長榮航 (2618)-玉山-數位券商分點個股進出

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

長榮航

(2618)

可現股當沖

股價
35.25
漲跌
▼0.50
漲幅
-1.40%
成交量
113,886張
產業
上市航運類股
2462人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

長榮航 (2618)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/22	62.9	35.40	68.9	35.46	35.25	-6	103,856	-0.01%
2024/05/21	99	36.05	76	36.07	35.75	23.1	102,547	0.02%
2024/05/20	130.4	36.85	121.6	37.02	36.40	8.9	100,500	0.01%	大買/大賣/
2024/05/17	38.6	37.43	62	37.49	37.40	-23.3	96,928	-0.02%
2024/05/16	63.1	36.70	75.1	36.85	37.00	-12	94,905	-0.01%
2024/05/15	50.8	36.18	30.2	36.02	36.00	20.6	93,086	0.02%
2024/05/14	27.7	36.45	25.5	36.59	36.40	2.1	92,641	0.00%
2024/05/13	165.5	36.32	85.4	36.34	36.40	80.2	91,991	0.09%	大買/
2024/05/10	112.2	37.32	133.6	37.39	37.60	-21.4	89,198	-0.02%	大買/大賣/
2024/05/09	131.7	36.42	70.1	36.39	35.90	61.5	85,933	0.07%	大買/
2024/05/08	88.4	36.87	81.8	36.92	37.25	6.6	84,119	0.01%
2024/05/07	84.1	37.05	87.5	36.89	36.85	-3.4	82,658	0.00%
2024/05/06	123.4	37.88	84.6	37.65	37.35	38.8	82,642	0.05%	大買/
2024/05/03	177.9	37.60	218.3	37.80	37.70	-40.4	80,797	-0.05%	大買/大賣/
2024/05/02	143.4	37.00	292.4	37.12	37.00	-149	76,759	-0.19%	大買/大賣/鉅額交易
2024/04/30	79.4	35.54	91	35.63	35.55	-11.6	73,569	-0.02%
2024/04/29	290.7	36.75	224.5	36.55	36.25	66.1	72,151	0.09%	大買/大賣/
2024/04/26	269.9	36.08	455.2	36.19	36.65	-185.3	69,521	-0.27%	大買/大賣/鉅額交易
2024/04/25	235.4	34.75	197.7	34.64	34.35	37.6	64,173	0.06%	大買/大賣/
2024/04/24	113	34.47	204.6	33.90	34.55	-91.7	60,340	-0.15%	大買/大賣/
2024/04/23	65.1	32.46	160.5	32.53	32.60	-95.4	54,767	-0.17%	大賣/
2024/04/22	18.6	31.79	18.2	31.87	31.60	0.4	52,771	0.00%
2024/04/19	97.9	31.29	27	31.16	31.10	70.9	51,692	0.14%
2024/04/18	7.7	31.57	9	31.58	31.50	-1.3	51,204	0.00%
2024/04/17	32.2	31.00	0	0.00	31.00	32.2	51,019	0.06%
2024/04/16	28.9	31.22	13	31.24	31.00	15.9	51,251	0.03%
2024/04/15	41.1	31.74	15	31.70	31.70	26.1	50,714	0.05%
2024/04/12	51.9	32.35	8	32.36	32.30	43.9	50,535	0.09%
2024/04/11	10.2	32.64	161.4	32.58	32.70	-151.2	51,146	-0.30%	大賣/鉅額交易
2024/04/10	12.3	31.66	3.1	31.74	31.70	9.2	50,017	0.02%
2024/04/09	19.5	31.36	15.2	31.96	31.85	4.3	51,488	0.01%
2024/04/08	13.3	31.20	1.2	31.25	31.15	12.2	55,358	0.02%
2024/04/03	8.1	31.49	31	31.57	31.40	-22.9	55,352	-0.04%
2024/04/02	77.4	32.04	1.4	32.07	31.95	76.1	55,172	0.14%
2024/04/01	13.3	32.22	181.5	32.36	32.35	-168.2	55,309	-0.30%	大賣/鉅額交易
2024/03/29	4.4	31.67	11.4	31.83	31.95	-7	54,782	-0.01%
2024/03/28	68.3	31.66	68	31.85	31.60	0.3	55,315	0.00%
2024/03/27	29.8	31.41	6.1	31.63	31.70	23.7	56,306	0.04%
2024/03/26	32.1	31.11	11.5	31.09	30.95	20.6	56,274	0.04%
2024/03/25	27.5	31.46	12.5	31.46	31.40	14.9	56,413	0.03%
2024/03/22	17.1	31.34	32.8	31.38	31.35	-15.7	57,499	-0.03%
2024/03/21	15.8	31.11	8.5	31.10	31.15	7.3	58,716	0.01%
2024/03/20	36.1	31.17	2	31.15	31.05	34.1	58,705	0.06%
2024/03/19	44.3	31.42	39.2	31.43	31.40	5.1	58,636	0.01%
2024/03/18	102.1	31.25	3	31.30	31.20	99.1	58,848	0.17%	大買/
2024/03/15	61.6	31.39	20.8	31.34	31.35	40.8	59,222	0.07%
2024/03/14	180.7	32.25	86.4	32.29	31.85	94.3	59,051	0.16%	大買/
2024/03/13	51.2	32.61	16	32.54	32.60	35.2	58,765	0.06%
2024/03/12	15	32.41	87.7	32.49	32.65	-72.7	59,807	-0.12%
2024/03/11	84.1	31.82	7.1	31.82	31.90	77	58,960	0.13%
2024/03/08	18.7	31.88	40.1	31.86	32.05	-21.5	58,766	-0.04%
2024/03/07	8.2	31.31	8	31.28	31.25	0.2	58,266	0.00%
2024/03/06	18.6	31.07	5.5	31.15	31.05	13.1	58,457	0.02%
2024/03/05	12.1	31.34	33.7	31.39	31.25	-21.7	59,067	-0.04%
2024/03/04	5.3	30.96	2.3	31.07	31.10	3	59,580	0.01%
2024/03/01	15.7	31.02	1.1	31.11	31.05	14.6	60,142	0.02%
2024/02/29	5.4	30.90	25	31.18	31.45	-19.6	60,698	-0.03%
2024/02/27	3.3	30.80	9.4	30.80	30.70	-6	61,743	-0.01%
2024/02/26	1	30.90	5.1	30.92	31.05	-4.1	62,874	-0.01%
2024/02/23	44.1	30.89	1.2	30.97	30.80	42.9	63,945	0.07%
2024/02/22	12.5	31.32	11	31.30	31.20	1.5	64,466	0.00%
2024/02/21	3.2	31.52	7	31.46	31.45	-3.8	65,910	-0.01%
2024/02/20	7.2	31.35	5.1	31.30	31.40	2.1	68,022	0.00%
2024/02/19	17.5	31.45	0.2	31.45	31.50	17.3	72,345	0.02%
2024/02/16	3.2	31.50	2.6	31.50	31.55	0.6	73,630	0.00%
2024/02/15	30	31.37	12.9	31.28	31.35	17.2	74,006	0.02%
2024/02/05	16.4	32.18	14.2	32.15	32.25	2.2	74,070	0.00%
2024/02/02	1.1	31.95	13	31.94	31.90	-11.9	73,920	-0.02%
2024/02/01	12.5	31.95	28.8	31.96	32.05	-16.4	74,481	-0.02%
2024/01/31	10.6	31.54	13.5	31.61	31.60	-2.9	75,321	0.00%
2024/01/30	30.3	31.68	15.1	31.83	31.70	15.2	75,716	0.02%
2024/01/29	69.5	31.98	87.2	32.07	31.90	-17.8	76,658	-0.02%
2024/01/26	25.5	30.33	4	30.38	30.40	21.5	76,637	0.03%
2024/01/25	15.5	30.86	0	30.80	30.75	15.5	77,227	0.02%
2024/01/24	8.3	30.97	4.2	31.07	31.05	4.1	78,315	0.01%
2024/01/23	15.7	30.40	9.2	30.43	30.50	6.5	78,079	0.01%
2024/01/22	52.3	30.70	32.9	30.58	30.55	19.5	77,571	0.03%
2024/01/19	21.2	31.23	33.2	31.21	31.10	-12	76,903	-0.02%
2024/01/18	2.7	31.47	5.6	31.56	31.75	-2.9	76,682	0.00%
2024/01/17	6.6	31.20	1.1	31.06	31.05	5.5	76,761	0.01%
2024/01/16	20	31.62	10.4	31.59	31.50	9.6	76,676	0.01%
2024/01/15	30.7	31.88	7.6	31.96	31.80	23	76,739	0.03%
2024/01/12	4.6	32.53	10.1	32.56	32.50	-5.5	76,555	-0.01%
2024/01/11	26.4	32.56	20	32.44	32.25	6.4	76,559	0.01%
2024/01/10	11	32.08	6.9	32.11	32.00	4.1	76,706	0.01%
2024/01/09	17.8	32.46	8	32.59	32.70	9.8	77,020	0.01%
2024/01/08	12	32.68	18	32.63	32.55	-6	77,513	-0.01%
2024/01/05	47.3	32.90	16.2	33.16	32.65	31.1	77,423	0.04%
2024/01/04	33.7	33.31	56.3	33.24	33.50	-22.6	76,715	-0.03%
2024/01/03	34.5	33.21	33.5	33.26	32.95	1	75,922	0.00%
2024/01/02	61.4	33.12	163.6	32.99	33.50	-102.1	74,920	-0.14%	大賣/鉅額交易
2023/12/29	5	31.56	4.7	31.52	31.45	0.3	71,841	0.00%
2023/12/28	8	31.10	1.4	31.31	31.25	6.7	72,220	0.01%
2023/12/27	19	31.27	42.6	31.35	31.10	-23.6	72,744	-0.03%
2023/12/26	16.9	31.75	49.3	31.72	31.60	-32.4	72,586	-0.04%
2023/12/25	63.2	31.94	14.2	31.92	31.75	49	72,568	0.07%
2023/12/22	35.2	31.73	39.2	31.82	31.90	-4	72,029	-0.01%
2023/12/21	18.4	30.80	5.1	30.79	31.15	13.3	70,927	0.02%
2023/12/20	16.9	30.41	4	30.48	30.60	12.9	71,212	0.02%
2023/12/19	43.4	30.15	70.2	30.50	30.15	-26.8	71,294	-0.04%
2023/12/18	94.3	30.87	43	30.85	30.85	51.3	70,708	0.07%
2023/12/15	7.3	31.84	5	31.86	31.75	2.3	69,651	0.00%
2023/12/14	14.1	31.85	20	31.70	31.75	-6	69,475	-0.01%
2023/12/13	16	31.71	13.9	31.69	31.65	2.2	69,112	0.00%
2023/12/12	10.5	31.88	9.2	31.84	31.80	1.3	69,164	0.00%
2023/12/11	11.5	32.18	17	32.41	32.05	-5.5	68,982	-0.01%
2023/12/08	48.4	32.63	52	32.65	32.35	-3.7	68,618	-0.01%
2023/12/07	17.1	32.04	30.8	32.07	32.20	-13.7	66,999	-0.02%
2023/12/06	3.6	31.49	14	31.56	31.45	-10.4	66,029	-0.02%
2023/12/05	18.4	31.21	10	31.30	31.15	8.4	66,173	0.01%
2023/12/04	24.8	31.56	8.5	31.49	31.50	16.3	66,169	0.02%
2023/12/01	6.7	31.15	13	31.29	31.10	-6.3	65,686	-0.01%
2023/11/30	22.6	31.04	15.8	31.06	31.30	6.8	65,686	0.01%
2023/11/29	21.9	31.17	27.2	31.10	31.00	-5.3	65,306	-0.01%
2023/11/28	15.8	31.39	10.3	31.39	31.45	5.5	65,224	0.01%
2023/11/27	26.2	31.24	29.9	31.11	30.90	-3.7	65,471	-0.01%
2023/11/24	32.7	31.43	26.4	31.38	31.25	6.3	65,628	0.01%
2023/11/22	29.6	31.79	36.7	31.84	31.50	-7.1	64,365	-0.01%
2023/11/21	27.5	31.51	21	31.34	31.40	6.5	64,286	0.01%
2023/11/20	28.2	31.29	17.2	31.36	31.55	11.1	64,113	0.02%
2023/11/17	57.2	32.21	54.5	32.21	32.15	2.7	64,029	0.00%
2023/11/16	137.8	31.50	170	31.65	32.00	-32.2	63,345	-0.05%	大買/大賣/
2023/11/15	23.7	30.18	42.4	30.09	30.25	-18.7	59,406	-0.03%
2023/11/14	3.2	29.52	3.1	29.54	29.35	0.1	58,775	0.00%
2023/11/13	17.7	29.67	10	29.56	29.55	7.7	59,111	0.01%
2023/11/10	18.5	29.57	13.1	29.81	29.70	5.5	59,378	0.01%
2023/11/09	27.9	29.52	21.4	29.47	29.65	6.5	60,167	0.01%
2023/11/08	39.6	29.87	38	29.56	29.25	1.6	61,041	0.00%
2023/11/07	31.9	29.74	38	29.59	29.60	-6.1	62,144	-0.01%
2023/11/06	37.4	30.30	23.1	30.43	30.10	14.3	62,457	0.02%
2023/11/03	41.7	29.80	53.2	29.92	30.00	-11.5	62,082	-0.02%
2023/11/02	31.9	28.75	18.8	28.81	28.85	13.1	61,123	0.02%
2023/11/01	30.5	28.24	42	28.35	28.60	-11.5	61,576	-0.02%
2023/10/31	17.1	27.51	6	27.98	27.40	11.1	60,577	0.02%
2023/10/30	3.7	27.48	0	0.00	27.40	3.7	61,133	0.01%
2023/10/27	6.3	27.76	11.3	27.85	27.85	-5	61,465	-0.01%
2023/10/26	9.6	27.47	1.5	27.46	27.30	8.1	61,540	0.01%
2023/10/25	12.4	27.63	8	27.58	27.55	4.4	61,614	0.01%
2023/10/24	9.4	27.23	43.1	27.54	27.70	-33.7	62,275	-0.05%
2023/10/23	8.9	27.03	33.6	27.28	27.20	-24.6	62,462	-0.04%
2023/10/20	32.3	26.33	22	26.49	26.50	10.3	62,627	0.02%
2023/10/19	14.2	26.64	19	26.78	26.95	-4.8	62,571	-0.01%
2023/10/18	29.7	26.99	19.7	27.00	26.60	10	63,031	0.02%
2023/10/17	78.7	27.00	9	27.04	26.85	69.7	63,796	0.11%
2023/10/16	48.4	27.62	0	0.00	27.50	48.4	64,578	0.07%
2023/10/13	7.9	28.86	2	28.95	28.70	5.8	64,736	0.01%
2023/10/12	10.3	29.06	30.7	29.16	29.20	-20.5	65,477	-0.03%
2023/10/11	20.4	28.50	25.2	28.46	28.35	-4.7	68,256	-0.01%
2023/10/06	10.6	29.39	33.6	29.38	29.25	-23	70,395	-0.03%
2023/10/05	21.3	29.86	18.5	29.64	29.75	2.8	71,183	0.00%
2023/10/04	31.1	28.58	81.6	28.56	28.30	-50.5	71,694	-0.07%
2023/10/03	28.6	29.04	8.5	29.01	28.90	20.1	71,898	0.03%
2023/10/02	23.2	29.59	10.4	29.65	29.45	12.8	72,665	0.02%
2023/09/28	12	29.89	0	0.00	29.75	12	73,856	0.02%
2023/09/27	16.3	30.01	1	30.00	30.00	15.3	77,735	0.02%
2023/09/26	36.2	29.91	17.3	29.90	29.75	18.9	78,753	0.02%
2023/09/25	42.1	30.20	11.2	29.92	30.00	30.9	80,116	0.04%
2023/09/22	7.5	29.48	38.2	29.59	29.65	-30.7	80,792	-0.04%
2023/09/21	24.7	29.69	7.7	29.71	29.60	17.1	82,446	0.02%
2023/09/20	21.1	30.03	18.7	30.04	29.95	2.4	84,301	0.00%
2023/09/19	3.7	30.31	2	30.38	30.25	1.7	87,030	0.00%
2023/09/18	7.4	30.68	1.2	30.56	30.50	6.2	88,705	0.01%
2023/09/15	17.3	30.67	3	30.65	30.65	14.3	90,329	0.02%
2023/09/14	10.7	30.64	7.7	30.61	30.80	3	91,828	0.00%
2023/09/13	9.2	30.52	23	30.68	30.70	-13.8	93,299	-0.01%
2023/09/12	17.8	30.66	8.5	30.88	30.70	9.3	97,478	0.01%
2023/09/11	22	30.64	15	30.61	30.35	7	104,860	0.01%
2023/09/08	24.7	31.11	12	31.03	30.95	12.7	110,902	0.01%
2023/09/07	18.4	31.39	2.1	31.28	31.25	16.3	112,551	0.01%
2023/09/06	20.8	31.79	15	31.75	31.65	5.8	114,490	0.01%
2023/09/05	12.9	31.86	7.1	31.80	31.80	5.9	115,443	0.01%
2023/09/04	9.4	31.77	3	31.65	32.05	6.4	117,118	0.01%
2023/09/01	10.1	32.09	21.6	31.97	32.00	-11.5	118,249	-0.01%
2023/08/31	24.8	31.47	22.2	31.57	31.50	2.7	119,485	0.00%
2023/08/30	24.5	31.89	5.1	32.02	31.80	19.4	120,792	0.02%
2023/08/29	6.5	32.36	13.1	32.27	32.30	-6.6	123,359	-0.01%
2023/08/28	20.4	32.44	18	32.29	32.05	2.5	127,421	0.00%
2023/08/25	35.5	33.37	15.2	33.26	33.05	20.3	128,346	0.02%
2023/08/24	6.4	33.37	5.4	33.38	33.30	1	129,959	0.00%
2023/08/23	66.8	33.79	40.1	33.67	33.30	26.7	133,086	0.02%
2023/08/22	53.5	34.13	16.1	34.20	33.90	37.4	134,378	0.03%
2023/08/21	5.9	33.01	20	33.24	33.00	-14.1	135,442	-0.01%
2023/08/18	21.6	33.45	16	33.40	33.20	5.6	136,919	0.00%
2023/08/17	9.5	33.54	23.5	33.69	33.50	-14	139,316	-0.01%
2023/08/16	43.5	33.53	6.5	33.77	33.50	37	142,573	0.03%
2023/08/15	46.5	34.40	42.2	34.34	34.15	4.4	147,078	0.00%
2023/08/14	45.4	34.46	27	34.19	34.10	18.4	146,864	0.01%
2023/08/11	72.4	35.23	57.1	36.03	35.55	15.3	145,727	0.01%
2023/08/10	7.5	35.95	16.2	36.23	36.60	-8.7	144,313	-0.01%
2023/08/09	52.3	36.57	39.6	36.43	36.15	12.7	143,920	0.01%
2023/08/08	15.1	36.04	28	35.99	35.80	-12.9	143,707	-0.01%
2023/08/07	58	34.93	43.3	34.79	35.05	14.8	144,189	0.01%
2023/08/04	16.5	36.27	19.4	36.26	36.45	-2.9	144,425	0.00%
2023/08/02	32.9	36.73	7.7	36.80	36.70	25.2	144,143	0.02%
2023/08/01	4.1	37.36	15.4	37.45	37.40	-11.3	143,342	-0.01%
2023/07/31	16.3	37.04	13.6	37.19	36.75	2.7	142,690	0.00%
2023/07/28	10.8	37.53	8	37.40	37.55	2.8	142,083	0.00%
2023/07/27	22.5	37.74	44.1	37.69	37.85	-21.6	141,456	-0.02%
2023/07/26	34.3	37.42	22.1	37.41	37.10	12.1	140,464	0.01%
2023/07/25	7	36.50	10.3	36.99	36.90	-3.3	139,896	0.00%
2023/07/24	27	36.73	12.7	36.73	36.75	14.3	139,784	0.01%
2023/07/21	24.3	37.47	17.4	37.35	37.10	6.9	139,327	0.00%
2023/07/20	45.3	37.23	40.3	37.12	37.55	5.1	138,483	0.00%
2023/07/19	41.6	36.41	40.2	36.21	36.10	1.4	136,849	0.00%
2023/07/18	33	36.95	35.1	37.26	37.40	-2.1	134,997	0.00%
2023/07/17	68.1	37.09	66.7	37.02	37.05	1.4	133,707	0.00%
2023/07/14	120	37.44	46.4	37.49	37.05	73.7	132,464	0.06%	大買/
2023/07/13	118.8	40.32	55.6	39.90	39.75	63.2	128,916	0.05%	大買/
2023/07/12	30.7	40.65	35.7	40.88	40.90	-5	126,050	0.00%
2023/07/11	60.6	40.40	32.7	40.36	40.30	27.8	124,580	0.02%
2023/07/10	30	39.91	20.4	39.87	39.70	9.6	123,196	0.01%
2023/07/07	47.6	40.15	48	39.93	39.80	-0.5	122,274	0.00%
2023/07/06	52.2	39.69	55.6	39.57	39.80	-3.4	120,638	0.00%
2023/07/05	97.5	41.29	106.8	41.32	40.00	-9.3	118,877	-0.01%	大賣/
2023/07/04	22.2	40.24	126.9	40.64	40.20	-104.8	114,639	-0.09%	大賣/鉅額交易
2023/07/03	162.4	40.04	129.1	40.12	40.10	33.3	113,426	0.03%	大買/大賣/
2023/06/30	33.1	40.02	22.2	40.06	39.80	10.9	111,771	0.01%
2023/06/29	114	40.22	49.1	40.41	40.45	64.9	110,353	0.06%	大買/
2023/06/28	51.8	40.68	67.1	40.58	41.25	-15.4	108,199	-0.01%
2023/06/27	90	39.76	73.3	39.43	39.20	16.7	105,885	0.02%
2023/06/26	34.3	40.77	35.2	40.60	41.35	-0.9	102,709	0.00%
2023/06/21	26	40.31	23.4	40.18	40.45	2.5	100,689	0.00%
2023/06/20	36.1	40.39	53.4	40.38	39.85	-17.4	98,829	-0.02%
2023/06/19	72.9	41.02	79.4	41.02	40.70	-6.5	96,875	-0.01%
2023/06/16	238.1	41.25	248.5	40.87	40.20	-10.4	94,814	-0.01%	大買/大賣/
2023/06/15	376.1	40.80	303	41.04	41.35	73.1	90,125	0.08%	大買/大賣/
2023/06/14	273.2	38.58	261.6	38.46	39.65	11.6	82,366	0.01%	大買/大賣/
2023/06/13	35.6	36.08	71.3	36.10	36.20	-35.6	76,265	-0.05%
2023/06/12	55.3	34.57	37.1	34.64	34.85	18.2	74,525	0.02%
2023/06/09	27.2	36.07	40	36.16	35.85	-12.8	73,552	-0.02%
2023/06/08	51.1	35.62	52.7	35.66	35.90	-1.7	72,502	0.00%
2023/06/07	26.8	35.99	17.4	35.89	35.60	9.5	71,507	0.01%
2023/06/06	16.2	36.16	24.7	36.09	35.85	-8.5	70,950	-0.01%
2023/06/05	109.5	35.97	97.4	36.18	35.55	12.2	69,179	0.02%	大買/
2023/06/02	126.3	36.33	174.7	36.20	36.45	-48.4	67,042	-0.07%	大買/大賣/
2023/06/01	117.9	35.29	201.8	35.27	36.00	-83.8	63,771	-0.13%	大買/大賣/
2023/05/31	27.3	33.87	35.8	34.00	33.95	-8.6	59,325	-0.01%
2023/05/30	84.6	33.74	114.4	33.57	33.55	-29.8	57,565	-0.05%	大賣/
2023/05/29	56.3	33.20	105.8	33.43	33.60	-49.5	55,237	-0.09%	大賣/
2023/05/26	26.6	32.45	74.2	32.43	32.30	-47.7	51,682	-0.09%
2023/05/25	37.2	31.21	63.5	31.43	31.55	-26.3	49,054	-0.05%
2023/05/24	26.1	30.63	41.4	30.85	31.00	-15.3	47,021	-0.03%
2023/05/23	53.7	30.81	54.9	30.78	30.35	-1.2	45,941	0.00%
2023/05/22	94	30.19	109.1	30.23	30.70	-15.1	44,192	-0.03%	大賣/
2023/05/19	43.1	29.82	169.4	29.53	29.60	-126.3	41,175	-0.31%	大賣/鉅額交易
2023/05/18	2	28.33	25.6	28.26	28.30	-23.6	38,279	-0.06%
2023/05/17	2.3	28.00	1.1	28.01	28.05	1.3	37,791	0.00%
2023/05/16	18.5	28.29	72.8	28.23	28.05	-54.2	37,987	-0.14%
2023/05/15	1.8	27.93	7.6	27.86	27.80	-5.8	37,331	-0.02%
2023/05/12	22.3	27.58	3.5	27.64	28.00	18.9	37,146	0.05%
2023/05/11	74.1	27.76	24.8	27.94	27.65	49.3	36,393	0.14%
2023/05/10	34	28.15	94.4	28.22	28.00	-60.4	35,316	-0.17%
2023/05/09	0	0.00	3	27.25	27.15	-3	33,860	-0.01%
2023/05/08	10.1	27.15	33.1	27.29	27.20	-23.1	34,082	-0.07%
2023/05/05	1.4	26.99	105	27.05	27.05	-103.6	34,171	-0.30%	大賣/鉅額交易
2023/05/04	7.2	26.91	9.5	26.99	26.95	-2.3	35,153	-0.01%
2023/05/03	6	27.14	5.4	27.08	27.10	0.6	36,710	0.00%
2023/05/02	5.3	26.87	13	27.00	27.05	-7.7	37,136	-0.02%
2023/04/28	4.1	26.70	15.4	26.78	26.85	-11.3	37,564	-0.03%
2023/04/27	22	26.50	13	26.50	26.35	9	37,696	0.02%
2023/04/26	16.1	25.45	5.1	25.41	25.55	11	37,400	0.03%
2023/04/25	13	25.83	113	25.70	25.65	-100	37,844	-0.26%	大賣/
2023/04/24	4.6	26.02	21	25.97	25.95	-16.4	37,892	-0.04%
2023/04/21	13.9	26.14	0.5	26.20	26.00	13.4	38,839	0.03%
2023/04/20	35.9	26.43	6	26.40	26.25	29.9	38,808	0.08%
2023/04/19	9.3	26.73	13.1	26.83	26.65	-3.8	38,802	-0.01%
2023/04/18	12.3	26.72	0.1	26.70	26.65	12.2	38,736	0.03%
2023/04/17	19.9	27.05	0.1	27.20	27.05	19.8	38,771	0.05%
2023/04/14	7	27.30	4	27.35	27.30	3	38,614	0.01%
2023/04/13	27.1	27.38	15	27.53	27.25	12.1	38,894	0.03%
2023/04/12	11.3	26.63	2	26.63	26.60	9.3	38,246	0.02%
2023/04/11	4.3	26.72	11	26.78	26.80	-6.7	38,461	-0.02%
2023/04/10	2.2	26.50	1.7	26.55	26.55	0.5	38,782	0.00%
2023/04/07	4.4	26.54	7	26.55	26.50	-2.6	40,130	-0.01%
2023/04/06	22.3	26.52	6.4	26.53	26.45	15.9	40,482	0.04%
2023/03/31	11.6	26.95	0	0.00	26.85	11.6	40,614	0.03%
2023/03/30	124	26.93	8	27.04	27.00	116	41,445	0.28%	大買/鉅額交易
2023/03/29	7.1	27.18	13.1	27.25	27.15	-5.9	41,579	-0.01%
2023/03/28	5.4	26.86	12.1	26.95	26.70	-6.7	41,740	-0.02%
2023/03/27	5.2	26.40	11	26.58	26.60	-5.8	41,880	-0.01%
2023/03/24	13.8	26.46	0	0.00	26.40	13.8	42,583	0.03%
2023/03/23	7.5	26.73	14.1	26.67	26.60	-6.6	43,448	-0.02%
2023/03/22	7.7	26.52	33	26.54	26.60	-25.3	43,569	-0.06%
2023/03/21	5.4	26.25	3.2	26.25	26.15	2.2	43,636	0.00%
2023/03/20	11.2	26.16	0	0.00	26.20	11.2	43,926	0.03%
2023/03/17	14.7	26.00	29	26.02	26.10	-14.4	44,419	-0.03%
2023/03/16	40.3	26.06	22	26.13	25.75	18.3	44,575	0.04%
2023/03/15	19.1	26.81	9	26.87	26.70	10.1	44,489	0.02%
2023/03/14	101.2	26.89	38	26.68	26.50	63.2	45,546	0.14%	大買/
2023/03/13	11.6	27.59	22.8	27.42	27.80	-11.1	45,381	-0.02%
2023/03/10	85.9	27.93	30.3	28.10	27.70	55.6	45,249	0.12%
2023/03/09	51.5	28.51	13.1	28.66	28.75	38.5	44,861	0.09%
2023/03/08	17.4	28.20	5.6	28.21	28.30	11.8	45,229	0.03%
2023/03/07	19.6	28.30	0.1	28.35	28.30	19.6	47,061	0.04%
2023/03/06	26.8	28.34	2	28.43	28.30	24.8	47,196	0.05%
2023/03/03	14.2	28.44	5	28.46	28.35	9.2	47,463	0.02%
2023/03/02	7.7	28.35	4	28.34	28.30	3.7	47,514	0.01%
2023/03/01	16.7	28.04	5.2	27.99	28.05	11.5	47,400	0.02%
2023/02/24	33.1	28.37	4	28.35	28.30	29	47,038	0.06%
2023/02/23	30.4	28.64	26.8	28.64	28.55	3.6	46,949	0.01%
2023/02/22	31.1	28.49	4	28.53	28.50	27	47,364	0.06%
2023/02/21	47.3	29.19	11.1	29.02	28.90	36.2	46,997	0.08%
2023/02/20	41	29.91	52.6	30.01	29.60	-11.6	46,359	-0.02%
2023/02/17	60.6	29.61	26.6	29.63	29.30	33.9	45,261	0.07%
2023/02/16	46.1	29.57	82.4	29.59	29.70	-36.4	44,632	-0.08%
2023/02/15	9.8	28.68	0	0.00	28.50	9.8	42,653	0.02%
2023/02/14	6.9	28.80	26	28.85	28.85	-19.1	42,477	-0.04%
2023/02/13	23.2	28.48	20.9	28.47	28.20	2.3	42,233	0.01%
2023/02/10	27.1	28.45	16.1	28.49	28.45	11	43,516	0.03%
2023/02/09	17.1	29.09	3.9	29.19	29.05	13.2	44,094	0.03%
2023/02/08	10.3	29.13	1	29.20	29.10	9.3	44,902	0.02%
2023/02/07	16.1	29.33	1	29.45	29.20	15.1	44,953	0.03%
2023/02/06	11.3	29.41	13	29.58	29.45	-1.8	44,848	0.00%
2023/02/03	6	29.35	4	29.42	29.30	2	44,870	0.00%
2023/02/02	23.6	29.41	8.2	29.35	29.35	15.4	44,917	0.03%
2023/02/01	21.6	29.74	29.3	29.73	29.95	-7.7	44,696	-0.02%
2023/01/31	5.1	28.96	4.6	29.01	29.00	0.4	43,648	0.00%
2023/01/30	11.6	28.74	23.3	28.77	28.90	-11.7	43,543	-0.03%
2023/01/17	4.1	28.34	1	28.25	28.40	3.1	43,399	0.01%
2023/01/16	4.1	28.51	1.2	28.47	28.50	2.9	43,402	0.01%
2023/01/13	11.4	28.79	17.1	28.63	28.65	-5.8	43,940	-0.01%
2023/01/12	3.8	28.37	5	28.37	28.35	-1.2	44,024	0.00%
2023/01/11	27.5	28.67	31.3	28.76	28.35	-3.8	44,394	-0.01%
2023/01/10	1	28.31	16	28.37	28.30	-15	44,381	-0.03%
2023/01/09	3	28.22	2	28.43	28.30	1	46,172	0.00%
2023/01/06	0	28.10	0	28.15	28.05	0	49,267	0.00%
2023/01/05	17.9	28.08	10.3	28.42	28.00	7.6	51,311	0.01%
2023/01/04	1.3	28.17	9.4	28.18	28.20	-8.1	51,783	-0.02%
2023/01/03	23.6	27.75	30.2	27.75	28.15	-6.6	52,440	-0.01%
2022/12/30	1	28.25	12.4	28.30	28.15	-11.4	52,944	-0.02%
2022/12/29	11	27.89	8	27.85	28.15	3	53,529	0.01%
2022/12/28	5.2	28.40	33	28.33	28.20	-27.8	53,881	-0.05%
2022/12/27	114.1	28.97	96	28.91	28.45	18.1	54,409	0.03%	大買/
2022/12/26	101	28.20	5.6	28.50	28.15	95.5	53,802	0.18%	大買/
2022/12/23	9	28.13	0.2	28.30	28.10	8.8	55,178	0.02%
2022/12/22	32	28.62	45.1	28.67	28.70	-13.1	56,577	-0.02%
2022/12/21	2.1	27.45	12.5	27.56	27.65	-10.4	59,244	-0.02%
2022/12/20	12.3	27.60	8.3	27.82	27.05	4	61,158	0.01%
2022/12/19	11.7	28.36	8	28.11	27.95	3.6	61,954	0.01%
2022/12/16	9.1	28.75	4.9	28.66	28.60	4.2	64,207	0.01%
2022/12/15	13.5	28.54	45.9	28.64	28.75	-32.3	67,528	-0.05%
2022/12/14	4	28.01	2	27.80	28.20	2	67,576	0.00%
2022/12/13	18.2	27.89	14	28.20	27.75	4.1	69,617	0.01%
2022/12/12	15.4	28.32	13.1	28.27	28.05	2.3	70,120	0.00%
2022/12/09	11.4	28.34	17.5	28.33	28.35	-6.1	70,747	-0.01%
2022/12/08	12.3	28.04	5.2	28.06	28.05	7.1	70,674	0.01%
2022/12/07	19.4	27.88	20	27.96	28.00	-0.7	70,633	0.00%
2022/12/06	60.1	28.43	39	28.44	27.80	21.1	70,668	0.03%
2022/12/05	42.6	28.30	47	28.49	28.40	-4.4	70,019	-0.01%
2022/12/02	16.1	27.80	5.2	27.79	27.60	11	69,224	0.02%
2022/12/01	25.9	28.05	29.1	27.86	27.80	-3.2	69,356	0.00%
2022/11/30	108.6	27.83	90.9	27.88	27.95	17.8	69,041	0.03%	大買/
2022/11/29	113.1	27.63	99.6	27.61	28.30	13.4	68,147	0.02%	大買/
2022/11/28	9.9	26.09	11.9	26.18	26.25	-2	67,058	0.00%
2022/11/25	21.6	26.35	16.6	26.43	26.05	5	67,650	0.01%
2022/11/24	1	26.30	1	26.15	26.15	0	68,509	0.00%
2022/11/23	5.2	26.03	4	26.11	26.05	1.2	68,800	0.00%
2022/11/22	3.3	25.72	14.8	25.85	25.70	-11.5	70,333	-0.02%
2022/11/21	25.3	25.85	10.9	25.71	25.75	14.4	73,699	0.02%
2022/11/18	24.3	26.51	44.8	26.49	26.25	-20.5	73,689	-0.03%
2022/11/17	1.2	26.05	2	26.00	25.95	-0.9	73,278	0.00%
2022/11/16	10.8	25.85	3	25.83	25.75	7.8	73,327	0.01%
2022/11/15	19.2	26.13	19.1	26.04	26.05	0.1	73,378	0.00%
2022/11/14	46.6	26.13	33.3	26.09	26.05	13.3	73,582	0.02%
2022/11/11	41.7	26.33	41.6	26.07	25.70	0.1	73,390	0.00%
2022/11/10	10.3	25.66	32.2	25.52	25.50	-21.9	73,202	-0.03%
2022/11/09	25.3	25.76	10	25.67	25.55	15.3	73,752	0.02%
2022/11/08	69.5	25.61	75.6	25.49	25.40	-6.1	73,733	-0.01%
2022/11/07	31.6	24.51	22.3	24.51	24.50	9.3	72,819	0.01%
2022/11/04	6	23.80	21.5	24.22	25.00	-15.5	72,333	-0.02%
2022/11/03	8	23.32	2.2	23.49	23.35	5.8	71,899	0.01%
2022/11/02	6	23.89	7.3	23.93	23.75	-1.3	72,104	0.00%
2022/11/01	11.3	23.47	19.1	23.57	23.85	-7.7	72,271	-0.01%
2022/10/31	13.5	23.66	5.3	23.51	23.40	8.2	72,665	0.01%
2022/10/28	28.3	23.98	13	24.07	23.65	15.3	73,739	0.02%
2022/10/27	14.6	23.51	51.2	23.53	23.75	-36.6	73,993	-0.05%
2022/10/26	11.9	22.89	3.2	23.05	22.90	8.7	74,386	0.01%
2022/10/25	26.1	23.29	20	23.14	23.10	6.1	74,883	0.01%
2022/10/24	62.2	23.72	62.2	23.56	23.40	0	75,085	0.00%
2022/10/21	95.2	23.58	73.4	23.58	23.15	21.7	75,819	0.03%
2022/10/20	37.2	23.33	29.5	23.35	23.50	7.7	75,858	0.01%
2022/10/19	66.1	24.22	63.1	24.15	24.10	3.1	75,776	0.00%
2022/10/18	122.7	24.66	157.6	24.61	24.30	-34.9	75,727	-0.05%	大買/大賣/
2022/10/17	159.7	23.51	171.1	23.67	24.25	-11.4	75,545	-0.02%	大買/大賣/
2022/10/14	107	24.40	100.9	24.39	24.35	6.1	75,165	0.01%	大買/
2022/10/13	106	25.64	61.6	25.39	25.15	44.4	73,789	0.06%	大買/
2022/10/12	12.7	28.02	9.4	28.04	27.90	3.3	74,013	0.00%
2022/10/11	80.4	28.48	72.2	28.38	28.10	8.2	74,680	0.01%
2022/10/07	87	29.03	96.2	29.28	29.15	-9.2	75,082	-0.01%
2022/10/06	14.4	28.10	26.4	28.29	28.60	-12	75,752	-0.02%
2022/10/05	24.9	27.98	18.2	28.09	27.85	6.6	78,491	0.01%
2022/10/04	26.7	28.17	8	28.44	27.90	18.7	79,377	0.02%
2022/10/03	22.2	28.25	12	28.30	28.00	10.2	79,710	0.01%
2022/09/30	39.4	27.59	53.7	27.56	28.20	-14.3	80,772	-0.02%
2022/09/29	84.5	28.72	73	28.75	28.80	11.5	81,050	0.01%
2022/09/28	156.1	28.74	85.7	28.31	27.90	70.4	80,807	0.09%	大買/
2022/09/27	73.2	30.91	67.3	30.62	31.00	5.9	79,397	0.01%
2022/09/26	66.4	31.94	54.7	31.97	31.85	11.7	79,096	0.01%
2022/09/23	139.9	33.52	106.1	33.15	32.75	33.8	80,227	0.04%	大買/大賣/
2022/09/22	117.6	34.73	94.7	34.80	33.90	22.9	79,488	0.03%	大買/
2022/09/21	57.7	34.78	35.6	34.88	35.10	22.1	76,689	0.03%
2022/09/20	24.4	34.70	77.2	34.88	35.10	-52.8	76,762	-0.07%
2022/09/19	11.8	33.83	1.6	34.04	33.95	10.2	76,251	0.01%
2022/09/16	4.5	33.91	8.8	33.91	33.95	-4.3	77,260	-0.01%
2022/09/15	11.7	34.01	7.2	33.98	33.75	4.4	78,936	0.01%
2022/09/14	14	33.20	19	33.26	33.45	-5	82,255	-0.01%
2022/09/13	27.5	33.91	32	34.03	33.85	-4.5	84,598	-0.01%
2022/09/12	7	33.80	65.3	33.88	33.90	-58.3	86,097	-0.07%
2022/09/08	12.1	32.85	5.1	33.21	33.15	7	89,164	0.01%
2022/09/07	7.1	32.25	1.5	32.25	32.20	5.7	90,172	0.01%
2022/09/06	10.9	33.02	11	32.90	32.70	-0.2	90,728	0.00%
2022/09/05	5.7	32.77	10	32.64	32.60	-4.3	92,084	0.00%
2022/09/02	21.5	33.39	9	33.04	32.80	12.5	93,294	0.01%
2022/09/01	21.2	33.74	29.5	33.78	33.65	-8.3	94,256	-0.01%
2022/08/31	9	33.89	54.2	33.82	33.75	-45.2	94,305	-0.05%
2022/08/30	8.4	33.13	20	33.04	33.00	-11.7	94,290	-0.01%
2022/08/29	48.5	32.88	23.5	32.80	32.60	25	95,204	0.03%
2022/08/26	50.3	33.90	115.8	33.70	34.15	-65.5	95,233	-0.07%	大賣/
2022/08/25	0	31.90	0.1	32.10	31.85	-0.1	94,523	0.00%
2022/08/24	12	31.71	7.1	31.62	31.55	5	95,461	0.01%
2022/08/23	2	31.80	1	32.05	31.80	1	100,430	0.00%
2022/08/22	4.2	31.69	14.5	31.60	32.00	-10.2	102,627	-0.01%
2022/08/19	22.4	31.84	22	31.80	31.70	0.4	103,937	0.00%
2022/08/18	0.1	32.00	6.5	32.25	32.30	-6.4	105,384	-0.01%
2022/08/17	55	32.28	50.2	32.33	32.20	4.8	107,044	0.00%
2022/08/16	31.2	31.97	59.6	32.13	32.10	-28.4	107,782	-0.03%
2022/08/15	21.9	31.37	11.6	31.51	31.60	10.3	108,796	0.01%
2022/08/12	31.7	31.75	39.9	31.79	31.75	-8.2	109,850	-0.01%
2022/08/11	24	32.01	27.6	32.18	31.95	-3.6	112,567	0.00%
2022/08/10	35.6	31.64	45.4	31.65	31.65	-9.8	113,440	-0.01%
2022/08/09	45.4	31.68	40.1	31.84	31.60	5.2	114,936	0.00%
2022/08/08	46.1	31.63	48.4	31.49	31.65	-2.3	116,329	0.00%
2022/08/05	40.5	31.50	28.1	31.38	31.70	12.4	119,333	0.01%
2022/08/04	51.1	30.00	8.2	30.17	30.55	42.9	123,675	0.03%
2022/08/03	37.8	31.02	16	30.89	30.75	21.8	124,038	0.02%
2022/08/02	36.1	31.92	17.4	31.87	31.55	18.7	124,855	0.02%
2022/08/01	30.9	33.21	11.1	33.26	32.95	19.8	125,884	0.02%
2022/07/29	3.5	33.86	6.7	33.92	33.90	-3.3	126,359	0.00%
2022/07/28	56.2	34.15	56.4	33.87	33.60	-0.2	127,707	0.00%
2022/07/27	13.2	33.93	25.8	34.22	34.30	-12.6	128,412	-0.01%
2022/07/26	13.1	33.98	14	33.95	33.80	-0.9	130,003	0.00%
2022/07/25	14.6	33.89	15.2	33.88	33.95	-0.6	132,455	0.00%
2022/07/22	37.3	34.00	34.5	34.02	34.15	2.8	133,787	0.00%
2022/07/21	62.3	34.19	81.9	34.34	34.25	-19.6	136,095	-0.01%
2022/07/20	173.4	34.34	161.4	34.29	34.00	12.1	138,831	0.01%	大買/大賣/
2022/07/19	102.5	33.75	115.2	33.68	34.15	-12.7	139,958	-0.01%	大買/大賣/
2022/07/18	93.7	33.08	71.1	33.14	33.15	22.6	140,182	0.02%
2022/07/15	28.2	32.39	35	32.35	32.35	-6.8	140,536	0.00%
2022/07/14	40.7	32.87	39.5	32.93	32.90	1.2	142,385	0.00%
2022/07/13	132.5	33.55	163.3	33.35	33.00	-30.8	143,843	-0.02%	大買/大賣/
2022/07/12	79.6	31.64	73.1	31.68	31.65	6.4	144,495	0.00%
2022/07/11	19.5	32.67	27.3	32.68	32.80	-7.8	147,671	-0.01%
2022/07/08	39.4	32.69	59.1	32.53	32.10	-19.7	154,058	-0.01%
2022/07/07	38.2	31.44	57.1	31.87	32.40	-18.9	161,643	-0.01%
2022/07/06	84.7	31.93	75	31.88	31.60	9.7	163,831	0.01%
2022/07/05	105.3	31.95	116.5	31.83	32.30	-11.2	165,592	-0.01%	大買/大賣/
2022/07/04	60.2	30.97	71	30.87	31.05	-10.8	166,621	-0.01%
2022/07/01	120.3	30.61	96.1	30.71	29.75	24.2	168,453	0.01%	大買/
2022/06/30	72.1	31.61	99.8	31.72	31.65	-27.6	168,841	-0.02%
2022/06/29	56	31.34	65.4	31.18	31.60	-9.3	168,883	-0.01%
2022/06/28	53	30.66	60.1	30.63	31.20	-7.1	169,130	0.00%
2022/06/27	72.9	31.25	75.8	31.29	31.20	-2.9	169,867	0.00%
2022/06/24	68.2	30.51	70.1	30.46	30.30	-2	170,737	0.00%
2022/06/23	81.1	30.96	79.3	30.78	30.35	1.8	169,859	0.00%
2022/06/22	173	31.80	150.2	31.73	31.75	22.8	169,261	0.01%	大買/大賣/
2022/06/21	133.4	30.65	150.3	30.53	31.55	-16.9	167,962	-0.01%	大買/大賣/
2022/06/20	80.4	29.36	65	29.64	28.70	15.4	167,436	0.01%
2022/06/17	171.9	29.89	124.6	29.94	29.90	47.3	168,281	0.03%	大買/大賣/
2022/06/16	83.4	32.42	84.1	32.67	31.45	-0.7	167,078	0.00%
2022/06/15	43.1	32.43	23.1	32.41	32.10	20	169,917	0.01%
2022/06/14	39.6	32.01	23.1	32.27	32.35	16.5	175,565	0.01%
2022/06/13	128.7	32.83	115.9	32.77	32.65	12.8	177,186	0.01%	大買/大賣/
2022/06/10	86.4	33.21	26.5	33.03	32.85	59.8	178,491	0.03%
2022/06/09	37.3	33.74	30.2	33.67	34.15	7.1	178,212	0.00%
2022/06/08	87.4	33.85	69.2	33.92	33.85	18.2	179,405	0.01%
2022/06/07	83.9	34.32	48.3	34.42	34.10	35.6	182,089	0.02%
2022/06/06	78.1	35.05	60.1	34.94	34.90	18	183,639	0.01%
2022/06/02	104.8	35.05	133.6	34.99	35.50	-28.8	186,884	-0.02%	大買/大賣/
2022/06/01	18.5	34.29	19.6	34.30	34.20	-1.1	188,957	0.00%
2022/05/31	116.5	34.28	101.1	34.15	34.10	15.4	191,612	0.01%	大買/大賣/
2022/05/30	146.5	34.13	181.8	34.12	34.20	-35.3	191,231	-0.02%	大買/大賣/
2022/05/27	96.2	33.49	88.7	33.19	32.90	7.5	193,703	0.00%
2022/05/26	135.5	33.26	117.1	33.34	32.85	18.4	196,971	0.01%	大買/大賣/
2022/05/25	103.4	33.10	133.2	32.68	33.55	-29.8	201,732	-0.01%	大買/大賣/
2022/05/24	90.5	32.18	87.1	32.15	31.95	3.4	209,891	0.00%
2022/05/23	152.2	32.02	162.6	31.86	32.35	-10.4	216,163	0.00%	大買/大賣/
2022/05/20	103.6	30.82	106.2	30.98	30.70	-2.6	221,814	0.00%	大買/大賣/
2022/05/19	271.7	30.54	226.7	30.25	30.75	45	226,788	0.02%	大買/大賣/
2022/05/18	135.4	32.19	130.1	32.37	31.75	5.3	234,923	0.00%	大買/大賣/
2022/05/17	133.6	31.85	110	31.81	31.80	23.6	243,387	0.01%	大買/大賣/
2022/05/16	167.5	31.92	184.1	31.96	32.25	-16.5	247,932	-0.01%	大買/大賣/
2022/05/13	241.2	31.50	204.4	31.48	31.80	36.8	253,732	0.01%	大買/大賣/
2022/05/12	353.8	33.62	313.1	32.66	31.15	40.8	254,671	0.02%	大買/大賣/
2022/05/11	252.8	34.89	210	34.84	34.55	42.8	254,975	0.02%	大買/大賣/
2022/05/10	271.3	34.65	262.1	35.07	35.70	9.3	257,234	0.00%	大買/大賣/
2022/05/09	200.5	35.76	164.2	35.92	35.00	36.4	259,304	0.01%	大買/大賣/
2022/05/06	228	35.79	238.1	35.68	36.20	-10.1	260,951	0.00%	大買/大賣/
2022/05/05	62.3	35.85	148.6	36.08	35.90	-86.3	261,435	-0.03%	大賣/
2022/05/04	132.1	36.03	117	35.94	35.70	15.1	259,883	0.01%	大買/大賣/
2022/05/03	228.5	35.63	261.5	35.85	35.50	-33	258,777	-0.01%	大買/大賣/
2022/04/29	98.2	35.38	174	35.39	35.65	-75.8	257,165	-0.03%	大賣/
2022/04/28	152.8	34.39	129.4	34.15	33.75	23.4	254,926	0.01%	大買/大賣/
2022/04/27	293.2	33.89	310.2	34.01	34.60	-17	253,462	-0.01%	大買/大賣/
2022/04/26	371.2	36.04	346.8	36.05	35.05	24.5	251,105	0.01%	大買/大賣/
2022/04/25	158.8	35.01	141.1	35.39	36.25	17.7	247,302	0.01%	大買/大賣/
2022/04/22	99.6	35.81	113.9	35.75	36.15	-14.3	244,832	-0.01%	大賣/
2022/04/21	73.8	35.23	76.1	35.44	35.65	-2.3	243,174	0.00%
2022/04/20	272.7	35.60	109.3	35.54	34.80	163.4	242,518	0.07%	大買/大賣/鉅額交易
2022/04/19	200.8	35.41	201.5	35.39	35.35	-0.6	240,763	0.00%	大買/大賣/
2022/04/18	266.6	35.09	187.9	34.79	34.45	78.7	238,385	0.03%	大買/大賣/
2022/04/15	471.3	36.57	454.7	36.65	36.30	16.6	235,455	0.01%	大買/大賣/
2022/04/14	466.2	36.57	457.6	36.74	37.35	8.6	233,728	0.00%	大買/大賣/
2022/04/13	653.6	35.64	632	35.57	35.25	21.6	227,102	0.01%	大買/大賣/
2022/04/12	233.7	33.48	283.8	33.63	34.10	-50	218,849	-0.02%	大買/大賣/
2022/04/11	281.3	33.40	283.6	33.47	33.65	-2.3	215,853	0.00%	大買/大賣/
2022/04/08	167.2	33.25	270.5	33.32	33.75	-103.3	214,422	-0.05%	大買/大賣/鉅額交易
2022/04/07	344.6	33.44	300	33.01	32.00	44.6	212,367	0.02%	大買/大賣/
2022/04/06	159.7	33.19	199.5	33.20	34.20	-39.8	209,863	-0.02%	大買/大賣/
2022/04/01	80.2	32.47	104.4	32.76	33.00	-24.2	207,903	-0.01%	大賣/
2022/03/31	37.4	32.70	44.2	32.72	32.25	-6.8	207,130	0.00%
2022/03/30	174.7	33.00	155.3	32.56	32.20	19.4	207,403	0.01%	大買/大賣/
2022/03/29	91.2	32.65	136	32.56	32.30	-44.8	206,220	-0.02%	大賣/
2022/03/28	45.1	30.76	52.3	30.97	31.25	-7.2	204,369	0.00%
2022/03/25	434.2	31.46	410.5	31.48	31.00	23.6	204,483	0.01%	大買/大賣/
2022/03/24	192.9	31.75	164.4	31.65	31.55	28.6	203,698	0.01%	大買/大賣/
2022/03/23	323.8	32.66	328.3	32.80	32.45	-4.5	202,526	0.00%	大買/大賣/
2022/03/22	442.3	32.46	429.3	32.44	32.20	13	202,413	0.01%	大買/大賣/
2022/03/21	452.7	33.40	445.8	33.49	33.05	6.9	201,588	0.00%	大買/大賣/
2022/03/18	482.5	33.20	480.8	33.20	33.50	1.7	202,480	0.00%	大買/大賣/
2022/03/17	303.2	32.87	344.8	32.96	33.55	-41.6	202,948	-0.02%	大買/大賣/
2022/03/16	231	30.64	239.6	30.59	31.00	-8.7	202,345	0.00%	大買/大賣/
2022/03/15	282.8	30.27	309.4	30.20	29.50	-26.6	206,672	-0.01%	大買/大賣/
2022/03/14	166.5	29.94	142.4	30.09	29.60	24.1	208,853	0.01%	大買/大賣/
2022/03/11	194	29.79	207.7	29.90	30.25	-13.7	211,975	-0.01%	大買/大賣/
2022/03/10	256.5	29.91	296	30.03	29.80	-39.5	211,938	-0.02%	大買/大賣/
2022/03/09	255.4	28.64	224.1	28.73	28.30	31.3	210,120	0.01%	大買/大賣/
2022/03/08	185.7	28.49	178.5	28.75	27.95	7.2	209,391	0.00%	大買/大賣/
2022/03/07	224.7	30.24	144.9	30.39	29.80	79.8	206,618	0.04%	大買/大賣/
2022/03/04	257	32.54	213.7	32.60	32.05	43.4	205,273	0.02%	大買/大賣/
2022/03/03	264.9	32.68	280.7	32.76	32.70	-15.8	206,153	-0.01%	大買/大賣/
2022/03/02	293.5	31.53	276.8	31.43	31.40	16.7	207,895	0.01%	大買/大賣/
2022/03/01	328.6	32.27	339.1	32.45	32.10	-10.5	209,268	-0.01%	大買/大賣/
2022/02/25	272.3	33.64	273.8	33.67	32.25	-1.5	209,948	0.00%	大買/大賣/
2022/02/24	440.5	33.83	317.3	33.82	33.00	123.2	206,874	0.06%	大買/大賣/鉅額交易
2022/02/23	241	33.45	311.1	33.81	35.50	-70	200,874	-0.03%	大買/大賣/
2022/02/22	208.3	32.54	215.6	32.50	32.95	-7.3	197,493	0.00%	大買/大賣/
2022/02/21	258.6	33.19	191.7	33.15	32.40	66.9	194,400	0.03%	大買/大賣/
2022/02/18	577.6	34.83	448.5	34.93	35.00	129	194,210	0.07%	大買/大賣/鉅額交易
2022/02/17	323.4	33.80	386	33.40	34.80	-62.6	193,957	-0.03%	大買/大賣/
2022/02/16	310.8	32.18	231.4	32.11	31.65	79.4	187,954	0.04%	大買/大賣/
2022/02/15	256.9	30.98	233.5	31.11	31.25	23.5	186,760	0.01%	大買/大賣/
2022/02/14	152.5	29.48	158.6	29.43	29.10	-6.1	185,349	0.00%	大買/大賣/
2022/02/11	149.5	29.63	221.4	29.72	30.15	-71.9	187,608	-0.04%	大買/大賣/
2022/02/10	88.2	28.85	117.9	28.85	28.85	-29.7	187,661	-0.02%	大賣/
2022/02/09	72.1	28.31	116.1	28.33	28.40	-44.1	188,780	-0.02%	大賣/
2022/02/08	113.4	27.05	122.7	27.35	27.35	-9.3	186,505	0.00%	大買/大賣/
2022/02/07	21.3	25.82	720	24.99	26.40	-698.7	185,701	-0.38%	大賣/鉅額交易
2022/01/26	59.3	24.11	45.1	23.90	24.00	14.2	185,914	0.01%
2022/01/25	11.6	23.74	19	23.81	23.55	-7.3	188,781	0.00%
2022/01/24	14.8	24.23	34.2	23.90	24.35	-19.4	190,016	-0.01%
2022/01/21	23.5	24.57	9.6	24.57	24.35	13.9	189,644	0.01%
2022/01/20	3.4	24.98	1.1	25.18	25.30	2.3	189,245	0.00%
2022/01/19	17.8	25.35	10.4	25.41	25.10	7.5	188,848	0.00%
2022/01/18	15.4	25.81	2.2	25.63	25.60	13.2	188,171	0.01%
2022/01/17	7.2	25.36	19.1	25.56	25.90	-11.9	187,860	-0.01%
2022/01/14	14.5	25.40	22	25.32	25.45	-7.5	187,499	0.00%
2022/01/13	29.5	25.12	19.1	25.20	25.10	10.4	186,821	0.01%
2022/01/12	55.6	25.62	8	25.72	25.30	47.6	185,939	0.03%
2022/01/11	21.7	26.27	6	26.31	26.15	15.7	185,300	0.01%
2022/01/10	27.6	26.48	12.3	26.88	26.25	15.4	184,687	0.01%
2022/01/07	28.2	26.56	23.1	26.78	27.00	5.1	183,612	0.00%
2022/01/06	8	27.37	7.2	27.54	27.30	0.8	181,086	0.00%
2022/01/05	13.1	27.44	25.1	27.41	27.30	-12	180,570	-0.01%
2022/01/04	15.8	26.94	16.6	27.04	27.25	-0.8	179,822	0.00%
2022/01/03	36.2	27.10	12.1	27.01	26.85	24.1	178,680	0.01%
2021/12/30	14	27.56	15.1	27.76	27.95	-1.1	177,148	0.00%
2021/12/29	21.1	27.65	28.4	27.71	27.25	-7.3	176,277	0.00%
2021/12/28	32.2	27.39	25	27.36	27.40	7.1	175,596	0.00%
2021/12/27	19.1	26.77	42.5	27.02	27.40	-23.4	176,831	-0.01%
2021/12/24	34.4	27.34	33.1	27.14	26.80	1.4	176,270	0.00%
2021/12/23	24.5	26.81	29.1	26.74	26.60	-4.6	174,968	0.00%
2021/12/22	26.3	26.96	26	26.84	26.60	0.3	174,588	0.00%
2021/12/21	39.1	26.71	21.9	26.75	26.75	17.2	174,222	0.01%
2021/12/20	8.1	26.79	22.1	26.89	27.25	-13.9	173,434	-0.01%
2021/12/17	40.5	26.89	29	26.62	26.40	11.5	172,341	0.01%
2021/12/16	53.9	27.28	60.4	26.90	26.80	-6.5	171,136	0.00%
2021/12/15	122.5	27.06	99.3	26.76	27.25	23.2	169,131	0.01%	大買/
2021/12/14	62.3	26.83	55.8	26.99	26.20	6.5	167,078	0.00%
2021/12/13	370.1	28.44	164.3	28.20	27.60	205.9	163,366	0.13%	大買/大賣/鉅額交易
2021/12/10	152.6	29.74	150.2	29.78	29.30	2.4	158,566	0.00%	大買/大賣/
2021/12/09	185.7	29.69	207.1	29.80	30.10	-21.5	152,589	-0.01%	大買/大賣/
2021/12/08	605.5	28.22	143.3	28.39	28.65	462.2	144,806	0.32%	大買/大賣/鉅額交易
2021/12/07	97.7	27.14	100.6	27.24	27.90	-2.9	139,757	0.00%
2021/12/06	27.4	25.84	68.5	25.95	26.20	-41	135,361	-0.03%
2021/12/03	68.1	25.88	75.8	25.93	25.15	-7.7	133,389	-0.01%
2021/12/02	77	25.00	56.6	25.06	25.00	20.4	131,359	0.02%
2021/12/01	36.6	25.02	52.3	25.10	25.85	-15.7	129,445	-0.01%
2021/11/30	77.4	25.27	55.6	25.44	25.20	21.8	127,572	0.02%
2021/11/29	111.8	24.06	169.1	24.03	23.75	-57.2	124,348	-0.05%	大買/大賣/
2021/11/26	198.6	26.51	107	26.71	25.85	91.6	119,821	0.08%	大買/大賣/
2021/11/25	208	28.74	169.5	28.69	28.70	38.5	113,469	0.03%	大買/大賣/
2021/11/24	105.2	26.88	155.9	26.94	28.35	-50.7	107,192	-0.05%	大買/大賣/
2021/11/23	51.9	26.46	43.5	26.43	25.80	8.4	101,841	0.01%
2021/11/22	84.4	26.90	93.2	26.81	26.40	-8.8	98,347	-0.01%
2021/11/19	103.8	27.84	118.5	27.57	27.20	-14.6	94,565	-0.02%	大買/大賣/
2021/11/18	100.3	28.42	73.9	28.43	28.30	26.4	91,015	0.03%
2021/11/17	160	28.37	157.5	28.60	29.25	2.5	87,888	0.00%	大買/大賣/
2021/11/16	236.9	28.15	211.4	28.46	28.00	25.6	81,996	0.03%	大買/大賣/
2021/11/15	80.1	26.13	170.6	26.21	26.75	-90.4	71,339	-0.13%	大賣/
2021/11/12	154.5	26.26	186.2	26.14	26.40	-31.6	68,470	-0.05%	大買/大賣/
2021/11/11	207.3	26.84	146	26.74	27.10	61.3	63,481	0.10%	大買/大賣/
2021/11/10	196.6	25.11	165.1	25.11	25.75	31.6	57,761	0.05%	大買/大賣/
2021/11/09	216	24.18	202.3	24.29	24.95	13.7	52,564	0.03%	大買/大賣/
2021/11/08	143.6	22.87	109	22.94	23.50	34.6	47,885	0.07%	大買/大賣/
2021/11/05	25	21.27	51.5	21.46	21.60	-26.5	43,970	-0.06%
2021/11/04	80.8	21.47	55.4	21.58	21.00	25.4	45,051	0.06%
2021/11/03	75.4	20.72	69.9	20.86	20.70	5.5	43,869	0.01%
2021/11/02	36.7	20.42	96.5	20.49	20.50	-59.8	42,033	-0.14%
2021/11/01	29.5	19.68	55.5	19.72	19.65	-26	39,051	-0.07%
2021/10/29	2	18.65	7.8	18.83	18.85	-5.8	37,220	-0.02%
2021/10/28	2	18.33	19.3	18.54	18.60	-17.3	36,898	-0.05%
2021/10/27	13	18.17	0	0.00	18.15	13	36,640	0.04%
2021/10/26	3	18.20	1	18.40	18.30	2	36,933	0.01%
2021/10/25	3	18.40	3	18.50	18.35	0	37,273	0.00%
2021/10/22	10.3	18.27	1	18.20	18.20	9.2	37,815	0.02%
2021/10/21	10.2	18.63	1	18.80	18.40	9.2	38,612	0.02%
2021/10/20	14.2	18.66	2.1	18.94	18.65	12	39,060	0.03%
2021/10/19	4	18.93	27.6	18.90	18.90	-23.6	39,864	-0.06%
2021/10/18	4	18.44	17	18.47	18.55	-13	39,850	-0.03%
2021/10/15	0.3	18.40	4	18.50	18.50	-3.7	40,834	-0.01%
2021/10/14	36.2	18.36	5	18.30	18.20	31.2	41,232	0.08%
2021/10/13	3.5	18.68	10.9	18.71	18.70	-7.3	41,310	-0.02%
2021/10/12	18.1	18.34	14	18.69	18.30	4.1	41,430	0.01%
2021/10/08	11.1	18.24	8	18.30	18.35	3.1	42,155	0.01%
2021/10/07	5.3	18.33	3	18.38	18.25	2.3	43,612	0.01%
2021/10/06	20	18.29	1.7	18.34	18.20	18.3	45,350	0.04%
2021/10/05	3.1	18.45	20.5	18.38	18.70	-17.4	46,385	-0.04%
2021/10/04	44.1	18.88	46.2	19.14	18.50	-2.1	46,682	0.00%
2021/10/01	3.8	18.78	16.3	18.98	18.50	-12.5	45,616	-0.03%
2021/09/30	4.4	18.98	24.3	18.97	18.90	-19.9	46,679	-0.04%
2021/09/29	15.2	18.54	12.8	18.60	18.60	2.4	47,131	0.01%
2021/09/28	1.4	18.49	15.1	18.58	18.60	-13.8	47,740	-0.03%
2021/09/27	8	18.18	25	18.33	18.35	-17	48,343	-0.04%
2021/09/24	5	18.01	10.3	17.92	17.90	-5.3	50,002	-0.01%
2021/09/23	0.3	17.50	2.4	17.49	17.65	-2	50,895	0.00%
2021/09/22	10.3	17.17	16	17.20	17.15	-5.7	52,750	-0.01%
2021/09/17	8.4	17.53	1.5	17.55	17.55	6.9	54,859	0.01%
2021/09/16	1.1	17.36	21	17.35	17.35	-19.9	57,256	-0.03%
2021/09/15	5.3	17.38	1.8	17.44	17.35	3.4	59,561	0.01%
2021/09/14	16.3	17.69	20	17.65	17.50	-3.7	62,382	-0.01%
2021/09/13	2.1	17.73	8	17.75	17.70	-5.9	73,236	-0.01%
2021/09/10	2.8	17.54	12.1	17.66	17.80	-9.3	80,826	-0.01%
2021/09/09	25.2	17.41	0	0.00	17.30	25.2	82,756	0.03%
2021/09/08	2.9	17.80	5	17.80	17.80	-2.1	83,818	0.00%
2021/09/07	6.6	17.96	5.7	17.97	17.90	0.9	85,646	0.00%
2021/09/06	17.6	17.76	1.3	17.76	17.70	16.3	87,128	0.02%
2021/09/03	27.6	18.27	1.2	18.40	18.20	26.4	89,262	0.03%
2021/09/02	24.3	18.58	5	18.50	18.45	19.3	91,633	0.02%
2021/09/01	33.5	19.06	0	19.20	18.85	33.4	94,140	0.04%
2021/08/31	10.5	19.20	16.8	19.24	19.20	-6.3	98,050	-0.01%
2021/08/30	5.2	19.05	15.4	19.06	19.00	-10.2	102,615	-0.01%
2021/08/27	14.1	18.94	9.9	19.04	19.05	4.2	113,704	0.00%
2021/08/26	7	18.89	2.1	19.03	18.90	4.9	114,921	0.00%
2021/08/25	3.1	18.77	5.3	18.93	18.95	-2.2	116,884	0.00%
2021/08/24	6	18.76	6	18.63	18.65	0	117,844	0.00%
2021/08/23	10.1	18.88	45.3	18.93	19.10	-35.2	118,241	-0.03%
2021/08/20	12.2	18.13	4	18.10	18.05	8.2	120,353	0.01%
2021/08/19	34.5	18.62	36	18.50	18.35	-1.5	123,086	0.00%
2021/08/18	35.5	18.02	10	18.03	18.50	25.5	122,758	0.02%
2021/08/17	6.2	18.23	4.3	18.32	18.35	1.9	122,033	0.00%
2021/08/16	23	18.29	13.5	18.32	18.20	9.6	122,294	0.01%
2021/08/13	28.8	19.19	25.7	19.30	18.80	3.2	122,098	0.00%
2021/08/12	22	18.87	22	18.88	18.75	0	121,341	0.00%
2021/08/11	16.1	18.73	10.2	18.74	18.45	5.9	121,801	0.00%
2021/08/10	42.6	19.40	12.5	19.42	19.40	30	121,967	0.02%
2021/08/09	8	19.41	51.2	19.68	20.00	-43.2	120,625	-0.04%
2021/08/06	2.7	18.29	19.2	18.29	18.20	-16.5	120,024	-0.01%
2021/08/05	6.9	18.34	26.2	18.32	18.15	-19.3	122,038	-0.02%
2021/08/04	4.3	18.20	5	18.20	18.20	-0.7	123,277	0.00%
2021/08/03	11.6	18.19	2.2	18.20	18.15	9.4	125,381	0.01%
2021/08/02	12.5	18.15	4	18.28	18.50	8.5	126,728	0.01%
2021/07/30	23.4	18.46	1.1	18.55	18.25	22.3	128,275	0.02%
2021/07/29	4.2	18.77	3	18.82	18.95	1.2	129,505	0.00%
2021/07/28	19.4	18.58	5.8	18.52	18.50	13.6	130,901	0.01%
2021/07/27	41.1	19.11	8	19.24	18.90	33.1	133,244	0.02%
2021/07/26	23.1	19.07	3.4	18.96	18.80	19.7	133,790	0.01%
2021/07/23	6.7	18.95	23.2	18.78	19.10	-16.5	134,889	-0.01%
2021/07/22	20.9	18.06	16.4	18.01	18.00	4.6	137,925	0.00%
2021/07/21	31	18.29	9.1	18.43	18.10	21.9	139,472	0.02%
2021/07/20	28	18.70	4	18.80	18.65	24	140,025	0.02%
2021/07/19	12.8	19.11	11	19.17	19.20	1.7	142,805	0.00%
2021/07/16	13.8	19.26	9	19.17	19.10	4.8	149,363	0.00%
2021/07/15	1.3	19.41	8.3	19.26	19.55	-7	152,466	0.00%
2021/07/14	22.8	18.23	19.1	18.31	18.50	3.7	152,523	0.00%
2021/07/13	39.4	19.02	9.1	19.23	18.70	30.3	153,671	0.02%
2021/07/12	48	19.84	4.2	19.64	19.70	43.8	152,816	0.03%
2021/07/09	29.9	20.20	0	0.00	20.10	29.9	152,497	0.02%
2021/07/08	7.4	20.46	12.6	20.58	20.55	-5.2	155,389	0.00%
2021/07/07	35.4	20.77	17.7	21.01	20.75	17.7	159,656	0.01%
2021/07/06	5.6	20.71	17.5	20.91	20.75	-11.9	159,274	-0.01%
2021/07/05	16.7	20.35	24.4	20.48	20.60	-7.7	159,608	0.00%
2021/07/02	20.4	20.26	4.6	20.43	20.15	15.8	159,522	0.01%
2021/07/01	24.6	20.52	13.3	20.71	20.35	11.3	158,807	0.01%
2021/06/30	13.2	20.37	9.7	20.34	20.15	3.5	157,185	0.00%
2021/06/29	31.2	20.22	10.4	20.17	20.05	20.8	156,660	0.01%
2021/06/28	24.6	20.91	13.3	21.00	20.85	11.3	155,261	0.01%
2021/06/25	10.8	21.33	32.1	21.50	21.55	-21.3	154,111	-0.01%
2021/06/24	42.4	21.30	29.1	21.18	20.95	13.3	152,547	0.01%
2021/06/23	24.1	20.75	33.6	21.04	20.95	-9.5	150,628	-0.01%
2021/06/22	108.1	22.86	49.8	23.02	21.15	58.3	148,126	0.04%	大買/
2021/06/21	31.7	21.26	76.9	21.45	22.10	-45.2	137,962	-0.03%
2021/06/18	8.5	20.41	21.1	20.48	20.10	-12.6	131,151	-0.01%
2021/06/17	16.3	19.56	10.9	19.85	20.30	5.4	131,122	0.00%
2021/06/16	23.5	20.01	4.1	20.29	19.65	19.5	130,451	0.01%
2021/06/15	35.7	20.10	3.2	20.35	20.10	32.5	129,022	0.03%
2021/06/11	32.7	20.41	2.1	20.41	20.20	30.6	128,197	0.02%
2021/06/10	14.3	20.17	10	20.21	20.70	4.3	127,350	0.00%
2021/06/09	15.2	20.82	13.6	20.50	20.35	1.6	125,152	0.00%
2021/06/08	19.5	21.13	10.3	21.21	21.45	9.1	123,106	0.01%
2021/06/07	34.7	20.96	25.4	21.03	20.35	9.3	119,378	0.01%
2021/06/04	82.2	21.73	45.4	21.74	21.50	36.8	114,946	0.03%
2021/06/03	0	0.00	25.5	20.04	20.05	-25.5	105,016	-0.02%
2021/06/02	15.4	17.98	20.2	18.18	18.25	-4.8	104,032	0.00%
2021/06/01	2.5	17.20	3.4	17.51	18.00	-0.9	102,455	0.00%
2021/05/31	18	17.27	15	17.26	17.00	3	101,943	0.00%
2021/05/28	38.1	17.65	11.2	17.71	17.40	26.9	102,212	0.03%
2021/05/27	14.3	16.60	15.9	16.91	17.15	-1.6	101,426	0.00%
2021/05/26	1.5	15.23	3	15.35	15.60	-1.5	103,132	0.00%
2021/05/25	4	15.13	2	15.30	15.20	2	106,981	0.00%
2021/05/24	1.1	15.16	2.4	15.40	15.25	-1.4	108,044	0.00%
2021/05/21	3.1	15.10	2.2	15.23	15.20	0.9	110,583	0.00%
2021/05/20	2.7	14.82	6	14.96	14.85	-3.3	111,913	0.00%
2021/05/19	11	14.96	13.5	15.19	15.30	-2.5	111,530	0.00%
2021/05/18	17.4	14.17	4	14.20	14.45	13.4	110,577	0.01%
2021/05/17	5.5	13.48	27	13.35	13.15	-21.6	109,777	-0.02%
2021/05/14	9.2	14.57	1	14.30	14.60	8.2	108,975	0.01%
2021/05/13	3.2	14.54	9.8	14.14	14.70	-6.6	107,947	-0.01%
2021/05/12	12.1	15.48	13.4	15.50	15.25	-1.4	105,731	0.00%
2021/05/11	21.7	17.52	10	16.83	16.90	11.7	104,281	0.01%
2021/05/10	13.2	17.05	7	17.19	17.50	6.2	102,378	0.01%
2021/05/07	10.5	16.01	4	16.14	16.65	6.5	101,205	0.01%
2021/05/06	7.4	16.77	5.1	16.49	16.45	2.4	100,146	0.00%
2021/05/05	9.1	16.73	2.1	16.99	16.80	7.1	99,234	0.01%
2021/05/04	9	17.21	5.4	17.08	17.15	3.6	97,487	0.00%
2021/05/03	22.2	18.42	3.3	18.40	17.95	18.9	94,528	0.02%
2021/04/29	14.9	19.23	1	19.15	18.90	13.9	93,081	0.01%
2021/04/28	24.1	19.82	11.1	20.07	19.45	13	91,449	0.01%
2021/04/27	7.4	19.24	16.6	19.50	19.30	-9.2	87,792	-0.01%
2021/04/26	18.7	18.86	8.1	18.66	18.90	10.6	85,824	0.01%
2021/04/23	23.1	18.91	1.2	20.01	18.70	21.9	84,547	0.03%
2021/04/22	47.9	20.00	2	19.63	19.30	45.9	81,802	0.06%
2021/04/21	8.5	18.76	4.6	18.12	19.05	3.9	74,928	0.01%
2021/04/20	16.6	17.76	0.5	17.90	17.80	16.1	71,346	0.02%
2021/04/19	11.9	17.83	2	17.93	18.05	9.9	70,459	0.01%
2021/04/16	5	17.10	1	17.15	17.15	4	67,941	0.01%
2021/04/15	2	17.20	0	0.00	17.05	2	66,944	0.00%
2021/04/14	1	17.50	0	0.00	17.00	1	66,245	0.00%
2021/04/13	5.2	16.57	0.1	17.05	17.45	5.1	62,734	0.01%
2021/04/12	0.2	15.95	0	0.00	16.20	0.2	57,680	0.00%