.2	92.36	92.10	32	117,984	0.03%
2022/07/22	51.4	94.35	24.5	94.45	94.20	26.9	117,754	0.02%
2022/07/21	15.2	92.65	58	92.23	93.00	-42.8	117,727	-0.04%
2022/07/20	53.6	91.22	22.1	90.20	89.70	31.6	116,996	0.03%
2022/07/19	21.2	91.88	129	91.68	91.60	-107.8	117,778	-0.09%	大賣/鉅額交易
2022/07/18	40.2	89.86	12	90.31	89.30	28.2	117,285	0.02%
2022/07/15	27.1	89.55	7.2	89.40	89.30	19.9	117,712	0.02%
2022/07/14	18	89.33	34.1	89.35	90.60	-16.1	118,086	-0.01%
2022/07/13	11	88.15	26.5	89.39	87.10	-15.5	117,449	-0.01%
2022/07/12	33.2	86.49	27.2	86.99	86.10	6	116,723	0.01%
2022/07/11	36.6	92.69	12.1	92.69	92.30	24.5	115,616	0.02%
2022/07/08	43.1	93.23	88.4	93.24	92.70	-45.3	115,425	-0.04%
2022/07/07	73.2	86.86	103.3	87.99	88.40	-30.1	114,229	-0.03%	大賣/
2022/07/06	57.6	86.92	48.2	87.78	85.80	9.4	113,418	0.01%
2022/07/05	57.1	84.54	115.4	86.84	87.70	-58.3	112,527	-0.05%	大賣/
2022/07/04	31.3	81.71	68.6	81.42	82.50	-37.3	110,875	-0.03%
2022/07/01	41.1	82.47	55	82.84	79.80	-13.9	109,978	-0.01%
2022/06/30	80.1	85.91	225	86.15	84.60	-145	108,135	-0.13%	大賣/鉅額交易
2022/06/29	113.7	92.42	47	92.60	89.00	66.7	106,524	0.06%	大買/
2022/06/28	188.3	107.53	61.2	107.41	108.50	127.1	101,371	0.13%	大買/鉅額交易
2022/06/27	136.7	105.78	71.1	106.52	108.50	65.6	97,932	0.07%	大買/
2022/06/24	51.1	99.27	178	98.80	98.70	-127	96,001	-0.13%	大賣/鉅額交易
2022/06/23	68.6	99.16	28.3	98.80	96.10	40.4	95,217	0.04%
2022/06/22	62	103.60	75.1	105.61	102.00	-13.1	94,380	-0.01%
2022/06/21	16.9	111.16	24.1	110.64	110.00	-7.2	91,420	-0.01%
2022/06/20	95.5	114.15	59.6	111.90	109.50	35.9	90,332	0.04%
2022/06/17	25.3	119.42	44.1	118.94	119.50	-18.8	88,054	-0.02%
2022/06/16	82.2	123.86	60.2	123.09	119.50	21.9	87,782	0.02%
2022/06/15	28.2	130.00	19	131.61	128.00	9.2	87,290	0.01%
2022/06/14	26.3	129.42	19	130.21	131.50	7.3	91,019	0.01%
2022/06/13	57.6	132.59	25	132.76	130.50	32.6	98,088	0.03%
2022/06/10	23.4	138.40	6	138.33	139.00	17.4	101,235	0.02%
2022/06/09	44.7	140.58	13	140.42	140.00	31.7	103,838	0.03%
2022/06/08	5.2	144.83	13	145.12	145.50	-7.8	105,150	-0.01%
2022/06/07	40.3	144.26	1	144.50	144.50	39.3	108,405	0.04%
2022/06/06	16.1	145.59	14	145.71	143.50	2.1	112,216	0.00%
2022/06/02	3.1	144.66	11	144.50	144.50	-7.9	117,494	-0.01%
2022/06/01	7.1	142.09	30	143.83	144.50	-22.9	122,507	-0.02%
2022/05/31	41	142.23	24.2	141.40	140.50	16.8	128,602	0.01%
2022/05/30	14	144.43	19	144.63	144.00	-5	130,969	0.00%
2022/05/27	21	144.14	23.1	144.22	144.50	-2.1	133,139	0.00%
2022/05/26	20	143.85	9	143.50	142.00	11	135,923	0.01%
2022/05/25	25.1	143.58	7	144.79	143.00	18.1	137,580	0.01%
2022/05/24	25	143.92	23.3	144.03	142.00	1.7	140,648	0.00%
2022/05/23	33	145.58	108.9	143.04	144.00	-75.9	141,672	-0.05%	大賣/
2022/05/20	60.2	136.77	50	135.85	135.00	10.2	143,505	0.01%
2022/05/19	60.8	132.41	43	133.81	136.00	17.8	146,445	0.01%
2022/05/18	22	137.48	16	137.72	137.50	6	147,550	0.00%
2022/05/17	59.5	136.46	64	137.52	135.50	-4.5	148,465	0.00%
2022/05/16	86.1	138.83	21	137.86	137.50	65.1	148,528	0.04%
2022/05/13	18	143.78	12.2	143.29	143.50	5.8	147,529	0.00%
2022/05/12	37.5	142.27	53	141.30	139.00	-15.5	148,790	-0.01%
2022/05/11	56.6	145.98	14.3	145.92	144.50	42.3	149,339	0.03%
2022/05/10	27.1	146.76	382.1	148.90	149.00	-355	149,834	-0.24%	大賣/鉅額交易
2022/05/09	59.5	150.89	17.1	149.65	147.00	42.4	149,854	0.03%
2022/05/06	106.3	152.65	53.2	152.10	154.00	53.1	151,677	0.04%	大買/
2022/05/05	393	152.13	51.2	152.49	152.50	341.8	151,966	0.22%	大買/鉅額交易
2022/05/04	38.4	151.62	42.1	151.37	151.50	-3.7	151,229	0.00%
2022/05/03	8	145.25	21	145.76	146.50	-13	151,034	-0.01%
2022/04/29	24	142.00	83.9	144.00	145.00	-59.9	152,395	-0.04%
2022/04/28	28.7	139.95	5.8	138.77	138.00	22.9	153,466	0.01%
2022/04/27	23.1	137.43	49	137.78	140.00	-25.9	153,629	-0.02%
2022/04/26	17.1	140.46	14.2	140.15	139.00	2.9	154,336	0.00%
2022/04/25	103.4	141.26	408	140.02	139.50	-304.7	154,956	-0.20%	大買/大賣/鉅額交易
2022/04/22	28.2	146.91	61.8	146.81	147.50	-33.6	154,411	-0.02%
2022/04/21	28.1	145.98	60.1	146.10	145.50	-32	155,375	-0.02%
2022/04/20	19	142.92	34.2	143.50	143.50	-15.2	155,690	-0.01%
2022/04/19	5	141.80	18	141.53	141.50	-13	156,662	-0.01%
2022/04/18	14.1	139.15	9	139.11	138.00	5.1	157,249	0.00%
2022/04/15	24.8	138.67	36.4	140.75	141.50	-11.5	158,579	-0.01%
2022/04/14	24.1	139.81	29	140.28	138.00	-4.9	159,052	0.00%
2022/04/13	36.1	139.71	58.1	139.04	140.00	-22	159,379	-0.01%
2022/04/12	20	133.73	16.4	133.99	134.50	3.6	158,970	0.00%
2022/04/11	28.6	136.76	32.3	137.05	136.00	-3.7	158,820	0.00%
2022/04/08	29.4	134.08	29.9	134.89	135.50	-0.5	160,447	0.00%
2022/04/07	33.3	131.01	29.4	129.89	128.50	4	160,256	0.00%
2022/04/06	26	133.98	13	134.00	133.50	13	160,346	0.01%
2022/04/01	13	137.58	44.1	137.08	138.50	-31.1	161,153	-0.02%
2022/03/31	6.1	134.99	7.1	136.00	135.00	-1	160,612	0.00%
2022/03/30	36.2	135.05	5	135.50	135.00	31.2	160,879	0.02%
2022/03/29	20.2	135.80	36	136.78	135.00	-15.8	160,807	-0.01%
2022/03/28	60.1	132.41	17.1	131.27	133.00	43.1	160,703	0.03%
2022/03/25	157	135.03	67.7	134.88	132.50	89.3	160,740	0.06%	大買/
2022/03/24	10.3	141.12	2	140.75	140.50	8.3	159,508	0.01%
2022/03/23	59.3	143.88	63	143.46	143.50	-3.7	159,913	0.00%
2022/03/22	41.7	143.57	18.5	143.59	142.50	23.2	160,671	0.01%
2022/03/21	43.2	141.61	69.5	142.86	144.50	-26.3	161,414	-0.02%
2022/03/18	65.4	141.86	80.1	141.81	141.00	-14.7	162,524	-0.01%
2022/03/17	221.5	143.01	261.9	144.63	146.50	-40.4	161,352	-0.03%	大買/大賣/
2022/03/16	255.1	150.51	391.3	150.94	143.00	-136.1	159,444	-0.09%	大買/大賣/鉅額交易
2022/03/15	110	161.39	75.1	159.66	158.00	34.9	152,784	0.02%	大買/
2022/03/14	76.8	164.13	49.3	164.36	164.50	27.5	151,725	0.02%
2022/03/11	44.1	157.86	106.2	157.68	160.00	-62.1	152,733	-0.04%	大賣/
2022/03/10	99	159.06	60.9	159.92	156.00	38.1	153,533	0.02%
2022/03/09	467.3	155.52	78.9	153.54	156.00	388.4	153,264	0.25%	大買/鉅額交易
2022/03/08	144.9	146.58	559.9	148.63	147.00	-415	154,489	-0.27%	大買/大賣/鉅額交易
2022/03/07	95	155.40	56.6	156.03	151.00	38.4	149,636	0.03%
2022/03/04	118.8	164.58	111.2	163.55	159.00	7.6	146,034	0.01%	大買/大賣/
2022/03/03	49.2	157.36	99.6	157.98	160.50	-50.5	141,629	-0.04%
2022/03/02	57.2	152.13	57.6	151.44	151.50	-0.5	141,292	0.00%
2022/03/01	15.1	148.34	114.9	147.94	150.50	-99.8	141,164	-0.07%	大賣/
2022/02/25	47.4	145.17	60.4	144.98	143.50	-13	138,574	-0.01%
2022/02/24	80.9	143.03	85.5	142.30	141.50	-4.6	137,892	0.00%
2022/02/23	48.1	146.01	48	146.09	145.00	0.1	135,778	0.00%
2022/02/22	91.4	140.74	81.6	140.78	142.50	9.8	135,360	0.01%
2022/02/21	31.4	145.91	65.6	145.73	147.00	-34.2	132,479	-0.03%
2022/02/18	28.8	139.21	91.4	138.28	141.50	-62.6	130,913	-0.05%
2022/02/17	34	134.69	36.6	134.52	133.50	-2.6	130,341	0.00%
2022/02/16	37	134.03	39.1	134.23	133.50	-2.1	130,324	0.00%
2022/02/15	17.3	131.53	27.5	131.80	132.00	-10.3	131,615	-0.01%
2022/02/14	91	132.83	82.2	132.69	130.00	8.8	135,142	0.01%
2022/02/11	63.2	132.68	74.3	133.65	131.50	-11.1	135,823	-0.01%
2022/02/10	30.6	129.89	63.9	131.36	132.00	-33.3	137,310	-0.02%
2022/02/09	47.5	130.33	32.2	130.32	129.00	15.3	141,333	0.01%
2022/02/08	66.5	128.78	131.2	128.50	129.00	-64.7	142,570	-0.05%	大賣/
2022/02/07	95.9	119.13	105	121.39	124.00	-9.1	142,448	-0.01%	大賣/
2022/01/26	7.4	112.60	37.3	112.65	113.00	-29.9	145,182	-0.02%
2022/01/25	26.2	111.25	44	111.69	110.00	-17.8	146,927	-0.01%
2022/01/24	48.7	112.43	45.9	113.51	115.00	2.8	147,622	0.00%
2022/01/21	100.2	118.03	30.5	118.30	115.50	69.7	148,843	0.05%
2022/01/20	21.2	123.91	42.3	122.97	124.00	-21.1	147,911	-0.01%
2022/01/19	69.4	123.82	38.2	125.94	122.50	31.2	148,513	0.02%
2022/01/18	49.5	126.37	37.6	127.28	127.00	11.9	148,700	0.01%
2022/01/17	28.8	127.94	15.1	128.44	127.00	13.7	150,741	0.01%
2022/01/14	56.1	126.55	63	127.89	132.00	-6.9	151,250	0.00%
2022/01/13	25.1	127.69	30.1	127.17	126.00	-5	150,441	0.00%
2022/01/12	55.8	130.08	43.6	130.72	128.50	12.2	150,664	0.01%
2022/01/11	66.4	135.37	84.3	135.72	134.00	-17.9	150,372	-0.01%
2022/01/10	495.6	139.66	12	137.92	136.50	483.6	153,323	0.32%	大買/鉅額交易
2022/01/07	59.2	141.95	38.4	142.83	140.50	20.9	153,391	0.01%
2022/01/06	50.2	142.57	76	142.14	143.00	-25.9	155,682	-0.02%
2022/01/05	35.2	141.72	66.1	141.60	141.00	-30.9	157,420	-0.02%
2022/01/04	27.2	139.45	23	139.59	140.50	4.2	160,365	0.00%
2022/01/03	124.3	137.54	107.1	138.37	139.50	17.2	161,661	0.01%	大買/大賣/
2021/12/30	43.1	142.38	12.1	142.09	142.50	31	162,803	0.02%
2021/12/29	24.2	144.75	26.2	144.56	144.00	-2	165,151	0.00%
2021/12/28	33.1	143.71	69.7	142.86	143.50	-36.6	169,330	-0.02%
2021/12/27	5	139.80	14	139.86	139.50	-9	172,634	-0.01%
2021/12/24	19	139.34	20	140.05	139.00	-1	177,210	0.00%
2021/12/23	12.1	139.67	15.2	140.26	139.00	-3.1	177,626	0.00%
2021/12/22	12.1	140.13	4.1	140.62	140.00	8	178,829	0.00%
2021/12/21	42	138.36	85	140.19	141.50	-43	180,705	-0.02%
2021/12/20	56	138.72	47.3	141.04	139.00	8.7	182,485	0.00%
2021/12/17	48.6	141.16	63.9	143.07	140.50	-15.3	184,112	-0.01%
2021/12/16	40.3	140.81	49.2	140.06	141.00	-8.9	183,615	0.00%
2021/12/15	75.2	135.90	28.1	136.73	138.00	47.1	183,159	0.03%
2021/12/14	120.8	136.62	98.5	135.14	133.00	22.3	183,106	0.01%	大買/
2021/12/13	85	141.96	43	141.76	140.00	42	181,061	0.02%
2021/12/10	71.8	141.73	65.5	141.96	140.00	6.4	182,663	0.00%
2021/12/09	33.9	144.88	65.5	144.54	146.00	-31.6	182,805	-0.02%
2021/12/08	86.7	146.10	112.3	146.17	143.50	-25.6	183,955	-0.01%	大賣/
2021/12/07	88.4	144.16	84.6	143.63	144.00	3.8	183,428	0.00%
2021/12/06	115.6	139.88	159.7	139.41	141.00	-44.1	181,188	-0.02%	大買/大賣/
2021/12/03	90.4	134.41	113.2	134.94	133.50	-22.8	180,240	-0.01%	大賣/
2021/12/02	99.4	131.10	135.5	130.51	133.00	-36.1	181,513	-0.02%	大賣/
2021/12/01	49	124.41	66.3	124.71	124.50	-17.3	179,276	-0.01%
2021/11/30	34.2	123.69	56.7	124.10	124.50	-22.5	181,460	-0.01%
2021/11/29	51.1	120.62	57.1	121.12	120.00	-6	182,714	0.00%
2021/11/26	164.7	122.07	92.8	119.93	118.50	71.9	184,621	0.04%	大買/
2021/11/25	56.4	124.46	91.7	124.25	124.50	-35.3	183,392	-0.02%
2021/11/24	25	120.20	8.4	119.34	120.00	16.7	181,941	0.01%
2021/11/23	68.8	120.41	56.2	120.87	119.50	12.6	182,953	0.01%
2021/11/22	17.3	119.73	48.6	120.57	119.50	-31.4	184,329	-0.02%
2021/11/19	74.5	119.01	61	119.76	117.00	13.5	185,580	0.01%
2021/11/18	105.7	119.69	119.4	119.95	119.00	-13.7	189,398	-0.01%	大買/大賣/
2021/11/17	56.8	117.98	36	117.31	117.00	20.8	192,811	0.01%
2021/11/16	28.2	116.85	83.5	115.94	119.50	-55.3	193,997	-0.03%
2021/11/15	36.9	112.81	50.3	112.71	112.00	-13.4	196,466	-0.01%
2021/11/12	82.5	112.27	94.1	112.75	111.50	-11.6	199,268	-0.01%
2021/11/11	159.4	116.56	199.5	112.60	109.50	-40.1	198,947	-0.02%	大買/大賣/
2021/11/10	120.8	121.96	65.1	122.06	120.00	55.7	197,060	0.03%	大買/
2021/11/09	122.1	122.62	112.3	123.13	122.00	9.8	197,592	0.00%	大買/大賣/
2021/11/08	171.3	118.10	162.8	119.65	124.00	8.5	198,679	0.00%	大買/大賣/
2021/11/05	51.6	111.54	61.8	111.76	114.00	-10.2	201,236	-0.01%
2021/11/04	136.5	114.10	80.3	113.87	109.50	56.2	204,910	0.03%	大買/
2021/11/03	92.3	110.98	143.2	111.05	112.00	-50.9	206,410	-0.02%	大賣/
2021/11/02	48.2	104.82	63.1	104.66	105.00	-14.9	209,357	-0.01%
2021/11/01	48.3	101.69	26.6	101.80	100.50	21.7	210,903	0.01%
2021/10/29	74.2	98.15	162.4	97.75	99.50	-88.1	213,497	-0.04%	大賣/
2021/10/28	35	93.97	43.1	95.18	93.20	-8.1	219,262	0.00%
2021/10/27	34.9	93.58	26	93.44	92.80	8.9	228,121	0.00%
2021/10/26	47	95.26	30.1	96.09	95.10	16.9	239,233	0.01%
2021/10/25	52.5	93.26	131.1	93.86	95.30	-78.6	246,483	-0.03%	大賣/
2021/10/22	57	90.99	31.6	90.03	89.20	25.5	254,186	0.01%
2021/10/21	30	92.57	54.2	93.25	92.20	-24.2	260,530	-0.01%
2021/10/20	74.7	92.98	40.1	93.31	91.40	34.6	265,268	0.01%
2021/10/19	56.3	92.95	51.5	93.36	91.70	4.8	272,326	0.00%
2021/10/18	241.2	90.29	252.9	90.27	92.40	-11.7	280,299	0.00%	大買/大賣/
2021/10/15	65.5	94.39	44.2	94.53	93.90	21.3	286,315	0.01%
2021/10/14	106.1	95.01	120.8	95.52	95.30	-14.8	284,975	-0.01%	大買/大賣/
2021/10/13	38.6	93.72	54.4	94.07	92.90	-15.8	281,702	-0.01%
2021/10/12	95.2	93.37	54.2	92.72	90.50	41	279,732	0.01%
2021/10/08	114.4	101.64	71.2	100.42	100.00	43.2	276,342	0.02%	大買/
2021/10/07	68.3	102.89	104.4	103.45	102.50	-36.1	276,157	-0.01%	大賣/
2021/10/06	118.4	99.88	118	99.44	97.80	0.4	273,216	0.00%	大買/大賣/
2021/10/05	97.1	100.85	124.8	100.51	103.00	-27.7	270,476	-0.01%	大賣/
2021/10/04	155.8	104.53	235.8	106.49	102.50	-80.1	266,654	-0.03%	大買/大賣/
2021/10/01	176.5	117.43	93.1	115.37	113.50	83.4	262,828	0.03%	大買/
2021/09/30	17.1	124.50	15.2	124.91	126.00	1.9	258,955	0.00%
2021/09/29	113.9	123.49	32.4	124.15	123.00	81.5	266,397	0.03%	大買/
2021/09/28	87.1	126.50	18.4	126.44	125.50	68.7	272,286	0.03%
2021/09/27	106.1	133.36	57.3	134.73	131.50	48.8	278,548	0.02%	大買/
2021/09/24	152	133.52	98.2	132.81	134.00	53.8	277,910	0.02%	大買/
2021/09/23	37	127.72	57.1	127.95	127.50	-20.1	276,862	-0.01%
2021/09/22	48.5	125.08	25.1	124.82	125.00	23.4	278,003	0.01%
2021/09/17	54.1	127.46	62.2	127.40	128.00	-8.2	278,093	0.00%
2021/09/16	20.1	124.30	24.1	124.56	124.00	-4	278,408	0.00%
2021/09/15	81.2	123.20	91.7	123.61	124.50	-10.5	279,439	0.00%
2021/09/14	180.8	127.53	58.1	125.28	123.50	122.8	279,133	0.04%	大買/鉅額交易
2021/09/13	104.9	134.49	79	133.25	132.00	25.9	278,137	0.01%	大買/
2021/09/10	38.1	130.13	133.6	130.17	133.50	-95.5	277,324	-0.03%	大賣/
2021/09/09	44.3	126.77	49.1	126.85	126.50	-4.8	276,395	0.00%
2021/09/08	54.9	126.85	76.3	126.56	126.00	-21.4	282,336	-0.01%
2021/09/07	80.5	125.18	126.7	125.88	128.00	-46.2	296,157	-0.02%	大賣/
2021/09/06	101.3	121.99	66.5	120.83	118.00	34.8	300,566	0.01%	大買/
2021/09/03	109.9	126.30	80.8	125.68	125.50	29.2	306,502	0.01%	大買/
2021/09/02	113.7	128.35	143.2	127.36	129.50	-29.4	310,347	-0.01%	大買/大賣/
2021/09/01	116.1	131.54	114.1	130.48	128.50	2	315,029	0.00%	大買/大賣/
2021/08/31	23.3	137.82	28.2	137.65	136.00	-4.9	315,876	0.00%
2021/08/30	47.3	142.08	24.2	141.71	140.00	23.1	324,773	0.01%
2021/08/27	52.6	141.63	52.6	141.60	141.00	0	330,529	0.00%
2021/08/26	65.7	142.01	62.1	142.31	142.50	3.6	337,701	0.00%
2021/08/25	55.5	141.56	68.3	141.76	144.00	-12.8	346,126	0.00%
2021/08/24	134.3	143.49	56	142.85	140.00	78.2	351,799	0.02%	大買/
2021/08/23	98.3	142.11	149.4	142.10	144.00	-51.1	356,981	-0.01%	大賣/
2021/08/20	108.1	131.68	129	131.49	132.50	-20.9	363,044	-0.01%	大買/大賣/
2021/08/19	224.5	132.16	119.2	132.85	128.00	105.3	368,882	0.03%	大買/大賣/鉅額交易
2021/08/18	78.2	128.76	136	129.66	136.00	-57.8	373,418	-0.02%	大賣/
2021/08/17	83.3	129.56	70	129.81	126.50	13.3	379,697	0.00%
2021/08/16	49.5	131.47	86.3	132.10	130.50	-36.8	389,123	-0.01%
2021/08/13	77.3	135.16	73	136.74	130.50	4.3	396,226	0.00%
2021/08/12	90.4	133.34	285.5	134.41	137.00	-195	405,746	-0.05%	大賣/鉅額交易
2021/08/11	183.3	133.99	93.6	134.13	132.00	89.7	407,695	0.02%	大買/
2021/08/10	136.9	142.97	110	143.86	139.50	26.8	403,656	0.01%	大買/大賣/
2021/08/09	142.4	144.84	97	144.25	142.50	45.4	405,351	0.01%	大買/
2021/08/06	160.4	144.75	160.4	144.58	142.00	0.1	410,188	0.00%	大買/大賣/
2021/08/05	90	140.83	211.2	138.51	138.50	-121.2	410,472	-0.03%	大賣/鉅額交易
2021/08/04	130	142.43	113.3	142.88	143.50	16.7	413,241	0.00%	大買/大賣/
2021/08/03	246.2	142.36	137.3	142.29	141.00	108.9	422,017	0.03%	大買/大賣/鉅額交易
2021/08/02	161.6	131.33	164.3	133.89	141.50	-2.7	419,806	0.00%	大買/大賣/
2021/07/30	277.8	142.75	246.7	142.28	132.00	31.1	414,783	0.01%	大買/大賣/
2021/07/29	198.1	137.16	192.1	139.39	144.50	5.9	409,169	0.00%	大買/大賣/
2021/07/28	184.3	123.98	657.3	126.08	131.50	-473	407,561	-0.12%	大買/大賣/鉅額交易
2021/07/27	197.7	130.11	411.1	129.74	126.50	-213.5	407,672	-0.05%	大買/大賣/鉅額交易
2021/07/26	177.8	146.37	138.3	146.04	140.50	39.6	408,233	0.01%	大買/大賣/
2021/07/23	180.4	147.90	253.2	148.80	154.00	-72.9	407,402	-0.02%	大買/大賣/
2021/07/22	296.6	144.46	246.6	145.13	143.50	50	404,660	0.01%	大買/大賣/
2021/07/21	753.1	158.22	273.4	163.86	155.00	479.7	404,151	0.12%	大買/大賣/鉅額交易
2021/07/20	28	170.25	8.1	175.93	169.50	19.9	400,099	0.00%
2021/07/19	35.8	186.53	15.1	186.00	186.00	20.7	408,762	0.01%
2021/07/16	39	175.10	14.1	177.19	178.50	24.9	420,744	0.01%
2021/07/15	13.5	156.04	19.9	160.90	163.00	-6.4	426,675	0.00%
2021/07/14	61.6	150.03	115.4	150.77	148.50	-53.8	431,418	-0.01%	大賣/
2021/07/13	73.1	166.99	48.1	171.22	165.00	25	436,403	0.01%
2021/07/12	41.2	190.16	45.2	185.14	183.00	-4	440,608	0.00%
2021/07/09	71.3	191.51	23	193.96	187.00	48.3	444,332	0.01%
2021/07/08	24.1	191.78	58.1	197.87	207.50	-34	453,132	-0.01%
2021/07/07	73.5	207.95	53.8	211.62	202.00	19.7	458,714	0.00%
2021/07/06	255.8	225.25	173.7	224.36	224.00	82.1	463,239	0.02%	大買/大賣/
2021/07/05	218	208.15	308.7	209.43	217.00	-90.7	460,933	-0.02%	大買/大賣/
2021/07/02	270.7	209.27	249.6	207.80	206.50	21.2	457,561	0.00%	大買/大賣/
2021/07/01	139.2	209.30	54.2	206.78	213.00	85	454,472	0.02%	大買/
2021/06/30	48.2	187.01	97.1	193.64	197.00	-48.9	460,040	-0.01%
2021/06/29	119.4	179.15	105.7	180.90	179.50	13.7	463,620	0.00%	大買/大賣/
2021/06/28	65.4	171.09	55.8	172.28	176.00	9.6	466,807	0.00%
2021/06/25	76.2	156.34	55.6	157.11	160.00	20.6	467,678	0.00%
2021/06/24	60.7	144.75	134.9	146.84	152.00	-74.2	469,148	-0.02%	大賣/
2021/06/23	124.9	144.92	145.8	141.28	138.50	-20.9	470,103	0.00%	大買/大賣/
2021/06/22	63.5	157.15	128.9	156.93	153.50	-65.3	472,134	-0.01%	大賣/
2021/06/21	192.8	146.97	167.4	147.34	152.00	25.3	474,523	0.01%	大買/大賣/
2021/06/18	113.3	139.44	71	140.87	140.00	42.3	481,844	0.01%	大買/
2021/06/17	413.2	134.26	133.1	132.74	136.50	280.1	486,053	0.06%	大買/大賣/鉅額交易
2021/06/16	490.6	140.22	506.6	140.03	133.50	-15.9	482,407	0.00%	大買/大賣/
2021/06/15	216.6	131.28	188.1	132.72	136.00	28.5	469,049	0.01%	大買/大賣/
2021/06/11	104.9	120.40	236.4	120.32	124.00	-131.5	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	151.1	112.94	110.1	112.73	113.50	41	455,798	0.01%	大買/大賣/
2021/06/09	119.9	117.24	143.6	118.12	116.00	-23.7	452,231	-0.01%	大買/大賣/
2021/06/08	102.1	114.00	543	114.90	115.50	-440.9	447,647	-0.10%	大買/大賣/鉅額交易
2021/06/07	272.5	111.88	214.4	112.14	110.50	58.1	445,887	0.01%	大買/大賣/
2021/06/04	206	119.10	117.2	119.03	116.50	88.8	437,397	0.02%	大買/大賣/
2021/06/03	164.4	115.43	227.4	116.32	119.00	-63	432,526	-0.01%	大買/大賣/
2021/06/02	661.5	112.71	614.1	114.17	110.50	47.4	425,638	0.01%	大買/大賣/
2021/06/01	141.2	102.91	177.8	103.84	108.00	-36.7	416,036	-0.01%	大買/大賣/
2021/05/31	243.2	101.14	215.3	101.52	98.60	27.9	408,878	0.01%	大買/大賣/
2021/05/28	188.1	91.27	299.2	94.24	96.40	-111.1	400,305	-0.03%	大買/大賣/鉅額交易
2021/05/27	228	87.88	174.4	88.09	87.70	53.7	393,426	0.01%	大買/大賣/
2021/05/26	208.1	84.50	309.7	83.77	85.60	-101.6	387,304	-0.03%	大買/大賣/鉅額交易
2021/05/25	316.1	83.53	334	85.43	82.40	-17.9	379,915	0.00%	大買/大賣/
2021/05/24	526.2	88.04	462.7	87.54	86.40	63.5	373,220	0.02%	大買/大賣/
2021/05/21	333.2	81.91	351.9	82.28	84.70	-18.7	366,431	-0.01%	大買/大賣/
2021/05/20	350.6	78.75	348.2	78.71	77.00	2.4	363,426	0.00%	大買/大賣/
2021/05/19	219.2	74.22	172	74.93	76.30	47.2	353,990	0.01%	大買/大賣/
2021/05/18	87.5	67.37	172	68.19	69.40	-84.6	354,300	-0.02%	大賣/
2021/05/17	283.9	65.18	219	66.26	63.10	64.9	355,083	0.02%	大買/大賣/
2021/05/14	446.2	71.92	309.4	73.16	70.10	136.8	348,929	0.04%	大買/大賣/鉅額交易
2021/05/13	320.2	78.80	398	78.95	77.50	-77.8	341,630	-0.02%	大買/大賣/
2021/05/12	317.2	89.43	100.2	90.55	86.10	216.9	339,909	0.06%	大買/鉅額交易
2021/05/11	319.5	95.52	361.2	95.97	95.60	-41.8	338,553	-0.01%	大買/大賣/
2021/05/10	564.6	93.29	214.7	91.59	93.50	349.9	328,422	0.11%	大買/大賣/鉅額交易
2021/05/07	131.1	82.85	190.2	83.14	85.00	-59.2	325,581	-0.02%	大買/大賣/
2021/05/06	178.5	82.06	153.2	82.82	81.10	25.3	323,968	0.01%	大買/大賣/
2021/05/05	329.4	79.50	247.6	78.56	79.90	81.8	320,740	0.03%	大買/大賣/
2021/05/04	423.9	82.65	314.5	82.12	78.00	109.4	317,797	0.03%	大買/大賣/鉅額交易
2021/05/03	246.2	84.47	253.2	85.29	86.60	-7	313,206	0.00%	大買/大賣/
2021/04/29	200.3	76.10	116.1	76.32	79.00	84.2	311,289	0.03%	大買/大賣/
2021/04/28	198.2	78.82	163.1	78.36	76.80	35.1	313,044	0.01%	大買/大賣/
2021/04/27	279.2	79.00	223.2	79.00	77.50	56	314,226	0.02%	大買/大賣/
2021/04/26	176	74.84	189.8	75.60	76.80	-13.8	312,603	0.00%	大買/大賣/
2021/04/23	205.8	71.00	194.1	71.63	69.90	11.7	315,745	0.00%	大買/大賣/
2021/04/22	372.5	78.63	400.2	78.43	72.90	-27.7	315,593	-0.01%	大買/大賣/
2021/04/21	217.8	73.97	195.2	72.75	75.90	22.6	308,666	0.01%	大買/大賣/
2021/04/20	80.2	68.09	115.5	68.29	69.00	-35.3	309,304	-0.01%	大賣/
2021/04/19	129	67.70	110.7	67.56	68.00	18.3	313,097	0.01%	大買/大賣/
2021/04/16	123	60.56	165.5	60.91	63.30	-42.5	312,672	-0.01%	大買/大賣/
2021/04/15	142.7	59.52	95.5	59.26	59.00	47.2	316,287	0.01%	大買/
2021/04/14	297.5	57.93	577	59.64	59.90	-279.5	324,475	-0.09%	大買/大賣/鉅額交易
2021/04/13	215.2	56.27	227.1	56.25	56.90	-11.9	323,391	0.00%	大買/大賣/
2021/04/12	74	54.30	133.3	54.32	55.00	-59.3	325,158	-0.02%	大賣/
2021/04/09	465	50.09	185	50.48	50.00	280	327,887	0.09%	大買/大賣/鉅額交易
2021/04/08	48.3	51.38	55	51.68	52.30	-6.7	328,861	0.00%
2021/04/07	118.2	49.82	273.7	49.93	50.50	-155.5	330,502	-0.05%	大買/大賣/鉅額交易
2021/04/06	189	47.76	190.7	48.53	49.50	-1.7	339,217	0.00%	大買/大賣/
2021/04/01	119	47.45	159.2	47.54	47.90	-40.2	334,420	-0.01%	大買/大賣/
2021/03/31	142	45.55	234	45.59	45.50	-92	335,169	-0.03%	大買/大賣/
2021/03/30	65	44.01	50.2	44.00	43.80	14.8	332,613	0.00%
2021/03/29	34	43.67	220	43.53	43.80	-186	334,642	-0.06%	大賣/鉅額交易
2021/03/26	122	42.39	123.5	43.03	43.05	-1.5	338,151	0.00%	大買/大賣/
2021/03/25	119	42.24	90	42.60	41.70	29	342,399	0.01%	大買/
2021/03/24	99.2	43.10	99	43.15	43.70	0.2	344,151	0.00%
2021/03/23	192.5	45.01	204.8	43.80	42.75	-12.3	341,620	0.00%	大買/大賣/
2021/03/22	92.5	44.93	194.8	45.22	45.85	-102.3	335,637	-0.03%	大賣/鉅額交易
2021/03/19	105.1	41.77	51.3	41.98	41.70	53.8	335,053	0.02%	大買/
2021/03/18	12.1	40.95	43	40.87	41.65	-30.9	336,025	-0.01%
2021/03/17	12.5	39.86	48	40.05	40.10	-35.5	338,081	-0.01%
2021/03/16	17	39.76	16	39.54	39.60	1	340,095	0.00%
2021/03/15	119	39.84	87.1	39.59	40.00	31.9	343,638	0.01%	大買/
2021/03/12	28	38.91	42	38.93	38.80	-14	346,068	0.00%
2021/03/11	121	38.85	133.2	39.09	38.15	-12.2	345,247	0.00%	大買/大賣/
2021/03/10	18	38.15	24.8	38.41	38.05	-6.8	343,580	0.00%
2021/03/09	44	37.87	53	37.60	38.40	-9	342,793	0.00%
2021/03/08	235	37.87	134	37.89	37.35	101	342,626	0.03%	大買/大賣/鉅額交易
2021/03/05	51	37.37	58	37.50	37.30	-7	343,254	0.00%
2021/03/04	15	37.34	106	37.45	37.30	-91	344,270	-0.03%	大賣/
2021/03/03	14	36.99	57	37.45	38.05	-43	345,435	-0.01%
2021/03/02	104	38.04	95	38.40	36.50	9	347,418	0.00%	大買/
2021/02/26	182.3	37.61	102	37.08	37.95	80.3	346,878	0.02%	大買/大賣/
2021/02/25	34	37.55	22	37.61	37.65	12	346,065	0.00%
2021/02/24	84	37.44	33	37.77	36.75	51	346,653	0.01%
2021/02/23	69	39.54	38	39.31	38.35	31	345,278	0.01%
2021/02/22	72	39.20	93.1	39.36	39.40	-21.1	343,575	-0.01%
2021/02/19	22	37.11	39	37.12	36.85	-17	341,444	0.00%
2021/02/18	70	37.67	74	37.96	37.45	-4	340,564	0.00%
2021/02/17	45	35.03	165	35.28	36.70	-120	334,836	-0.04%	大賣/鉅額交易
2021/02/05	38	34.13	181	33.88	33.70	-143	333,779	-0.04%	大賣/鉅額交易
2021/02/04	53	33.83	27	33.92	33.95	26	333,977	0.01%
2021/02/03	304	34.76	285	33.95	33.55	19	335,365	0.01%	大買/大賣/
2021/02/02	24	33.57	70	33.40	34.10	-46	334,637	-0.01%
2021/02/01	46.3	31.07	35	31.17	31.20	11.3	332,819	0.00%
2021/01/29	156.4	32.01	112	31.66	31.20	44.4	331,287	0.01%	大買/大賣/
2021/01/28	194	32.94	94	32.91	33.20	100	329,188	0.03%	大買/
2021/01/27	76.2	33.16	46	33.72	32.45	30.2	326,737	0.01%
2021/01/26	107	34.10	95	33.98	33.65	12	324,290	0.00%	大買/
2021/01/25	92	36.01	98	35.85	35.35	-6	321,731	0.00%
2021/01/22	198	33.30	217	33.98	35.00	-19	317,020	-0.01%	大買/大賣/
2021/01/21	270.1	32.31	181.8	32.29	32.10	88.2	311,919	0.03%	大買/大賣/
2021/01/20	86.1	31.25	128.1	31.34	30.45	-42	307,578	-0.01%	大賣/
2021/01/19	193	33.58	467	33.10	32.00	-274	301,961	-0.09%	大買/大賣/鉅額交易
2021/01/18	240	33.16	216.4	33.24	34.00	23.6	298,582	0.01%	大買/大賣/
2021/01/15	355	34.81	119	35.72	34.25	236	291,543	0.08%	大買/大賣/鉅額交易
2021/01/14	98	38.51	69.1	38.61	38.05	28.9	282,872	0.01%
2021/01/13	173	38.35	149.5	38.17	37.45	23.5	277,868	0.01%	大買/大賣/
2021/01/12	181.2	40.15	71	40.01	38.55	110.2	271,214	0.04%	大買/鉅額交易
2021/01/11	86	41.74	96.2	42.16	42.65	-10.2	263,335	0.00%
2021/01/08	153	39.68	148	39.49	40.30	5	258,827	0.00%	大買/大賣/
2021/01/07	217.1	39.13	482.1	38.92	38.45	-265	251,081	-0.11%	大買/大賣/鉅額交易
2021/01/06	221.2	44.50	137.8	43.62	42.55	83.4	239,427	0.03%	大買/大賣/
2021/01/05	167	44.58	89.4	44.90	45.50	77.6	232,855	0.03%	大買/
2021/01/04	133.8	43.67	123.1	43.77	44.75	10.8	225,311	0.00%	大買/大賣/
2020/12/31	106.3	39.34	355.8	39.54	40.70	-249.6	217,707	-0.11%	大買/大賣/鉅額交易
2020/12/30	73.1	37.69	107	37.81	38.20	-34	211,301	-0.02%	大賣/
2020/12/29	400.2	38.20	312.1	38.20	38.35	88.2	206,347	0.04%	大買/大賣/
2020/12/28	27	35.68	56.5	36.10	36.75	-29.5	193,655	-0.02%
2020/12/25	123	33.11	91.5	33.14	33.45	31.5	191,484	0.02%	大買/
2020/12/24	544.6	31.18	73.5	31.18	31.00	471.1	186,562	0.25%	大買/鉅額交易
2020/12/23	49	30.14	110.7	30.11	30.70	-61.7	184,624	-0.03%	大賣/
2020/12/22	340.4	30.76	104	32.25	30.20	236.4	182,936	0.13%	大買/大賣/鉅額交易
2020/12/21	123	32.35	489.5	31.78	32.55	-366.5	178,077	-0.21%	大買/大賣/鉅額交易
2020/12/18	115	30.50	211.4	30.50	30.60	-96.4	174,642	-0.06%	大買/大賣/
2020/12/17	84	29.72	48	29.63	29.50	36	169,195	0.02%
2020/12/16	187.5	29.34	100	29.25	29.65	87.5	168,328	0.05%	大買/
2020/12/15	267	29.46	211	29.11	28.65	56	165,748	0.03%	大買/大賣/
2020/12/14	177	28.44	173	28.81	29.45	4	161,575	0.00%	大買/大賣/
2020/12/11	103.1	27.52	157.4	27.72	27.15	-54.3	159,719	-0.03%	大買/大賣/
2020/12/10	225	28.75	185	28.77	28.90	40	156,348	0.03%	大買/大賣/
2020/12/09	167	27.94	82	28.12	28.50	85	157,119	0.05%	大買/
2020/12/08	71.1	26.21	160.3	26.24	26.65	-89.2	154,716	-0.06%	大賣/
2020/12/07	57	24.11	80	24.28	24.25	-23	149,613	-0.02%
2020/12/04	24	24.22	9	24.41	24.20	15	148,675	0.01%
2020/12/03	341	24.98	323	24.70	24.75	18	148,725	0.01%	大買/大賣/
2020/12/02	14	24.85	23.3	24.49	24.65	-9.3	150,359	-0.01%
2020/12/01	102	24.37	59	24.15	24.30	43	149,880	0.03%	大買/
2020/11/30	64	24.99	75	25.19	24.70	-11	148,944	-0.01%
2020/11/27	113	24.70	134.1	24.62	25.10	-21.1	147,374	-0.01%	大買/大賣/
2020/11/26	127	24.35	48	24.53	24.65	79	146,402	0.05%	大買/
2020/11/25	84	23.82	113	23.86	23.85	-29	145,358	-0.02%	大賣/
2020/11/24	97	23.41	73	23.40	23.15	24	142,622	0.02%
2020/11/23	55	23.19	39	23.33	23.45	16	141,379	0.01%
2020/11/20	82	22.04	96	22.09	22.55	-14	141,017	-0.01%
2020/11/19	186	22.14	148.9	22.06	21.95	37.1	142,743	0.03%	大買/大賣/
2020/11/18	129	21.88	71.3	22.09	22.50	57.7	140,647	0.04%	大買/
2020/11/17	12	20.81	70	20.84	21.10	-58	137,819	-0.04%
2020/11/16	157	20.42	22	20.40	20.50	135	138,620	0.10%	大買/鉅額交易
2020/11/13	223	19.86	225	20.06	20.10	-2	139,438	0.00%	大買/大賣/
2020/11/12	112	19.36	7	19.54	19.50	105	138,375	0.08%	大買/鉅額交易
2020/11/11	19	19.58	28	19.43	20.20	-9	138,779	-0.01%
2020/11/10	130	20.69	91.7	20.46	19.95	38.3	137,101	0.03%	大買/
2020/11/09	90	21.43	84.2	21.57	21.70	5.8	131,851	0.00%
2020/11/06	7	20.18	89.8	20.11	20.35	-82.8	128,364	-0.06%
2020/11/05	50	19.96	62.9	20.01	19.80	-12.9	127,834	-0.01%
2020/11/04	20	19.66	74.4	19.55	19.80	-54.4	126,762	-0.04%
2020/11/03	19	19.13	10	19.30	19.25	9	125,533	0.01%
2020/11/02	41	19.10	21.3	19.36	19.20	19.7	124,190	0.02%
2020/10/30	10	18.88	31.4	19.16	18.90	-21.4	121,735	-0.02%
2020/10/29	17	18.68	0	0.00	18.95	17	119,885	0.01%
2020/10/28	40.7	19.09	17	19.56	18.80	23.7	117,910	0.02%
2020/10/27	70	19.66	58	19.56	19.65	12	115,403	0.01%
2020/10/26	39	19.71	110.5	19.48	19.80	-71.5	113,934	-0.06%	大賣/
2020/10/23	17	18.52	83	18.52	18.60	-66	109,416	-0.06%
2020/10/22	3	17.73	4	17.79	17.90	-1	106,951	0.00%
2020/10/21	5	17.88	2	17.93	17.85	3	106,336	0.00%
2020/10/20	2	17.80	36	17.85	17.95	-34	105,733	-0.03%
2020/10/19	2	17.90	6	17.87	17.85	-4	104,644	0.00%
2020/10/16	10	17.70	25	17.81	17.65	-15	103,316	-0.01%
2020/10/15	4	17.39	58.6	17.37	17.50	-54.6	101,167	-0.05%
2020/10/14	1	16.75	55	17.01	17.15	-54	99,905	-0.05%
2020/10/13	31	16.97	78	16.96	17.00	-47	98,781	-0.05%
2020/10/12	1	16.10	7	16.26	16.30	-6	96,201	-0.01%
2020/10/08	10	16.43	8	16.59	16.65	2	95,101	0.00%
2020/10/07	16	16.65	12	16.65	16.65	4	94,341	0.00%
2020/10/06	58	16.30	6	16.35	16.45	52	93,537	0.06%
2020/10/05	11	16.21	24	16.33	16.45	-13	92,554	-0.01%
2020/09/30	0	0.00	11	15.77	15.85	-11	90,775	-0.01%
2020/09/29	31	15.95	35	15.50	15.45	-4	89,783	0.00%
2020/09/28	10	15.60	8	15.46	15.55	2	88,723	0.00%
2020/09/25	71	15.37	75	15.26	15.40	-4	88,039	0.00%
2020/09/24	13	14.95	8	14.84	14.80	5	85,793	0.01%
2020/09/23	40	15.14	28	15.08	15.20	12	83,579	0.01%
2020/09/22	41	15.95	66	15.83	15.80	-25	79,654	-0.03%
2020/09/21	75	15.80	19	15.88	15.80	56	78,597	0.07%
2020/09/18	96	16.05	11	16.15	16.05	85	77,335	0.11%
2020/09/17	51	16.33	24	16.25	16.10	27	76,254	0.04%
2020/09/16	70	15.96	77	16.07	16.10	-7	74,588	-0.01%
2020/09/15	62	16.77	34	16.81	16.90	28	71,108	0.04%
2020/09/14	346	17.48	40	17.38	16.50	306	69,318	0.44%	大買/鉅額交易
2020/09/11	127	18.50	381	17.72	17.70	-254	64,199	-0.40%	大買/大賣/鉅額交易
2020/09/10	21	19.19	21	19.12	19.05	0	60,379	0.00%
2020/09/09	6	18.84	0	0.00	19.00	6	59,235	0.01%
2020/09/08	150	18.75	13	18.77	18.70	137	57,847	0.24%	大買/鉅額交易
2020/09/07	83	19.39	27.8	19.30	18.80	55.2	55,986	0.10%
2020/09/04	4	18.28	42.1	18.38	18.80	-38.1	52,869	-0.07%
2020/09/03	28	17.94	36	17.79	18.20	-8	51,321	-0.02%
2020/09/02	102	17.37	99	17.45	17.60	3	49,450	0.01%	大買/
2020/09/01	44	17.15	32.4	17.07	17.20	11.6	48,390	0.02%
2020/08/31	85	17.29	51.5	17.49	17.40	33.5	46,838	0.07%
2020/08/28	27	16.47	11	16.65	16.35	16	43,576	0.04%
2020/08/27	1	16.30	17	16.27	16.25	-16	42,409	-0.04%
2020/08/26	14	16.59	43.3	16.42	16.45	-29.3	41,223	-0.07%
2020/08/25	51	16.05	92.7	16.12	16.30	-41.7	39,046	-0.11%
2020/08/24	10	15.20	19	15.15	15.20	-9	34,943	-0.03%
2020/08/21	47	15.19	4	15.28	15.20	43	34,183	0.13%
2020/08/20	85	15.32	54	15.09	15.00	31	32,488	0.10%
2020/08/19	54	15.62	96	15.46	15.40	-42	29,075	-0.14%
2020/08/18	225	14.97	94	15.11	15.20	131	26,709	0.49%	大買/鉅額交易
2020/08/17	221	14.30	160	14.83	14.90	61	23,874	0.26%	大買/大賣/
2020/08/14	4	13.24	53	13.18	13.55	-49	21,723	-0.23%
2020/08/13	20	12.45	12	12.58	12.35	8	19,151	0.04%
2020/08/12	17	12.04	9	12.18	12.20	8	18,795	0.04%
2020/08/11	49	12.61	44	12.43	12.45	5	18,327	0.03%
2020/08/10	18	12.14	30	12.12	12.50	-12	16,859	-0.07%
2020/08/07	1	11.40	5	11.44	11.40	-4	15,756	-0.03%
2020/08/06	31	11.24	0	0.00	11.15	31	15,304	0.20%
2020/08/05	2	11.05	0	0.00	11.05	2	15,222	0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/07/31	5	11.06	5	11.19	11.00	0	15,225	0.00%
2020/07/29	0	0.00	5	10.95	10.95	-5	15,078	-0.03%
2020/07/27	2	10.80	3	11.00	10.80	-1	15,648	-0.01%
2020/07/24	1	10.70	0	0.00	10.70	1	15,977	0.01%
2020/07/23	22	10.85	0	0.00	10.85	22	16,104	0.14%
2020/07/21	0	0.00	2	10.98	10.95	-2	16,082	-0.01%
2020/07/20	0	0.00	3	10.80	10.80	-3	16,096	-0.02%
2020/07/17	2	10.90	0	0.00	10.85	2	16,106	0.01%
2020/07/16	0	0.00	32	11.05	11.05	-32	16,385	-0.20%
2020/07/15	0	0.00	5	10.80	10.85	-5	16,399	-0.03%
2020/07/14	1	10.70	2	10.75	10.70	-1	16,443	-0.01%
2020/07/13	13	10.80	0	0.00	10.80	13	16,520	0.08%
2020/07/10	4	10.84	0	0.00	10.75	4	16,836	0.02%
2020/07/09	21	11.10	19	11.05	11.05	2	16,775	0.01%
2020/07/08	11	11.10	10	11.20	11.15	1	16,764	0.01%
2020/07/07	50	11.20	5	11.21	11.25	45	16,658	0.27%
2020/07/06	11	11.13	0	0.00	11.15	11	16,800	0.07%
2020/07/03	0	0.00	3	11.15	11.15	-3	16,619	-0.02%
2020/07/01	10	10.85	0	0.00	10.85	10	16,423	0.06%
2020/06/30	0	0.00	3	10.85	10.75	-3	16,528	-0.02%
2020/06/29	0	0.00	10	10.80	10.75	-10	16,612	-0.06%
2020/06/24	1	10.75	16	10.75	10.75	-15	16,690	-0.09%
2020/06/23	1	10.70	0	0.00	10.75	1	16,845	0.01%
2020/06/19	43	10.84	0	0.00	10.80	43	16,841	0.26%
2020/06/18	7	10.96	2	11.25	11.00	5	16,660	0.03%
2020/06/17	2	11.18	0	0.00	11.25	2	16,616	0.01%
2020/06/16	0	0.00	8	11.19	11.25	-8	16,725	-0.05%
2020/06/15	6	10.85	0	0.00	10.75	6	16,923	0.04%
2020/06/12	2	10.60	1	10.85	10.85	1	17,087	0.01%
2020/06/11	6	11.00	0	0.00	10.95	6	17,309	0.03%
2020/06/10	50	11.30	0	0.00	11.25	50	17,420	0.29%
2020/06/09	25.7	11.40	1	11.40	11.30	24.7	17,670	0.14%
2020/06/08	2	11.35	0	0.00	11.35	2	17,874	0.01%
2020/06/05	0	0.00	48	11.42	11.40	-48	17,760	-0.27%
2020/06/04	0	0.00	30	11.25	11.25	-30	17,751	-0.17%
2020/06/03	65	11.25	55	11.30	11.30	10	17,902	0.06%
2020/06/02	25	11.15	40	11.30	11.25	-15	17,855	-0.08%
2020/06/01	0	0.00	25	11.25	11.20	-25	18,068	-0.14%
2020/05/29	25	11.00	16	11.00	10.90	9	17,956	0.05%
2020/05/28	16	11.07	16	10.95	10.90	0	17,750	0.00%
2020/05/27	43	10.91	13	10.95	10.85	30	17,467	0.17%
2020/05/26	0	0.00	33	10.90	10.95	-33	17,513	-0.19%
2020/05/25	0	0.00	0.1	10.75	10.75	-0.1	17,480	0.00%
2020/05/22	26	10.84	3.1	10.85	10.75	22.9	17,500	0.13%
2020/05/21	59	11.05	28	11.02	11.00	31	17,444	0.18%
2020/05/19	0	0.00	1	10.75	10.70	-1	16,592	-0.01%
2020/05/18	0	0.00	50	10.65	10.70	-50	16,605	-0.30%
2020/05/15	20	10.40	20	10.35	10.45	0	16,581	0.00%
2020/05/14	2	10.40	0	0.00	10.35	2	16,696	0.01%
2020/05/12	20	10.56	0	0.00	10.50	20	16,654	0.12%
2020/05/08	1	10.60	0	0.00	10.55	1	16,543	0.01%
2020/05/07	1	10.65	0	0.00	10.60	1	16,552	0.01%
2020/05/06	2	10.50	0	0.00	10.55	2	16,635	0.01%
2020/05/05	26	10.67	0	0.00	10.65	26	16,636	0.16%
2020/05/04	14	10.75	0	0.00	10.75	14	16,637	0.08%
2020/04/30	0	0.00	13	11.03	11.10	-13	16,615	-0.08%
2020/04/29	9	10.80	3	10.77	10.70	6	16,169	0.04%
2020/04/28	1	10.50	40	10.30	10.55	-39	15,964	-0.24%
2020/04/27	30	10.18	1	10.25	10.20	29	16,250	0.18%
2020/04/24	10	9.98	0	0.00	9.94	10	16,289	0.06%
2020/04/23	10	10.05	50	10.00	10.05	-40	16,292	-0.25%
2020/04/22	0	0.00	20	9.88	9.88	-20	16,290	-0.12%
2020/04/21	24	9.98	0	0.00	9.88	24	16,366	0.15%
2020/04/20	31	10.15	0	0.00	10.10	31	16,196	0.19%
2020/04/17	3	10.23	30	10.45	10.25	-27	16,085	-0.17%
2020/04/16	30	10.20	0	0.00	10.30	30	16,326	0.18%
2020/04/15	11	10.60	36	10.50	10.35	-25	16,298	-0.15%
2020/04/14	0	0.00	8	10.19	10.15	-8	15,993	-0.05%
2020/04/13	30	10.10	0	0.00	10.05	30	15,991	0.19%
2020/04/10	4.3	10.17	50	10.35	10.20	-45.7	16,231	-0.28%
2020/04/09	9	10.17	19	10.21	10.25	-10	16,548	-0.06%
2020/04/08	0	0.00	1	9.58	9.66	-1	16,231	-0.01%
2020/04/07	3	9.19	28	9.24	9.26	-25	16,073	-0.16%
2020/04/06	0	0.00	1	8.99	9.11	-1	15,969	-0.01%
2020/04/01	14	9.13	0	0.00	9.10	14	15,850	0.09%
2020/03/31	9	9.21	17	9.19	9.25	-8	15,718	-0.05%
2020/03/30	108	9.12	0	0.00	9.23	108	15,543	0.69%	大買/鉅額交易
2020/03/27	3	9.77	4	9.65	9.40	-1	15,373	-0.01%
2020/03/24	10	9.66	1	9.53	9.44	9	14,981	0.06%
2020/03/23	1	9.29	0	0.00	9.24	1	15,121	0.01%
2020/03/20	3	9.60	4	9.49	9.60	-1	14,994	-0.01%
2020/03/19	1	9.10	33	9.06	9.20	-32	14,834	-0.22%
2020/03/18	10	9.51	10	9.76	9.50	0	14,626	0.00%
2020/03/17	10	9.45	9	9.57	9.42	1	14,397	0.01%
2020/03/16	13	9.99	0	0.00	9.86	13	14,019	0.09%
2020/03/13	1	10.15	0	0.00	10.45	1	13,652	0.01%
2020/03/12	2	11.18	30	11.15	11.10	-28	13,317	-0.21%
2020/03/10	0	0.00	3	11.70	11.70	-3	13,299	-0.02%
2020/03/05	0	0.00	1	11.80	11.85	-1	12,641	-0.01%
2020/03/03	12	11.53	0	0.00	11.40	12	12,316	0.10%
2020/03/02	2	11.45	0	0.00	11.40	2	12,380	0.02%
2020/02/27	3	11.55	0.7	11.55	11.55	2.3	12,396	0.02%
2020/02/26	5	11.65	0	0.00	11.60	5	12,284	0.04%
2020/02/24	0	0.00	22	11.60	11.55	-22	12,302	-0.18%
2020/02/20	0	0.00	1	11.85	11.85	-1	12,626	-0.01%
2020/02/19	0	0.00	14	11.88	11.95	-14	12,545	-0.11%
2020/02/17	1	11.60	1	11.60	11.55	0	12,340	0.00%
2020/02/13	0	0.00	5	11.90	11.90	-5	12,232	-0.04%
2020/02/11	0	0.00	1	11.70	11.65	-1	12,133	-0.01%
2020/02/10	2	11.35	0	0.00	11.50	2	12,262	0.02%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/06	3	11.87	0	0.00	11.95	3	12,973	0.02%
2020/02/03	7	11.29	0	0.00	11.45	7	13,083	0.05%
2020/01/31	5	11.68	0	0.00	11.75	5	13,329	0.04%
2020/01/30	11	12.08	0	0.00	11.80	11	13,347	0.08%
2020/01/20	0	0.00	2	13.05	12.95	-2	13,050	-0.02%
2020/01/14	0	0.00	1	13.30	13.20	-1	13,241	-0.01%
2020/01/10	0	0.00	3	13.12	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	2.3	12.88	12.85	-2.3	12,620	-0.02%
2020/01/06	2	13.05	20	13.05	13.00	-18	12,401	-0.15%
2020/01/03	0	0.00	24	12.95	13.00	-24	12,096	-0.20%
2020/01/02	0	0.00	2	12.70	12.70	-2	11,649	-0.02%
2019/12/30	0	0.00	9	12.50	12.50	-9	11,447	-0.08%
2019/12/26	13	12.50	2	12.55	12.50	11	11,694	0.09%
2019/12/25	6	12.50	0.8	12.50	12.55	5.2	11,797	0.04%
2019/12/24	0	0.00	7	12.50	12.50	-7	11,905	-0.06%
2019/12/23	0	0.00	22	12.53	12.55	-22	11,986	-0.18%
2019/12/20	1	12.50	0	0.00	12.40	1	11,969	0.01%
2019/12/18	1	12.65	30	12.60	12.65	-29	11,984	-0.24%
2019/12/17	0	0.00	11	12.45	12.50	-11	11,735	-0.09%
2019/12/16	0	0.00	2	12.45	12.45	-2	11,701	-0.02%
2019/12/13	4	12.40	8	12.39	12.40	-4	11,696	-0.03%
2019/12/06	4	12.25	0	0.00	12.25	4	11,693	0.03%
2019/12/05	0	0.00	10	12.33	12.35	-10	11,600	-0.09%
2019/12/03	0	0.00	16	12.45	12.45	-16	11,336	-0.14%
2019/12/02	20	12.43	0	0.00	12.30	20	11,381	0.18%
2019/11/29	1	12.50	0	0.00	12.40	1	11,292	0.01%
2019/11/28	0	0.00	3	12.60	12.55	-3	11,148	-0.03%
2019/11/27	0	0.00	1	12.50	12.55	-1	11,136	-0.01%
2019/11/25	0	0.00	0.6	12.35	12.35	-0.6	10,860	-0.01%
2019/11/22	1	12.45	0	0.00	12.40	1	10,857	0.01%
2019/11/21	1	12.50	0	0.00	12.55	1	10,902	0.01%
2019/11/20	0	0.00	2.3	12.41	12.85	-2.3	10,885	-0.02%
2019/11/19	1	12.40	14	12.40	12.50	-13	10,607	-0.12%
2019/11/18	0	0.00	2	12.45	12.50	-2	10,589	-0.02%
2019/11/11	0	0.00	4	12.78	12.70	-4	11,327	-0.04%
2019/11/05	8	12.39	0.3	12.65	12.65	7.8	11,154	0.07%
2019/10/29	4	12.75	0	0.00	12.70	4	10,954	0.04%
2019/10/28	2	13.00	0	0.00	13.05	2	11,109	0.02%
2019/10/25	7	13.18	15	13.34	13.20	-8	11,122	-0.07%
2019/10/24	1	13.10	0	0.00	13.10	1	11,016	0.01%
2019/10/22	0	0.00	4	13.28	13.40	-4	11,330	-0.04%
2019/10/21	1	13.20	0	0.00	13.25	1	11,346	0.01%
2019/10/17	1	13.05	10	13.05	13.10	-9	12,137	-0.07%
2019/10/16	0	0.00	3	13.00	13.00	-3	12,308	-0.02%
2019/10/14	0	0.00	1	12.90	12.90	-1	12,248	-0.01%
2019/10/09	1	12.60	0	0.00	12.70	1	12,238	0.01%
2019/10/07	2	12.75	0	0.00	12.75	2	12,237	0.02%
2019/10/03	2	12.75	22	12.75	12.70	-20	12,315	-0.16%
2019/10/02	2	13.05	0	0.00	13.05	2	12,431	0.02%
2019/10/01	0	0.00	2	13.23	13.25	-2	12,417	-0.02%
2019/09/27	7	13.05	0	0.00	13.00	7	12,493	0.06%
2019/09/24	2	13.15	0	0.00	13.05	2	13,149	0.02%
2019/09/23	0	0.00	2	13.20	13.15	-2	13,010	-0.02%
2019/09/20	0	0.00	2	13.15	13.10	-2	13,139	-0.02%
2019/09/18	0	0.00	1	13.25	13.10	-1	13,170	-0.01%
2019/09/16	1	13.00	0	0.00	13.00	1	13,336	0.01%
2019/09/09	0	0.00	2	13.15	13.20	-2	13,185	-0.02%
2019/09/05	0	0.00	1	13.00	13.05	-1	13,032	-0.01%
2019/09/02	0	0.00	10	12.90	12.85	-10	12,927	-0.08%
2019/08/26	12	12.59	0	0.00	12.55	12	12,879	0.09%
2019/08/22	10	12.75	30	12.70	12.70	-20	12,850	-0.16%
2019/08/21	1	12.45	0	0.00	12.50	1	12,911	0.01%
2019/08/19	15	12.55	0	0.00	12.45	15	12,849	0.12%
2019/08/16	12	12.49	2	12.65	12.65	10	12,780	0.08%
2019/08/15	19	12.63	9	12.75	12.65	10	12,550	0.08%
2019/08/14	5	13.01	0.4	12.85	12.90	4.6	12,447	0.04%
2019/08/13	7	13.10	0	0.00	13.10	7	12,140	0.06%
2019/08/06	3	12.90	0	0.00	13.25	3	12,195	0.02%
2019/08/05	1	13.30	0	0.00	13.40	1	11,987	0.01%
2019/08/02	19	13.58	0	0.00	13.40	19	12,013	0.16%
2019/08/01	2	14.15	0	0.00	14.10	2	11,675	0.02%
2019/07/31	0	0.00	4	14.25	14.40	-4	11,636	-0.03%
2019/07/30	1	14.20	4.1	14.48	14.25	-3.1	11,591	-0.03%
2019/07/29	2	14.15	0	0.00	14.20	2	11,589	0.02%
2019/07/26	3	13.93	0	0.00	14.00	3	11,462	0.03%
2019/07/25	18	14.18	12	13.85	14.10	6	11,566	0.05%
2019/07/24	13	13.82	26	13.76	13.75	-13	11,420	-0.11%
2019/07/23	0	0.00	1	14.00	14.00	-1	11,295	-0.01%
2019/07/22	17	14.08	18.3	14.09	14.15	-1.3	11,146	-0.01%
2019/07/16	0	0.00	1	13.45	13.45	-1	11,011	-0.01%
2019/07/15	11	13.10	5	13.15	13.35	6	11,357	0.05%
2019/07/12	5	13.25	0	0.00	13.25	5	11,481	0.04%
2019/07/08	5	13.40	0	0.00	13.30	5	12,318	0.04%
2019/07/05	5	13.35	2	13.50	13.55	3	12,131	0.02%
2019/07/03	0	0.00	7	13.39	13.40	-7	11,851	-0.06%
2019/07/02	0	0.00	1	13.30	13.30	-1	11,767	-0.01%
2019/07/01	0	0.00	20	12.99	13.10	-20	11,539	-0.17%
2019/06/27	0	0.00	21	12.61	12.65	-21	11,223	-0.19%
2019/06/26	0	0.00	30	12.60	12.60	-30	11,197	-0.27%
2019/06/21	1	12.45	1	12.50	12.45	0	11,358	0.00%
2019/06/20	0	0.00	24	12.45	12.50	-24	11,438	-0.21%
2019/06/11	0	0.00	10	12.05	12.05	-10	11,463	-0.09%
2019/06/04	6	11.90	10	12.00	12.00	-4	11,425	-0.04%
2019/05/31	8	12.05	0	0.00	12.10	8	11,382	0.07%
2019/05/30	5	11.90	0	0.00	11.90	5	11,414	0.04%
2019/05/29	1	11.90	0	0.00	11.90	1	11,482	0.01%
2019/05/28	15	11.97	10	11.90	11.90	5	11,758	0.04%
2019/05/24	0.1	12.10	0	0.00	12.10	0.1	11,993	0.00%
2019/05/22	7	12.10	0	0.00	12.10	7	12,203	0.06%
2019/05/21	5	12.25	15	12.23	12.25	-10	12,274	-0.08%
2019/05/17	43	12.25	0	0.00	12.05	43	12,242	0.35%
2019/05/15	4	12.40	0	0.00	12.40	4	12,304	0.03%
2019/05/14	18	12.34	0	0.00	12.35	18	12,283	0.15%
2019/05/10	3	12.55	4	12.75	12.50	-1	12,205	-0.01%
2019/05/09	4	12.64	0	0.00	12.60	4	12,018	0.03%
2019/05/08	4	12.84	2	13.00	12.95	2	11,830	0.02%
2019/05/06	17	13.03	0	0.00	13.05	17	11,436	0.15%
2019/05/03	0	0.00	2.3	13.60	13.70	-2.3	10,955	-0.02%
2019/05/02	1	13.65	7	13.66	13.75	-6	10,789	-0.06%
2019/04/30	0	0.00	6	13.55	13.55	-6	10,535	-0.06%
2019/04/29	0	0.00	1	13.40	13.40	-1	10,393	-0.01%
2019/04/26	1	13.30	0	0.00	13.30	1	10,284	0.01%
2019/04/25	0	0.00	8	13.31	13.40	-8	10,233	-0.08%
2019/04/24	6	13.20	5	13.40	13.20	1	10,129	0.01%
2019/04/23	4	13.10	5	13.15	13.45	-1	10,026	-0.01%
2019/04/22	12	13.15	35	13.34	13.30	-23	9,816	-0.23%
2019/04/19	2	12.83	37.9	12.94	12.95	-35.9	9,401	-0.38%
2019/04/18	1	12.45	1	12.60	12.60	0	8,979	0.00%
2019/04/17	1	12.60	3	12.65	12.70	-2	8,847	-0.02%
2019/04/15	17	12.33	87	12.59	12.60	-70	8,450	-0.83%
2019/04/12	0	0.00	14	12.20	12.20	-14	8,059	-0.17%
2019/04/11	0	0.00	12	12.20	12.20	-12	8,020	-0.15%
2019/04/10	23	12.05	0	0.00	12.05	23	7,931	0.29%
2019/04/09	0	0.00	12	12.00	12.05	-12	7,981	-0.15%
2019/04/03	8	12.00	0	0.00	12.00	8	7,930	0.10%
2019/04/02	14	11.95	3	11.90	11.90	11	7,976	0.14%
2019/03/29	9	11.75	24	11.85	11.95	-15	7,863	-0.19%
2019/03/28	15	11.70	0	0.00	11.70	15	8,008	0.19%
2019/03/27	30	11.70	11	11.75	11.70	19	8,052	0.24%
2019/03/26	4	11.84	0	0.00	11.85	4	8,036	0.05%
2019/03/25	3	11.93	21	12.00	11.90	-18	7,976	-0.23%
2019/03/22	4	12.20	0	0.00	12.25	4	8,072	0.05%
2019/03/21	0	0.00	34	12.15	12.15	-34	8,141	-0.42%
2019/03/20	0	0.00	1	12.20	12.15	-1	8,494	-0.01%
2019/03/19	17	12.15	0	0.00	12.15	17	8,523	0.20%
2019/03/18	0.9	12.15	10	12.15	12.15	-9.1	8,704	-0.10%
2019/03/15	10	12.15	1	12.15	12.20	9	8,818	0.10%
2019/03/13	0	0.00	1	12.20	12.20	-1	8,915	-0.01%
2019/03/12	43	12.30	0	0.00	12.30	43	9,116	0.47%
2019/03/08	0	0.00	12	12.18	12.15	-12	10,064	-0.12%
2019/03/07	11	12.20	0	0.00	12.15	11	11,056	0.10%
2019/03/04	0	0.00	66	12.51	12.40	-66	11,900	-0.55%
2019/02/27	14	12.53	6	12.56	12.45	8	11,874	0.07%
2019/02/26	1	12.50	56	12.52	12.50	-55	11,688	-0.47%
2019/02/25	6	12.26	1.5	12.30	12.25	4.5	11,552	0.04%
2019/02/22	13	12.15	0	0.00	12.15	13	11,516	0.11%
2019/02/21	26	12.16	24.1	12.22	12.25	2	11,478	0.02%
2019/02/20	39	11.99	0	0.00	12.00	39	11,234	0.35%
2019/02/18	11	11.85	36	11.85	11.85	-25	11,257	-0.22%
2019/02/15	58	11.94	10	11.95	11.85	48	11,419	0.42%
2019/02/14	10	11.85	0	0.00	11.90	10	11,375	0.09%
2019/02/13	1	11.85	3	11.85	11.85	-2	11,295	-0.02%
2019/01/29	0	0.00	40	12.00	12.05	-40	11,310	-0.35%
2019/01/28	0	0.00	10	12.05	12.05	-10	11,411	-0.09%
2019/01/23	30.5	12.05	1	12.00	11.90	29.5	11,755	0.25%
2019/01/22	0	0.00	30	12.05	12.10	-30	11,772	-0.25%
2019/01/21	30	12.10	0	0.00	12.05	30	11,868	0.25%
2019/01/15	0	0.00	9	12.03	12.10	-9	12,229	-0.07%
2019/01/14	2	11.80	0	0.00	11.75	2	12,224	0.02%
2019/01/09	0	0.00	5	12.10	12.05	-5	12,471	-0.04%
2019/01/07	0	0.00	13	11.78	11.95	-13	12,443	-0.10%
2019/01/04	15	11.66	0	0.00	11.60	15	12,540	0.12%
2018/12/27	0	0.00	1	12.10	12.00	-1	12,791	-0.01%
2018/12/25	13	11.86	0	0.00	11.85	13	12,773	0.10%
2018/12/22	2	11.98	0	0.00	12.05	2	12,700	0.02%
2018/12/21	5	12.01	0	0.00	12.05	5	12,750	0.04%
2018/12/20	2.1	12.30	0	0.00	12.30	2.1	12,629	0.02%
2018/12/18	2	12.63	8	12.54	12.50	-6	12,435	-0.05%
2018/12/17	0	0.00	5	12.83	12.85	-5	12,300	-0.04%
2018/12/14	1	12.25	5	12.50	12.50	-4	12,009	-0.03%
2018/12/13	2	12.55	50	12.50	12.50	-48	12,011	-0.40%
2018/12/12	6	12.10	12	12.14	12.15	-6	11,644	-0.05%
2018/12/11	0	0.00	1	12.15	12.05	-1	11,561	-0.01%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	29.2	11.90	6	12.15	11.90	23.2	11,273	0.21%
2018/12/05	10	12.20	12	12.14	12.20	-2	11,076	-0.02%
2018/12/04	7	12.06	46	12.18	12.25	-39	10,963	-0.36%
2018/12/03	20	12.00	24	12.04	11.95	-4	10,609	-0.04%
2018/11/30	5	11.68	5	11.90	11.65	0	10,062	0.00%
2018/11/29	57	12.10	7	12.10	12.00	50	9,059	0.55%
2018/11/28	6	12.10	3	12.13	12.15	3	8,833	0.03%
2018/11/27	4	11.50	2	11.70	11.75	2	8,377	0.02%
2018/11/23	1	11.45	4	11.53	11.45	-3	8,107	-0.04%
2018/11/22	2	11.65	1	11.70	11.60	1	8,228	0.01%
2018/11/21	0	0.00	2	11.80	11.70	-2	8,322	-0.02%
2018/11/19	2	11.70	0	0.00	11.70	2	8,201	0.02%
2018/11/15	20	11.65	4	11.70	11.70	16	8,162	0.20%
2018/11/14	10	11.50	20	11.45	11.70	-10	8,118	-0.12%
2018/11/13	0	0.00	11	11.45	11.40	-11	8,000	-0.14%
2018/11/07	1	11.30	0	0.00	11.30	1	8,044	0.01%
2018/11/06	7	11.29	0	0.00	11.30	7	8,073	0.09%
2018/11/01	35	11.30	0	0.00	11.25	35	8,056	0.43%
2018/10/31	1	11.40	0	0.00	11.40	1	8,066	0.01%
2018/10/29	6	11.17	5	11.20	11.15	1	8,089	0.01%
2018/10/26	1	11.40	15	11.37	11.30	-14	8,110	-0.17%
2018/10/25	11	11.49	0	0.00	11.40	11	8,166	0.13%
2018/10/24	0	0.00	7	12.01	11.85	-7	8,005	-0.09%
2018/10/23	14	11.95	0	0.00	11.85	14	8,012	0.17%
2018/10/22	12	12.22	0	0.00	12.20	12	8,002	0.15%
2018/10/19	11	12.14	1	12.35	12.35	10	7,969	0.13%
2018/10/18	1	12.25	3	12.28	12.15	-2	7,878	-0.03%
2018/10/16	3	11.85	0	0.00	11.75	3	7,790	0.04%
2018/10/15	1	11.70	0	0.00	11.75	1	7,789	0.01%
2018/10/12	18	11.67	1	11.80	11.70	17	7,777	0.22%
2018/10/11	14	11.69	4	11.65	11.55	10	7,688	0.13%
2018/10/05	3	12.42	0	0.00	12.45	3	7,348	0.04%
2018/10/04	0.2	12.90	0	0.00	12.80	0.2	7,409	0.00%
2018/10/03	2	12.85	0	0.00	12.85	2	7,422	0.03%
2018/10/02	0.7	12.95	0	0.00	12.95	0.7	7,452	0.01%
2018/09/28	4	12.85	22.2	12.86	12.80	-18.2	7,596	-0.24%
2018/09/27	0	0.00	1	13.10	13.05	-1	7,588	-0.01%
2018/09/25	2	12.90	0	0.00	12.90	2	7,581	0.03%
2018/09/20	2	12.55	0	0.00	12.60	2	7,933	0.03%
2018/09/18	0	0.00	15.2	12.25	12.25	-15.2	8,238	-0.18%
2018/09/17	0	0.00	5	12.25	12.25	-5	8,529	-0.06%
2018/09/12	1	12.20	2	12.30	12.20	-1	8,844	-0.01%
2018/09/10	2	12.18	0	0.00	12.10	2	9,068	0.02%
2018/09/07	4	12.43	0	0.00	12.35	4	8,996	0.04%
2018/09/05	4	12.79	0	0.00	12.70	4	8,928	0.04%
2018/08/31	0	0.00	2	12.90	13.05	-2	9,105	-0.02%
2018/08/29	3	12.85	1	13.10	13.00	2	9,103	0.02%
2018/08/28	8	13.44	0	0.00	13.55	8	8,936	0.09%
2018/08/27	1	13.40	0	0.00	13.40	1	8,847	0.01%
2018/08/23	0	0.00	2	13.55	13.55	-2	8,969	-0.02%
2018/08/22	5	13.55	2	13.65	13.65	3	9,155	0.03%
2018/08/21	5	13.27	0	0.00	13.45	5	9,269	0.05%
2018/08/16	5	13.10	0	0.00	13.30	5	9,419	0.05%
2018/08/13	9	13.51	0	0.00	13.45	9	10,142	0.09%
2018/08/10	1	13.95	1	13.95	13.90	0	10,133	0.00%
2018/08/09	0	0.00	10	14.10	14.20	-10	10,151	-0.10%
2018/08/06	0	0.00	9	14.39	14.40	-9	10,217	-0.09%
2018/08/01	1	13.95	1	14.00	14.15	0	10,196	0.00%
2018/07/31	0	0.00	1	13.85	13.85	-1	10,106	-0.01%
2018/07/30	2	13.85	0	0.00	13.75	2	10,216	0.02%
2018/07/27	1	13.60	0	0.00	13.80	1	10,222	0.01%
2018/07/24	1	13.45	1	13.50	13.55	0	10,704	0.00%
2018/07/18	8	13.33	0	0.00	13.40	8	11,359	0.07%
2018/07/16	5	13.05	0	0.00	13.00	5	11,369	0.04%
2018/07/10	1	12.90	1	12.95	13.00	0	11,645	0.00%
2018/07/09	1	12.85	1	12.90	12.85	0	11,692	0.00%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	1	13.20	8	13.05	12.90	-7	11,719	-0.06%
2018/07/04	0	0.00	2	13.10	13.10	-2	11,759	-0.02%
2018/07/03	0	0.00	7	13.26	13.20	-7	11,842	-0.06%
2018/06/29	10	13.00	0	0.00	13.00	10	11,668	0.09%
2018/06/28	3	12.90	60	12.85	12.95	-57	11,482	-0.50%
2018/06/27	4	13.33	0.1	13.15	13.05	3.9	11,368	0.03%
2018/06/26	44	13.33	23	13.31	13.30	21	11,309	0.19%
2018/06/25	1	13.85	66	13.90	13.80	-65	11,240	-0.58%
2018/06/22	1	14.15	0	0.00	14.10	1	11,204	0.01%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/20	4	14.40	0	0.00	14.35	4	11,437	0.03%
2018/06/19	1	14.55	2	14.60	14.55	-1	11,403	-0.01%
2018/06/15	5	14.80	21	14.78	14.80	-16	11,767	-0.14%
2018/06/14	0	0.00	13	14.80	14.75	-13	12,018	-0.11%
2018/06/11	3	14.65	6	14.72	14.65	-3	12,648	-0.02%
2018/06/08	5	14.78	0	0.00	14.80	5	12,606	0.04%
2018/06/07	17	14.96	0	0.00	14.95	17	12,679	0.13%
2018/06/05	0	0.00	1	14.95	15.00	-1	13,099	-0.01%
2018/06/04	5	14.90	3	14.95	14.95	2	13,119	0.02%
2018/05/30	10	14.80	0	0.00	14.75	10	13,509	0.07%
2018/05/29	29	15.05	0	0.00	15.05	29	13,537	0.21%
2018/05/28	0	0.00	2	15.30	15.35	-2	13,735	-0.01%
2018/05/25	20	15.18	0	0.00	15.10	20	13,828	0.14%
2018/05/24	80	15.35	1	15.20	15.25	79	13,928	0.57%
2018/05/23	3	15.35	0	0.00	15.25	3	13,882	0.02%
2018/05/22	5	15.75	17	15.67	15.40	-12	13,950	-0.09%
2018/05/21	0	0.00	2	15.10	15.10	-2	13,550	-0.01%
2018/05/18	0	0.00	2	14.80	14.90	-2	13,621	-0.01%
2018/05/09	0	0.00	2	15.20	15.00	-2	15,801	-0.01%
2018/05/08	2	15.00	1	14.95	15.05	1	15,796	0.01%
2018/05/07	0	0.00	2	15.15	14.95	-2	15,977	-0.01%
2018/05/04	0	0.00	2	15.10	15.00	-2	15,983	-0.01%
2018/05/02	3	15.25	3	15.05	15.05	0	16,161	0.00%
2018/04/30	1	15.05	14.9	14.99	15.10	-13.9	16,509	-0.08%
2018/04/27	6	14.20	6	14.20	14.30	0	16,687	0.00%
2018/04/26	5	14.50	2	14.40	14.20	3	17,170	0.02%
2018/04/25	5	14.31	5	14.37	14.30	0	17,237	0.00%
2018/04/24	5	14.67	2	14.90	14.55	3	17,631	0.02%
2018/04/19	3	15.00	7	15.09	14.95	-4	18,319	-0.02%
2018/04/18	0	0.00	10	14.93	14.75	-10	18,481	-0.05%
2018/04/17	1	14.70	0	0.00	14.70	1	18,938	0.01%
2018/04/16	2	14.93	2	14.95	14.90	0	19,295	0.00%
2018/04/13	12	15.05	0	0.00	15.05	12	19,558	0.06%
2018/04/11	10	15.05	6	15.17	15.05	4	22,728	0.02%
2018/04/10	2	15.10	0	0.00	15.10	2	24,086	0.01%
2018/04/09	0	0.00	1	15.20	15.15	-1	26,348	0.00%
2018/04/03	1	15.10	0	0.00	15.15	1	28,495	0.00%
2018/04/02	0	0.00	2	15.20	15.20	-2	28,675	-0.01%
2018/03/29	6	15.05	1	15.10	15.05	5	29,102	0.02%
2018/03/28	5	15.08	0	0.00	15.10	5	29,124	0.02%
2018/03/27	8	15.30	5	15.40	15.30	3	29,139	0.01%
2018/03/26	3	15.20	0	0.00	15.20	3	29,356	0.01%
2018/03/23	3	15.33	0	0.00	15.40	3	29,609	0.01%
2018/03/21	13	15.86	1	15.80	15.90	12	29,610	0.04%
2018/03/20	6	16.15	2	16.15	16.15	4	29,294	0.01%
2018/03/19	4	16.15	2	15.90	16.20	2	29,292	0.01%
2018/03/16	2	15.55	0	0.00	15.60	2	29,043	0.01%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/13	0	0.00	2	15.83	15.70	-2	29,749	-0.01%
2018/03/12	3	15.77	1	15.80	15.85	2	31,022	0.01%
2018/03/09	0	0.00	10	15.45	15.45	-10	31,322	-0.03%
2018/03/08	0	0.00	10	15.20	15.10	-10	31,526	-0.03%
2018/03/07	2	15.10	5	15.25	15.05	-3	32,137	-0.01%
2018/03/06	5	15.05	6	15.31	15.05	-1	32,372	0.00%
2018/03/05	5	15.25	10	15.20	15.20	-5	32,372	-0.02%
2018/03/02	5	15.59	2	15.60	15.55	3	32,368	0.01%
2018/03/01	35	15.81	0	0.00	15.90	35	32,670	0.11%
2018/02/27	7	15.62	8	15.55	15.45	-1	32,580	0.00%
2018/02/26	2.5	15.58	0	0.00	15.45	2.5	32,608	0.01%
2018/02/23	1	15.65	0	0.00	15.50	1	32,621	0.00%
2018/02/22	10	15.65	2	15.55	15.60	8	32,912	0.02%
2018/02/21	3	15.55	10	15.45	15.50	-7	32,819	-0.02%
2018/02/09	25	14.83	5	14.65	15.10	20	32,797	0.06%
2018/02/08	3	15.28	4	15.38	15.25	-1	32,727	0.00%
2018/02/07	24	15.50	12	15.76	15.50	12	32,820	0.04%
2018/02/06	35	15.64	6	15.95	15.30	29	33,097	0.09%
2018/02/05	6	16.40	2	16.40	16.45	4	32,631	0.01%
2018/02/02	7	16.88	10	16.95	16.80	-3	32,616	-0.01%
2018/02/01	0	0.00	100.1	17.25	17.15	-100.1	32,782	-0.31%
2018/01/31	0	0.00	10	17.28	17.25	-10	32,975	-0.03%
2018/01/30	20	17.30	1	17.30	17.20	19	33,901	0.06%
2018/01/29	5	17.30	7	17.34	17.50	-2	33,872	-0.01%
2018/01/26	5.5	17.25	0	0.00	17.25	5.5	33,972	0.02%
2018/01/25	1	17.40	3	17.45	17.40	-2	34,056	-0.01%
2018/01/24	2	17.35	11	17.57	17.60	-9	34,671	-0.03%
2018/01/23	28	17.16	2	17.25	17.15	26	34,505	0.08%
2018/01/22	23	17.59	2	17.55	17.50	21	34,772	0.06%
2018/01/18	1	18.20	7	18.17	18.10	-6	34,640	-0.02%
2018/01/17	0	0.00	2	18.00	18.05	-2	34,805	-0.01%
2018/01/16	15	17.77	2	18.00	17.80	13	35,518	0.04%
2018/01/15	2	18.15	13	18.12	18.05	-11	35,990	-0.03%
2018/01/12	2	18.05	0	0.00	18.00	2	36,139	0.01%
2018/01/11	27	17.89	34	18.09	17.85	-7	35,930	-0.02%
2018/01/10	70	17.80	10	17.75	17.75	60	35,893	0.17%
2018/01/09	10	18.29	2	18.30	18.20	8	35,609	0.02%
2018/01/08	20	18.37	26	18.31	18.40	-6	35,487	-0.02%
2018/01/05	557	18.64	624	18.65	18.70	-67	35,212	-0.19%	大買/大賣/
2018/01/04	146	17.70	64	17.94	18.15	82	32,858	0.25%	大買/
2018/01/03	161	18.16	134	17.70	17.70	27	31,810	0.08%	大買/大賣/
2018/01/02	30	17.50	36.2	17.83	17.95	-6.2	29,691	-0.02%