長榮 (2603)-元大-板橋三民券商分點個股進出

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
218.5
漲跌
▼4.5
漲幅
-2.02%
成交量
55,076張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	29.8	222.14	9.7	219.06	218.50	20.1	51,670	0.04%
2024/05/27	44.2	223.15	41.1	223.94	223.00	3.1	51,350	0.01%
2024/05/24	4.2	217.76	30.3	217.87	219.50	-26.2	50,090	-0.05%
2024/05/23	3.1	209.98	4.1	210.38	209.00	-1.1	49,140	0.00%
2024/05/22	15	207.84	15.4	208.91	209.00	-0.4	49,158	0.00%
2024/05/21	16.2	209.77	7.3	209.28	208.00	8.9	49,412	0.02%
2024/05/20	25.6	216.07	27.8	218.43	212.50	-2.2	49,147	0.00%
2024/05/17	19	215.22	13.8	214.00	210.50	5.1	48,508	0.01%
2024/05/16	12	209.88	50.8	210.93	217.00	-38.8	47,681	-0.08%
2024/05/15	53.9	204.72	42.2	205.10	203.50	11.7	46,711	0.03%
2024/05/14	54.1	216.07	96.5	215.79	215.00	-42.4	45,871	-0.09%
2024/05/13	73.8	205.71	73.8	207.48	205.50	-0.1	43,337	0.00%
2024/05/10	27.5	191.32	82.1	191.57	193.50	-54.6	41,355	-0.13%
2024/05/09	8.1	177.31	37.7	177.78	177.50	-29.6	39,949	-0.07%
2024/05/08	47.3	174.80	16	176.59	172.50	31.3	39,204	0.08%
2024/05/07	16.1	180.22	13.1	183.00	178.00	3.1	38,428	0.01%
2024/05/06	3.6	180.92	6	182.33	180.50	-2.4	38,171	-0.01%
2024/05/03	17	180.59	25.1	179.73	180.00	-8.1	38,082	-0.02%
2024/05/02	37.6	185.44	10	184.00	181.50	27.6	37,955	0.07%
2024/04/30	12.1	187.00	86.6	187.58	189.50	-74.5	37,605	-0.20%
2024/04/29	14	189.97	24	191.50	191.50	-10	37,284	-0.03%
2024/04/26	6.1	184.97	38.8	186.62	187.00	-32.7	36,888	-0.09%
2024/04/25	15.2	180.62	8.1	180.55	181.00	7.2	36,262	0.02%
2024/04/24	6	178.17	40.7	179.33	180.00	-34.7	36,522	-0.09%
2024/04/23	14	173.86	9	174.00	173.50	5	36,537	0.01%
2024/04/22	22.6	177.26	52.7	179.76	174.00	-30.1	36,681	-0.08%
2024/04/19	73.3	172.02	28.4	174.63	172.50	45	36,159	0.12%
2024/04/18	4.1	168.88	3	169.17	168.00	1.1	36,032	0.00%
2024/04/17	16.4	170.66	9.3	171.15	170.50	7.1	36,093	0.02%
2024/04/16	16.4	172.85	3.5	171.37	170.50	12.9	36,505	0.04%
2024/04/15	10	173.55	35.8	177.79	178.00	-25.8	37,006	-0.07%
2024/04/12	5.1	175.21	13	176.07	176.50	-7.9	37,086	-0.02%
2024/04/11	3	172.67	40.3	174.28	175.00	-37.3	37,542	-0.10%
2024/04/10	4	170.12	4.1	171.37	169.00	-0.1	38,445	0.00%
2024/04/09	9	170.56	14.8	171.07	171.00	-5.8	39,073	-0.01%
2024/04/08	2	166.50	9.1	166.56	168.00	-7.1	39,673	-0.02%
2024/04/03	6.2	165.84	14	165.86	165.00	-7.8	39,600	-0.02%
2024/04/02	24.3	165.14	31.1	164.66	165.50	-6.8	39,719	-0.02%
2024/04/01	53.4	169.14	10.3	169.26	167.50	43.1	39,542	0.11%
2024/03/29	41.5	173.79	33.1	175.64	172.00	8.4	39,509	0.02%
2024/03/28	61.3	175.44	45.2	175.15	176.00	16.1	39,026	0.04%
2024/03/27	12.5	174.72	50.7	174.91	175.50	-38.3	38,886	-0.10%
2024/03/26	22.5	170.24	14.2	172.15	171.50	8.3	39,666	0.02%
2024/03/25	30.1	172.60	24.4	173.53	173.50	5.7	40,019	0.01%
2024/03/22	51	171.36	20	171.00	170.00	31	40,849	0.08%
2024/03/21	51.7	176.26	24.7	176.32	175.00	27	41,611	0.06%
2024/03/20	75.4	180.17	82.5	180.39	176.00	-7.2	41,532	-0.02%
2024/03/19	33	171.23	42.6	172.21	177.00	-9.7	40,415	-0.02%
2024/03/18	76.7	164.10	142	163.39	164.50	-65.3	39,780	-0.16%	大賣/
2024/03/15	100.6	168.52	36.3	169.04	166.50	64.3	40,039	0.16%
2024/03/14	97.2	185.28	60.2	184.48	183.50	37	38,795	0.10%
2024/03/13	24.8	192.10	26.7	191.54	191.00	-1.9	38,018	0.00%
2024/03/12	26.1	182.55	8.4	185.60	187.50	17.7	37,317	0.05%
2024/03/11	23	180.89	17.2	181.02	180.00	5.8	36,896	0.02%
2024/03/08	56.4	181.63	66.5	181.27	179.50	-10.1	36,775	-0.03%
2024/03/07	36.2	175.46	51.7	176.81	177.50	-15.5	36,257	-0.04%
2024/03/06	14.4	171.77	6.6	170.85	171.50	7.8	35,864	0.02%
2024/03/05	56.1	175.24	13.5	174.41	173.50	42.7	35,697	0.12%
2024/03/04	8.5	164.81	39	167.83	172.00	-30.6	35,258	-0.09%
2024/03/01	14	164.75	21.1	165.76	165.00	-7.1	34,722	-0.02%
2024/02/29	13.1	164.96	22.5	165.25	165.50	-9.5	34,435	-0.03%
2024/02/27	9	160.72	25.4	160.97	159.50	-16.4	33,938	-0.05%
2024/02/26	25	159.24	4.7	159.93	160.00	20.3	33,830	0.06%
2024/02/23	14.6	161.49	19.2	159.78	159.50	-4.6	33,829	-0.01%
2024/02/22	12.3	158.63	44.2	161.81	162.50	-31.9	33,543	-0.10%
2024/02/21	15.9	156.39	20.8	156.63	155.00	-5	32,882	-0.02%
2024/02/20	5	151.70	25.6	153.54	153.50	-20.6	32,583	-0.06%
2024/02/19	2	147.50	0	0.00	149.00	2	32,553	0.01%
2024/02/16	3.1	149.99	8.1	150.44	148.00	-5	32,785	-0.02%
2024/02/15	44.3	147.63	6.8	147.85	149.00	37.5	33,361	0.11%
2024/02/05	1	152.50	3.2	152.21	152.00	-2.2	33,037	-0.01%
2024/02/02	20.8	151.61	119	151.52	150.00	-98.3	32,998	-0.30%	大賣/
2024/02/01	8	154.94	19.4	154.77	157.00	-11.4	32,542	-0.03%
2024/01/31	7.5	150.70	5	152.50	150.50	2.5	32,117	0.01%
2024/01/30	52	151.51	7	151.43	151.50	45	32,035	0.14%
2024/01/29	1.1	150.55	5	151.10	151.50	-3.9	32,167	-0.01%
2024/01/26	25	150.12	2	150.00	151.00	23	32,157	0.07%
2024/01/25	5.1	151.60	7	152.50	151.50	-2	32,011	-0.01%
2024/01/24	1	153.00	1	156.00	153.50	0	31,874	0.00%
2024/01/23	8.1	153.12	4	153.75	152.50	4.1	31,848	0.01%
2024/01/22	37.2	151.08	9	150.44	152.50	28.2	31,840	0.09%
2024/01/19	37.2	157.36	37	154.99	155.00	0.2	31,526	0.00%
2024/01/18	29	156.71	19	155.63	158.00	10	31,319	0.03%
2024/01/17	17.2	151.73	0	152.50	152.50	17.2	30,863	0.06%
2024/01/16	9.2	155.83	6.1	156.12	153.50	3.1	30,351	0.01%
2024/01/15	32.1	159.08	2	158.75	158.50	30	29,887	0.10%
2024/01/12	13	153.62	29.7	154.90	156.50	-16.7	29,552	-0.06%
2024/01/11	12	149.04	4.2	149.02	149.00	7.8	28,933	0.03%
2024/01/10	18.1	148.45	16.7	148.17	148.00	1.4	28,833	0.00%
2024/01/09	26.4	151.67	4	151.87	151.50	22.4	28,159	0.08%
2024/01/08	14.1	159.61	23.7	160.77	160.50	-9.6	27,201	-0.04%
2024/01/05	29.6	162.08	17.2	161.83	162.50	12.4	26,660	0.05%
2024/01/04	42.7	160.20	50.8	161.27	161.00	-8.1	26,027	-0.03%
2024/01/03	25	154.34	36.1	153.04	155.00	-11.1	25,080	-0.04%
2024/01/02	19.3	151.28	20.5	151.95	151.00	-1.2	24,376	-0.01%
2023/12/29	2	142.25	4.2	143.48	143.50	-2.2	23,571	-0.01%
2023/12/28	6	143.17	22.3	143.81	143.00	-16.3	23,503	-0.07%
2023/12/27	11.3	148.55	10.4	147.88	147.00	0.9	23,295	0.00%
2023/12/26	14	144.86	18	145.00	146.50	-4	23,118	-0.02%
2023/12/25	55.3	143.01	46.9	143.25	142.00	8.4	22,603	0.04%
2023/12/22	21.4	151.56	31.5	152.04	153.00	-10.1	21,338	-0.05%
2023/12/21	32.9	150.49	28.5	151.11	152.00	4.4	20,511	0.02%
2023/12/20	17.6	146.64	23.2	147.06	148.00	-5.6	19,284	-0.03%
2023/12/19	38.2	144.72	37.4	145.72	147.00	0.8	18,551	0.00%
2023/12/18	26.1	140.44	35.5	141.21	141.50	-9.5	17,480	-0.05%
2023/12/15	8.1	133.50	16.4	133.62	134.00	-8.4	16,324	-0.05%
2023/12/14	0	0.00	2	128.75	129.00	-2	15,980	-0.01%
2023/12/13	3	128.67	15.3	127.61	129.50	-12.3	16,287	-0.08%
2023/12/12	17.9	126.98	26.9	127.46	129.00	-9.1	17,166	-0.05%
2023/12/11	0.6	120.75	13.3	120.45	122.00	-12.7	16,528	-0.08%
2023/12/08	2	118.00	13.8	117.36	118.50	-11.8	16,123	-0.07%
2023/12/07	4	115.75	3	116.00	115.50	1	16,004	0.01%
2023/12/06	5	116.70	11	117.23	117.00	-6	16,028	-0.04%
2023/12/05	3.1	117.50	10	118.45	117.50	-7	15,952	-0.04%
2023/12/04	12	117.08	7.4	117.18	118.50	4.6	15,627	0.03%
2023/12/01	3	113.83	14.4	114.28	114.50	-11.4	15,074	-0.08%
2023/11/30	2	111.75	0	0.00	112.00	2	15,019	0.01%
2023/11/29	10.2	112.26	1.1	112.59	112.00	9.1	15,059	0.06%
2023/11/28	7	113.79	1	114.00	114.00	6	14,999	0.04%
2023/11/27	3.1	113.50	2	113.75	113.50	1.1	14,933	0.01%
2023/11/24	0.2	112.75	2.2	112.73	113.00	-2	14,895	-0.01%
2023/11/22	16	112.06	1.5	112.33	112.00	14.5	14,926	0.10%
2023/11/21	7	113.50	1.7	113.50	113.50	5.3	14,894	0.04%
2023/11/20	3	113.67	5	114.00	114.00	-2	14,878	-0.01%
2023/11/17	7.3	115.71	4.2	115.76	115.00	3.1	14,806	0.02%
2023/11/16	1.3	116.73	9.8	117.03	117.00	-8.5	14,770	-0.06%
2023/11/15	4	114.50	10.3	114.55	115.50	-6.3	14,653	-0.04%
2023/11/14	13	115.08	22.4	115.01	114.00	-9.4	15,129	-0.06%
2023/11/13	1	108.50	1.8	108.78	108.50	-0.8	14,642	-0.01%
2023/11/10	2.1	109.00	1	109.00	109.00	1.1	14,845	0.01%
2023/11/09	1.1	109.95	5.1	108.98	109.00	-4	14,856	-0.03%
2023/11/08	3	107.50	0	0.00	107.50	3	15,081	0.02%
2023/11/07	2	108.75	0	0.00	108.50	2	15,173	0.01%
2023/11/06	7.2	108.94	5	109.20	109.00	2.2	15,305	0.01%
2023/11/03	0.4	112.00	7.8	112.44	113.00	-7.4	15,267	-0.05%
2023/11/02	0	0.00	8	110.06	110.50	-8	15,404	-0.05%
2023/11/01	0.1	109.00	4.1	109.11	109.00	-4	15,818	-0.03%
2023/10/31	1	107.50	0	0.00	107.50	1	16,245	0.01%
2023/10/30	1	109.50	1.9	108.42	110.00	-0.9	16,294	-0.01%
2023/10/27	0	0.00	4.9	107.32	108.00	-4.9	16,352	-0.03%
2023/10/26	1.1	105.55	2	105.00	106.50	-0.9	16,883	-0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/24	1.6	104.44	3	105.00	105.00	-1.4	17,749	-0.01%
2023/10/23	3	104.00	3	104.00	103.50	0	18,210	0.00%
2023/10/20	0.2	102.50	1	102.50	103.50	-0.8	18,343	0.00%
2023/10/19	1.3	103.50	1.6	103.50	103.50	-0.3	18,547	0.00%
2023/10/18	2.4	103.54	2.8	102.96	102.50	-0.4	18,937	0.00%
2023/10/17	2	103.25	3	104.00	103.00	-1	19,151	-0.01%
2023/10/16	1	103.00	2	103.50	104.00	-1	19,727	-0.01%
2023/10/13	2.1	104.52	2	104.75	105.00	0.1	20,186	0.00%
2023/10/12	0.4	104.00	0.4	104.50	106.00	0	20,497	0.00%
2023/10/11	14.9	104.51	11.2	104.58	103.50	3.7	20,907	0.02%
2023/10/06	7	112.57	0	0.00	111.00	7	21,333	0.03%
2023/10/05	0.1	112.50	2	112.50	112.00	-1.9	21,800	-0.01%
2023/10/04	2	109.25	3	109.67	110.00	-1	22,082	0.00%
2023/10/03	5	111.10	10	112.70	110.50	-5	22,392	-0.02%
2023/10/02	6.3	113.09	1	114.50	113.50	5.3	22,820	0.02%
2023/09/28	1.5	116.00	0	0.00	116.00	1.5	23,131	0.01%
2023/09/26	2	116.50	1	116.50	115.50	1	27,344	0.00%
2023/09/25	1	114.50	1	116.00	116.00	0	28,400	0.00%
2023/09/22	4	115.00	6.2	114.66	114.50	-2.2	30,676	-0.01%
2023/09/21	11.1	116.14	15	115.33	115.50	-3.9	32,343	-0.01%
2023/09/20	13	117.92	5.5	117.73	117.50	7.5	32,854	0.02%
2023/09/19	10	115.55	31	115.77	116.00	-21	33,020	-0.06%
2023/09/18	29.5	118.15	17.7	117.27	117.00	11.8	33,391	0.04%
2023/09/15	47.1	117.69	40	116.88	118.50	7.1	33,494	0.02%
2023/09/14	1	108.00	10.5	108.51	109.50	-9.5	32,626	-0.03%
2023/09/13	1	106.00	0.1	106.50	106.50	1	32,821	0.00%
2023/09/12	0.5	106.00	1.3	106.40	106.50	-0.8	33,615	0.00%
2023/09/11	0.2	105.50	2	105.75	106.50	-1.8	33,978	-0.01%
2023/09/08	2	107.00	1	107.00	107.00	1	34,493	0.00%
2023/09/07	0.3	107.00	1	107.00	107.00	-0.7	34,795	0.00%
2023/09/06	3.5	107.36	1	107.02	107.00	2.5	35,038	0.01%
2023/09/05	1	107.50	8.8	107.65	108.50	-7.8	35,164	-0.02%
2023/09/04	0.2	107.50	8	106.69	107.50	-7.9	35,576	-0.02%
2023/09/01	1	106.00	1.6	105.53	105.50	-0.6	35,625	0.00%
2023/08/31	3	105.67	1	106.00	106.50	2	35,862	0.01%
2023/08/30	1	105.50	1	105.50	105.50	0	36,167	0.00%
2023/08/29	1	106.00	2	105.50	105.50	-1	36,398	0.00%
2023/08/28	1.2	105.00	2.3	105.00	105.00	-1.1	36,584	0.00%
2023/08/25	2	105.50	4.8	106.00	105.50	-2.8	36,830	-0.01%
2023/08/24	7	106.86	1	105.50	106.00	6	37,012	0.02%
2023/08/23	4	107.25	6	106.75	106.50	-2	37,332	-0.01%
2023/08/22	2	106.00	6.1	106.50	106.50	-4.1	37,581	-0.01%
2023/08/21	7.5	105.53	3	105.00	105.00	4.5	37,731	0.01%
2023/08/18	28.3	108.40	28.3	108.14	107.00	0	37,575	0.00%
2023/08/17	4.1	104.61	3	104.83	106.00	1.1	36,942	0.00%
2023/08/16	7	104.50	4.5	105.17	104.00	2.5	36,917	0.01%
2023/08/15	3	106.50	0	0.00	106.00	3	36,768	0.01%
2023/08/14	2	106.50	0.1	107.00	106.50	2	36,783	0.01%
2023/08/11	16.5	107.02	3.8	107.79	108.00	12.8	36,707	0.03%
2023/08/10	1.4	105.34	3.8	107.26	107.00	-2.5	36,734	-0.01%
2023/08/09	4.2	107.48	2.2	106.95	106.50	2	36,859	0.01%
2023/08/08	2	107.50	8.2	107.30	107.50	-6.2	36,719	-0.02%
2023/08/07	5.1	105.00	5.4	105.74	106.50	-0.3	36,651	0.00%
2023/08/04	7.8	107.72	36	108.07	109.00	-28.2	36,474	-0.08%
2023/08/02	7.5	104.03	5.5	104.55	105.00	2	36,055	0.01%
2023/08/01	5	104.70	11.3	105.40	105.50	-6.3	35,949	-0.02%
2023/07/31	37.7	105.64	10.4	106.09	104.00	27.3	35,838	0.08%
2023/07/28	13.6	106.13	36.1	106.47	107.50	-22.5	35,459	-0.06%
2023/07/27	4	103.38	5.1	103.10	103.00	-1.1	35,471	0.00%
2023/07/26	9.1	102.60	10.5	102.15	102.00	-1.4	35,888	0.00%
2023/07/25	3	99.83	5	100.00	99.70	-2	35,577	-0.01%
2023/07/24	9.2	99.88	9.7	99.68	99.30	-0.4	35,591	0.00%
2023/07/21	3.1	100.66	9	100.89	101.00	-5.9	35,463	-0.02%
2023/07/20	5.1	99.96	11.1	100.45	101.00	-5.9	35,242	-0.02%
2023/07/19	6.5	98.68	1.6	99.41	98.10	4.9	34,939	0.01%
2023/07/18	13.6	99.36	8.6	99.46	98.60	5.1	34,607	0.01%
2023/07/17	8.3	98.53	15.4	98.51	98.40	-7.1	34,323	-0.02%
2023/07/14	56.3	98.19	50.4	97.42	96.50	5.9	34,205	0.02%
2023/07/13	35.2	97.51	30.8	97.46	95.90	4.4	34,165	0.01%
2023/07/12	30.9	100.72	48.8	100.60	100.50	-17.9	33,790	-0.05%
2023/07/11	6.8	104.63	2.4	103.01	104.00	4.4	33,810	0.01%
2023/07/10	36	106.01	25.8	105.04	104.50	10.2	33,576	0.03%
2023/07/07	17.4	107.90	13.9	107.78	108.00	3.5	33,543	0.01%
2023/07/06	4.1	106.38	15.1	105.81	106.50	-11	33,027	-0.03%
2023/07/05	20.4	105.96	57.8	105.44	107.00	-37.4	32,746	-0.11%
2023/07/04	231	108.01	237.6	107.92	105.50	-6.6	31,898	-0.02%	大買/大賣/
2023/07/03	70.4	99.75	50.1	101.81	102.50	20.3	28,846	0.07%
2023/06/30	62	91.84	48.7	92.72	93.50	13.3	27,771	0.05%
2023/06/29	56.8	154.47	66.9	154.62	155.00	-10.1	25,531	-0.04%
2023/06/28	40.2	160.23	26.3	159.27	157.50	13.9	23,792	0.06%
2023/06/27	9.1	161.38	3.4	161.56	161.00	5.7	23,207	0.02%
2023/06/26	8	159.37	13.5	159.04	160.00	-5.5	22,956	-0.02%
2023/06/21	26.1	159.76	28.3	159.72	158.00	-2.3	22,405	-0.01%
2023/06/20	7.2	162.94	54.1	163.14	162.50	-47	22,028	-0.21%
2023/06/19	53.7	163.38	52.9	163.91	162.00	0.8	21,797	0.00%
2023/06/16	41	163.72	45.4	165.39	166.00	-4.4	21,478	-0.02%
2023/06/15	13.3	161.41	6.5	162.21	162.00	6.8	21,093	0.03%
2023/06/14	38.2	160.57	37.1	161.48	161.50	1.1	21,133	0.01%
2023/06/13	4.4	156.53	11.6	156.40	157.00	-7.2	21,751	-0.03%
2023/06/12	1.7	154.02	0	0.00	155.50	1.7	23,770	0.01%
2023/06/09	8.3	154.81	5	154.50	155.00	3.3	24,470	0.01%
2023/06/08	18.1	154.47	58.4	154.69	154.00	-40.3	24,993	-0.16%
2023/06/07	2	151.00	1.6	151.50	151.00	0.5	25,857	0.00%
2023/06/06	2.6	151.73	6	152.17	151.50	-3.4	26,019	-0.01%
2023/06/05	27	150.82	7	150.64	151.00	20	26,045	0.08%
2023/06/02	18.8	152.80	0.8	153.25	152.50	18	26,017	0.07%
2023/06/01	6.2	153.10	2	153.25	153.50	4.2	26,177	0.02%
2023/05/31	8.8	154.24	0	0.00	153.00	8.8	26,502	0.03%
2023/05/30	6.3	154.77	5	155.50	153.50	1.3	26,649	0.00%
2023/05/29	1	157.50	11.2	156.38	157.00	-10.2	26,666	-0.04%
2023/05/26	0.2	151.33	74	152.50	152.50	-73.9	26,727	-0.28%
2023/05/25	5.6	150.14	0	0.00	150.00	5.6	26,905	0.02%
2023/05/24	2.1	152.00	0	151.50	151.50	2.1	27,177	0.01%
2023/05/23	3.4	151.86	2.4	152.92	151.50	1	27,736	0.00%
2023/05/22	3	152.65	5	153.90	153.50	-2	27,619	-0.01%
2023/05/19	27	150.56	10	151.50	150.50	17	27,430	0.06%
2023/05/18	21.1	152.00	63	151.49	151.00	-41.9	27,342	-0.15%
2023/05/17	7.4	151.43	6	151.92	151.00	1.4	27,418	0.01%
2023/05/16	24.1	151.25	2	151.00	151.00	22.1	27,540	0.08%
2023/05/15	60.1	150.04	53.1	151.46	152.50	7	27,598	0.03%
2023/05/12	0.6	152.50	1	152.00	152.50	-0.4	27,656	0.00%
2023/05/11	26.1	152.61	5.2	151.25	151.00	20.9	27,729	0.08%
2023/05/10	4.1	154.01	22	154.07	155.00	-17.9	27,613	-0.06%
2023/05/09	6.2	151.16	16	150.69	151.00	-9.8	27,411	-0.04%
2023/05/08	6.8	150.55	10.4	151.17	151.00	-3.6	27,731	-0.01%
2023/05/05	4.8	151.17	0	0.00	151.50	4.8	28,099	0.02%
2023/05/04	9.2	151.45	8.1	151.81	150.50	1.2	28,367	0.00%
2023/05/03	64	151.16	18.2	150.03	150.00	45.8	28,270	0.16%
2023/05/02	23.3	155.51	1.2	155.58	155.50	22.1	27,680	0.08%
2023/04/28	14	161.89	3.1	162.16	161.50	10.9	27,264	0.04%
2023/04/27	7.1	159.58	2	159.00	159.00	5.1	27,278	0.02%
2023/04/26	30.3	160.00	5	160.00	160.00	25.3	27,299	0.09%
2023/04/25	9.5	163.34	2	162.50	162.00	7.5	27,227	0.03%
2023/04/24	4	165.00	3	165.17	165.00	1	27,297	0.00%
2023/04/21	19.3	167.50	7.2	166.56	166.00	12.1	27,427	0.04%
2023/04/20	5	169.80	18	170.53	170.50	-13	27,297	-0.05%
2023/04/19	7.1	169.15	5	169.70	168.00	2.1	27,522	0.01%
2023/04/18	23.4	172.20	9	172.72	170.00	14.4	27,398	0.05%
2023/04/17	7.5	172.36	34.2	173.32	174.50	-26.7	27,159	-0.10%
2023/04/14	6	167.75	17.1	168.66	170.00	-11.1	26,921	-0.04%
2023/04/13	4	166.50	8	166.06	166.50	-4	26,615	-0.02%
2023/04/12	13.2	165.85	16.9	166.37	166.50	-3.7	26,726	-0.01%
2023/04/11	3	165.50	7	165.07	164.50	-4	26,529	-0.02%
2023/04/10	19	164.05	14	165.21	163.50	5	26,684	0.02%
2023/04/07	13	163.35	23	160.37	163.50	-10	26,603	-0.04%
2023/04/06	3.1	159.16	2.1	158.06	158.00	1	26,571	0.00%
2023/03/31	8	159.06	5.4	160.00	158.50	2.6	26,943	0.01%
2023/03/30	2.2	158.97	3	159.83	158.00	-0.9	27,792	0.00%
2023/03/29	28	159.50	6	158.92	158.50	22	28,237	0.08%
2023/03/28	3	160.83	5	161.70	160.50	-2	28,697	-0.01%
2023/03/27	46.8	158.45	98.5	159.73	161.00	-51.7	29,204	-0.18%
2023/03/24	3	159.83	56	159.69	160.50	-53	30,143	-0.18%
2023/03/23	108.2	159.16	50	159.44	159.50	58.2	30,253	0.19%	大買/
2023/03/22	8.2	161.26	8	161.31	161.50	0.2	30,188	0.00%
2023/03/21	21.1	161.67	14	161.36	160.50	7.1	30,206	0.02%
2023/03/20	55.3	163.62	59	163.85	162.00	-3.8	30,099	-0.01%
2023/03/17	15	160.80	26	161.10	162.00	-11	29,846	-0.04%
2023/03/16	79.5	162.34	51.3	161.76	159.50	28.1	29,571	0.10%
2023/03/15	175.4	174.98	96.6	174.39	167.00	78.7	28,621	0.28%	大買/
2023/03/14	92.4	167.13	90.1	167.31	171.00	2.3	26,668	0.01%
2023/03/13	3	169.16	24.5	168.04	170.50	-21.5	25,971	-0.08%
2023/03/10	54.2	165.54	53.5	165.72	165.00	0.7	25,495	0.00%
2023/03/09	2	165.00	6.8	163.50	164.50	-4.8	24,452	-0.02%
2023/03/08	22	162.70	15	161.53	161.00	7	24,366	0.03%
2023/03/07	3	163.33	3	164.27	166.00	0	24,298	0.00%
2023/03/06	6.2	163.24	2.8	163.62	164.50	3.4	24,396	0.01%
2023/03/03	16	159.81	25.5	161.02	163.00	-9.5	24,567	-0.04%
2023/03/02	3.9	160.10	6.4	159.17	160.50	-2.5	24,620	-0.01%
2023/03/01	8	155.63	4	155.50	156.00	4	24,421	0.02%
2023/02/24	6.3	156.63	9.4	157.64	157.00	-3.1	24,337	-0.01%
2023/02/23	11.7	156.87	96.1	156.96	158.00	-84.4	24,160	-0.35%
2023/02/22	7	154.93	2	152.50	152.50	5	23,941	0.02%
2023/02/21	3.1	152.16	11.2	151.79	155.00	-8.1	23,692	-0.03%
2023/02/20	5	146.60	1.7	146.29	147.00	3.3	23,485	0.01%
2023/02/17	4.1	145.76	2	146.00	146.00	2.1	23,860	0.01%
2023/02/16	3.1	146.85	11.6	147.84	148.00	-8.5	24,474	-0.03%
2023/02/15	17	146.79	11.9	148.06	146.50	5.1	25,323	0.02%
2023/02/14	20	147.65	30.2	147.07	149.00	-10.2	25,695	-0.04%
2023/02/13	15.4	143.46	3.1	143.00	143.50	12.3	25,862	0.05%
2023/02/10	67.6	147.45	17	147.62	147.00	50.6	26,416	0.19%
2023/02/09	10.1	150.75	2	150.50	150.00	8.1	26,872	0.03%
2023/02/08	2.2	151.28	2.1	151.50	151.50	0.1	27,255	0.00%
2023/02/07	3	151.00	1	151.00	151.00	2	27,677	0.01%
2023/02/06	52.2	151.07	1	152.00	151.00	51.2	28,290	0.18%
2023/02/03	14	158.71	83.4	159.38	157.00	-69.4	28,298	-0.25%
2023/02/02	5	154.50	7.2	154.94	156.00	-2.2	28,433	-0.01%
2023/02/01	4.2	152.49	1	152.00	152.00	3.2	28,501	0.01%
2023/01/31	3	152.17	6	152.42	152.00	-3	28,789	-0.01%
2023/01/30	10.9	151.09	3	150.83	150.50	7.9	29,351	0.03%
2023/01/17	1	154.00	2	153.25	152.50	-1	29,516	0.00%
2023/01/16	50.2	149.85	10.4	150.72	151.50	39.8	29,949	0.13%
2023/01/13	3	153.17	7	152.64	152.50	-4	30,224	-0.01%
2023/01/12	46.7	152.95	3	152.50	152.50	43.7	31,040	0.14%
2023/01/11	0	0.00	11	158.55	156.50	-11	31,456	-0.03%
2023/01/10	9.1	155.96	2	155.50	155.50	7.1	31,952	0.02%
2023/01/09	19	155.92	9	155.00	155.00	10	33,062	0.03%
2023/01/06	1	156.50	2	158.50	159.00	-1	33,377	0.00%
2023/01/05	4	156.75	3.4	157.53	156.50	0.6	33,744	0.00%
2023/01/04	7.7	158.55	4	156.25	156.00	3.7	34,379	0.01%
2023/01/03	10.3	161.82	7	160.07	160.00	3.3	34,692	0.01%
2022/12/30	4	162.74	5	162.90	163.00	-1	34,774	0.00%
2022/12/29	1	159.50	11	159.77	160.00	-10	35,206	-0.03%
2022/12/28	12	160.29	3	159.50	159.00	9	35,835	0.03%
2022/12/27	11.1	165.08	3.8	164.18	162.50	7.3	36,335	0.02%
2022/12/26	16.1	164.40	22	163.91	162.50	-5.9	37,155	-0.02%
2022/12/23	9.2	166.12	10	167.05	167.50	-0.8	37,680	0.00%
2022/12/22	8.1	168.94	14	169.07	171.50	-5.9	37,869	-0.02%
2022/12/21	2	162.25	12.1	163.81	164.00	-10.1	37,883	-0.03%
2022/12/20	16.1	163.62	7	160.50	158.50	9.1	38,220	0.02%
2022/12/19	9	164.17	6	164.42	162.00	3	38,917	0.01%
2022/12/16	24	165.65	45.8	164.43	164.00	-21.8	39,083	-0.06%
2022/12/15	0.1	154.00	5.1	155.39	157.00	-5.1	38,991	-0.01%
2022/12/14	10	152.05	3	152.00	152.00	7	39,638	0.02%
2022/12/13	10.1	156.34	2.4	156.29	155.00	7.7	40,008	0.02%
2022/12/12	12.1	155.40	14.1	153.61	154.50	-2	40,766	0.00%
2022/12/09	1.1	154.33	19.2	154.33	154.50	-18.2	41,625	-0.04%
2022/12/08	7.7	150.61	1.1	151.00	151.00	6.6	42,498	0.02%
2022/12/07	9	151.39	10	152.15	151.50	-1	44,222	0.00%
2022/12/06	17.2	155.00	3	154.67	152.50	14.2	44,704	0.03%
2022/12/05	2.2	159.55	19.1	160.47	159.00	-16.9	45,493	-0.04%
2022/12/02	18.5	159.55	21.2	159.47	158.50	-2.7	45,703	-0.01%
2022/12/01	13.4	165.03	7	162.57	162.00	6.4	46,812	0.01%
2022/11/30	0	0.00	1	163.50	163.00	-1	46,930	0.00%
2022/11/29	6	156.83	7.5	158.90	161.00	-1.5	47,245	0.00%
2022/11/28	21.5	157.77	15	159.33	157.50	6.5	47,987	0.01%
2022/11/25	34.1	162.33	35.1	161.77	160.50	-1.1	48,129	0.00%
2022/11/24	5.3	157.48	12.2	158.67	161.00	-7	48,659	-0.01%
2022/11/23	4	153.38	6	153.25	153.50	-2	48,593	0.00%
2022/11/22	3	149.50	6	149.50	150.50	-3	48,960	-0.01%
2022/11/21	13	148.35	7.4	148.18	147.50	5.6	49,966	0.01%
2022/11/18	5.2	151.52	2	150.51	150.50	3.2	50,925	0.01%
2022/11/17	3.3	154.62	0	0.00	154.00	3.3	52,546	0.01%
2022/11/16	9.5	154.78	3.3	156.13	154.50	6.2	53,035	0.01%
2022/11/15	13.2	153.85	8.1	154.94	155.00	5	54,115	0.01%
2022/11/14	7	154.79	42	154.54	155.50	-35	55,197	-0.06%
2022/11/11	30.2	152.64	18	153.64	150.00	12.2	56,578	0.02%
2022/11/10	4	151.25	13.3	150.63	151.00	-9.3	57,418	-0.02%
2022/11/09	8.1	148.25	4	148.12	148.50	4	58,833	0.01%
2022/11/08	4.2	147.06	13.5	148.13	147.50	-9.4	59,257	-0.02%
2022/11/07	13	142.88	34.1	143.15	143.50	-21.1	59,292	-0.04%
2022/11/04	2	136.75	7	137.64	139.00	-5	59,938	-0.01%
2022/11/03	10.1	133.76	9.1	134.12	135.00	1	60,344	0.00%
2022/11/02	15.1	138.43	14	139.07	137.00	1.1	61,818	0.00%
2022/11/01	16	135.63	9	135.06	135.00	7	62,196	0.01%
2022/10/31	24	133.60	20.1	136.23	137.50	3.9	62,743	0.01%
2022/10/28	23.2	138.23	6.5	138.34	137.50	16.7	62,905	0.03%
2022/10/27	15	139.30	12.1	139.96	142.50	2.9	63,650	0.00%
2022/10/26	16.6	136.57	29	137.29	139.00	-12.4	64,661	-0.02%
2022/10/25	12	138.54	12	137.71	139.00	0	65,425	0.00%
2022/10/24	10.9	139.87	17.5	141.72	137.50	-6.6	66,456	-0.01%
2022/10/21	8.1	136.94	9.1	137.22	135.50	-1.1	67,585	0.00%
2022/10/20	26.2	134.82	22	135.19	137.00	4.1	67,859	0.01%
2022/10/19	1	143.00	5.2	143.88	144.00	-4.2	68,054	-0.01%
2022/10/18	15.3	141.51	53	142.76	141.00	-37.7	68,950	-0.05%
2022/10/17	56.9	140.33	39	138.46	140.00	17.9	69,802	0.03%
2022/10/14	28	150.91	31.1	150.94	152.50	-3.1	70,879	0.00%
2022/10/13	36	146.24	37	147.08	144.50	-1	71,431	0.00%
2022/10/12	30.4	149.62	5.4	148.45	147.00	25	73,758	0.03%
2022/10/11	7	156.00	32.3	154.81	156.00	-25.3	74,873	-0.03%
2022/10/07	11	155.18	21.6	155.25	155.50	-10.6	76,526	-0.01%
2022/10/06	22.5	151.37	13	152.35	155.50	9.5	79,300	0.01%
2022/10/05	17	154.82	34.8	155.42	155.50	-17.7	80,642	-0.02%
2022/10/04	31.8	150.94	18.6	151.83	150.50	13.2	82,828	0.02%
2022/10/03	30.8	149.66	23.9	150.34	149.50	6.9	84,746	0.01%
2022/09/30	15.9	142.70	22.1	141.30	146.00	-6.2	89,404	-0.01%
2022/09/29	47.8	147.69	41	146.50	144.00	6.7	92,868	0.01%
2022/09/28	42.1	147.68	36	145.10	144.00	6.1	95,013	0.01%
2022/09/27	22.3	151.26	40.2	150.08	153.50	-17.9	96,326	-0.02%
2022/09/26	28.2	148.68	60	147.86	145.50	-31.8	98,920	-0.03%
2022/09/23	22.1	158.63	32.5	159.62	158.00	-10.4	101,954	-0.01%
2022/09/22	50.7	159.14	28	158.07	156.00	22.7	103,290	0.02%
2022/09/21	36.3	169.73	28	170.53	166.50	8.2	105,540	0.01%
2022/09/20	36.4	170.24	34.7	171.34	172.50	1.7	106,936	0.00%
2022/09/19	54.1	179.18	10.8	179.50	169.00	43.4	109,423	0.04%
2022/09/06	64.2	80.86	54.1	80.99	80.80	10	109,750	0.01%
2022/09/05	51.5	80.28	136.1	79.87	80.00	-84.7	110,450	-0.08%	大賣/
2022/09/02	92.3	82.67	48.4	81.55	79.70	43.9	111,134	0.04%
2022/09/01	27.2	86.83	36	86.93	86.20	-8.8	110,104	-0.01%
2022/08/31	30.3	86.94	47.1	87.34	88.30	-16.7	111,154	-0.02%
2022/08/30	6.1	88.03	18.1	88.18	88.00	-12	110,653	-0.01%
2022/08/29	81.2	87.72	60	87.43	87.90	21.2	110,637	0.02%
2022/08/26	27.5	94.09	23	94.17	93.50	4.5	110,403	0.00%
2022/08/25	30	93.17	38.1	93.17	93.20	-8.1	110,452	-0.01%
2022/08/24	103.5	93.69	34	92.96	92.10	69.5	110,843	0.06%	大買/
2022/08/23	18.2	95.26	40	95.43	95.10	-21.8	111,196	-0.02%
2022/08/22	32.2	95.45	60.1	95.48	95.00	-28	111,536	-0.03%
2022/08/19	35	98.29	13	98.17	98.00	22	111,307	0.02%
2022/08/18	27	98.27	21	98.34	97.80	6	111,482	0.01%
2022/08/17	48.1	99.42	53.1	98.75	98.30	-5	111,900	0.00%
2022/08/16	46.3	98.22	37.3	98.03	97.10	9	112,179	0.01%
2022/08/15	57.6	100.17	87.2	100.06	99.50	-29.7	113,986	-0.03%
2022/08/12	30	103.92	44	103.33	104.00	-14	113,201	-0.01%
2022/08/11	69.4	104.29	58.3	104.64	103.00	11.1	114,580	0.01%
2022/08/10	106.4	104.71	141	104.22	103.00	-34.6	113,853	-0.03%	大買/大賣/
2022/08/09	39.5	102.81	59.3	103.65	105.00	-19.8	113,610	-0.02%
2022/08/08	55.2	99.42	69	100.00	101.00	-13.8	113,561	-0.01%
2022/08/05	118.3	97.11	158	98.12	99.20	-39.7	112,786	-0.04%	大買/大賣/
2022/08/04	15	92.91	16	93.15	94.00	-1	112,735	0.00%
2022/08/03	75.5	93.60	84	93.23	93.20	-8.5	113,100	-0.01%
2022/08/02	100.1	93.69	56.3	93.50	93.30	43.8	114,082	0.04%
2022/08/01	77.1	95.39	83.1	96.42	96.60	-6	114,967	-0.01%
2022/07/29	118.1	95.90	213.1	95.67	95.50	-94.9	116,058	-0.08%	大買/大賣/
2022/07/28	53.5	92.60	15.5	93.80	92.00	38.1	116,037	0.03%
2022/07/27	58.2	93.22	66	93.58	94.00	-7.8	116,797	-0.01%
2022/07/26	19	91.70	22	92.15	91.70	-3	116,958	0.00%
2022/07/25	44.3	91.93	46.1	91.89	92.10	-1.8	117,984	0.00%
2022/07/22	81.8	94.15	71.4	94.19	94.20	10.4	117,754	0.01%
2022/07/21	46.1	92.19	62.6	92.31	93.00	-16.5	117,727	-0.01%
2022/07/20	50.1	91.58	39	90.26	89.70	11.1	116,996	0.01%
2022/07/19	88.2	91.42	88.6	91.60	91.60	-0.4	117,778	0.00%
2022/07/18	35.1	90.01	23.3	90.04	89.30	11.9	117,285	0.01%
2022/07/15	22.2	89.75	16	89.54	89.30	6.2	117,712	0.01%
2022/07/14	91.2	89.71	155.1	89.91	90.60	-63.9	118,086	-0.05%	大賣/
2022/07/13	85.1	89.29	108	89.11	87.10	-22.9	117,449	-0.02%	大賣/
2022/07/12	134.6	86.96	197	86.31	86.10	-62.4	116,723	-0.05%	大買/大賣/
2022/07/11	77	92.50	67	92.57	92.30	10	115,616	0.01%
2022/07/08	114.5	93.04	132.7	93.16	92.70	-18.3	115,425	-0.02%	大買/大賣/
2022/07/07	119.4	87.37	151.2	87.92	88.40	-31.8	114,229	-0.03%	大買/大賣/
2022/07/06	211.4	86.98	159.3	86.90	85.80	52.1	113,418	0.05%	大買/大賣/
2022/07/05	194.4	84.91	332.9	85.79	87.70	-138.4	112,527	-0.12%	大買/大賣/鉅額交易
2022/07/04	207.2	81.14	234.2	81.45	82.50	-27	110,875	-0.02%	大買/大賣/
2022/07/01	85.7	82.52	102.3	83.83	79.80	-16.6	109,978	-0.02%	大賣/
2022/06/30	171.9	85.99	119.4	85.87	84.60	52.5	108,135	0.05%	大買/大賣/
2022/06/29	368.8	92.43	246.1	91.80	89.00	122.7	106,524	0.12%	大買/大賣/鉅額交易
2022/06/28	129	107.82	61.3	107.21	108.50	67.7	101,371	0.07%	大買/
2022/06/27	89.2	104.58	240.1	106.85	108.50	-150.8	97,932	-0.15%	大賣/鉅額交易
2022/06/24	73	99.64	178	99.32	98.70	-105	96,001	-0.11%	大賣/鉅額交易
2022/06/23	126.6	98.75	61	98.92	96.10	65.6	95,217	0.07%	大買/
2022/06/22	151.1	103.76	102	104.14	102.00	49.1	94,380	0.05%	大買/大賣/
2022/06/21	81.7	110.62	34.2	111.00	110.00	47.5	91,420	0.05%
2022/06/20	89.2	113.91	109.4	111.44	109.50	-20.2	90,332	-0.02%	大賣/
2022/06/17	67	119.66	83.3	119.35	119.50	-16.4	88,054	-0.02%
2022/06/16	154.5	124.77	173.5	122.35	119.50	-19	87,782	-0.02%	大買/大賣/
2022/06/15	37.3	130.44	41.2	129.02	128.00	-3.9	87,290	0.00%
2022/06/14	92.8	129.60	66.3	129.98	131.50	26.5	91,019	0.03%
2022/06/13	108.7	132.69	82	131.63	130.50	26.7	98,088	0.03%	大買/
2022/06/10	76.2	138.24	34	138.37	139.00	42.2	101,235	0.04%
2022/06/09	111	140.56	75	140.59	140.00	36	103,838	0.03%	大買/
2022/06/08	43	145.40	42.1	145.03	145.50	0.9	105,150	0.00%
2022/06/07	18.3	144.11	13.3	144.23	144.50	5	108,405	0.00%
2022/06/06	55.3	146.04	48.4	146.12	143.50	6.9	112,216	0.01%
2022/06/02	5.7	144.06	4.8	144.63	144.50	0.9	117,494	0.00%
2022/06/01	15.5	143.94	35	143.64	144.50	-19.5	122,507	-0.02%
2022/05/31	79.1	141.71	45.1	141.16	140.50	34	128,602	0.03%
2022/05/30	47.1	144.47	47.5	144.37	144.00	-0.4	130,969	0.00%
2022/05/27	45	144.17	64.5	143.75	144.50	-19.5	133,139	-0.01%
2022/05/26	15	143.53	19.4	142.40	142.00	-4.4	135,923	0.00%
2022/05/25	37.5	143.82	44.1	143.09	143.00	-6.7	137,580	0.00%
2022/05/24	75.5	144.86	69	143.52	142.00	6.4	140,648	0.00%
2022/05/23	97.4	144.12	128.5	143.85	144.00	-31.1	141,672	-0.02%	大賣/
2022/05/20	31.7	136.39	22.6	136.27	135.00	9.1	143,505	0.01%
2022/05/19	73.8	133.00	76.2	133.23	136.00	-2.4	146,445	0.00%
2022/05/18	48.2	137.42	63.4	137.70	137.50	-15.3	147,550	-0.01%
2022/05/17	88.5	136.31	78.5	136.45	135.50	10	148,465	0.01%
2022/05/16	94.5	139.06	60.8	138.60	137.50	33.7	148,528	0.02%
2022/05/13	24.3	142.83	42	143.21	143.50	-17.7	147,529	-0.01%
2022/05/12	94.2	143.44	86.1	142.69	139.00	8.1	148,790	0.01%
2022/05/11	116	146.46	72.7	145.71	144.50	43.2	149,339	0.03%	大買/
2022/05/10	57.5	146.27	53.5	146.50	149.00	3.9	149,834	0.00%
2022/05/09	81.8	151.08	48.3	149.59	147.00	33.5	149,854	0.02%
2022/05/06	81.4	151.94	77.1	152.41	154.00	4.3	151,677	0.00%
2022/05/05	34.1	152.81	37.1	152.31	152.50	-3	151,966	0.00%
2022/05/04	42.2	151.27	98.8	151.78	151.50	-56.6	151,229	-0.04%
2022/05/03	29.6	145.70	50.1	145.80	146.50	-20.5	151,034	-0.01%
2022/04/29	66.7	142.84	136.8	143.78	145.00	-70.1	152,395	-0.05%	大賣/
2022/04/28	75.3	140.19	54.2	140.18	138.00	21.1	153,466	0.01%
2022/04/27	67.5	137.24	37	137.59	140.00	30.5	153,629	0.02%
2022/04/26	15	140.80	52.3	140.13	139.00	-37.3	154,336	-0.02%
2022/04/25	94.6	140.99	81.2	140.58	139.50	13.4	154,956	0.01%
2022/04/22	81.1	145.22	77	146.79	147.50	4.1	154,411	0.00%
2022/04/21	33.2	146.00	38.8	146.13	145.50	-5.5	155,375	0.00%
2022/04/20	44	143.22	118.2	143.04	143.50	-74.2	155,690	-0.05%	大賣/
2022/04/19	14.3	140.94	38.4	141.51	141.50	-24	156,662	-0.02%
2022/04/18	18.1	139.41	8.6	139.23	138.00	9.5	157,249	0.01%
2022/04/15	91	140.40	39.1	140.54	141.50	51.9	158,579	0.03%
2022/04/14	48.8	140.03	40	139.06	138.00	8.8	159,052	0.01%
2022/04/13	57.2	138.55	93.1	138.80	140.00	-35.9	159,379	-0.02%
2022/04/12	51.4	134.45	30	133.58	134.50	21.4	158,970	0.01%
2022/04/11	107.1	137.15	51.2	137.17	136.00	55.9	158,820	0.04%	大買/
2022/04/08	42.1	133.74	83.6	134.31	135.50	-41.5	160,447	-0.03%
2022/04/07	55.8	130.39	37.1	130.69	128.50	18.7	160,256	0.01%
2022/04/06	63.5	134.13	35	133.69	133.50	28.5	160,346	0.02%
2022/04/01	45.2	136.17	46.1	136.95	138.50	-0.9	161,153	0.00%
2022/03/31	8.2	135.01	13	135.46	135.00	-4.9	160,612	0.00%
2022/03/30	27	134.91	20	135.20	135.00	7	160,879	0.00%
2022/03/29	38.3	135.95	46	135.86	135.00	-7.8	160,807	0.00%
2022/03/28	82.3	130.77	76.6	131.71	133.00	5.7	160,703	0.00%
2022/03/25	129	134.70	62.3	134.51	132.50	66.7	160,740	0.04%	大買/
2022/03/24	62.7	141.52	25	141.86	140.50	37.7	159,508	0.02%
2022/03/23	18.4	143.78	28	143.96	143.50	-9.6	159,913	-0.01%
2022/03/22	37.9	143.77	19.3	143.20	142.50	18.6	160,671	0.01%
2022/03/21	46.4	142.89	74	141.82	144.50	-27.6	161,414	-0.02%
2022/03/18	131.2	141.66	81.3	142.00	141.00	49.9	162,524	0.03%	大買/
2022/03/17	195.7	143.59	215.8	143.00	146.50	-20.1	161,352	-0.01%	大買/大賣/
2022/03/16	424.2	151.57	391.7	149.40	143.00	32.5	159,444	0.02%	大買/大賣/
2022/03/15	243	161.40	161.7	160.34	158.00	81.3	152,784	0.05%	大買/大賣/
2022/03/14	91.5	164.10	152.2	164.25	164.50	-60.6	151,725	-0.04%	大賣/
2022/03/11	74.1	157.58	145.7	157.95	160.00	-71.5	152,733	-0.05%	大賣/
2022/03/10	132.9	159.54	119.7	159.32	156.00	13.2	153,533	0.01%	大買/大賣/
2022/03/09	189.5	153.34	195.1	153.09	156.00	-5.6	153,264	0.00%	大買/大賣/
2022/03/08	384.9	146.97	404.9	147.16	147.00	-19.9	154,489	-0.01%	大買/大賣/
2022/03/07	240	155.28	255.3	155.57	151.00	-15.3	149,636	-0.01%	大買/大賣/
2022/03/04	249.8	164.67	212.2	163.47	159.00	37.6	146,034	0.03%	大買/大賣/
2022/03/03	52.5	157.07	157.7	158.18	160.50	-105.3	141,629	-0.07%	大賣/鉅額交易
2022/03/02	122.9	151.93	124.9	152.28	151.50	-2.1	141,292	0.00%	大買/大賣/
2022/03/01	103.9	147.74	197.5	148.77	150.50	-93.6	141,164	-0.07%	大買/大賣/
2022/02/25	90.4	145.28	103	144.99	143.50	-12.6	138,574	-0.01%	大賣/
2022/02/24	100.8	143.03	147.1	142.99	141.50	-46.3	137,892	-0.03%	大賣/
2022/02/23	98.8	146.19	113.9	146.21	145.00	-15.1	135,778	-0.01%	大賣/
2022/02/22	199.5	141.21	165.4	140.92	142.50	34	135,360	0.03%	大買/大賣/
2022/02/21	128.5	145.76	191.7	145.81	147.00	-63.1	132,479	-0.05%	大買/大賣/
2022/02/18	61.7	137.10	149.8	137.97	141.50	-88.1	130,913	-0.07%	大賣/
2022/02/17	35	135.03	51.7	134.27	133.50	-16.7	130,341	-0.01%
2022/02/16	15.1	134.53	41.5	134.03	133.50	-26.4	130,324	-0.02%
2022/02/15	32	131.73	40.3	131.66	132.00	-8.3	131,615	-0.01%
2022/02/14	133.2	132.74	151.9	132.47	130.00	-18.7	135,142	-0.01%	大買/大賣/
2022/02/11	75.5	133.16	56.7	133.21	131.50	18.8	135,823	0.01%
2022/02/10	39.4	131.21	43.4	130.98	132.00	-4	137,310	0.00%
2022/02/09	98	130.41	94.3	130.76	129.00	3.7	141,333	0.00%
2022/02/08	266.4	127.68	255.3	128.46	129.00	11.1	142,570	0.01%	大買/大賣/
2022/02/07	54.2	120.75	102.5	120.60	124.00	-48.3	142,448	-0.03%	大賣/
2022/01/26	74.9	112.97	36.7	113.33	113.00	38.2	145,182	0.03%
2022/01/25	80.4	111.58	65.5	110.81	110.00	14.9	146,927	0.01%
2022/01/24	78.9	113.61	90	113.41	115.00	-11.1	147,622	-0.01%
2022/01/21	203.2	118.26	108.3	117.32	115.50	94.9	148,843	0.06%	大買/大賣/
2022/01/20	29.5	122.74	43.5	123.21	124.00	-14	147,911	-0.01%
2022/01/19	104.9	123.63	78.5	125.03	122.50	26.4	148,513	0.02%	大買/
2022/01/18	46.5	126.65	61.1	126.89	127.00	-14.6	148,700	-0.01%
2022/01/17	58.2	127.88	33	127.88	127.00	25.2	150,741	0.02%
2022/01/14	56.8	127.35	64	126.86	132.00	-7.2	151,250	0.00%
2022/01/13	62	128.48	75	128.07	126.00	-13	150,441	-0.01%
2022/01/12	101.8	130.32	146.3	129.76	128.50	-44.5	150,664	-0.03%	大買/大賣/
2022/01/11	90.9	135.82	84	134.55	134.00	6.9	150,372	0.00%
2022/01/10	59.2	137.72	27	137.50	136.50	32.2	153,323	0.02%
2022/01/07	59.3	141.76	49.1	141.61	140.50	10.2	153,391	0.01%
2022/01/06	55.3	143.31	59	143.05	143.00	-3.7	155,682	0.00%
2022/01/05	34.6	141.97	54	142.32	141.00	-19.4	157,420	-0.01%
2022/01/04	72.5	140.02	55.1	139.36	140.50	17.4	160,365	0.01%
2022/01/03	82.6	137.46	64.4	138.03	139.50	18.2	161,661	0.01%
2021/12/30	20.4	142.10	14	142.11	142.50	6.4	162,803	0.00%
2021/12/29	33.1	145.32	53.4	144.85	144.00	-20.3	165,151	-0.01%
2021/12/28	72.7	143.66	85.7	143.73	143.50	-13.1	169,330	-0.01%
2021/12/27	15	139.77	10.5	139.08	139.50	4.5	172,634	0.00%
2021/12/24	10	140.30	25.1	139.90	139.00	-15.1	177,210	-0.01%
2021/12/23	12.4	139.99	10.4	139.78	139.00	2	177,626	0.00%
2021/12/22	19	140.82	16.4	140.52	140.00	2.6	178,829	0.00%
2021/12/21	93	139.90	105	140.62	141.50	-12	180,705	-0.01%	大賣/
2021/12/20	36.2	140.58	20.2	139.66	139.00	16	182,485	0.01%
2021/12/17	73.5	142.27	59	142.28	140.50	14.5	184,112	0.01%
2021/12/16	45	140.56	37.6	140.31	141.00	7.4	183,615	0.00%
2021/12/15	111.7	135.94	113.5	136.36	138.00	-1.8	183,159	0.00%	大買/大賣/
2021/12/14	126.3	135.72	135.5	135.57	133.00	-9.2	183,106	-0.01%	大買/大賣/
2021/12/13	195	140.62	127.1	141.33	140.00	68	181,061	0.04%	大買/大賣/
2021/12/10	264.8	140.98	303.8	141.19	140.00	-39	182,663	-0.02%	大買/大賣/
2021/12/09	76.8	144.95	101.9	144.53	146.00	-25	182,805	-0.01%	大賣/
2021/12/08	275.3	145.96	218.6	146.18	143.50	56.7	183,955	0.03%	大買/大賣/
2021/12/07	239.2	143.67	211.2	143.48	144.00	28	183,428	0.02%	大買/大賣/
2021/12/06	145.7	139.13	236.5	139.33	141.00	-90.8	181,188	-0.05%	大買/大賣/
2021/12/03	259.5	134.27	188.3	134.06	133.50	71.2	180,240	0.04%	大買/大賣/
2021/12/02	211.6	130.95	228.1	131.60	133.00	-16.5	181,513	-0.01%	大買/大賣/
2021/12/01	41.4	124.50	40.6	124.69	124.50	0.8	179,276	0.00%
2021/11/30	67.5	123.59	104.1	124.05	124.50	-36.6	181,460	-0.02%	大賣/
2021/11/29	76.6	121.37	236.5	120.52	120.00	-159.8	182,714	-0.09%	大賣/鉅額交易
2021/11/26	291.9	120.01	183.3	122.06	118.50	108.7	184,621	0.06%	大買/大賣/鉅額交易
2021/11/25	72.9	123.57	111.5	124.19	124.50	-38.6	183,392	-0.02%	大賣/
2021/11/24	27.2	119.72	40	119.78	120.00	-12.8	181,941	-0.01%
2021/11/23	33	120.05	40.7	120.68	119.50	-7.7	182,953	0.00%
2021/11/22	39	119.21	60.3	119.83	119.50	-21.3	184,329	-0.01%
2021/11/19	118	118.74	71.5	119.35	117.00	46.6	185,580	0.03%	大買/
2021/11/18	68.1	119.19	155.7	118.74	119.00	-87.6	189,398	-0.05%	大賣/
2021/11/17	273.4	117.38	171.2	118.00	117.00	102.2	192,811	0.05%	大買/大賣/鉅額交易
2021/11/16	115.7	115.02	171.2	116.36	119.50	-55.5	193,997	-0.03%	大買/大賣/
2021/11/15	66.3	113.47	49.5	112.69	112.00	16.8	196,466	0.01%
2021/11/12	54.9	111.75	88.1	111.81	111.50	-33.2	199,268	-0.02%
2021/11/11	234.8	116.29	198.8	117.11	109.50	36	198,947	0.02%	大買/大賣/
2021/11/10	109.1	121.78	82.2	121.16	120.00	26.9	197,060	0.01%	大買/
2021/11/09	253.1	122.86	163.9	122.84	122.00	89.2	197,592	0.05%	大買/大賣/
2021/11/08	300	117.80	339.4	119.08	124.00	-39.4	198,679	-0.02%	大買/大賣/
2021/11/05	131.4	110.90	301.9	110.63	114.00	-170.5	201,236	-0.08%	大買/大賣/鉅額交易
2021/11/04	273	114.69	309.4	112.87	109.50	-36.5	204,910	-0.02%	大買/大賣/
2021/11/03	388.3	110.72	297.7	111.18	112.00	90.6	206,410	0.04%	大買/大賣/
2021/11/02	165.4	104.39	187	105.05	105.00	-21.6	209,357	-0.01%	大買/大賣/
2021/11/01	92.6	102.23	84.1	101.20	100.50	8.5	210,903	0.00%
2021/10/29	247.1	98.07	300.8	97.16	99.50	-53.6	213,497	-0.03%	大買/大賣/
2021/10/28	261.7	94.18	331	94.45	93.20	-69.3	219,262	-0.03%	大買/大賣/
2021/10/27	224	93.62	252.1	93.60	92.80	-28.1	228,121	-0.01%	大買/大賣/
2021/10/26	242.1	95.22	149	95.37	95.10	93.1	239,233	0.04%	大買/大賣/
2021/10/25	180.1	94.27	254.1	92.45	95.30	-74	246,483	-0.03%	大買/大賣/
2021/10/22	206.7	90.78	117.3	90.40	89.20	89.4	254,186	0.04%	大買/大賣/
2021/10/21	93.1	92.61	110.1	93.01	92.20	-16.9	260,530	-0.01%	大賣/
2021/10/20	275	93.40	261.4	93.07	91.40	13.6	265,268	0.01%	大買/大賣/
2021/10/19	139.1	93.22	128.5	93.70	91.70	10.6	272,326	0.00%	大買/大賣/
2021/10/18	223.2	88.74	295.8	89.34	92.40	-72.6	280,299	-0.03%	大買/大賣/
2021/10/15	167.3	94.37	123.1	94.71	93.90	44.2	286,315	0.02%	大買/大賣/
2021/10/14	362.4	95.13	377.6	95.73	95.30	-15.2	284,975	-0.01%	大買/大賣/
2021/10/13	129.5	94.23	166.4	93.95	92.90	-36.9	281,702	-0.01%	大買/大賣/
2021/10/12	230	93.84	298.4	92.76	90.50	-68.3	279,732	-0.02%	大買/大賣/
2021/10/08	94.4	100.77	43.3	100.71	100.00	51.1	276,342	0.02%
2021/10/07	99.5	102.92	171	103.08	102.50	-71.5	276,157	-0.03%	大賣/
2021/10/06	184.9	99.27	236.2	98.88	97.80	-51.3	273,216	-0.02%	大買/大賣/
2021/10/05	186.5	100.47	250.6	100.23	103.00	-64.1	270,476	-0.02%	大買/大賣/
2021/10/04	209.2	105.69	283	106.40	102.50	-73.8	266,654	-0.03%	大買/大賣/
2021/10/01	316.5	116.35	120	115.18	113.50	196.5	262,828	0.07%	大買/大賣/鉅額交易
2021/09/30	38.2	124.30	24.6	125.04	126.00	13.6	258,955	0.01%
2021/09/29	106.7	123.86	71.5	123.92	123.00	35.2	266,397	0.01%	大買/
2021/09/28	108	126.20	59.5	126.38	125.50	48.4	272,286	0.02%	大買/
2021/09/27	178.4	135.01	131.2	134.03	131.50	47.2	278,548	0.02%	大買/大賣/
2021/09/24	88.4	132.12	112.9	133.27	134.00	-24.5	277,910	-0.01%	大賣/
2021/09/23	90.2	128.20	76.4	128.14	127.50	13.8	276,862	0.00%
2021/09/22	46.2	125.49	25.2	124.80	125.00	21.1	278,003	0.01%
2021/09/17	56.3	127.42	88.3	127.77	128.00	-32	278,093	-0.01%
2021/09/16	35	124.40	89.4	124.61	124.00	-54.3	278,408	-0.02%
2021/09/15	79.5	123.03	176	122.30	124.50	-96.5	279,439	-0.03%	大賣/
2021/09/14	301.2	126.20	105.1	128.21	123.50	196.1	279,133	0.07%	大買/大賣/鉅額交易
2021/09/13	148.4	134.55	168.1	134.33	132.00	-19.6	278,137	-0.01%	大買/大賣/
2021/09/10	143	130.98	135.1	130.71	133.50	7.9	277,324	0.00%	大買/大賣/
2021/09/09	88.3	126.90	106.1	126.71	126.50	-17.7	276,395	-0.01%	大賣/
2021/09/08	102.9	126.83	62.2	126.57	126.00	40.7	282,336	0.01%	大買/
2021/09/07	204.4	126.55	283.9	125.49	128.00	-79.5	296,157	-0.03%	大買/大賣/
2021/09/06	140.8	121.49	112	121.72	118.00	28.7	300,566	0.01%	大買/大賣/
2021/09/03	166.4	126.85	112	125.25	125.50	54.4	306,502	0.02%	大買/大賣/
2021/09/02	137.4	128.88	187	128.53	129.50	-49.6	310,347	-0.02%	大買/大賣/
2021/09/01	199.4	130.13	96	129.76	128.50	103.4	315,029	0.03%	大買/鉅額交易
2021/08/31	99.8	138.78	81.2	139.34	136.00	18.5	315,876	0.01%
2021/08/30	83.5	141.88	60	141.59	140.00	23.5	324,773	0.01%
2021/08/27	29.3	141.32	50.1	142.32	141.00	-20.8	330,529	-0.01%
2021/08/26	138.8	142.16	102	141.98	142.50	36.8	337,701	0.01%	大買/大賣/
2021/08/25	94.2	141.84	128	142.09	144.00	-33.8	346,126	-0.01%	大賣/
2021/08/24	289.7	144.22	228.7	142.87	140.00	61	351,799	0.02%	大買/大賣/
2021/08/23	123.1	142.72	209.3	142.79	144.00	-86.3	356,981	-0.02%	大買/大賣/
2021/08/20	80.4	131.42	98.1	131.75	132.50	-17.7	363,044	0.00%
2021/08/19	295	133.76	206.2	132.19	128.00	88.8	368,882	0.02%	大買/大賣/
2021/08/18	181.6	128.55	402.8	132.25	136.00	-221.2	373,418	-0.06%	大買/大賣/鉅額交易
2021/08/17	119.6	129.24	67.2	131.25	126.50	52.3	379,697	0.01%	大買/
2021/08/16	167.8	132.21	245.5	131.50	130.50	-77.7	389,123	-0.02%	大買/大賣/
2021/08/13	194	135.81	106.4	136.54	130.50	87.6	396,226	0.02%	大買/大賣/
2021/08/12	279.5	133.76	296.8	134.24	137.00	-17.4	405,746	0.00%	大買/大賣/
2021/08/11	395.1	134.15	339.1	134.59	132.00	56.1	407,695	0.01%	大買/大賣/
2021/08/10	294	143.97	246.8	142.56	139.50	47.2	403,656	0.01%	大買/大賣/
2021/08/09	300.5	144.55	283.1	144.18	142.50	17.4	405,351	0.00%	大買/大賣/
2021/08/06	315.5	144.71	367.6	144.68	142.00	-52.1	410,188	-0.01%	大買/大賣/
2021/08/05	321.7	141.10	257.5	139.76	138.50	64.2	410,472	0.02%	大買/大賣/
2021/08/04	240.5	142.44	232.8	142.76	143.50	7.7	413,241	0.00%	大買/大賣/
2021/08/03	387.4	141.82	437.6	141.96	141.00	-50.2	422,017	-0.01%	大買/大賣/
2021/08/02	634.6	131.63	781.6	134.08	141.50	-147	419,806	-0.04%	大買/大賣/鉅額交易
2021/07/30	719.1	143.64	550.9	141.43	132.00	168.2	414,783	0.04%	大買/大賣/鉅額交易
2021/07/29	382.4	138.50	443.1	139.23	144.50	-60.7	409,169	-0.01%	大買/大賣/
2021/07/28	518.6	123.51	620.3	124.83	131.50	-101.7	407,561	-0.02%	大買/大賣/鉅額交易
2021/07/27	602.8	130.85	472.2	129.91	126.50	130.6	407,672	0.03%	大買/大賣/鉅額交易
2021/07/26	318.1	148.25	255.3	145.48	140.50	62.8	408,233	0.02%	大買/大賣/
2021/07/23	314.6	148.18	397.8	148.18	154.00	-83.2	407,402	-0.02%	大買/大賣/
2021/07/22	633.1	145.93	522.2	144.47	143.50	110.9	404,660	0.03%	大買/大賣/鉅額交易
2021/07/21	616.3	162.69	614.4	163.07	155.00	1.9	404,151	0.00%	大買/大賣/
2021/07/20	83.6	170.11	13.9	171.73	169.50	69.8	400,099	0.02%
2021/07/19	44.9	185.73	17.1	186.16	186.00	27.8	408,762	0.01%
2021/07/16	53.5	171.85	31.3	178.24	178.50	22.2	420,744	0.01%
2021/07/15	32	154.54	29	158.41	163.00	3	426,675	0.00%
2021/07/14	90.7	150.65	96.8	150.61	148.50	-6.1	431,418	0.00%
2021/07/13	63.9	167.93	118.7	166.08	165.00	-54.8	436,403	-0.01%	大賣/
2021/07/12	33.3	186.69	24.5	191.85	183.00	8.8	440,608	0.00%
2021/07/09	160.1	189.43	37.5	192.37	187.00	122.6	444,332	0.03%	大買/鉅額交易
2021/07/08	32.7	194.41	103.2	190.04	207.50	-70.5	453,132	-0.02%	大賣/
2021/07/07	95.4	208.27	35	213.19	202.00	60.4	458,714	0.01%
2021/07/06	521.7	224.92	412.9	224.91	224.00	108.8	463,239	0.02%	大買/大賣/鉅額交易
2021/07/05	418.2	207.62	455.9	208.41	217.00	-37.7	460,933	-0.01%	大買/大賣/
2021/07/02	631.1	210.52	466.5	208.66	206.50	164.6	457,561	0.04%	大買/大賣/鉅額交易
2021/07/01	194.4	206.55	113.6	206.98	213.00	80.9	454,472	0.02%	大買/大賣/
2021/06/30	64.3	189.38	74.2	192.83	197.00	-10	460,040	0.00%
2021/06/29	286.4	179.22	173.3	178.41	179.50	113	463,620	0.02%	大買/大賣/鉅額交易
2021/06/28	71.5	170.47	93.3	173.77	176.00	-21.8	466,807	0.00%
2021/06/25	79.3	157.09	127	157.54	160.00	-47.7	467,678	-0.01%	大賣/
2021/06/24	117.5	146.24	106.7	147.53	152.00	10.9	469,148	0.00%	大買/大賣/
2021/06/23	205.4	143.86	131.6	141.22	138.50	73.8	470,103	0.02%	大買/大賣/
2021/06/22	197.3	156.43	232.1	153.74	153.50	-34.8	472,134	-0.01%	大買/大賣/
2021/06/21	199.6	146.21	102.8	148.30	152.00	96.8	474,523	0.02%	大買/大賣/
2021/06/18	97.5	138.26	126.8	140.63	140.00	-29.2	481,844	-0.01%	大賣/
2021/06/17	495.4	132.86	415.9	133.08	136.50	79.5	486,053	0.02%	大買/大賣/
2021/06/16	989.1	140.56	771.5	140.06	133.50	217.6	482,407	0.05%	大買/大賣/鉅額交易
2021/06/15	364.8	130.38	370.6	132.39	136.00	-5.8	469,049	0.00%	大買/大賣/
2021/06/11	302.3	119.82	489.7	120.33	124.00	-187.4	462,202	-0.04%	大買/大賣/鉅額交易
2021/06/10	661.8	113.27	703.1	112.00	113.50	-41.3	455,798	-0.01%	大買/大賣/
2021/06/09	389.3	116.97	433.4	118.36	116.00	-44.1	452,231	-0.01%	大買/大賣/
2021/06/08	295.2	113.96	279.8	114.32	115.50	15.4	447,647	0.00%	大買/大賣/
2021/06/07	663	111.48	549.5	111.81	110.50	113.6	445,887	0.03%	大買/大賣/鉅額交易
2021/06/04	629.5	119.16	434.5	118.81	116.50	195	437,397	0.04%	大買/大賣/鉅額交易
2021/06/03	344.8	115.73	449.1	116.09	119.00	-104.3	432,526	-0.02%	大買/大賣/鉅額交易
2021/06/02	563.3	112.06	392.7	112.79	110.50	170.5	425,638	0.04%	大買/大賣/鉅額交易
2021/06/01	289.5	102.46	505.9	103.12	108.00	-216.4	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	548	100.88	363.8	101.40	98.60	184.1	408,878	0.05%	大買/大賣/鉅額交易
2021/05/28	327.2	90.88	548.2	93.18	96.40	-220.9	400,305	-0.06%	大買/大賣/鉅額交易
2021/05/27	346.2	87.85	335.6	88.12	87.70	10.6	393,426	0.00%	大買/大賣/
2021/05/26	486.9	84.88	524.7	84.10	85.60	-37.9	387,304	-0.01%	大買/大賣/
2021/05/25	595.2	83.90	429.1	83.97	82.40	166.1	379,915	0.04%	大買/大賣/鉅額交易
2021/05/24	701.7	87.66	629	87.31	86.40	72.7	373,220	0.02%	大買/大賣/
2021/05/21	320	82.29	471.5	82.49	84.70	-151.5	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	665.7	78.71	684.9	79.00	77.00	-19.3	363,426	-0.01%	大買/大賣/
2021/05/19	238	74.69	120.1	74.55	76.30	117.9	353,990	0.03%	大買/大賣/鉅額交易
2021/05/18	190	68.57	190.7	67.91	69.40	-0.7	354,300	0.00%	大買/大賣/
2021/05/17	260.9	65.43	440.3	66.78	63.10	-179.4	355,083	-0.05%	大買/大賣/鉅額交易
2021/05/14	258.3	72.27	334.4	73.27	70.10	-76.1	348,929	-0.02%	大買/大賣/
2021/05/13	386.5	79.40	550.9	78.47	77.50	-164.4	341,630	-0.05%	大買/大賣/鉅額交易
2021/05/12	459.7	89.66	304.4	87.80	86.10	155.3	339,909	0.05%	大買/大賣/鉅額交易
2021/05/11	775.6	95.57	617.7	95.60	95.60	157.9	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	193.3	91.67	285.7	91.89	93.50	-92.4	328,422	-0.03%	大買/大賣/
2021/05/07	182	83.36	276.1	83.18	85.00	-94.2	325,581	-0.03%	大買/大賣/
2021/05/06	323.8	81.99	235	81.96	81.10	88.8	323,968	0.03%	大買/大賣/
2021/05/05	413.4	79.33	431.6	79.42	79.90	-18.2	320,740	-0.01%	大買/大賣/
2021/05/04	964.7	83.61	771.4	81.04	78.00	193.3	317,797	0.06%	大買/大賣/鉅額交易
2021/05/03	660.4	84.76	744.9	85.09	86.60	-84.5	313,206	-0.03%	大買/大賣/
2021/04/29	264.8	76.12	201.3	76.18	79.00	63.5	311,289	0.02%	大買/大賣/
2021/04/28	340.6	78.79	288	78.06	76.80	52.6	313,044	0.02%	大買/大賣/
2021/04/27	433	78.61	359.8	79.13	77.50	73.2	314,226	0.02%	大買/大賣/
2021/04/26	274.7	74.46	333.3	75.47	76.80	-58.6	312,603	-0.02%	大買/大賣/
2021/04/23	509.7	71.52	512.3	71.29	69.90	-2.6	315,745	0.00%	大買/大賣/
2021/04/22	648.4	78.54	475	77.29	72.90	173.4	315,593	0.05%	大買/大賣/鉅額交易
2021/04/21	244.3	73.39	343.8	73.05	75.90	-99.4	308,666	-0.03%	大買/大賣/
2021/04/20	226.8	68.34	217.6	68.28	69.00	9.2	309,304	0.00%	大買/大賣/
2021/04/19	362.2	67.97	236.3	67.25	68.00	125.9	313,097	0.04%	大買/大賣/鉅額交易
2021/04/16	137.6	61.64	270.1	61.54	63.30	-132.5	312,672	-0.04%	大買/大賣/鉅額交易
2021/04/15	338.2	59.16	118.1	59.38	59.00	220	316,287	0.07%	大買/大賣/鉅額交易
2021/04/14	288.1	57.71	305.7	58.39	59.90	-17.6	324,475	-0.01%	大買/大賣/
2021/04/13	281.1	56.51	185.2	56.82	56.90	95.9	323,391	0.03%	大買/大賣/
2021/04/12	76.6	54.34	451	54.27	55.00	-374.4	325,158	-0.12%	大賣/鉅額交易
2021/04/09	433.1	50.60	209.7	50.62	50.00	223.4	327,887	0.07%	大買/大賣/鉅額交易
2021/04/08	130.5	51.67	208	51.84	52.30	-77.5	328,861	-0.02%	大買/大賣/
2021/04/07	255.8	49.88	242.4	50.43	50.50	13.4	330,502	0.00%	大買/大賣/
2021/04/06	316.4	48.17	428.7	48.14	49.50	-112.3	339,217	-0.03%	大買/大賣/鉅額交易
2021/04/01	283	47.31	345.3	47.62	47.90	-62.3	334,420	-0.02%	大買/大賣/
2021/03/31	200.9	45.53	440.1	45.72	45.50	-239.2	335,169	-0.07%	大買/大賣/鉅額交易
2021/03/30	186.5	43.92	72.7	44.12	43.80	113.8	332,613	0.03%	大買/鉅額交易
2021/03/29	197.3	43.99	335.7	44.02	43.80	-138.4	334,642	-0.04%	大買/大賣/鉅額交易
2021/03/26	99.1	42.42	91	42.81	43.05	8.1	338,151	0.00%
2021/03/25	231	42.25	1,374.5	42.45	41.70	-1,143.5	342,399	-0.33%	大買/大賣/鉅額交易
2021/03/24	171.3	43.19	157.2	43.12	43.70	14.1	344,151	0.00%	大買/大賣/
2021/03/23	667.4	45.25	542.7	45.98	42.75	124.7	341,620	0.04%	大買/大賣/鉅額交易
2021/03/22	156.1	45.09	320.1	45.00	45.85	-164	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	585	42.14	297.2	41.90	41.70	287.8	335,053	0.09%	大買/大賣/鉅額交易
2021/03/18	157	40.72	115	41.20	41.65	42	336,025	0.01%	大買/大賣/
2021/03/17	72.1	39.91	130.5	40.04	40.10	-58.4	338,081	-0.02%	大賣/
2021/03/16	65	39.84	54	39.63	39.60	11	340,095	0.00%
2021/03/15	111	39.62	154.9	39.75	40.00	-43.9	343,638	-0.01%	大買/大賣/
2021/03/12	139.2	38.79	176.3	38.93	38.80	-37.1	346,068	-0.01%	大買/大賣/
2021/03/11	203.5	38.88	196	38.48	38.15	7.5	345,247	0.00%	大買/大賣/
2021/03/10	96.2	38.24	122.1	38.43	38.05	-25.9	343,580	-0.01%	大賣/
2021/03/09	86.8	37.61	172	37.81	38.40	-85.2	342,793	-0.02%	大賣/
2021/03/08	100.5	37.73	159	37.97	37.35	-58.5	342,626	-0.02%	大賣/
2021/03/05	49	37.38	105	37.43	37.30	-56	343,254	-0.02%	大賣/
2021/03/04	614.2	37.31	33	37.47	37.30	581.2	344,270	0.17%	大買/鉅額交易
2021/03/03	267	36.97	68.1	37.25	38.05	198.9	345,435	0.06%	大買/鉅額交易
2021/03/02	457.7	37.51	385.1	38.10	36.50	72.6	347,418	0.02%	大買/大賣/
2021/02/26	105	37.41	151	37.36	37.95	-46	346,878	-0.01%	大買/大賣/
2021/02/25	180.3	37.62	151	37.76	37.65	29.3	346,065	0.01%	大買/大賣/
2021/02/24	333	37.84	277.9	37.48	36.75	55.1	346,653	0.02%	大買/大賣/
2021/02/23	285	39.26	182	39.36	38.35	103	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	153	39.01	288	39.27	39.40	-135	343,575	-0.04%	大買/大賣/鉅額交易
2021/02/19	315	36.87	266	36.94	36.85	49	341,444	0.01%	大買/大賣/
2021/02/18	440.1	37.93	280	37.95	37.45	160.1	340,564	0.05%	大買/大賣/鉅額交易
2021/02/17	165	35.54	302	35.27	36.70	-137	334,836	-0.04%	大買/大賣/鉅額交易
2021/02/05	155	33.91	96	33.79	33.70	59	333,779	0.02%	大買/
2021/02/04	91.1	33.80	85	33.75	33.95	6.1	333,977	0.00%
2021/02/03	278.7	34.34	299	34.27	33.55	-20.3	335,365	-0.01%	大買/大賣/
2021/02/02	135.5	33.60	449	32.77	34.10	-313.5	334,637	-0.09%	大買/大賣/鉅額交易
2021/02/01	314.1	30.62	71	31.27	31.20	243.1	332,819	0.07%	大買/鉅額交易
2021/01/29	175	31.98	94	31.99	31.20	81	331,287	0.02%	大買/
2021/01/28	80	32.86	100	32.88	33.20	-20	329,188	-0.01%
2021/01/27	122.2	32.71	73	32.88	32.45	49.2	326,737	0.02%	大買/
2021/01/26	261	34.58	213	34.04	33.65	48	324,290	0.01%	大買/大賣/
2021/01/25	389	36.15	366	35.89	35.35	23	321,731	0.01%	大買/大賣/
2021/01/22	259	33.70	576.9	34.14	35.00	-317.8	317,020	-0.10%	大買/大賣/鉅額交易
2021/01/21	311.2	32.24	257	32.19	32.10	54.2	311,919	0.02%	大買/大賣/
2021/01/20	296.3	31.18	312.3	30.95	30.45	-16.1	307,578	-0.01%	大買/大賣/
2021/01/19	755.4	33.78	563.7	33.57	32.00	191.7	301,961	0.06%	大買/大賣/鉅額交易
2021/01/18	356.2	33.15	693.1	33.16	34.00	-336.9	298,582	-0.11%	大買/大賣/鉅額交易
2021/01/15	941.2	35.01	706.3	35.22	34.25	234.9	291,543	0.08%	大買/大賣/鉅額交易
2021/01/14	208.2	38.56	343.8	38.54	38.05	-135.6	282,872	-0.05%	大買/大賣/鉅額交易
2021/01/13	779.2	38.31	614.4	37.95	37.45	164.8	277,868	0.06%	大買/大賣/鉅額交易
2021/01/12	691.1	39.98	235.5	40.07	38.55	455.6	271,214	0.17%	大買/大賣/鉅額交易
2021/01/11	309	42.02	458	41.87	42.65	-149	263,335	-0.06%	大買/大賣/鉅額交易
2021/01/08	651.2	39.35	622.1	39.60	40.30	29.1	258,827	0.01%	大買/大賣/
2021/01/07	1,209.1	39.94	895.5	39.68	38.45	313.6	251,081	0.12%	大買/大賣/鉅額交易
2021/01/06	795.6	44.69	782	43.65	42.55	13.6	239,427	0.01%	大買/大賣/
2021/01/05	446.3	44.34	428.2	44.51	45.50	18.1	232,855	0.01%	大買/大賣/
2021/01/04	560	43.47	796	44.24	44.75	-236	225,311	-0.10%	大買/大賣/鉅額交易
2020/12/31	1,316.7	39.57	931.3	39.56	40.70	385.4	217,707	0.18%	大買/大賣/鉅額交易
2020/12/30	210.1	37.94	1,046.4	37.47	38.20	-836.3	211,301	-0.40%	大買/大賣/鉅額交易
2020/12/29	998.5	39.14	461.2	38.28	38.35	537.4	206,347	0.26%	大買/大賣/鉅額交易
2020/12/28	183	35.76	149.5	35.88	36.75	33.5	193,655	0.02%	大買/大賣/
2020/12/25	269.4	33.23	222.3	33.12	33.45	47.1	191,484	0.02%	大買/大賣/
2020/12/24	80	31.19	249	31.28	31.00	-169	186,562	-0.09%	大賣/鉅額交易
2020/12/23	105	30.23	271.2	30.09	30.70	-166.2	184,624	-0.09%	大買/大賣/鉅額交易
2020/12/22	435.2	31.57	375.7	31.68	30.20	59.5	182,936	0.03%	大買/大賣/
2020/12/21	358.2	32.21	324.1	32.49	32.55	34.1	178,077	0.02%	大買/大賣/
2020/12/18	276.1	30.60	315	30.41	30.60	-38.9	174,642	-0.02%	大買/大賣/
2020/12/17	158	29.41	109.7	29.53	29.50	48.3	169,195	0.03%	大買/大賣/
2020/12/16	82	29.36	105	29.59	29.65	-23	168,328	-0.01%	大賣/
2020/12/15	784.2	29.51	326.1	29.08	28.65	458.1	165,748	0.28%	大買/大賣/鉅額交易
2020/12/14	231.1	28.55	198.8	28.69	29.45	32.3	161,575	0.02%	大買/大賣/
2020/12/11	550	27.84	323	27.53	27.15	227	159,719	0.14%	大買/大賣/鉅額交易
2020/12/10	230	28.67	297	28.64	28.90	-67	156,348	-0.04%	大買/大賣/
2020/12/09	412.2	27.98	190.5	28.17	28.50	221.8	157,119	0.14%	大買/大賣/鉅額交易
2020/12/08	239.3	26.21	302	26.20	26.65	-62.7	154,716	-0.04%	大買/大賣/
2020/12/07	32.5	24.29	106.1	24.05	24.25	-73.6	149,613	-0.05%	大賣/
2020/12/04	233	24.33	170	24.29	24.20	63	148,675	0.04%	大買/大賣/
2020/12/03	115	24.78	104.2	25.05	24.75	10.8	148,725	0.01%	大買/大賣/
2020/12/02	30.1	24.61	28.1	24.74	24.65	2	150,359	0.00%
2020/12/01	123	24.24	149	23.99	24.30	-26	149,880	-0.02%	大買/大賣/
2020/11/30	176	25.08	67	24.99	24.70	109	148,944	0.07%	大買/鉅額交易
2020/11/27	108.2	24.69	81.8	24.84	25.10	26.4	147,374	0.02%	大買/
2020/11/26	270	24.31	162.6	24.34	24.65	107.4	146,402	0.07%	大買/大賣/鉅額交易
2020/11/25	76.1	23.85	94.3	24.00	23.85	-18.2	145,358	-0.01%
2020/11/24	219.2	23.51	78.1	23.33	23.15	141.1	142,622	0.10%	大買/鉅額交易
2020/11/23	84.5	23.23	75	23.21	23.45	9.5	141,379	0.01%
2020/11/20	90	21.90	142.6	22.15	22.55	-52.6	141,017	-0.04%	大賣/
2020/11/19	293.1	22.01	136.4	22.02	21.95	156.6	142,743	0.11%	大買/大賣/鉅額交易
2020/11/18	231	21.75	239.7	22.14	22.50	-8.7	140,647	-0.01%	大買/大賣/
2020/11/17	58	20.84	82.4	20.85	21.10	-24.4	137,819	-0.02%
2020/11/16	132.1	20.28	38	20.38	20.50	94.1	138,620	0.07%	大買/
2020/11/13	58.9	20.27	58	20.24	20.10	0.9	139,438	0.00%
2020/11/12	22	19.63	27	19.80	19.50	-5	138,375	0.00%
2020/11/11	63.2	19.87	101.1	19.65	20.20	-37.8	138,779	-0.03%	大賣/
2020/11/10	176	21.05	189	20.16	19.95	-13	137,101	-0.01%	大買/大賣/
2020/11/09	54	21.45	64.6	21.33	21.70	-10.6	131,851	-0.01%
2020/11/06	33	20.12	64.7	20.05	20.35	-31.7	128,364	-0.02%
2020/11/05	112	19.96	84	19.86	19.80	28	127,834	0.02%	大買/
2020/11/04	14	19.54	53.3	19.58	19.80	-39.3	126,762	-0.03%
2020/11/03	18	19.22	25	19.27	19.25	-7	125,533	-0.01%
2020/11/02	37	19.26	80.2	19.24	19.20	-43.2	124,190	-0.03%
2020/10/30	36	18.83	24	19.08	18.90	12	121,735	0.01%
2020/10/29	77	18.58	21	18.61	18.95	56	119,885	0.05%
2020/10/28	47	19.22	68	19.06	18.80	-21	117,910	-0.02%
2020/10/27	34	19.61	38.1	19.89	19.65	-4.1	115,403	0.00%
2020/10/26	57.2	19.73	84.9	19.59	19.80	-27.7	113,934	-0.02%
2020/10/23	41	18.67	250.5	18.36	18.60	-209.5	109,416	-0.19%	大賣/鉅額交易
2020/10/22	9	17.74	15	17.86	17.90	-6	106,951	-0.01%
2020/10/21	11	17.90	9	17.93	17.85	2	106,336	0.00%
2020/10/20	14	17.74	19	17.87	17.95	-5	105,733	0.00%
2020/10/19	22.8	17.90	72.1	17.86	17.85	-49.2	104,644	-0.05%
2020/10/16	66	17.80	89.4	17.77	17.65	-23.4	103,316	-0.02%
2020/10/15	56	17.41	29	17.39	17.50	27	101,167	0.03%
2020/10/14	29	17.09	25	17.05	17.15	4	99,905	0.00%
2020/10/13	43	17.00	130	16.86	17.00	-87	98,781	-0.09%	大賣/
2020/10/12	10	16.32	85	16.56	16.30	-75	96,201	-0.08%
2020/10/08	28	16.48	88	16.50	16.65	-60	95,101	-0.06%
2020/10/07	12	16.65	29	16.65	16.65	-17	94,341	-0.02%
2020/10/06	44	16.28	26	16.36	16.45	18	93,537	0.02%
2020/10/05	86	16.24	74	16.29	16.45	12	92,554	0.01%
2020/09/30	23	15.62	28	15.77	15.85	-5	90,775	-0.01%
2020/09/29	63.3	15.57	13	15.85	15.45	50.3	89,783	0.06%
2020/09/28	25	15.46	9.3	15.42	15.55	15.7	88,723	0.02%
2020/09/25	87	15.35	79	15.25	15.40	8	88,039	0.01%
2020/09/24	61	15.06	92	15.12	14.80	-31	85,793	-0.04%
2020/09/23	74	15.09	54	15.15	15.20	20	83,579	0.02%
2020/09/22	26	15.95	7	15.81	15.80	19	79,654	0.02%
2020/09/21	22	15.74	17.1	15.90	15.80	4.9	78,597	0.01%
2020/09/18	0	0.00	18	16.03	16.05	-18	77,335	-0.02%
2020/09/17	134	16.30	94	16.17	16.10	40	76,254	0.05%	大買/
2020/09/16	124	15.97	71.3	15.98	16.10	52.7	74,588	0.07%	大買/
2020/09/15	78	16.68	28	16.69	16.90	50	71,108	0.07%
2020/09/14	155	17.04	85.3	17.26	16.50	69.7	69,318	0.10%	大買/
2020/09/11	346	18.92	217	18.29	17.70	129	64,199	0.20%	大買/大賣/鉅額交易
2020/09/10	50	19.13	85	19.19	19.05	-35	60,379	-0.06%
2020/09/09	86	18.79	93	18.89	19.00	-7	59,235	-0.01%
2020/09/08	116	18.74	97	18.82	18.70	19	57,847	0.03%	大買/
2020/09/07	212	19.18	199.3	19.19	18.80	12.8	55,986	0.02%	大買/大賣/
2020/09/04	134	18.42	98.3	18.24	18.80	35.7	52,869	0.07%	大買/
2020/09/03	61	17.95	42.4	17.85	18.20	18.6	51,321	0.04%
2020/09/02	25	17.33	66.6	17.47	17.60	-41.6	49,450	-0.08%
2020/09/01	62	17.22	57	17.12	17.20	5	48,390	0.01%
2020/08/31	115	17.49	145	17.20	17.40	-30	46,838	-0.06%	大買/大賣/
2020/08/28	42.5	16.37	55	16.34	16.35	-12.5	43,576	-0.03%
2020/08/27	34	16.38	53	16.30	16.25	-19	42,409	-0.04%
2020/08/26	93	16.41	130	16.40	16.45	-37	41,223	-0.09%	大賣/
2020/08/25	182	16.13	177.3	16.07	16.30	4.7	39,046	0.01%	大買/大賣/
2020/08/24	10	15.23	31	15.28	15.20	-21	34,943	-0.06%
2020/08/21	67	15.27	44.3	15.35	15.20	22.7	34,183	0.07%
2020/08/20	257	15.22	265	15.57	15.00	-8	32,488	-0.02%	大買/大賣/
2020/08/19	108.5	15.60	127.1	15.41	15.40	-18.6	29,075	-0.06%	大買/大賣/
2020/08/18	295	15.00	340	15.06	15.20	-45	26,709	-0.17%	大買/大賣/
2020/08/17	44	14.47	129	14.61	14.90	-85	23,874	-0.36%	大賣/
2020/08/14	33	13.42	38	13.37	13.55	-5	21,723	-0.02%
2020/08/13	55	12.59	10	12.53	12.35	45	19,151	0.23%
2020/08/12	14	12.11	120	12.09	12.20	-106	18,795	-0.56%	大賣/鉅額交易
2020/08/11	73	12.58	12	12.67	12.45	61	18,327	0.33%
2020/08/10	74	11.92	69	12.14	12.50	5	16,859	0.03%
2020/08/07	8	11.34	13	11.40	11.40	-5	15,756	-0.03%
2020/08/06	10	11.10	5	11.12	11.15	5	15,304	0.03%
2020/08/03	20	11.05	1	11.15	11.05	19	15,322	0.12%
2020/07/31	1	11.15	15	11.15	11.00	-14	15,225	-0.09%
2020/07/29	0	0.00	6	10.97	10.95	-6	15,078	-0.04%
2020/07/28	0	0.00	2	10.70	10.70	-2	15,109	-0.01%
2020/07/27	0	0.00	3	10.85	10.80	-3	15,648	-0.02%
2020/07/24	2	10.70	0	0.00	10.70	2	15,977	0.01%
2020/07/23	1	10.80	0	0.00	10.85	1	16,104	0.01%
2020/07/17	2	10.85	0	0.00	10.85	2	16,106	0.01%
2020/07/16	0	0.00	5	10.99	11.05	-5	16,385	-0.03%
2020/07/15	0	0.00	5	10.85	10.85	-5	16,399	-0.03%
2020/07/14	2	10.70	0	0.00	10.70	2	16,443	0.01%
2020/07/10	2	10.75	0	0.00	10.75	2	16,836	0.01%
2020/07/09	1	11.15	0	0.00	11.05	1	16,775	0.01%
2020/07/08	0	0.00	31	11.30	11.15	-31	16,764	-0.18%
2020/07/07	1	11.10	8	11.16	11.25	-7	16,658	-0.04%
2020/07/06	14.7	11.05	2	11.25	11.15	12.7	16,800	0.08%
2020/07/03	10	11.12	8	11.11	11.15	2	16,619	0.01%
2020/07/02	0	0.00	1	10.95	10.80	-1	16,356	-0.01%
2020/06/29	1	10.80	1	10.80	10.75	0	16,612	0.00%
2020/06/24	25	10.75	0	0.00	10.75	25	16,690	0.15%
2020/06/23	20	10.80	1	10.75	10.75	19	16,845	0.11%
2020/06/22	12	10.87	0	0.00	10.75	12	16,764	0.07%
2020/06/19	30	10.83	0	0.00	10.80	30	16,841	0.18%
2020/06/18	8	10.98	0	0.00	11.00	8	16,660	0.05%
2020/06/16	0	0.00	5	11.13	11.25	-5	16,725	-0.03%
2020/06/15	2	10.75	0	0.00	10.75	2	16,923	0.01%
2020/06/12	15	10.55	0	0.00	10.85	15	17,087	0.09%
2020/06/11	10	11.02	0	0.00	10.95	10	17,309	0.06%
2020/06/10	1	11.30	0	0.00	11.25	1	17,420	0.01%
2020/06/09	0	0.00	6	11.40	11.30	-6	17,670	-0.03%
2020/06/08	3	11.45	5	11.45	11.35	-2	17,874	-0.01%
2020/06/05	8	11.45	341	11.44	11.40	-333	17,760	-1.87%	大賣/鉅額交易
2020/06/04	0	0.00	7	11.29	11.25	-7	17,751	-0.04%
2020/06/03	6	11.28	20	11.30	11.30	-14	17,902	-0.08%
2020/06/02	5	11.22	0	0.00	11.25	5	17,855	0.03%
2020/06/01	4	11.18	3	11.25	11.20	1	18,068	0.01%
2020/05/29	0	0.00	2	11.00	10.90	-2	17,956	-0.01%
2020/05/28	0	0.00	2	11.10	10.90	-2	17,750	-0.01%
2020/05/27	6	10.92	0	0.00	10.85	6	17,467	0.03%
2020/05/26	1	10.95	0	0.00	10.95	1	17,513	0.01%
2020/05/22	15	10.80	7	10.85	10.75	8	17,500	0.05%
2020/05/21	9	10.98	12	11.00	11.00	-3	17,444	-0.02%
2020/05/20	0	0.00	5	10.80	10.75	-5	16,708	-0.03%
2020/05/19	0	0.00	3	10.90	10.70	-3	16,592	-0.02%
2020/05/18	0	0.00	2	10.70	10.70	-2	16,605	-0.01%
2020/05/13	0	0.00	10	10.58	10.60	-10	16,592	-0.06%
2020/05/12	2	10.50	10	10.56	10.50	-8	16,654	-0.05%
2020/05/11	4	10.80	1	10.65	10.75	3	16,641	0.02%
2020/05/07	0	0.00	2	10.60	10.60	-2	16,552	-0.01%
2020/05/05	1	10.70	11	10.60	10.65	-10	16,636	-0.06%
2020/05/04	3	10.62	0	0.00	10.75	3	16,637	0.02%
2020/04/30	28	11.01	14	11.09	11.10	14	16,615	0.08%
2020/04/29	5	10.80	8	10.76	10.70	-3	16,169	-0.02%
2020/04/28	2	10.43	2	10.40	10.55	0	15,964	0.00%
2020/04/27	0	0.00	4	10.18	10.20	-4	16,250	-0.02%
2020/04/23	1	10.10	3	10.00	10.05	-2	16,292	-0.01%
2020/04/22	4	9.72	0	0.00	9.88	4	16,290	0.02%
2020/04/21	28	10.02	0	0.00	9.88	28	16,366	0.17%
2020/04/20	35	10.14	0.1	10.10	10.10	35	16,196	0.22%
2020/04/17	4	10.40	3	10.33	10.25	1	16,085	0.01%
2020/04/16	0	0.00	3	10.20	10.30	-3	16,326	-0.02%
2020/04/15	20	10.66	46	10.53	10.35	-26	16,298	-0.16%
2020/04/14	7	10.22	5	10.20	10.15	2	15,993	0.01%
2020/04/13	4	10.05	0	0.00	10.05	4	15,991	0.03%
2020/04/10	2	10.15	1	10.15	10.20	1	16,231	0.01%
2020/04/09	66	9.95	28	10.00	10.25	38	16,548	0.23%
2020/04/08	10	9.26	10	9.48	9.66	0	16,231	0.00%
2020/04/07	4	9.20	0	0.00	9.26	4	16,073	0.02%
2020/04/06	42	9.05	0	0.00	9.11	42	15,969	0.26%
2020/04/01	40	9.13	0	0.00	9.10	40	15,850	0.25%
2020/03/31	4	9.26	0	0.00	9.25	4	15,718	0.03%
2020/03/27	10	9.69	0	0.00	9.40	10	15,373	0.07%
2020/03/26	0	0.00	1	9.65	9.67	-1	15,138	-0.01%
2020/03/25	10	9.80	4	9.74	9.68	6	15,140	0.04%
2020/03/24	2	9.37	0	0.00	9.44	2	14,981	0.01%
2020/03/23	15	9.26	11	9.19	9.24	4	15,121	0.03%
2020/03/20	67.4	9.49	68	9.58	9.60	-0.6	14,994	0.00%
2020/03/19	50	9.43	22	9.21	9.20	28	14,834	0.19%
2020/03/18	9	9.58	0	0.00	9.50	9	14,626	0.06%
2020/03/17	54	9.61	81	9.66	9.42	-27	14,397	-0.19%
2020/03/16	9	10.08	9	9.98	9.86	0	14,019	0.00%
2020/03/13	21	10.17	6	10.20	10.45	15	13,652	0.11%
2020/03/12	58	11.26	21	11.25	11.10	37	13,317	0.28%
2020/03/11	1	11.75	23	11.56	11.55	-22	13,052	-0.17%
2020/03/10	3	11.65	14	11.67	11.70	-11	13,299	-0.08%
2020/03/09	22	11.48	2	11.40	11.40	20	12,959	0.15%
2020/03/05	3	11.85	10	11.85	11.85	-7	12,641	-0.06%
2020/03/04	4	11.55	0	0.00	11.55	4	12,447	0.03%
2020/02/27	12.5	11.63	0	0.00	11.55	12.5	12,396	0.10%
2020/02/24	5	11.60	0	0.00	11.55	5	12,302	0.04%
2020/02/20	0	0.00	5.4	11.80	11.85	-5.4	12,626	-0.04%
2020/02/19	5	12.00	15	12.00	11.95	-10	12,545	-0.08%
2020/02/18	3	11.80	0	0.00	11.80	3	12,318	0.02%
2020/02/17	5	11.60	0	0.00	11.55	5	12,340	0.04%
2020/02/13	51	11.90	0	0.00	11.90	51	12,232	0.42%
2020/02/12	2	11.78	0.8	11.80	11.80	1.2	12,237	0.01%
2020/02/07	8	11.69	0	0.00	11.65	8	12,421	0.06%
2020/02/06	2	11.88	30	11.90	11.95	-28	12,973	-0.22%
2020/02/05	11.3	11.75	2	11.65	11.70	9.3	13,176	0.07%
2020/02/04	2	11.55	0	0.00	11.60	2	13,085	0.02%
2020/02/03	15	11.43	14	11.20	11.45	1	13,083	0.01%
2020/01/31	30	11.88	3	11.80	11.75	27	13,329	0.20%
2020/01/30	36	12.01	49.3	11.99	11.80	-13.3	13,347	-0.10%
2020/01/20	1	12.90	7	13.00	12.95	-6	13,050	-0.05%
2020/01/17	0	0.00	1	13.00	13.00	-1	13,144	-0.01%
2020/01/14	2	13.30	2	13.20	13.20	0	13,241	0.00%
2020/01/13	0	0.00	1	13.15	13.15	-1	13,088	-0.01%
2020/01/10	55	13.14	72	13.11	13.15	-17	13,087	-0.13%
2020/01/09	0	0.00	11	12.72	12.85	-11	12,620	-0.09%
2020/01/08	2	12.70	0	0.00	12.60	2	12,602	0.02%
2020/01/07	1	12.90	10	13.00	12.90	-9	12,458	-0.07%
2020/01/06	0	0.00	11	13.07	13.00	-11	12,401	-0.09%
2020/01/03	4	12.89	41	13.00	13.00	-37	12,096	-0.31%
2020/01/02	1	12.60	0	0.00	12.70	1	11,649	0.01%
2019/12/31	32	12.40	0	0.00	12.40	32	11,463	0.28%
2019/12/30	24	12.50	0	0.00	12.50	24	11,447	0.21%
2019/12/27	0	0.00	1	12.60	12.50	-1	11,556	-0.01%
2019/12/25	1	12.50	0	0.00	12.55	1	11,797	0.01%
2019/12/20	25	12.45	0	0.00	12.40	25	11,969	0.21%
2019/12/18	57	12.40	1	12.65	12.65	56	11,984	0.47%
2019/12/17	0	0.00	3	12.40	12.50	-3	11,735	-0.03%
2019/12/13	27.8	12.27	0	0.00	12.40	27.8	11,696	0.24%
2019/12/12	5	12.25	0	0.00	12.25	5	11,533	0.04%
2019/12/11	0	12.25	0	0.00	12.20	0	11,623	0.00%
2019/12/10	5	12.25	0	0.00	12.25	5	11,682	0.04%
2019/12/09	29	12.21	0	0.00	12.20	29	11,742	0.25%
2019/12/06	11	12.30	0	0.00	12.25	11	11,693	0.09%
2019/12/05	0	0.00	10	12.28	12.35	-10	11,600	-0.09%
2019/12/04	2	12.38	0	0.00	12.35	2	11,313	0.02%
2019/12/02	15	12.30	0.3	12.30	12.30	14.7	11,381	0.13%
2019/11/28	0	0.00	4	12.60	12.55	-4	11,148	-0.04%
2019/11/27	1	12.55	1	12.50	12.55	0	11,136	0.00%
2019/11/26	0	0.00	1	12.50	12.50	-1	10,997	-0.01%
2019/11/25	14	12.36	0	0.00	12.35	14	10,860	0.13%
2019/11/22	3.6	12.43	0	0.00	12.40	3.6	10,857	0.03%
2019/11/21	0	0.00	10	12.60	12.55	-10	10,902	-0.09%
2019/11/20	7	12.34	5	12.79	12.85	2	10,885	0.02%
2019/11/19	1	12.40	7	12.42	12.50	-6	10,607	-0.06%
2019/11/18	5	12.35	0	0.00	12.50	5	10,589	0.05%
2019/11/15	0	0.00	0	12.40	12.45	0	10,659	0.00%
2019/11/14	2	12.38	40	12.45	12.35	-38	10,800	-0.35%
2019/11/13	2	12.58	0	0.00	12.60	2	10,919	0.02%
2019/11/12	7	12.58	1	12.80	12.65	6	11,077	0.05%
2019/11/11	11	12.65	14	12.80	12.70	-3	11,327	-0.03%
2019/11/08	5	12.75	0	0.00	12.75	5	11,311	0.04%
2019/11/07	31	12.68	11	12.80	12.65	20	11,364	0.18%
2019/11/06	5	12.80	5	12.65	12.80	0	11,286	0.00%
2019/11/05	21	12.48	1	12.55	12.65	20	11,154	0.18%
2019/11/04	1	12.75	10	12.70	12.80	-9	10,738	-0.08%
2019/10/31	3	12.50	0	0.00	12.50	3	11,116	0.03%
2019/10/30	14	12.46	0	0.00	12.60	14	11,159	0.13%
2019/10/29	10	12.76	10	12.90	12.70	0	10,954	0.00%
2019/10/28	7	13.07	0	0.00	13.05	7	11,109	0.06%
2019/10/25	10	13.40	5	13.32	13.20	5	11,122	0.04%
2019/10/24	1	13.00	1	13.10	13.10	0	11,016	0.00%
2019/10/23	1	13.25	0	0.00	13.20	1	11,233	0.01%
2019/10/22	1	13.40	1	13.30	13.40	0	11,330	0.00%
2019/10/21	1	13.20	0	0.00	13.25	1	11,346	0.01%
2019/10/18	0	0.00	5	13.15	13.15	-5	12,024	-0.04%
2019/10/17	5	13.05	0	0.00	13.10	5	12,137	0.04%
2019/10/16	1	13.00	0	0.00	13.00	1	12,308	0.01%
2019/10/15	1	12.90	0	0.00	12.85	1	12,215	0.01%
2019/10/14	0	0.00	8	12.94	12.90	-8	12,248	-0.07%
2019/10/09	6	12.63	0	0.00	12.70	6	12,238	0.05%
2019/10/07	1	12.75	0	0.00	12.75	1	12,237	0.01%
2019/10/04	0	0.00	10	12.80	12.75	-10	12,291	-0.08%
2019/10/03	7	12.76	0	0.00	12.70	7	12,315	0.06%
2019/10/02	3	13.00	0	0.00	13.05	3	12,431	0.02%
2019/10/01	0	0.00	14	13.21	13.25	-14	12,417	-0.11%
2019/09/27	0	0.00	0.5	13.00	13.00	-0.5	12,493	0.00%
2019/09/18	0	0.00	3	13.25	13.10	-3	13,170	-0.02%
2019/09/16	3	13.05	0	0.00	13.00	3	13,336	0.02%
2019/09/12	1	13.25	6	13.30	13.30	-5	13,412	-0.04%
2019/09/10	0	0.00	1	13.15	13.15	-1	13,246	-0.01%
2019/09/06	0	0.00	2	13.15	13.15	-2	13,126	-0.02%
2019/09/04	12	12.80	0	0.00	12.90	12	12,923	0.09%
2019/08/30	30	12.70	0	0.00	12.85	30	12,900	0.23%
2019/08/28	0.2	12.65	2	12.75	12.75	-1.8	12,884	-0.01%
2019/08/27	0	0.00	1	12.65	12.65	-1	12,898	-0.01%
2019/08/26	3	12.52	0	0.00	12.55	3	12,879	0.02%
2019/08/23	1	12.90	0	0.00	12.90	1	12,875	0.01%
2019/08/22	0	0.00	10	12.65	12.70	-10	12,850	-0.08%
2019/08/20	3	12.55	0	0.00	12.50	3	12,885	0.02%
2019/08/19	11	12.55	0	0.00	12.45	11	12,849	0.09%
2019/08/16	13	12.45	10	12.55	12.65	3	12,780	0.02%
2019/08/15	4	12.58	0	0.00	12.65	4	12,550	0.03%
2019/08/14	5	12.83	0	0.00	12.90	5	12,447	0.04%
2019/08/13	2	13.10	13	13.20	13.10	-11	12,140	-0.09%
2019/08/08	3	13.35	0	0.00	13.35	3	12,163	0.02%
2019/08/07	0	0.00	30	13.40	13.35	-30	12,144	-0.25%
2019/08/06	0.1	13.25	2	13.10	13.25	-1.9	12,195	-0.02%
2019/08/02	7	13.57	1	13.70	13.40	6	12,013	0.05%
2019/08/01	2	14.10	72	14.10	14.10	-70	11,675	-0.60%
2019/07/31	0	0.00	20	14.40	14.40	-20	11,636	-0.17%
2019/07/30	3	14.60	0	0.00	14.25	3	11,591	0.03%
2019/07/29	0	0.00	7	14.16	14.20	-7	11,589	-0.06%
2019/07/25	0	0.00	6	14.09	14.10	-6	11,566	-0.05%
2019/07/24	0	0.00	30	13.88	13.75	-30	11,420	-0.26%
2019/07/23	23	13.97	2	13.95	14.00	21	11,295	0.19%
2019/07/22	37	14.08	17	14.07	14.15	20	11,146	0.18%
2019/07/19	12	13.65	10	13.65	13.65	2	10,570	0.02%
2019/07/18	15	13.53	2	13.55	13.50	13	10,554	0.12%
2019/07/16	10	13.43	2	13.45	13.45	8	11,011	0.07%
2019/07/15	2	13.10	0	0.00	13.35	2	11,357	0.02%
2019/07/12	0	0.00	60	13.25	13.25	-60	11,481	-0.52%
2019/07/11	8	13.35	3.6	13.43	13.40	4.5	11,655	0.04%
2019/07/09	0	0.00	2	13.40	13.40	-2	12,327	-0.02%
2019/07/08	7	13.24	0	0.00	13.30	7	12,318	0.06%
2019/07/04	0	0.00	3	13.50	13.50	-3	11,989	-0.03%
2019/07/03	2	13.40	26	13.40	13.40	-24	11,851	-0.20%
2019/07/02	18	13.26	69	13.25	13.30	-51	11,767	-0.43%
2019/07/01	10	13.00	36	12.99	13.10	-26	11,539	-0.23%
2019/06/28	1	12.50	0	0.00	12.45	1	11,211	0.01%
2019/06/27	0	0.00	2	12.75	12.65	-2	11,223	-0.02%
2019/06/26	0	0.00	5	12.59	12.60	-5	11,197	-0.04%
2019/06/25	6.9	12.45	3	12.52	12.50	3.9	11,164	0.03%
2019/06/24	19	12.51	0	0.00	12.50	19	11,265	0.17%
2019/06/21	5	12.45	0	0.00	12.45	5	11,358	0.04%
2019/06/20	0	0.00	3	12.42	12.50	-3	11,438	-0.03%
2019/06/19	1	12.05	0	0.00	12.15	1	11,244	0.01%
2019/06/18	5	12.00	0	0.00	12.00	5	11,207	0.04%
2019/06/17	5	11.95	0	0.00	11.95	5	11,266	0.04%
2019/06/12	15	12.00	0	0.00	12.05	15	11,397	0.13%
2019/06/11	5	12.00	0	0.00	12.05	5	11,463	0.04%
2019/06/06	3	11.95	0	0.00	11.95	3	11,392	0.03%
2019/06/05	5	11.95	0	0.00	12.00	5	11,442	0.04%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	2	11.95	0	0.00	11.95	2	11,386	0.02%
2019/05/31	2	12.05	0	0.00	12.10	2	11,382	0.02%
2019/05/30	12	11.92	0	0.00	11.90	12	11,414	0.11%
2019/05/29	4	11.90	0	0.00	11.90	4	11,482	0.03%
2019/05/27	6	12.05	0	0.00	12.05	6	11,810	0.05%
2019/05/24	3	12.10	0	0.00	12.10	3	11,993	0.03%
2019/05/23	8	11.99	0	0.00	11.95	8	12,022	0.07%
2019/05/22	4	12.10	0	0.00	12.10	4	12,203	0.03%
2019/05/17	14	12.09	0.1	12.10	12.05	13.9	12,242	0.11%
2019/05/16	2	12.20	2	12.30	12.30	0	12,273	0.00%
2019/05/15	10.6	12.40	0	0.00	12.40	10.6	12,304	0.09%
2019/05/14	3	12.25	40	12.30	12.35	-37	12,283	-0.30%
2019/05/13	5.6	12.58	0	0.00	12.60	5.6	12,168	0.05%
2019/05/10	2	12.40	0	0.00	12.50	2	12,205	0.02%
2019/05/09	3	12.55	0	0.00	12.60	3	12,018	0.02%
2019/05/08	0	0.00	2	12.70	12.95	-2	11,830	-0.02%
2019/05/07	20	13.08	0.6	13.00	13.00	19.5	11,647	0.17%
2019/05/06	4	13.18	50	13.19	13.05	-46	11,436	-0.40%
2019/05/03	42	13.67	7	13.71	13.70	35	10,955	0.32%
2019/05/02	2	13.73	32.8	13.68	13.75	-30.8	10,789	-0.28%
2019/04/30	5	13.50	65	13.51	13.55	-60	10,535	-0.57%
2019/04/29	0	0.00	8	13.36	13.40	-8	10,393	-0.08%
2019/04/26	0	0.00	4	13.18	13.30	-4	10,284	-0.04%
2019/04/25	0	0.00	2	13.40	13.40	-2	10,233	-0.02%
2019/04/24	3	13.20	20	13.46	13.20	-17	10,129	-0.17%
2019/04/23	50	13.30	2	13.45	13.45	48	10,026	0.48%
2019/04/22	12	13.36	20	13.48	13.30	-8	9,816	-0.08%
2019/04/19	40	12.89	17	12.88	12.95	23	9,401	0.24%
2019/04/17	0	0.00	12	12.70	12.70	-12	8,847	-0.14%
2019/04/16	11	12.60	95	12.64	12.65	-84	8,641	-0.97%
2019/04/15	50	12.64	47	12.49	12.60	3	8,450	0.04%
2019/04/12	0	0.00	30	12.20	12.20	-30	8,059	-0.37%
2019/04/11	0	0.00	5.3	12.15	12.20	-5.3	8,020	-0.07%
2019/04/09	0	0.00	10	12.00	12.05	-10	7,981	-0.13%
2019/04/08	10	12.00	0	0.00	12.05	10	8,021	0.12%
2019/04/03	0	0.00	1	12.00	12.00	-1	7,930	-0.01%
2019/04/02	1	11.85	1	11.95	11.90	0	7,976	0.00%
2019/04/01	0	0.00	0.1	11.85	11.85	-0.1	7,937	0.00%
2019/03/29	0	0.00	1	11.80	11.95	-1	7,863	-0.01%
2019/03/27	8	11.69	0	0.00	11.70	8	8,052	0.10%
2019/03/26	14	11.86	0	0.00	11.85	14	8,036	0.17%
2019/03/25	36	11.98	0	0.00	11.90	36	7,976	0.45%
2019/03/22	1	12.15	0	0.00	12.25	1	8,072	0.01%
2019/03/21	33	12.15	0	0.00	12.15	33	8,141	0.41%
2019/03/18	0	0.00	2	12.15	12.15	-2	8,704	-0.02%
2019/03/14	5	12.10	0	0.00	12.05	5	8,766	0.06%
2019/03/13	20	12.20	15	12.15	12.20	5	8,915	0.06%
2019/03/06	0	0.00	24	12.25	12.25	-24	11,288	-0.21%
2019/03/05	2	12.25	0	0.00	12.20	2	11,745	0.02%
2019/03/04	4	12.45	4	12.45	12.40	0	11,900	0.00%
2019/02/27	30	12.45	81	12.52	12.45	-51	11,874	-0.43%
2019/02/26	30	12.52	2	12.50	12.50	28	11,688	0.24%
2019/02/25	2	12.20	0	0.00	12.25	2	11,552	0.02%
2019/02/22	2	12.15	2	12.20	12.15	0	11,516	0.00%
2019/02/21	7	12.20	1	12.20	12.25	6	11,478	0.05%
2019/02/20	0	0.00	3	11.95	12.00	-3	11,234	-0.03%
2019/02/19	20	11.90	0	0.00	11.90	20	11,208	0.18%
2019/02/15	50	11.90	1	12.00	11.85	49	11,419	0.43%
2019/02/13	6	11.84	1	11.85	11.85	5	11,295	0.04%
2019/02/12	1	11.90	9	11.90	11.90	-8	11,316	-0.07%
2019/02/11	0	0.00	1	11.95	11.95	-1	11,325	-0.01%
2019/01/30	0	0.00	2	12.05	11.95	-2	11,311	-0.02%
2019/01/29	0	0.00	3	12.05	12.05	-3	11,310	-0.03%
2019/01/28	0.8	12.00	0	0.00	12.05	0.8	11,411	0.01%
2019/01/16	0	0.00	8	12.05	12.00	-8	12,202	-0.07%
2019/01/14	7	11.79	0	0.00	11.75	7	12,224	0.06%
2019/01/11	0.8	12.00	0	0.00	11.95	0.8	12,302	0.01%
2019/01/10	5	11.95	0	0.00	12.00	5	12,443	0.04%
2019/01/08	14	11.90	0	0.00	11.85	14	12,407	0.11%
2019/01/04	10	11.68	0	0.00	11.60	10	12,540	0.08%
2019/01/03	5	11.85	0	0.00	11.85	5	12,761	0.04%
2019/01/02	0	0.00	6	11.90	11.90	-6	12,768	-0.05%
2018/12/28	1	11.95	0	0.00	11.90	1	12,788	0.01%
2018/12/22	6	12.00	10	12.00	12.05	-4	12,700	-0.03%
2018/12/21	25	12.15	22	12.05	12.05	3	12,750	0.02%
2018/12/20	21	12.35	40	12.40	12.30	-19	12,629	-0.15%
2018/12/19	47	12.53	17	12.45	12.55	30	12,524	0.24%
2018/12/18	48	12.69	0	0.00	12.50	48	12,435	0.39%
2018/12/17	4	12.83	84.1	12.81	12.85	-80.1	12,300	-0.65%
2018/12/14	7	12.40	3	12.35	12.50	4	12,009	0.03%
2018/12/13	2	12.15	34	12.42	12.50	-32	12,011	-0.27%
2018/12/12	3	12.02	40.2	12.10	12.15	-37.2	11,644	-0.32%
2018/12/11	40	12.05	0	0.00	12.05	40	11,561	0.35%
2018/12/10	10	11.80	0	0.00	11.80	10	11,391	0.09%
2018/12/07	1	12.00	0	0.00	12.00	1	11,284	0.01%
2018/12/06	27	11.94	0	0.00	11.90	27	11,273	0.24%
2018/12/05	12	12.13	0	0.00	12.20	12	11,076	0.11%
2018/12/04	4	12.09	5	12.10	12.25	-1	10,963	-0.01%
2018/12/03	4	12.03	38	12.02	11.95	-34	10,609	-0.32%
2018/11/30	37	11.73	30.2	11.80	11.65	6.8	10,062	0.07%
2018/11/29	2	12.10	3	12.30	12.00	-1	9,059	-0.01%
2018/11/28	5	12.15	4	11.99	12.15	1	8,833	0.01%
2018/11/26	0	0.00	5	11.65	11.65	-5	8,199	-0.06%
2018/11/23	5	11.45	0	0.00	11.45	5	8,107	0.06%
2018/11/22	13	11.61	0	0.00	11.60	13	8,228	0.16%
2018/11/21	6	11.57	1.3	11.55	11.70	4.7	8,322	0.06%
2018/11/19	0	0.00	2	11.65	11.70	-2	8,201	-0.02%
2018/11/16	0	0.00	5	11.60	11.70	-5	8,206	-0.06%
2018/11/15	11	11.70	1	11.75	11.70	10	8,162	0.12%
2018/11/14	1.5	11.65	10.5	11.41	11.70	-9	8,118	-0.11%
2018/11/13	0	0.00	0.7	11.40	11.40	-0.7	8,000	-0.01%
2018/11/12	1	11.35	0	0.00	11.35	1	8,004	0.01%
2018/11/06	7	11.26	0	0.00	11.30	7	8,073	0.09%
2018/11/01	0	0.00	4	11.25	11.25	-4	8,056	-0.05%
2018/10/31	12	11.31	0	0.00	11.40	12	8,066	0.15%
2018/10/30	0	0.00	0.5	11.35	11.35	-0.5	8,099	-0.01%
2018/10/29	1	11.15	0	0.00	11.15	1	8,089	0.01%
2018/10/26	6	11.36	0	0.00	11.30	6	8,110	0.07%
2018/10/25	4	11.50	33	11.50	11.40	-29	8,166	-0.36%
2018/10/23	20	12.08	0	0.00	11.85	20	8,012	0.25%
2018/10/22	15	12.17	10	12.25	12.20	5	8,002	0.06%
2018/10/19	2	12.05	3	12.15	12.35	-1	7,969	-0.01%
2018/10/18	3	12.05	7	12.21	12.15	-4	7,878	-0.05%
2018/10/17	5	11.80	0	0.00	11.70	5	7,784	0.06%
2018/10/12	1	11.80	0	0.00	11.70	1	7,777	0.01%
2018/10/11	28	11.76	4	11.60	11.55	24	7,688	0.31%
2018/10/08	0	0.00	1	12.65	12.45	-1	7,373	-0.01%
2018/10/05	16	12.49	0	0.00	12.45	16	7,348	0.22%
2018/10/04	0	0.00	2	12.80	12.80	-2	7,409	-0.03%
2018/10/03	3	12.90	0	0.00	12.85	3	7,422	0.04%
2018/10/02	0	0.00	1	12.95	12.95	-1	7,452	-0.01%
2018/10/01	0	0.00	1	13.05	13.05	-1	7,518	-0.01%
2018/09/27	0	0.00	10	13.10	13.05	-10	7,588	-0.13%
2018/09/25	0	0.00	20	12.80	12.90	-20	7,581	-0.26%
2018/09/21	1	12.75	0	0.00	12.75	1	7,746	0.01%
2018/09/19	0	0.00	1	12.40	12.70	-1	8,140	-0.01%
2018/09/14	0	0.00	2	12.40	12.40	-2	8,688	-0.02%
2018/09/13	20	12.35	4	12.40	12.35	16	8,809	0.18%
2018/09/12	10	12.20	2	12.30	12.20	8	8,844	0.09%
2018/09/11	1	12.20	7	12.27	12.30	-6	8,988	-0.07%
2018/09/10	0	0.00	5	12.40	12.10	-5	9,068	-0.06%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/30	1	12.85	0	0.00	12.85	1	9,112	0.01%
2018/08/29	3	12.85	3	13.10	13.00	0	9,103	0.00%
2018/08/28	0	0.00	12	13.45	13.55	-12	8,936	-0.13%
2018/08/24	0	0.00	2	13.45	13.35	-2	8,854	-0.02%
2018/08/21	2	13.50	0	0.00	13.45	2	9,269	0.02%
2018/08/17	1	13.25	0	0.00	13.00	1	9,325	0.01%
2018/08/16	5	13.00	0	0.00	13.30	5	9,419	0.05%
2018/08/15	10	13.30	0	0.00	13.30	10	9,503	0.11%
2018/08/14	0	0.00	0	13.50	13.50	0	10,051	0.00%
2018/08/13	5	13.45	5	13.65	13.45	0	10,142	0.00%
2018/08/07	1	14.20	1	14.30	14.35	0	10,188	0.00%
2018/08/06	10	14.40	10	14.45	14.40	0	10,217	0.00%
2018/08/01	20	14.20	2.1	14.20	14.15	17.9	10,196	0.18%
2018/07/30	0	0.00	5	13.85	13.75	-5	10,216	-0.05%
2018/07/26	5	13.50	0	0.00	13.60	5	10,251	0.05%
2018/07/12	5	12.95	0	0.00	12.90	5	11,588	0.04%
2018/07/06	1	12.85	0	0.00	12.85	1	11,718	0.01%
2018/07/05	0	0.00	3	12.95	12.90	-3	11,719	-0.03%
2018/07/03	1	13.20	0	0.00	13.20	1	11,842	0.01%
2018/06/29	6	12.91	0	0.00	13.00	6	11,668	0.05%
2018/06/28	2	12.80	0	0.00	12.95	2	11,482	0.02%
2018/06/27	15	13.29	0	0.00	13.05	15	11,368	0.13%
2018/06/26	0	0.00	5	13.30	13.30	-5	11,309	-0.04%
2018/06/25	4	13.85	1	13.80	13.80	3	11,240	0.03%
2018/06/22	1	14.20	0	0.00	14.10	1	11,204	0.01%
2018/06/21	2	14.25	0	0.00	14.25	2	11,323	0.02%
2018/06/20	3	14.35	0	0.00	14.35	3	11,437	0.03%
2018/06/19	0	0.00	5	14.60	14.55	-5	11,403	-0.04%
2018/06/15	0	14.75	0	0.00	14.80	0	11,767	0.00%
2018/06/14	0	0.00	5	14.75	14.75	-5	12,018	-0.04%
2018/06/13	0	0.00	1	14.85	14.75	-1	12,526	-0.01%
2018/06/12	1	14.75	1	14.80	14.75	0	12,633	0.00%
2018/06/11	3	14.65	0	0.00	14.65	3	12,648	0.02%
2018/06/08	2	14.75	7	14.89	14.80	-5	12,606	-0.04%
2018/06/07	0	0.00	0.3	14.95	14.95	-0.3	12,679	0.00%
2018/06/06	1	14.95	3	15.00	14.95	-2	12,905	-0.02%
2018/06/05	0	0.00	3	14.90	15.00	-3	13,099	-0.02%
2018/05/31	6	14.75	1	14.70	14.85	5	13,396	0.04%
2018/05/30	1	14.70	0	0.00	14.75	1	13,509	0.01%
2018/05/29	6	15.17	0	0.00	15.05	6	13,537	0.04%
2018/05/28	1	15.25	5	15.25	15.35	-4	13,735	-0.03%
2018/05/25	1	15.15	0	0.00	15.10	1	13,828	0.01%
2018/05/24	5	15.35	0	0.00	15.25	5	13,928	0.04%
2018/05/22	44	15.55	0	0.00	15.40	44	13,950	0.32%
2018/05/21	1	15.10	1	15.05	15.10	0	13,550	0.00%
2018/05/18	1	14.80	0	0.00	14.90	1	13,621	0.01%
2018/05/17	0	0.00	25	14.80	14.70	-25	13,812	-0.18%
2018/05/16	0	0.00	75	14.75	14.80	-75	14,026	-0.53%
2018/05/15	10	14.70	10	14.85	14.80	0	14,406	0.00%
2018/05/14	10	14.70	0	0.00	14.65	10	15,200	0.07%
2018/05/03	0	0.00	10	15.10	15.00	-10	15,982	-0.06%
2018/05/02	7	15.15	0	0.00	15.05	7	16,161	0.04%
2018/04/30	4	15.10	25	14.85	15.10	-21	16,509	-0.13%
2018/04/27	10	14.23	10	14.25	14.30	0	16,687	0.00%
2018/04/26	43	14.42	0	0.00	14.20	43	17,170	0.25%
2018/04/25	5	14.30	0	0.00	14.30	5	17,237	0.03%
2018/04/24	16	14.63	11	14.78	14.55	5	17,631	0.03%
2018/04/23	1	14.90	3.2	14.95	14.90	-2.2	17,802	-0.01%
2018/04/20	0	0.00	29	15.10	14.95	-29	18,094	-0.16%
2018/04/19	0	0.00	15	15.09	14.95	-15	18,319	-0.08%
2018/04/18	2	14.78	0	0.00	14.75	2	18,481	0.01%
2018/04/17	42	14.75	0	0.00	14.70	42	18,938	0.22%
2018/04/12	4	15.00	0	0.00	15.00	4	20,260	0.02%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/10	30	15.15	0	0.00	15.10	30	24,086	0.12%
2018/04/02	0	0.00	5	15.25	15.20	-5	28,675	-0.02%
2018/03/31	5	15.12	0	0.00	15.15	5	28,786	0.02%
2018/03/30	12	15.10	0.1	15.10	15.10	11.9	29,003	0.04%
2018/03/29	0	0.00	7	15.09	15.05	-7	29,102	-0.02%
2018/03/28	12	15.14	0	0.00	15.10	12	29,124	0.04%
2018/03/27	0	0.00	2	15.25	15.30	-2	29,139	-0.01%
2018/03/26	29	15.22	0	0.00	15.20	29	29,356	0.10%
2018/03/23	5	15.33	1	15.45	15.40	4	29,609	0.01%
2018/03/22	2	15.80	0	0.00	15.75	2	29,682	0.01%
2018/03/21	8	15.88	6	15.86	15.90	2	29,610	0.01%
2018/03/20	21	16.15	0	0.00	16.15	21	29,294	0.07%
2018/03/19	4	16.15	6	16.15	16.20	-2	29,292	-0.01%
2018/03/14	0	0.00	1	15.65	15.70	-1	29,378	0.00%
2018/03/13	1	15.70	0	0.00	15.70	1	29,749	0.00%
2018/03/12	33	15.80	12	15.84	15.85	21	31,022	0.07%
2018/03/09	6	15.42	3	15.45	15.45	3	31,322	0.01%
2018/03/08	0	0.00	2	15.20	15.10	-2	31,526	-0.01%
2018/03/06	7	15.12	0	0.00	15.05	7	32,372	0.02%
2018/03/05	3	15.38	0	0.00	15.20	3	32,372	0.01%
2018/03/02	3	15.57	0	0.00	15.55	3	32,368	0.01%
2018/03/01	1	15.55	3	15.83	15.90	-2	32,670	-0.01%
2018/02/26	2	15.45	6	15.50	15.45	-4	32,608	-0.01%
2018/02/23	10	15.65	11	15.65	15.50	-1	32,621	0.00%
2018/02/22	10	15.75	0	0.00	15.60	10	32,912	0.03%
2018/02/12	3	15.13	0	0.00	15.10	3	32,807	0.01%
2018/02/09	4	14.50	20	14.63	15.10	-16	32,797	-0.05%
2018/02/08	13	15.53	0	0.00	15.25	13	32,727	0.04%
2018/02/07	5	15.61	4	15.68	15.50	1	32,820	0.00%
2018/02/06	41	15.95	12	15.58	15.30	29	33,097	0.09%
2018/02/05	8	16.38	24	16.40	16.45	-16	32,631	-0.05%
2018/02/02	12	16.88	7	16.84	16.80	5	32,616	0.02%
2018/02/01	8	17.17	0	0.00	17.15	8	32,782	0.02%
2018/01/31	5	17.15	5	17.20	17.25	0	32,975	0.00%
2018/01/30	8	17.34	0	0.00	17.20	8	33,901	0.02%
2018/01/29	1	17.40	5	17.35	17.50	-4	33,872	-0.01%
2018/01/25	9	17.44	6	17.48	17.40	3	34,056	0.01%
2018/01/24	2	17.45	3	17.55	17.60	-1	34,671	0.00%
2018/01/23	12	17.11	2	17.18	17.15	10	34,505	0.03%
2018/01/22	47	17.53	0	0.00	17.50	47	34,772	0.14%
2018/01/19	11	18.10	6	18.01	18.05	5	34,455	0.01%
2018/01/18	8	18.07	6.2	18.14	18.10	1.8	34,640	0.01%
2018/01/17	2	18.00	1	18.05	18.05	1	34,805	0.00%
2018/01/16	7	17.87	10	17.85	17.80	-3	35,518	-0.01%
2018/01/15	10	18.10	5	18.05	18.05	5	35,990	0.01%
2018/01/12	0	0.00	4	17.95	18.00	-4	36,139	-0.01%
2018/01/11	2	17.93	2.7	17.96	17.85	-0.7	35,930	0.00%
2018/01/10	69	17.90	9	17.93	17.75	60	35,893	0.17%
2018/01/09	16	18.25	0	0.00	18.20	16	35,609	0.04%
2018/01/08	9	18.47	4	18.44	18.40	5	35,487	0.01%
2018/01/05	95	18.52	104	18.60	18.70	-9	35,212	-0.03%	大賣/
2018/01/04	21	17.84	52	17.66	18.15	-31	32,858	-0.09%
2018/01/03	171	18.18	147	18.11	17.70	24	31,810	0.08%	大買/大賣/
2018/01/02	29	17.17	110.7	17.50	17.95	-81.7	29,691	-0.28%	大賣/