長榮 (2603)-元大-佳里券商分點個股進出

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
194.5
漲跌
▼5.5
漲幅
-2.75%
成交量
36,950張
產業
上市航運類股
4724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 (2603)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	12.4	191.76	6	194.17	194.50	6.4	47,323	0.01%
2024/06/26	12.6	200.86	6.6	200.50	200.00	6	48,670	0.01%
2024/06/25	14.6	201.36	33.2	202.42	202.00	-18.6	49,224	-0.04%
2024/06/24	8.2	201.64	2	204.00	201.00	6.2	49,449	0.01%
2024/06/21	12	206.50	6.8	207.12	204.00	5.2	49,705	0.01%
2024/06/20	4	204.00	3	203.99	204.50	1	49,691	0.00%
2024/06/19	14.1	203.48	17	201.62	200.50	-2.9	50,266	-0.01%
2024/06/18	4.2	198.79	14	199.07	199.00	-9.8	50,623	-0.02%
2024/06/17	4	199.38	2.1	200.24	200.00	2	51,854	0.00%
2024/06/14	30.2	196.97	19.4	196.91	199.00	10.8	52,569	0.02%
2024/06/13	16.9	194.47	8.2	195.84	192.50	8.7	52,816	0.02%
2024/06/12	12.3	192.65	28.6	190.40	191.50	-16.3	53,870	-0.03%
2024/06/11	76.4	203.39	23.1	204.49	197.50	53.3	53,483	0.10%
2024/06/07	8	218.00	2.1	220.19	218.00	5.9	52,523	0.01%
2024/06/06	9.1	219.71	18	219.67	222.00	-8.9	52,489	-0.02%
2024/06/05	15	218.23	13.3	218.72	217.00	1.7	52,243	0.00%
2024/06/04	8.4	211.20	1.2	212.73	211.00	7.1	52,542	0.01%
2024/06/03	10.1	214.45	12	215.42	215.50	-2	52,649	0.00%
2024/05/31	16	217.77	15	221.25	210.50	1	52,398	0.00%
2024/05/30	9.4	218.45	18.1	217.70	218.50	-8.7	51,869	-0.02%
2024/05/29	27	220.83	25.4	223.57	218.00	1.6	52,114	0.00%
2024/05/28	15.7	223.44	10.1	220.90	218.50	5.6	51,670	0.01%
2024/05/27	51.5	223.83	46.7	222.53	223.00	4.9	51,350	0.01%
2024/05/24	23	217.78	12.1	217.47	219.50	10.9	50,090	0.02%
2024/05/23	2	209.25	2.4	210.75	209.00	-0.4	49,140	0.00%
2024/05/22	2.2	208.32	2	208.26	209.00	0.2	49,158	0.00%
2024/05/21	7.9	209.89	7.3	209.32	208.00	0.6	49,412	0.00%
2024/05/20	17.2	216.44	27.3	215.56	212.50	-10	49,147	-0.02%
2024/05/17	16.5	216.83	12.1	214.02	210.50	4.4	48,508	0.01%
2024/05/16	16.2	213.65	27.6	212.67	217.00	-11.5	47,681	-0.02%
2024/05/15	37.9	205.31	19	204.95	203.50	18.9	46,711	0.04%
2024/05/14	43.3	214.25	61.3	215.41	215.00	-18	45,871	-0.04%
2024/05/13	53.7	205.95	39	207.10	205.50	14.6	43,337	0.03%
2024/05/10	21.1	189.54	53.1	190.72	193.50	-32	41,355	-0.08%
2024/05/09	9.1	178.61	19.4	178.42	177.50	-10.3	39,949	-0.03%
2024/05/08	22.2	174.98	3	175.32	172.50	19.2	39,204	0.05%
2024/05/07	5	181.30	4.1	183.26	178.00	0.9	38,428	0.00%
2024/05/06	11.7	181.48	10	182.70	180.50	1.7	38,171	0.00%
2024/05/03	6.7	180.73	6	180.58	180.00	0.7	38,082	0.00%
2024/05/02	11.8	183.86	4	185.38	181.50	7.8	37,955	0.02%
2024/04/30	4.2	186.87	4.5	188.18	189.50	-0.3	37,605	0.00%
2024/04/29	10.1	190.46	11	190.63	191.50	-0.9	37,284	0.00%
2024/04/26	8	185.25	22.3	185.21	187.00	-14.3	36,888	-0.04%
2024/04/25	4	180.50	4.7	178.71	181.00	-0.7	36,262	0.00%
2024/04/24	2	179.50	7.8	179.86	180.00	-5.8	36,522	-0.02%
2024/04/23	5.6	174.30	4	175.00	173.50	1.6	36,537	0.00%
2024/04/22	22	178.65	43.7	179.01	174.00	-21.7	36,681	-0.06%
2024/04/19	38	175.79	39.5	172.40	172.50	-1.4	36,159	0.00%
2024/04/18	2.1	169.24	0	0.00	168.00	2.1	36,032	0.01%
2024/04/17	11.1	170.50	0	0.00	170.50	11.1	36,093	0.03%
2024/04/16	7.1	173.57	8.1	173.17	170.50	-1	36,505	0.00%
2024/04/15	4	175.18	20.3	178.65	178.00	-16.3	37,006	-0.04%
2024/04/12	4.1	174.67	13.2	175.73	176.50	-9.1	37,086	-0.02%
2024/04/11	1	175.00	12.3	174.22	175.00	-11.3	37,542	-0.03%
2024/04/10	1.5	170.67	2	170.75	169.00	-0.5	38,445	0.00%
2024/04/09	2.4	170.38	9.6	171.02	171.00	-7.2	39,073	-0.02%
2024/04/08	5.6	165.54	1	166.00	168.00	4.6	39,673	0.01%
2024/04/03	64.1	165.76	1.4	166.00	165.00	62.7	39,600	0.16%
2024/04/02	165.3	165.00	11.2	165.83	165.50	154.2	39,719	0.39%	大買/鉅額交易
2024/04/01	9.1	169.02	6	169.33	167.50	3.1	39,542	0.01%
2024/03/29	8.3	174.98	248	175.75	172.00	-239.8	39,509	-0.61%	大賣/鉅額交易
2024/03/28	16.5	176.08	14.1	176.70	176.00	2.5	39,026	0.01%
2024/03/27	12.1	174.09	24.7	174.64	175.50	-12.7	38,886	-0.03%
2024/03/26	9.6	170.61	6	171.92	171.50	3.6	39,666	0.01%
2024/03/25	4	172.63	2.3	172.85	173.50	1.7	40,019	0.00%
2024/03/22	30.1	171.43	19	171.60	170.00	11.1	40,849	0.03%
2024/03/21	31.1	177.01	16.6	177.74	175.00	14.5	41,611	0.03%
2024/03/20	45.5	181.16	39.3	179.33	176.00	6.1	41,532	0.01%
2024/03/19	19	171.70	44.3	173.53	177.00	-25.3	40,415	-0.06%
2024/03/18	16.3	164.18	6.2	164.79	164.50	10.2	39,780	0.03%
2024/03/15	67.6	168.05	10.1	167.57	166.50	57.6	40,039	0.14%
2024/03/14	18	184.09	6	183.67	183.50	12	38,795	0.03%
2024/03/13	11.5	192.25	8.2	191.75	191.00	3.4	38,018	0.01%
2024/03/12	11.1	182.54	14.3	183.62	187.50	-3.2	37,317	-0.01%
2024/03/11	7.6	180.89	6.1	180.01	180.00	1.4	36,896	0.00%
2024/03/08	22.4	180.51	19.2	182.45	179.50	3.2	36,775	0.01%
2024/03/07	5	175.80	12.2	175.86	177.50	-7.1	36,257	-0.02%
2024/03/06	6.1	171.92	6	171.58	171.50	0.1	35,864	0.00%
2024/03/05	14.4	173.99	13	174.31	173.50	1.3	35,697	0.00%
2024/03/04	5	167.20	63	166.59	172.00	-58	35,258	-0.16%
2024/03/01	2.3	165.24	1	166.00	165.00	1.3	34,722	0.00%
2024/02/29	3	165.00	13	165.50	165.50	-10	34,435	-0.03%
2024/02/27	0	0.00	2	160.50	159.50	-2	33,938	-0.01%
2024/02/26	0.1	159.50	0.1	160.00	160.00	-0.1	33,830	0.00%
2024/02/23	16.3	161.96	15	161.40	159.50	1.3	33,829	0.00%
2024/02/22	7.4	159.70	32.5	160.62	162.50	-25.1	33,543	-0.07%
2024/02/21	8	156.44	18.4	156.77	155.00	-10.4	32,882	-0.03%
2024/02/20	3	153.67	22	153.89	153.50	-19	32,583	-0.06%
2024/02/19	10	147.50	14	148.86	149.00	-4	32,553	-0.01%
2024/02/16	6.2	149.65	2.8	151.61	148.00	3.4	32,785	0.01%
2024/02/15	29.1	146.73	24.4	147.78	149.00	4.7	33,361	0.01%
2024/02/05	1	152.00	4.1	152.12	152.00	-3.1	33,037	-0.01%
2024/02/02	15	151.20	0	152.50	150.00	15	32,998	0.05%
2024/02/01	1.1	156.00	19.2	155.72	157.00	-18.1	32,542	-0.06%
2024/01/31	2	150.50	0	150.50	150.50	2	32,117	0.01%
2024/01/30	1	152.00	3	152.00	151.50	-2	32,035	-0.01%
2024/01/29	4	151.00	5	150.90	151.50	-1	32,167	0.00%
2024/01/26	3.2	151.31	0	0.00	151.00	3.2	32,157	0.01%
2024/01/25	2	152.00	2	152.00	151.50	0	32,011	0.00%
2024/01/24	3.1	155.18	2	154.50	153.50	1.1	31,874	0.00%
2024/01/23	4	152.63	2	153.00	152.50	2	31,848	0.01%
2024/01/22	18.2	149.71	14.1	152.15	152.50	4.1	31,840	0.01%
2024/01/19	3	155.17	2	155.50	155.00	1	31,526	0.00%
2024/01/18	7.1	154.00	12.1	156.42	158.00	-5.1	31,319	-0.02%
2024/01/17	7	152.86	11	153.27	152.50	-4	30,863	-0.01%
2024/01/16	15.3	154.58	6	158.25	153.50	9.3	30,351	0.03%
2024/01/15	7	158.21	8.4	159.10	158.50	-1.3	29,887	0.00%
2024/01/12	6	155.50	31.7	155.07	156.50	-25.7	29,552	-0.09%
2024/01/11	6	149.08	1	149.00	149.00	5	28,933	0.02%
2024/01/10	1.1	147.02	2.3	147.57	148.00	-1.2	28,833	0.00%
2024/01/09	32.5	151.45	17.1	151.10	151.50	15.4	28,159	0.05%
2024/01/08	4.6	160.19	4	159.88	160.50	0.6	27,201	0.00%
2024/01/05	15.3	162.18	15.2	161.44	162.50	0.1	26,660	0.00%
2024/01/04	27	161.07	37.1	160.34	161.00	-10.1	26,027	-0.04%
2024/01/03	6	153.25	25.8	154.18	155.00	-19.8	25,080	-0.08%
2024/01/02	11.4	150.99	12.3	151.68	151.00	-0.9	24,376	0.00%
2023/12/29	1	143.00	3.5	142.93	143.50	-2.5	23,571	-0.01%
2023/12/28	6.2	144.07	14.1	144.50	143.00	-7.8	23,503	-0.03%
2023/12/27	12.2	149.66	10.5	150.19	147.00	1.7	23,295	0.01%
2023/12/26	20.3	144.84	16	144.94	146.50	4.3	23,118	0.02%
2023/12/25	29.4	144.49	30.2	144.01	142.00	-0.8	22,603	0.00%
2023/12/22	11	151.36	23.7	151.59	153.00	-12.7	21,338	-0.06%
2023/12/21	23	150.65	32.9	150.56	152.00	-9.9	20,511	-0.05%
2023/12/20	22.1	146.30	21.1	146.76	148.00	1	19,284	0.01%
2023/12/19	28.4	144.61	30	145.19	147.00	-1.6	18,551	-0.01%
2023/12/18	30.5	140.62	38.2	141.04	141.50	-7.7	17,480	-0.04%
2023/12/15	10.5	133.19	27.4	133.56	134.00	-16.9	16,324	-0.10%
2023/12/14	3	128.67	6	129.50	129.00	-3	15,980	-0.02%
2023/12/13	15.5	128.61	37.1	128.19	129.50	-21.5	16,287	-0.13%
2023/12/12	29	126.19	46.1	126.18	129.00	-17.1	17,166	-0.10%
2023/12/11	10	120.45	37.1	120.60	122.00	-27.1	16,528	-0.16%
2023/12/08	1	116.51	8.1	117.80	118.50	-7.1	16,123	-0.04%
2023/12/07	3.1	115.52	0	0.00	115.50	3.1	16,004	0.02%
2023/12/06	3	116.17	2	117.50	117.00	1	16,028	0.01%
2023/12/05	6	118.17	9	117.61	117.50	-3	15,952	-0.02%
2023/12/04	4.1	117.88	31.6	117.36	118.50	-27.5	15,627	-0.18%
2023/12/01	3.2	114.93	13.9	114.53	114.50	-10.7	15,074	-0.07%
2023/11/30	0	112.00	1.2	112.00	112.00	-1.1	15,019	-0.01%
2023/11/29	6.1	112.42	0	0.00	112.00	6.1	15,059	0.04%
2023/11/28	2.1	114.48	0	0.00	114.00	2.1	14,999	0.01%
2023/11/27	1.3	113.81	3.8	113.50	113.50	-2.5	14,933	-0.02%
2023/11/24	1	112.50	0.3	112.50	113.00	0.7	14,895	0.00%
2023/11/22	1.2	112.02	5.7	111.62	112.00	-4.5	14,926	-0.03%
2023/11/21	7.1	113.22	0.2	113.25	113.50	6.9	14,894	0.05%
2023/11/20	2	113.50	0.3	113.50	114.00	1.7	14,878	0.01%
2023/11/17	0	115.50	8	115.00	115.00	-8	14,806	-0.05%
2023/11/16	1.1	115.58	18.5	116.96	117.00	-17.4	14,770	-0.12%
2023/11/15	0.4	114.50	10.3	114.90	115.50	-9.9	14,653	-0.07%
2023/11/14	11	114.41	14.4	115.17	114.00	-3.4	15,129	-0.02%
2023/11/13	0	0.00	2	109.00	108.50	-2	14,642	-0.01%
2023/11/10	2.1	108.75	0	0.00	109.00	2.1	14,845	0.01%
2023/11/09	0	0.00	1	109.00	109.00	-1	14,856	-0.01%
2023/11/08	0	0.00	0.5	107.50	107.50	-0.5	15,081	0.00%
2023/11/07	0	0.00	2	108.50	108.50	-2	15,173	-0.01%
2023/11/06	2.1	109.00	0	0.00	109.00	2.1	15,305	0.01%
2023/11/03	1.6	111.81	8.2	112.68	113.00	-6.6	15,267	-0.04%
2023/11/02	0	0.00	9.1	110.17	110.50	-9.1	15,404	-0.06%
2023/11/01	0	0.00	3.4	109.00	109.00	-3.4	15,818	-0.02%
2023/10/31	1	108.00	3.5	108.00	107.50	-2.5	16,245	-0.02%
2023/10/30	1	109.00	2	109.00	110.00	-1	16,294	-0.01%
2023/10/27	2	107.50	14.3	107.68	108.00	-12.3	16,352	-0.07%
2023/10/26	0.2	105.00	1.1	105.98	106.50	-0.9	16,883	-0.01%
2023/10/25	2	105.00	1	105.50	105.50	1	17,495	0.01%
2023/10/24	0	0.00	1	105.00	105.00	-1	17,749	-0.01%
2023/10/23	2.1	103.52	1	104.00	103.50	1.1	18,210	0.01%
2023/10/20	4.2	102.14	1	103.00	103.50	3.2	18,343	0.02%
2023/10/19	0	104.00	0	0.00	103.50	0	18,547	0.00%
2023/10/18	9	102.94	1	103.00	102.50	8	18,937	0.04%
2023/10/17	1.2	103.54	2	103.00	103.00	-0.9	19,151	0.00%
2023/10/16	3	103.33	3	103.50	104.00	0	19,727	0.00%
2023/10/13	1.1	104.95	2	104.75	105.00	-0.9	20,186	0.00%
2023/10/12	1.2	102.78	1	105.50	106.00	0.2	20,497	0.00%
2023/10/11	16.2	103.83	37.2	105.12	103.50	-21	20,907	-0.10%
2023/10/06	8.1	111.50	8	112.69	111.00	0.1	21,333	0.00%
2023/10/05	1	112.00	0.1	113.00	112.00	0.9	21,800	0.00%
2023/10/04	7.8	109.54	1.2	109.58	110.00	6.6	22,082	0.03%
2023/10/03	7.2	112.14	0	0.00	110.50	7.2	22,392	0.03%
2023/10/02	22.4	114.05	3	113.00	113.50	19.4	22,820	0.09%
2023/09/28	0	0.00	1.1	116.00	116.00	-1.1	23,131	0.00%
2023/09/27	0.1	115.00	2	115.50	116.00	-1.9	24,267	-0.01%
2023/09/26	2	115.25	2	116.25	115.50	0	27,344	0.00%
2023/09/25	0	0.00	5.1	115.61	116.00	-5.1	28,400	-0.02%
2023/09/22	17.1	114.35	1	114.50	114.50	16.1	30,676	0.05%
2023/09/21	17.3	115.56	4	115.63	115.50	13.3	32,343	0.04%
2023/09/20	13.2	117.53	18.1	118.30	117.50	-4.9	32,854	-0.01%
2023/09/19	20	114.98	10.2	116.43	116.00	9.8	33,020	0.03%
2023/09/18	19.1	117.35	11.7	118.44	117.00	7.4	33,391	0.02%
2023/09/15	20	116.07	73.2	115.52	118.50	-53.2	33,494	-0.16%
2023/09/14	1	108.00	18	108.69	109.50	-17	32,626	-0.05%
2023/09/13	0	0.00	6	106.50	106.50	-6	32,821	-0.02%
2023/09/12	0	0.00	1	106.00	106.50	-1	33,615	0.00%
2023/09/11	8.1	106.49	2	106.25	106.50	6.1	33,978	0.02%
2023/09/08	5.3	106.99	0	0.00	107.00	5.3	34,493	0.02%
2023/09/06	6.2	108.07	1	107.00	107.00	5.2	35,038	0.01%
2023/09/05	9.1	107.50	6.1	107.62	108.50	3.1	35,164	0.01%
2023/09/04	0	107.00	1	107.00	107.50	-1	35,576	0.00%
2023/09/01	0	0.00	1	105.50	105.50	-1	35,625	0.00%
2023/08/31	1.2	105.50	1	106.50	106.50	0.2	35,862	0.00%
2023/08/30	0	0.00	4	105.88	105.50	-4	36,167	-0.01%
2023/08/29	0.1	106.00	0.4	105.00	105.50	-0.3	36,398	0.00%
2023/08/28	8.1	104.50	0	0.00	105.00	8.1	36,584	0.02%
2023/08/25	2	106.00	1	106.50	105.50	1	36,830	0.00%
2023/08/23	2	107.00	0	0.00	106.50	2	37,332	0.01%
2023/08/21	14	105.36	1	106.00	105.00	13	37,731	0.03%
2023/08/18	7	108.64	27	108.78	107.00	-20	37,575	-0.05%
2023/08/17	1	105.50	6.1	105.30	106.00	-5.1	36,942	-0.01%
2023/08/16	15.4	104.28	0	0.00	104.00	15.4	36,917	0.04%
2023/08/15	1.1	106.45	3.1	106.97	106.00	-2	36,768	-0.01%
2023/08/14	14.1	106.29	1.3	107.77	106.50	12.8	36,783	0.03%
2023/08/11	0	107.50	5.2	107.21	108.00	-5.1	36,707	-0.01%
2023/08/10	7	105.22	6.5	106.54	107.00	0.5	36,734	0.00%
2023/08/09	1	106.50	0.3	106.83	106.50	0.7	36,859	0.00%
2023/08/08	4	107.00	5.2	107.52	107.50	-1.2	36,719	0.00%
2023/08/07	21	105.48	12	106.04	106.50	9	36,651	0.02%
2023/08/04	12.2	107.89	37.8	107.57	109.00	-25.6	36,474	-0.07%
2023/08/02	10.2	104.41	5	104.70	105.00	5.2	36,055	0.01%
2023/08/01	7	104.36	6	104.83	105.50	1	35,949	0.00%
2023/07/31	18.8	105.50	9.4	105.15	104.00	9.3	35,838	0.03%
2023/07/28	12.5	106.95	23.5	106.33	107.50	-11	35,459	-0.03%
2023/07/27	6.1	102.59	4.1	103.01	103.00	2	35,471	0.01%
2023/07/26	6	102.55	13.2	101.67	102.00	-7.3	35,888	-0.02%
2023/07/25	21	99.81	1	99.80	99.70	20	35,577	0.06%
2023/07/24	24.2	99.32	0.1	100.00	99.30	24.1	35,591	0.07%
2023/07/21	5	101.00	9.2	101.82	101.00	-4.2	35,463	-0.01%
2023/07/20	3.2	99.77	12.6	100.39	101.00	-9.4	35,242	-0.03%
2023/07/19	11	99.56	8.5	99.89	98.10	2.6	34,939	0.01%
2023/07/18	7.6	99.29	16.1	100.37	98.60	-8.5	34,607	-0.02%
2023/07/17	8.2	98.33	9	97.99	98.40	-0.8	34,323	0.00%
2023/07/14	23.7	97.89	5.2	98.35	96.50	18.5	34,205	0.05%
2023/07/13	19.6	97.51	23.6	97.54	95.90	-4	34,165	-0.01%
2023/07/12	10.6	101.17	7.7	100.49	100.50	2.9	33,790	0.01%
2023/07/11	6.3	102.60	15.1	104.46	104.00	-8.8	33,810	-0.03%
2023/07/10	9.8	105.76	2.6	104.31	104.50	7.2	33,576	0.02%
2023/07/07	17.3	107.34	6	107.67	108.00	11.3	33,543	0.03%
2023/07/06	6.7	106.24	10.1	105.41	106.50	-3.4	33,027	-0.01%
2023/07/05	9.8	104.93	11.1	104.59	107.00	-1.4	32,746	0.00%
2023/07/04	77.3	107.60	85.1	107.19	105.50	-7.8	31,898	-0.02%
2023/07/03	16.8	100.82	26.7	101.59	102.50	-10	28,846	-0.03%
2023/06/30	50.7	92.31	83.3	92.38	93.50	-32.6	27,771	-0.12%
2023/06/29	51.4	154.89	17.3	154.35	155.00	34.1	25,531	0.13%
2023/06/28	23.4	157.53	9.5	158.53	157.50	13.9	23,792	0.06%
2023/06/27	1.5	161.00	7.6	161.50	161.00	-6.1	23,207	-0.03%
2023/06/26	16.3	159.41	5.5	159.56	160.00	10.9	22,956	0.05%
2023/06/21	35	159.53	18.3	159.83	158.00	16.7	22,405	0.07%
2023/06/20	15.6	163.15	7.4	163.09	162.50	8.2	22,028	0.04%
2023/06/19	34.1	163.28	15.1	163.05	162.00	19	21,797	0.09%
2023/06/16	10.5	164.62	11.9	164.95	166.00	-1.4	21,478	-0.01%
2023/06/15	8.6	162.00	1.2	162.00	162.00	7.4	21,093	0.04%
2023/06/14	16.8	161.49	57.4	161.32	161.50	-40.6	21,133	-0.19%
2023/06/13	6.4	156.64	24.1	156.92	157.00	-17.7	21,751	-0.08%
2023/06/12	1	154.96	11	155.32	155.50	-10	23,770	-0.04%
2023/06/09	16.7	154.32	1	154.50	155.00	15.7	24,470	0.06%
2023/06/08	16.1	154.16	23	153.72	154.00	-6.9	24,993	-0.03%
2023/06/07	11.1	151.10	3.1	151.18	151.00	8	25,857	0.03%
2023/06/06	7.3	151.11	1	151.50	151.50	6.3	26,019	0.02%
2023/06/05	32.2	150.80	5	151.50	151.00	27.2	26,045	0.10%
2023/06/02	8.7	152.97	2	154.00	152.50	6.7	26,017	0.03%
2023/06/01	15.6	153.18	0	0.00	153.50	15.6	26,177	0.06%
2023/05/31	14.3	153.43	26	154.19	153.00	-11.7	26,502	-0.04%
2023/05/30	0	0.00	0.5	154.60	153.50	-0.5	26,649	0.00%
2023/05/29	4	156.13	37.9	156.02	157.00	-33.9	26,666	-0.13%
2023/05/26	1.2	152.33	23	153.09	152.50	-21.8	26,727	-0.08%
2023/05/25	21.2	150.60	1	150.00	150.00	20.2	26,905	0.08%
2023/05/23	9.1	151.89	0	0.00	151.50	9.1	27,736	0.03%
2023/05/22	24.2	151.57	20.7	152.93	153.50	3.5	27,619	0.01%
2023/05/19	4.3	151.12	5.1	151.21	150.50	-0.8	27,430	0.00%
2023/05/18	8	151.56	9	151.50	151.00	-1	27,342	0.00%
2023/05/17	16	151.41	5	151.20	151.00	11	27,418	0.04%
2023/05/16	15.1	151.53	2	151.50	151.00	13.1	27,540	0.05%
2023/05/15	42	151.13	16	152.66	152.50	26	27,598	0.09%
2023/05/12	2.1	151.76	4	152.50	152.50	-1.9	27,656	-0.01%
2023/05/11	11.7	151.78	3	151.50	151.00	8.7	27,729	0.03%
2023/05/10	10	153.80	26.6	153.98	155.00	-16.6	27,613	-0.06%
2023/05/09	2.1	151.00	0.1	151.00	151.00	1.9	27,411	0.01%
2023/05/08	4.1	150.77	1	150.50	151.00	3.1	27,731	0.01%
2023/05/05	1.2	151.92	5	151.40	151.50	-3.8	28,099	-0.01%
2023/05/04	7.5	152.15	3	151.17	150.50	4.5	28,367	0.02%
2023/05/03	37	150.32	1.1	150.18	150.00	35.9	28,270	0.13%
2023/05/02	19.9	155.73	8	155.44	155.50	11.9	27,680	0.04%
2023/04/28	5.2	162.28	3.4	162.88	161.50	1.8	27,264	0.01%
2023/04/27	11.2	159.63	5	159.00	159.00	6.2	27,278	0.02%
2023/04/26	6.6	159.80	5	160.90	160.00	1.6	27,299	0.01%
2023/04/25	4.1	164.26	3	163.33	162.00	1.1	27,227	0.00%
2023/04/24	3	165.17	2.1	165.50	165.00	0.9	27,297	0.00%
2023/04/21	13.8	168.25	6	166.08	166.00	7.8	27,427	0.03%
2023/04/20	5	170.20	6.1	169.75	170.50	-1.1	27,297	0.00%
2023/04/19	26	168.08	5	169.00	168.00	21	27,522	0.08%
2023/04/18	25.1	171.12	8	172.63	170.00	17.1	27,398	0.06%
2023/04/17	15.2	173.06	13.5	173.30	174.50	1.7	27,159	0.01%
2023/04/14	6	167.75	45.3	169.49	170.00	-39.3	26,921	-0.15%
2023/04/13	1.4	166.61	7	166.07	166.50	-5.6	26,615	-0.02%
2023/04/12	3.1	167.02	26.2	166.30	166.50	-23.1	26,726	-0.09%
2023/04/11	3	164.50	3.5	165.14	164.50	-0.5	26,529	0.00%
2023/04/10	27.1	165.09	13.2	163.86	163.50	13.9	26,684	0.05%
2023/04/07	33.6	162.49	37	162.54	163.50	-3.4	26,603	-0.01%
2023/04/06	11.7	159.59	2	158.50	158.00	9.7	26,571	0.04%
2023/03/31	1	159.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	2.1	159.24	0	0.00	158.00	2.1	27,792	0.01%
2023/03/29	4	159.25	3	159.00	158.50	1	28,237	0.00%
2023/03/28	5.9	161.25	4.1	161.12	160.50	1.8	28,697	0.01%
2023/03/27	2	158.51	9	159.61	161.00	-7	29,204	-0.02%
2023/03/24	6.2	159.85	24.1	160.00	160.50	-17.9	30,143	-0.06%
2023/03/23	3.1	158.83	0.1	159.50	159.50	3	30,253	0.01%
2023/03/22	2.1	161.50	7	161.79	161.50	-4.9	30,188	-0.02%
2023/03/21	6.6	161.84	4	160.75	160.50	2.6	30,206	0.01%
2023/03/20	5	163.80	5.6	164.59	162.00	-0.6	30,099	0.00%
2023/03/17	17.1	161.29	2	160.75	162.00	15.1	29,846	0.05%
2023/03/16	24	161.00	2	162.00	159.50	22	29,571	0.07%
2023/03/15	59.2	175.20	36.5	172.34	167.00	22.7	28,621	0.08%
2023/03/14	7.2	166.67	21.2	168.83	171.00	-14	26,668	-0.05%
2023/03/13	1	168.50	16.4	168.93	170.50	-15.4	25,971	-0.06%
2023/03/10	14.3	163.71	12.6	166.13	165.00	1.7	25,495	0.01%
2023/03/09	3	162.83	11.1	164.05	164.50	-8.1	24,452	-0.03%
2023/03/08	2.1	162.95	0	0.00	161.00	2.1	24,366	0.01%
2023/03/07	1	163.00	2	163.50	166.00	-1	24,298	0.00%
2023/03/06	14.1	163.32	12.4	163.82	164.50	1.7	24,396	0.01%
2023/03/03	20	160.35	8.1	161.44	163.00	11.9	24,567	0.05%
2023/03/02	3	160.50	21	160.31	160.50	-18	24,620	-0.07%
2023/03/01	8	154.81	4	154.63	156.00	4	24,421	0.02%
2023/02/24	10	157.00	11.1	157.17	157.00	-1.1	24,337	0.00%
2023/02/23	4.6	156.41	6.2	156.98	158.00	-1.6	24,160	-0.01%
2023/02/22	28.2	154.22	11.1	154.01	152.50	17.1	23,941	0.07%
2023/02/21	26	153.67	57.1	152.60	155.00	-31.1	23,692	-0.13%
2023/02/20	0	0.00	3	146.50	147.00	-3	23,485	-0.01%
2023/02/17	3	146.00	1	146.00	146.00	2	23,860	0.01%
2023/02/16	7	147.64	3	147.67	148.00	4	24,474	0.02%
2023/02/15	7	148.07	3	148.17	146.50	4	25,323	0.02%
2023/02/14	4.4	146.01	4	148.50	149.00	0.4	25,695	0.00%
2023/02/13	11.1	143.19	5.1	143.30	143.50	6.1	25,862	0.02%
2023/02/10	9.5	147.66	4	146.88	147.00	5.5	26,416	0.02%
2023/02/09	25.1	150.10	0.1	150.50	150.00	25	26,872	0.09%
2023/02/08	2	151.75	0	0.00	151.50	2	27,255	0.01%
2023/02/06	15.1	152.10	4	151.13	151.00	11.1	28,290	0.04%
2023/02/03	12	158.08	6	158.42	157.00	6	28,298	0.02%
2023/02/02	2	155.50	4.2	155.84	156.00	-2.1	28,433	-0.01%
2023/02/01	0.2	153.00	0	0.00	152.00	0.2	28,501	0.00%
2023/01/31	1	152.50	1.4	151.64	152.00	-0.4	28,789	0.00%
2023/01/30	2.2	151.03	36.1	150.61	150.50	-34	29,351	-0.12%
2023/01/17	7	152.93	140	153.50	152.50	-133	29,516	-0.45%	大賣/鉅額交易
2023/01/16	14	150.46	2.8	150.79	151.50	11.2	29,949	0.04%
2023/01/13	3	153.17	1	152.50	152.50	2	30,224	0.01%
2023/01/12	16.2	153.56	3	152.50	152.50	13.2	31,040	0.04%
2023/01/11	1	158.00	2	158.25	156.50	-1	31,456	0.00%
2023/01/10	5.1	156.09	4	155.50	155.50	1.1	31,952	0.00%
2023/01/09	25.2	155.96	5	155.50	155.00	20.2	33,062	0.06%
2023/01/06	1.1	158.55	1	159.00	159.00	0.1	33,377	0.00%
2023/01/05	11	157.73	6	160.25	156.50	5	33,744	0.01%
2023/01/04	27	158.17	8	157.81	156.00	19	34,379	0.06%
2023/01/03	32.8	161.44	2	161.00	160.00	30.8	34,692	0.09%
2022/12/30	11	162.64	10.4	162.96	163.00	0.6	34,774	0.00%
2022/12/29	3	160.50	7	159.86	160.00	-4	35,206	-0.01%
2022/12/28	2	159.01	1	159.00	159.00	1	35,835	0.00%
2022/12/27	1.2	164.79	0	0.00	162.50	1.2	36,335	0.00%
2022/12/26	5.1	165.36	70	163.10	162.50	-64.9	37,155	-0.17%
2022/12/23	30.1	166.87	14.1	167.39	167.50	16	37,680	0.04%
2022/12/22	26	167.87	33.7	170.06	171.50	-7.7	37,869	-0.02%
2022/12/21	1	164.00	2.1	161.34	164.00	-1.1	37,883	0.00%
2022/12/20	4	162.37	0	0.00	158.50	4	38,220	0.01%
2022/12/19	13	165.54	6	162.58	162.00	7	38,917	0.02%
2022/12/16	16.1	165.20	28.1	162.80	164.00	-12	39,083	-0.03%
2022/12/15	2	153.50	3	155.17	157.00	-1	38,991	0.00%
2022/12/14	8.1	152.62	7	151.50	152.00	1.1	39,638	0.00%
2022/12/13	4	155.13	5	156.30	155.00	-1	40,008	0.00%
2022/12/09	3	152.50	2.1	154.48	154.50	0.9	41,625	0.00%
2022/12/08	2.2	150.06	2	151.50	151.00	0.2	42,498	0.00%
2022/12/07	4.1	151.63	7	152.29	151.50	-2.9	44,222	-0.01%
2022/12/06	7.2	155.88	1	155.00	152.50	6.2	44,704	0.01%
2022/12/05	1.7	159.00	0	0.00	159.00	1.7	45,493	0.00%
2022/12/02	1.1	159.50	0	0.00	158.50	1.1	45,703	0.00%
2022/12/01	2	164.99	8.1	165.12	162.00	-6	46,812	-0.01%
2022/11/30	4	161.49	9	162.56	163.00	-5	46,930	-0.01%
2022/11/29	2	160.50	13	160.73	161.00	-11	47,245	-0.02%
2022/11/28	6	158.58	1	160.50	157.50	5	47,987	0.01%
2022/11/25	34	161.47	7.1	162.22	160.50	27	48,129	0.06%
2022/11/24	2	156.49	15.3	159.95	161.00	-13.3	48,659	-0.03%
2022/11/23	21	153.43	23	153.89	153.50	-2	48,593	0.00%
2022/11/22	1	150.50	1	149.50	150.50	0	48,960	0.00%
2022/11/21	13.1	147.73	0.5	148.50	147.50	12.6	49,966	0.03%
2022/11/18	5.1	153.21	6.1	151.32	150.50	-1	50,925	0.00%
2022/11/17	1	154.50	9	154.94	154.00	-8	52,546	-0.02%
2022/11/16	32.1	154.59	9	155.28	154.50	23.1	53,035	0.04%
2022/11/15	32.2	155.18	2	154.00	155.00	30.2	54,115	0.06%
2022/11/14	11	154.63	11.4	154.21	155.50	-0.4	55,197	0.00%
2022/11/11	13.4	151.23	4.3	150.07	150.00	9.2	56,578	0.02%
2022/11/10	6	150.83	8.2	151.27	151.00	-2.2	57,418	0.00%
2022/11/09	8	149.19	5.6	148.18	148.50	2.4	58,833	0.00%
2022/11/08	15.1	150.97	9.6	148.36	147.50	5.6	59,257	0.01%
2022/11/07	11.5	142.32	20	143.35	143.50	-8.5	59,292	-0.01%
2022/11/04	19.2	137.84	10.2	136.10	139.00	9	59,938	0.02%
2022/11/03	11	132.96	8	134.81	135.00	3	60,344	0.01%
2022/11/02	1.1	136.54	2	138.25	137.00	-0.9	61,818	0.00%
2022/11/01	22	135.77	33	134.94	135.00	-11	62,196	-0.02%
2022/10/31	8	134.75	26.1	136.96	137.50	-18.1	62,743	-0.03%
2022/10/28	10.2	139.61	8	136.63	137.50	2.2	62,905	0.00%
2022/10/27	6	141.17	3	141.17	142.50	3	63,650	0.00%
2022/10/26	19.2	135.71	17	136.62	139.00	2.2	64,661	0.00%
2022/10/25	21	138.76	13.7	139.33	139.00	7.4	65,425	0.01%
2022/10/24	7	142.00	6	141.50	137.50	1	66,456	0.00%
2022/10/21	2	136.50	3	137.67	135.50	-1	67,585	0.00%
2022/10/20	28.3	134.94	27	134.87	137.00	1.3	67,859	0.00%
2022/10/19	3	145.00	6	145.33	144.00	-3	68,054	0.00%
2022/10/18	2.2	143.05	11.1	142.17	141.00	-8.9	68,950	-0.01%
2022/10/17	32.5	138.37	17	141.41	140.00	15.5	69,802	0.02%
2022/10/14	12.2	150.97	10.5	152.64	152.50	1.7	70,879	0.00%
2022/10/13	4.4	145.23	6	146.17	144.50	-1.6	71,431	0.00%
2022/10/12	11.2	149.92	10.2	148.20	147.00	1	73,758	0.00%
2022/10/11	12.3	155.70	10.3	155.60	156.00	1.9	74,873	0.00%
2022/10/07	2	156.24	7.1	155.45	155.50	-5.1	76,526	-0.01%
2022/10/06	9.3	152.26	12	152.33	155.50	-2.7	79,300	0.00%
2022/10/05	3	155.67	30.3	154.92	155.50	-27.3	80,642	-0.03%
2022/10/04	16.2	151.67	6	150.92	150.50	10.2	82,828	0.01%
2022/10/03	5	150.60	30.3	149.35	149.50	-25.3	84,746	-0.03%
2022/09/30	7.3	141.28	5	144.10	146.00	2.3	89,404	0.00%
2022/09/29	3	146.66	4.6	148.00	144.00	-1.6	92,868	0.00%
2022/09/28	4.3	145.94	2.1	146.86	144.00	2.2	95,013	0.00%
2022/09/27	5.1	153.99	5.1	150.70	153.50	0	96,326	0.00%
2022/09/26	94.6	148.76	123.4	148.73	145.50	-28.8	98,920	-0.03%	大賣/
2022/09/23	12.3	158.79	5.3	160.42	158.00	7	101,954	0.01%
2022/09/22	77.7	161.76	68.5	157.21	156.00	9.2	103,290	0.01%
2022/09/21	89.5	170.43	91.9	168.95	166.50	-2.4	105,540	0.00%
2022/09/20	61.1	170.14	62.4	171.55	172.50	-1.3	106,936	0.00%
2022/09/19	62.6	178.29	72.4	180.77	169.00	-9.8	109,423	-0.01%
2022/09/06	20	80.99	39	80.77	80.80	-19	109,750	-0.02%
2022/09/05	50.5	80.68	50.1	80.10	80.00	0.4	110,450	0.00%
2022/09/02	166.3	81.98	83.2	82.57	79.70	83.1	111,134	0.07%	大買/
2022/09/01	72.2	86.88	68	86.65	86.20	4.2	110,104	0.00%
2022/08/31	219.4	87.42	188.2	88.03	88.30	31.2	111,154	0.03%	大買/大賣/
2022/08/30	6.6	88.23	21.3	88.08	88.00	-14.7	110,653	-0.01%
2022/08/29	104	87.51	114	87.88	87.90	-10	110,637	-0.01%	大買/大賣/
2022/08/26	105.2	94.05	95	94.29	93.50	10.2	110,403	0.01%	大買/
2022/08/25	24.2	93.22	13.1	93.55	93.20	11.1	110,452	0.01%
2022/08/24	50.5	94.29	64.1	94.65	92.10	-13.5	110,843	-0.01%
2022/08/23	7.2	95.50	8.5	95.49	95.10	-1.3	111,196	0.00%
2022/08/22	87.1	95.51	28.4	95.51	95.00	58.7	111,536	0.05%
2022/08/19	126.2	98.00	113.5	98.17	98.00	12.7	111,307	0.01%	大買/大賣/
2022/08/18	119.1	98.65	163	98.06	97.80	-43.9	111,482	-0.04%	大買/大賣/
2022/08/17	13.1	99.14	15.2	99.14	98.30	-2	111,900	0.00%
2022/08/16	68.8	98.10	40.1	98.27	97.10	28.7	112,179	0.03%
2022/08/15	43.7	100.07	42.6	99.94	99.50	1.1	113,986	0.00%
2022/08/12	48	103.39	19	103.74	104.00	29	113,201	0.03%
2022/08/11	82.4	103.83	39.3	105.01	103.00	43.1	114,580	0.04%
2022/08/10	35.8	103.85	146.2	103.73	103.00	-110.4	113,853	-0.10%	大賣/鉅額交易
2022/08/09	37.8	102.78	54.3	103.17	105.00	-16.5	113,610	-0.01%
2022/08/08	26.3	98.89	33.6	99.04	101.00	-7.3	113,561	-0.01%
2022/08/05	26.9	98.48	71	97.69	99.20	-44.1	112,786	-0.04%
2022/08/04	26.2	93.04	14	93.46	94.00	12.2	112,735	0.01%
2022/08/03	23.3	93.46	24.5	93.59	93.20	-1.2	113,100	0.00%
2022/08/02	118.2	93.76	50.3	93.21	93.30	67.9	114,082	0.06%	大買/
2022/08/01	22.3	95.89	12.3	96.35	96.60	10	114,967	0.01%
2022/07/29	35.1	95.92	53.2	95.92	95.50	-18.1	116,058	-0.02%
2022/07/28	35.1	92.56	19	92.69	92.00	16.1	116,037	0.01%
2022/07/27	7	93.21	26.1	93.17	94.00	-19.1	116,797	-0.02%
2022/07/26	9	91.86	15	92.16	91.70	-6	116,958	-0.01%
2022/07/25	19.8	91.89	13	91.90	92.10	6.8	117,984	0.01%
2022/07/22	32	93.82	35.5	94.35	94.20	-3.5	117,754	0.00%
2022/07/21	8.1	92.05	42.1	91.91	93.00	-34	117,727	-0.03%
2022/07/20	25	90.71	12	91.11	89.70	13	116,996	0.01%
2022/07/19	23	91.19	46	91.57	91.60	-23	117,778	-0.02%
2022/07/18	76	90.17	20	89.40	89.30	56	117,285	0.05%
2022/07/15	46.2	89.60	6	90.00	89.30	40.2	117,712	0.03%
2022/07/14	32.1	89.49	67.3	89.64	90.60	-35.2	118,086	-0.03%
2022/07/13	33	89.23	54	88.70	87.10	-21	117,449	-0.02%
2022/07/12	596.1	88.32	670	86.77	86.10	-73.9	116,723	-0.06%	大買/大賣/
2022/07/11	209.4	93.11	62	92.75	92.30	147.4	115,616	0.13%	大買/鉅額交易
2022/07/08	94.3	92.89	103	93.44	92.70	-8.7	115,425	-0.01%	大賣/
2022/07/07	31	87.01	57.1	87.36	88.40	-26.1	114,229	-0.02%
2022/07/06	39	87.13	47.6	87.20	85.80	-8.6	113,418	-0.01%
2022/07/05	52.3	85.62	83.1	86.19	87.70	-30.8	112,527	-0.03%
2022/07/04	31.3	81.45	37	81.70	82.50	-5.8	110,875	-0.01%
2022/07/01	135.5	83.74	134	84.03	79.80	1.5	109,978	0.00%	大買/大賣/
2022/06/30	67.1	86.09	90	85.89	84.60	-22.9	108,135	-0.02%
2022/06/29	637.2	92.34	596	91.35	89.00	41.2	106,524	0.04%	大買/大賣/
2022/06/28	281	108.25	126.2	108.26	108.50	154.8	101,371	0.15%	大買/大賣/鉅額交易
2022/06/27	136.2	105.14	249.5	105.63	108.50	-113.4	97,932	-0.12%	大買/大賣/鉅額交易
2022/06/24	127.4	99.01	125.7	99.52	98.70	1.7	96,001	0.00%	大買/大賣/
2022/06/23	124.1	98.77	88.1	99.31	96.10	36	95,217	0.04%	大買/
2022/06/22	82	105.16	118.7	104.15	102.00	-36.7	94,380	-0.04%	大賣/
2022/06/21	33.3	110.84	27	110.52	110.00	6.3	91,420	0.01%
2022/06/20	79.1	112.65	33	111.02	109.50	46.1	90,332	0.05%
2022/06/17	46.1	118.20	66	119.15	119.50	-19.9	88,054	-0.02%
2022/06/16	110.7	121.91	61.1	123.32	119.50	49.6	87,782	0.06%	大買/
2022/06/15	15.4	129.57	39	130.10	128.00	-23.6	87,290	-0.03%
2022/06/14	64.9	129.81	112.1	130.33	131.50	-47.2	91,019	-0.05%	大賣/
2022/06/13	64.8	132.26	183.1	131.73	130.50	-118.3	98,088	-0.12%	大賣/鉅額交易
2022/06/10	50.7	138.86	33	138.67	139.00	17.7	101,235	0.02%
2022/06/09	126.7	140.55	85	140.68	140.00	41.7	103,838	0.04%	大買/
2022/06/08	24.1	145.40	14	145.46	145.50	10.1	105,150	0.01%
2022/06/07	24	144.17	20	144.35	144.50	4	108,405	0.00%
2022/06/06	80.1	145.84	21	145.69	143.50	59.1	112,216	0.05%
2022/06/02	13.1	144.27	41	144.43	144.50	-27.9	117,494	-0.02%
2022/06/01	51	142.96	21.6	143.86	144.50	29.4	122,507	0.02%
2022/05/31	106.6	141.64	163	140.97	140.50	-56.4	128,602	-0.04%	大買/大賣/
2022/05/30	25.1	144.52	46.2	144.44	144.00	-21.1	130,969	-0.02%
2022/05/27	30	143.78	29.8	144.14	144.50	0.2	133,139	0.00%
2022/05/26	28.1	142.98	30	143.52	142.00	-1.9	135,923	0.00%
2022/05/25	41.1	143.00	22	143.32	143.00	19.1	137,580	0.01%
2022/05/24	33	144.48	43.1	143.60	142.00	-10.1	140,648	-0.01%
2022/05/23	44	142.55	100.9	142.86	144.00	-56.9	141,672	-0.04%
2022/05/20	23.2	136.32	30.1	136.30	135.00	-6.9	143,505	0.00%
2022/05/19	96.1	133.89	44.6	134.09	136.00	51.4	146,445	0.04%
2022/05/18	19.5	137.95	24.3	137.88	137.50	-4.8	147,550	0.00%
2022/05/17	73.2	137.12	77	136.39	135.50	-3.8	148,465	0.00%
2022/05/16	228.4	138.33	211	140.93	137.50	17.4	148,528	0.01%	大買/大賣/
2022/05/13	27.1	143.30	43	143.13	143.50	-15.9	147,529	-0.01%
2022/05/12	131.3	141.19	275	139.72	139.00	-143.7	148,790	-0.10%	大買/大賣/鉅額交易
2022/05/11	447.4	147.09	271	146.03	144.50	176.4	149,339	0.12%	大買/大賣/鉅額交易
2022/05/10	68.2	146.31	65	148.01	149.00	3.2	149,834	0.00%
2022/05/09	134.6	150.41	107	149.05	147.00	27.6	149,854	0.02%	大買/大賣/
2022/05/06	29.3	151.82	48.1	151.95	154.00	-18.8	151,677	-0.01%
2022/05/05	35.2	152.71	31.1	152.05	152.50	4.1	151,966	0.00%
2022/05/04	33.5	151.09	42.8	151.42	151.50	-9.3	151,229	-0.01%
2022/05/03	24.2	145.70	36.2	145.79	146.50	-12	151,034	-0.01%
2022/04/29	19.2	143.92	101.5	144.69	145.00	-82.3	152,395	-0.05%	大賣/
2022/04/28	14.4	140.27	11	140.27	138.00	3.4	153,466	0.00%
2022/04/27	40.3	136.52	50.5	138.22	140.00	-10.2	153,629	-0.01%
2022/04/26	29.1	140.27	18	140.94	139.00	11.1	154,336	0.01%
2022/04/25	109.9	140.56	69.3	140.12	139.50	40.6	154,956	0.03%	大買/
2022/04/22	22.3	145.96	45	147.08	147.50	-22.7	154,411	-0.01%
2022/04/21	26.6	146.45	59.1	146.20	145.50	-32.5	155,375	-0.02%
2022/04/20	37.4	143.48	37.2	143.35	143.50	0.1	155,690	0.00%
2022/04/19	29.3	141.86	48.2	141.54	141.50	-18.9	156,662	-0.01%
2022/04/18	22	139.59	8.3	139.13	138.00	13.7	157,249	0.01%
2022/04/15	22.1	140.12	28.7	140.16	141.50	-6.5	158,579	0.00%
2022/04/14	45.4	140.38	20	139.98	138.00	25.4	159,052	0.02%
2022/04/13	26	138.54	62.2	139.24	140.00	-36.2	159,379	-0.02%
2022/04/12	39	133.97	65	133.15	134.50	-26	158,970	-0.02%
2022/04/11	27.4	137.24	19.3	137.21	136.00	8.1	158,820	0.01%
2022/04/08	25	133.58	121.2	134.20	135.50	-96.2	160,447	-0.06%	大賣/
2022/04/07	159.7	130.53	25.2	130.84	128.50	134.5	160,256	0.08%	大買/鉅額交易
2022/04/06	53.9	133.93	12	133.92	133.50	41.9	160,346	0.03%
2022/04/01	22	136.64	19	137.18	138.50	3	161,153	0.00%
2022/03/31	22.1	135.05	5.5	135.64	135.00	16.6	160,612	0.01%
2022/03/30	22.8	135.30	20.2	135.09	135.00	2.6	160,879	0.00%
2022/03/29	16.7	135.88	229.2	135.55	135.00	-212.4	160,807	-0.13%	大賣/鉅額交易
2022/03/28	33.3	131.07	28	131.56	133.00	5.3	160,703	0.00%
2022/03/25	534.6	134.95	576.5	137.15	132.50	-41.9	160,740	-0.03%	大買/大賣/
2022/03/24	50.2	141.52	32.7	141.22	140.50	17.5	159,508	0.01%
2022/03/23	100	142.83	17.1	143.38	143.50	82.9	159,913	0.05%
2022/03/22	27.1	144.00	32	143.44	142.50	-4.9	160,671	0.00%
2022/03/21	24.5	141.68	209.6	143.40	144.50	-185.1	161,414	-0.11%	大賣/鉅額交易
2022/03/18	116.4	141.45	83.5	141.93	141.00	32.9	162,524	0.02%	大買/
2022/03/17	1,073.4	143.45	1,220.7	145.21	146.50	-147.3	161,352	-0.09%	大買/大賣/鉅額交易
2022/03/16	806.7	149.18	995.8	150.43	143.00	-189.1	159,444	-0.12%	大買/大賣/鉅額交易
2022/03/15	315.7	160.83	257.4	160.98	158.00	58.3	152,784	0.04%	大買/大賣/
2022/03/14	78	164.17	53	164.03	164.50	25	151,725	0.02%
2022/03/11	189.2	156.74	161.9	157.61	160.00	27.3	152,733	0.02%	大買/大賣/
2022/03/10	220.4	157.71	238.4	159.76	156.00	-18	153,533	-0.01%	大買/大賣/
2022/03/09	108.3	153.06	93.7	153.31	156.00	14.6	153,264	0.01%	大買/
2022/03/08	236.1	146.18	157.5	147.37	147.00	78.7	154,489	0.05%	大買/大賣/
2022/03/07	400.7	155.29	336.1	155.38	151.00	64.6	149,636	0.04%	大買/大賣/
2022/03/04	848	165.29	406.9	164.18	159.00	441.1	146,034	0.30%	大買/大賣/鉅額交易
2022/03/03	46.5	157.22	169.3	158.03	160.50	-122.8	141,629	-0.09%	大賣/鉅額交易
2022/03/02	104.8	152.30	47	152.05	151.50	57.8	141,292	0.04%	大買/
2022/03/01	80.7	148.23	120	147.97	150.50	-39.3	141,164	-0.03%	大賣/
2022/02/25	143	145.20	135.5	144.57	143.50	7.5	138,574	0.01%	大買/大賣/
2022/02/24	131	142.37	76.3	142.68	141.50	54.6	137,892	0.04%	大買/
2022/02/23	62	146.22	168.3	145.82	145.00	-106.2	135,778	-0.08%	大賣/鉅額交易
2022/02/22	119.7	142.15	196.6	141.76	142.50	-76.9	135,360	-0.06%	大買/大賣/
2022/02/21	43	145.15	90.9	145.65	147.00	-47.9	132,479	-0.04%
2022/02/18	48.6	138.17	92.2	137.94	141.50	-43.6	130,913	-0.03%
2022/02/17	26.2	134.15	54	134.94	133.50	-27.8	130,341	-0.02%
2022/02/16	31.1	134.05	83.2	133.98	133.50	-52.1	130,324	-0.04%
2022/02/15	62.1	131.63	55.3	131.53	132.00	6.8	131,615	0.01%
2022/02/14	53.3	132.68	51.3	132.38	130.00	2	135,142	0.00%
2022/02/11	73	133.10	48.1	133.07	131.50	24.9	135,823	0.02%
2022/02/10	23.1	130.46	104.7	130.33	132.00	-81.6	137,310	-0.06%	大賣/
2022/02/09	53	130.51	69.8	130.37	129.00	-16.8	141,333	-0.01%
2022/02/08	119.3	128.12	161.6	129.10	129.00	-42.3	142,570	-0.03%	大買/大賣/
2022/02/07	45.4	118.73	71.2	121.43	124.00	-25.8	142,448	-0.02%
2022/01/26	42.5	113.01	29	112.50	113.00	13.5	145,182	0.01%
2022/01/25	77.9	112.00	32	111.02	110.00	45.9	146,927	0.03%
2022/01/24	160.2	112.75	111.2	114.66	115.00	49.1	147,622	0.03%	大買/大賣/
2022/01/21	142.9	118.81	101.3	116.79	115.50	41.6	148,843	0.03%	大買/大賣/
2022/01/20	80.1	122.28	99	123.91	124.00	-18.9	147,911	-0.01%
2022/01/19	140.6	124.57	187.4	124.35	122.50	-46.8	148,513	-0.03%	大買/大賣/
2022/01/18	35	126.64	52.1	126.77	127.00	-17.1	148,700	-0.01%
2022/01/17	69.3	128.23	13	127.54	127.00	56.3	150,741	0.04%
2022/01/14	39.8	127.53	62.6	127.82	132.00	-22.8	151,250	-0.02%
2022/01/13	47.8	127.67	20.1	127.80	126.00	27.7	150,441	0.02%
2022/01/12	188.4	131.95	74.3	131.00	128.50	114.1	150,664	0.08%	大買/鉅額交易
2022/01/11	109.4	134.88	126	135.82	134.00	-16.6	150,372	-0.01%	大買/大賣/
2022/01/10	160.9	139.04	86	135.94	136.50	74.9	153,323	0.05%	大買/
2022/01/07	48.8	141.57	34.5	141.47	140.50	14.3	153,391	0.01%
2022/01/06	35.5	142.84	52	142.86	143.00	-16.5	155,682	-0.01%
2022/01/05	29	142.14	211.6	142.28	141.00	-182.6	157,420	-0.12%	大賣/鉅額交易
2022/01/04	204.3	140.26	33.2	139.80	140.50	171.1	160,365	0.11%	大買/鉅額交易
2022/01/03	98.7	137.50	90.2	137.95	139.50	8.5	161,661	0.01%
2021/12/30	45.6	142.87	23.4	142.47	142.50	22.3	162,803	0.01%
2021/12/29	58.1	144.90	39.5	144.93	144.00	18.6	165,151	0.01%
2021/12/28	58	143.59	73.2	143.73	143.50	-15.2	169,330	-0.01%
2021/12/27	41	139.85	32	139.48	139.50	9	172,634	0.01%
2021/12/24	15.1	139.83	14	139.79	139.00	1.1	177,210	0.00%
2021/12/23	18	140.53	20	139.63	139.00	-2	177,626	0.00%
2021/12/22	28	141.05	35	140.69	140.00	-7	178,829	0.00%
2021/12/21	41	138.82	52.1	140.08	141.50	-11.1	180,705	-0.01%
2021/12/20	26.5	138.84	31	139.63	139.00	-4.5	182,485	0.00%
2021/12/17	54.4	141.88	51.2	141.87	140.50	3.2	184,112	0.00%
2021/12/16	53	140.38	59.1	140.59	141.00	-6.1	183,615	0.00%
2021/12/15	45.3	135.28	43.4	136.49	138.00	1.9	183,159	0.00%
2021/12/14	159.6	135.83	92.1	135.52	133.00	67.5	183,106	0.04%	大買/
2021/12/13	31.1	141.55	73.4	141.61	140.00	-42.3	181,061	-0.02%
2021/12/10	137.6	141.05	157.5	141.73	140.00	-19.9	182,663	-0.01%	大買/大賣/
2021/12/09	31.4	144.51	73.7	144.55	146.00	-42.3	182,805	-0.02%
2021/12/08	91.3	145.72	130.6	145.85	143.50	-39.3	183,955	-0.02%	大賣/
2021/12/07	263.3	143.44	251.2	143.73	144.00	12.2	183,428	0.01%	大買/大賣/
2021/12/06	94.3	138.73	187.1	139.55	141.00	-92.8	181,188	-0.05%	大賣/
2021/12/03	137.2	134.70	133.3	134.23	133.50	3.9	180,240	0.00%	大買/大賣/
2021/12/02	134.3	129.62	200.2	130.58	133.00	-65.9	181,513	-0.04%	大買/大賣/
2021/12/01	31.5	125.10	38.6	124.52	124.50	-7.2	179,276	0.00%
2021/11/30	25.4	123.55	45.1	123.99	124.50	-19.7	181,460	-0.01%
2021/11/29	92.3	121.28	91	121.53	120.00	1.3	182,714	0.00%
2021/11/26	118.9	121.87	88.1	120.04	118.50	30.8	184,621	0.02%	大買/
2021/11/25	60.2	124.26	117.4	124.46	124.50	-57.3	183,392	-0.03%	大賣/
2021/11/24	49	119.90	43	119.69	120.00	6	181,941	0.00%
2021/11/23	48	120.40	65.1	120.07	119.50	-17.1	182,953	-0.01%
2021/11/22	71	119.85	85	120.24	119.50	-14	184,329	-0.01%
2021/11/19	152.3	118.72	88	117.99	117.00	64.3	185,580	0.03%	大買/
2021/11/18	94.1	119.31	175.1	119.81	119.00	-81	189,398	-0.04%	大賣/
2021/11/17	123.4	118.50	65.7	117.33	117.00	57.7	192,811	0.03%	大買/
2021/11/16	121	114.58	223.7	115.17	119.50	-102.6	193,997	-0.05%	大買/大賣/鉅額交易
2021/11/15	35	112.73	49	112.81	112.00	-14	196,466	-0.01%
2021/11/12	124.1	111.61	148	112.47	111.50	-23.9	199,268	-0.01%	大買/大賣/
2021/11/11	376.4	116.65	194.3	118.04	109.50	182.2	198,947	0.09%	大買/大賣/鉅額交易
2021/11/10	159.8	122.11	146.2	122.19	120.00	13.6	197,060	0.01%	大買/大賣/
2021/11/09	210.5	122.32	317.9	121.69	122.00	-107.5	197,592	-0.05%	大買/大賣/鉅額交易
2021/11/08	249.8	118.51	108.3	119.21	124.00	141.5	198,679	0.07%	大買/大賣/鉅額交易
2021/11/05	78	110.17	162.1	110.64	114.00	-84.1	201,236	-0.04%	大賣/
2021/11/04	188.6	114.35	318.3	113.75	109.50	-129.7	204,910	-0.06%	大買/大賣/鉅額交易
2021/11/03	371.3	110.50	273.7	111.28	112.00	97.7	206,410	0.05%	大買/大賣/
2021/11/02	64.2	103.80	91.8	104.03	105.00	-27.6	209,357	-0.01%
2021/11/01	117.5	102.12	96.4	101.74	100.50	21.1	210,903	0.01%	大買/
2021/10/29	179.2	96.63	195.5	96.69	99.50	-16.3	213,497	-0.01%	大買/大賣/
2021/10/28	69	94.46	120.1	94.64	93.20	-51.1	219,262	-0.02%	大賣/
2021/10/27	28.1	93.52	25.1	93.75	92.80	3	228,121	0.00%
2021/10/26	110	95.30	107.4	95.21	95.10	2.6	239,233	0.00%	大買/大賣/
2021/10/25	96	92.39	161.2	93.37	95.30	-65.2	246,483	-0.03%	大賣/
2021/10/22	97.8	90.04	73.4	90.75	89.20	24.4	254,186	0.01%
2021/10/21	39	92.69	41.1	93.22	92.20	-2.1	260,530	0.00%
2021/10/20	131	93.02	31.2	93.03	91.40	99.8	265,268	0.04%	大買/
2021/10/19	226.1	93.30	220.1	93.15	91.70	6.1	272,326	0.00%	大買/大賣/
2021/10/18	361.4	89.13	517.9	88.65	92.40	-156.5	280,299	-0.06%	大買/大賣/鉅額交易
2021/10/15	247.3	94.46	304	94.35	93.90	-56.7	286,315	-0.02%	大買/大賣/
2021/10/14	196.3	96.13	239.7	95.72	95.30	-43.4	284,975	-0.02%	大買/大賣/
2021/10/13	109.3	94.07	129.2	94.28	92.90	-19.9	281,702	-0.01%	大買/大賣/
2021/10/12	207.2	93.52	87.3	92.55	90.50	119.9	279,732	0.04%	大買/鉅額交易
2021/10/08	155.2	101.64	133.8	100.07	100.00	21.4	276,342	0.01%	大買/大賣/
2021/10/07	130.5	102.19	241.1	102.84	102.50	-110.6	276,157	-0.04%	大買/大賣/鉅額交易
2021/10/06	266.9	100.70	270.3	98.25	97.80	-3.4	273,216	0.00%	大買/大賣/
2021/10/05	604.6	100.70	490.6	102.25	103.00	114	270,476	0.04%	大買/大賣/鉅額交易
2021/10/04	269.3	105.48	464.3	108.14	102.50	-195	266,654	-0.07%	大買/大賣/鉅額交易
2021/10/01	360.5	117.03	205.3	116.96	113.50	155.2	262,828	0.06%	大買/大賣/鉅額交易
2021/09/30	140.7	125.36	98	126.05	126.00	42.7	258,955	0.02%	大買/
2021/09/29	219.2	123.87	215	123.77	123.00	4.2	266,397	0.00%	大買/大賣/
2021/09/28	244.6	126.61	157	126.06	125.50	87.6	272,286	0.03%	大買/大賣/
2021/09/27	133	134.44	179.4	133.23	131.50	-46.4	278,548	-0.02%	大買/大賣/
2021/09/24	213	133.17	247.6	133.36	134.00	-34.6	277,910	-0.01%	大買/大賣/
2021/09/23	96.1	128.42	58.3	127.99	127.50	37.8	276,862	0.01%
2021/09/22	90.3	124.79	29.9	125.24	125.00	60.4	278,003	0.02%
2021/09/17	82	127.40	211.8	127.76	128.00	-129.8	278,093	-0.05%	大賣/鉅額交易
2021/09/16	81	124.64	95.2	124.76	124.00	-14.2	278,408	-0.01%
2021/09/15	145.9	122.45	113	122.82	124.50	32.9	279,439	0.01%	大買/大賣/
2021/09/14	293.8	128.06	123.1	127.07	123.50	170.7	279,133	0.06%	大買/大賣/鉅額交易
2021/09/13	200.2	134.20	198.5	135.11	132.00	1.7	278,137	0.00%	大買/大賣/
2021/09/10	95.1	129.74	184.2	130.07	133.50	-89.1	277,324	-0.03%	大賣/
2021/09/09	109	126.62	89.5	127.00	126.50	19.5	276,395	0.01%	大買/
2021/09/08	172.6	126.72	124.1	126.59	126.00	48.6	282,336	0.02%	大買/大賣/
2021/09/07	166	125.12	196.5	125.87	128.00	-30.4	296,157	-0.01%	大買/大賣/
2021/09/06	168.3	121.78	198.8	121.31	118.00	-30.4	300,566	-0.01%	大買/大賣/
2021/09/03	180.6	126.46	109.5	125.24	125.50	71.1	306,502	0.02%	大買/大賣/
2021/09/02	140.1	127.18	186.6	128.67	129.50	-46.5	310,347	-0.01%	大買/大賣/
2021/09/01	237.2	130.35	125.4	129.55	128.50	111.7	315,029	0.04%	大買/大賣/鉅額交易
2021/08/31	161.1	139.14	151.3	138.06	136.00	9.8	315,876	0.00%	大買/大賣/
2021/08/30	25.7	141.93	52.4	141.61	140.00	-26.7	324,773	-0.01%
2021/08/27	94.3	141.56	57.1	141.85	141.00	37.2	330,529	0.01%
2021/08/26	112.5	141.42	111.5	141.89	142.50	1	337,701	0.00%	大買/大賣/
2021/08/25	183.8	141.41	301.9	141.41	144.00	-118.2	346,126	-0.03%	大買/大賣/鉅額交易
2021/08/24	431.3	143.07	330.5	142.25	140.00	100.8	351,799	0.03%	大買/大賣/
2021/08/23	167.8	142.17	240.3	143.01	144.00	-72.6	356,981	-0.02%	大買/大賣/
2021/08/20	192.3	132.25	161.8	131.97	132.50	30.4	363,044	0.01%	大買/大賣/
2021/08/19	301.9	132.74	206.4	133.00	128.00	95.5	368,882	0.03%	大買/大賣/
2021/08/18	127.5	127.46	219.1	130.90	136.00	-91.6	373,418	-0.02%	大買/大賣/
2021/08/17	168.8	131.71	100.4	127.66	126.50	68.4	379,697	0.02%	大買/
2021/08/16	80.4	132.06	100.7	132.48	130.50	-20.3	389,123	-0.01%
2021/08/13	173.4	136.39	138.2	137.30	130.50	35.2	396,226	0.01%	大買/大賣/
2021/08/12	217.2	133.75	262.8	133.84	137.00	-45.6	405,746	-0.01%	大買/大賣/
2021/08/11	468.1	134.84	371.7	135.13	132.00	96.4	407,695	0.02%	大買/大賣/
2021/08/10	278.9	144.52	266	141.91	139.50	12.9	403,656	0.00%	大買/大賣/
2021/08/09	224.9	144.19	173.3	144.85	142.50	51.6	405,351	0.01%	大買/大賣/
2021/08/06	288.8	144.23	335	144.36	142.00	-46.2	410,188	-0.01%	大買/大賣/
2021/08/05	158.1	140.21	115.1	139.77	138.50	43	410,472	0.01%	大買/大賣/
2021/08/04	217	142.54	200.4	142.96	143.50	16.6	413,241	0.00%	大買/大賣/
2021/08/03	464.3	141.48	409.4	142.44	141.00	54.8	422,017	0.01%	大買/大賣/
2021/08/02	465.2	132.43	474.5	135.20	141.50	-9.2	419,806	0.00%	大買/大賣/
2021/07/30	715.7	142.44	628	142.42	132.00	87.7	414,783	0.02%	大買/大賣/
2021/07/29	341	136.57	390.4	137.98	144.50	-49.3	409,169	-0.01%	大買/大賣/
2021/07/28	369.1	124.46	443.5	124.80	131.50	-74.4	407,561	-0.02%	大買/大賣/
2021/07/27	337.4	131.55	339.9	130.98	126.50	-2.6	407,672	0.00%	大買/大賣/
2021/07/26	391.8	146.51	318.1	147.12	140.50	73.7	408,233	0.02%	大買/大賣/
2021/07/23	189.3	149.17	250.5	148.88	154.00	-61.2	407,402	-0.02%	大買/大賣/
2021/07/22	374	146.31	375.5	144.22	143.50	-1.5	404,660	0.00%	大買/大賣/
2021/07/21	483	159.57	380	161.64	155.00	102.9	404,151	0.03%	大買/大賣/鉅額交易
2021/07/20	16.7	171.30	10.1	174.70	169.50	6.6	400,099	0.00%
2021/07/19	16.1	185.75	12.6	185.26	186.00	3.5	408,762	0.00%
2021/07/16	15.8	173.62	22.9	178.08	178.50	-7.1	420,744	0.00%
2021/07/15	12.2	155.33	15.5	159.42	163.00	-3.3	426,675	0.00%
2021/07/14	57	150.12	58.1	150.99	148.50	-1	431,418	0.00%
2021/07/13	56.8	168.39	30.9	169.18	165.00	25.9	436,403	0.01%
2021/07/12	31.1	183.90	10.5	178.64	183.00	20.6	440,608	0.00%
2021/07/09	96.4	191.18	17.6	187.67	187.00	78.8	444,332	0.02%
2021/07/08	29.3	189.85	48.8	194.81	207.50	-19.5	453,132	0.00%
2021/07/07	57.4	207.83	34.3	212.95	202.00	23.1	458,714	0.01%
2021/07/06	368.1	224.58	327.6	225.34	224.00	40.5	463,239	0.01%	大買/大賣/
2021/07/05	298.1	207.48	369.1	208.19	217.00	-71.1	460,933	-0.02%	大買/大賣/
2021/07/02	480.2	209.30	251.6	207.36	206.50	228.6	457,561	0.05%	大買/大賣/鉅額交易
2021/07/01	92.1	208.33	189.6	209.03	213.00	-97.4	454,472	-0.02%	大賣/
2021/06/30	61.2	189.62	85.5	189.59	197.00	-24.3	460,040	-0.01%
2021/06/29	80.9	177.97	43	179.35	179.50	37.9	463,620	0.01%
2021/06/28	37.5	171.71	33.1	173.69	176.00	4.4	466,807	0.00%
2021/06/25	90.3	156.31	142.9	157.90	160.00	-52.6	467,678	-0.01%	大賣/
2021/06/24	62.1	143.15	81.6	146.87	152.00	-19.5	469,148	0.00%
2021/06/23	160.4	144.23	78.7	144.03	138.50	81.7	470,103	0.02%	大買/
2021/06/22	58.7	155.95	55.1	155.32	153.50	3.6	472,134	0.00%
2021/06/21	84.8	147.52	56	147.69	152.00	28.7	474,523	0.01%
2021/06/18	85.8	138.85	119.8	141.06	140.00	-34.1	481,844	-0.01%	大賣/
2021/06/17	453.4	132.59	392.6	133.13	136.50	60.8	486,053	0.01%	大買/大賣/
2021/06/16	855.3	139.75	658.5	139.99	133.50	196.8	482,407	0.04%	大買/大賣/鉅額交易
2021/06/15	288.1	130.59	254.8	131.85	136.00	33.3	469,049	0.01%	大買/大賣/
2021/06/11	159.5	119.71	292.4	120.31	124.00	-132.9	462,202	-0.03%	大買/大賣/鉅額交易
2021/06/10	268.2	113.10	243	112.92	113.50	25.2	455,798	0.01%	大買/大賣/
2021/06/09	237.9	117.38	187.6	117.91	116.00	50.2	452,231	0.01%	大買/大賣/
2021/06/08	217.2	114.15	257	113.98	115.50	-39.8	447,647	-0.01%	大買/大賣/
2021/06/07	256	111.95	346.4	111.24	110.50	-90.4	445,887	-0.02%	大買/大賣/
2021/06/04	218.4	118.97	144.9	119.31	116.50	73.5	437,397	0.02%	大買/大賣/
2021/06/03	173.1	115.60	204.2	116.69	119.00	-31.1	432,526	-0.01%	大買/大賣/
2021/06/02	348.1	112.72	518.1	112.21	110.50	-170	425,638	-0.04%	大買/大賣/鉅額交易
2021/06/01	199.2	102.51	268.8	104.01	108.00	-69.6	416,036	-0.02%	大買/大賣/
2021/05/31	472.1	100.39	307.3	101.07	98.60	164.8	408,878	0.04%	大買/大賣/鉅額交易
2021/05/28	286	91.75	600.5	92.56	96.40	-314.5	400,305	-0.08%	大買/大賣/鉅額交易
2021/05/27	809.7	87.59	543.4	87.83	87.70	266.3	393,426	0.07%	大買/大賣/鉅額交易
2021/05/26	369.2	84.46	369.1	83.92	85.60	0.1	387,304	0.00%	大買/大賣/
2021/05/25	427.5	84.96	417	84.41	82.40	10.5	379,915	0.00%	大買/大賣/
2021/05/24	700.6	87.41	566.2	87.89	86.40	134.4	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	282	81.83	434.2	82.46	84.70	-152.2	366,431	-0.04%	大買/大賣/鉅額交易
2021/05/20	652.1	78.86	571.5	78.83	77.00	80.6	363,426	0.02%	大買/大賣/
2021/05/19	115.8	74.64	136.8	75.16	76.30	-21	353,990	-0.01%	大買/大賣/
2021/05/18	59	67.59	92.4	68.33	69.40	-33.4	354,300	-0.01%
2021/05/17	276.7	66.49	309.6	65.91	63.10	-32.9	355,083	-0.01%	大買/大賣/
2021/05/14	295.1	73.08	277.8	71.47	70.10	17.3	348,929	0.00%	大買/大賣/
2021/05/13	290.7	78.73	205.5	78.44	77.50	85.2	341,630	0.02%	大買/大賣/
2021/05/12	444.7	90.61	167.3	89.62	86.10	277.4	339,909	0.08%	大買/大賣/鉅額交易
2021/05/11	773.5	95.31	777.3	96.10	95.60	-3.7	338,553	0.00%	大買/大賣/
2021/05/10	235.7	91.63	367.3	91.88	93.50	-131.6	328,422	-0.04%	大買/大賣/鉅額交易
2021/05/07	157.4	82.58	194.7	83.33	85.00	-37.3	325,581	-0.01%	大買/大賣/
2021/05/06	213.9	82.18	456.1	81.65	81.10	-242.2	323,968	-0.07%	大買/大賣/鉅額交易
2021/05/05	744.1	78.91	816.8	79.29	79.90	-72.7	320,740	-0.02%	大買/大賣/
2021/05/04	891.6	83.28	1,052.1	83.15	78.00	-160.5	317,797	-0.05%	大買/大賣/鉅額交易
2021/05/03	809.7	84.74	732.3	85.04	86.60	77.5	313,206	0.02%	大買/大賣/
2021/04/29	120.2	76.30	155	76.07	79.00	-34.9	311,289	-0.01%	大買/大賣/
2021/04/28	420.8	78.52	399	78.71	76.80	21.8	313,044	0.01%	大買/大賣/
2021/04/27	534.7	78.93	383.5	78.66	77.50	151.2	314,226	0.05%	大買/大賣/鉅額交易
2021/04/26	269.4	74.08	328	75.35	76.80	-58.6	312,603	-0.02%	大買/大賣/
2021/04/23	592.6	71.73	272	71.24	69.90	320.5	315,745	0.10%	大買/大賣/鉅額交易
2021/04/22	789.8	79.56	735.1	79.53	72.90	54.7	315,593	0.02%	大買/大賣/
2021/04/21	591.7	72.88	724.1	73.54	75.90	-132.4	308,666	-0.04%	大買/大賣/鉅額交易
2021/04/20	502.2	68.16	516.1	68.36	69.00	-13.9	309,304	0.00%	大買/大賣/
2021/04/19	709.2	67.17	600	67.79	68.00	109.2	313,097	0.03%	大買/大賣/鉅額交易
2021/04/16	299	60.89	303.1	61.92	63.30	-4.1	312,672	0.00%	大買/大賣/
2021/04/15	463	59.52	449.8	59.40	59.00	13.2	316,287	0.00%	大買/大賣/
2021/04/14	967.2	57.92	953.1	57.53	59.90	14.1	324,475	0.00%	大買/大賣/
2021/04/13	513	56.43	504.1	57.02	56.90	9	323,391	0.00%	大買/大賣/
2021/04/12	49	54.14	83.1	54.43	55.00	-34.1	325,158	-0.01%
2021/04/09	176.5	50.95	155	50.35	50.00	21.5	327,887	0.01%	大買/大賣/
2021/04/08	180.4	51.39	220.4	51.80	52.30	-40	328,861	-0.01%	大買/大賣/
2021/04/07	587	49.74	582	50.24	50.50	5	330,502	0.00%	大買/大賣/
2021/04/06	607	48.37	535.2	49.01	49.50	71.8	339,217	0.02%	大買/大賣/
2021/04/01	452.5	47.31	593	47.65	47.90	-140.5	334,420	-0.04%	大買/大賣/鉅額交易
2021/03/31	460.1	45.71	467.6	45.90	45.50	-7.5	335,169	0.00%	大買/大賣/
2021/03/30	208	43.93	453.1	43.87	43.80	-245.1	332,613	-0.07%	大買/大賣/鉅額交易
2021/03/29	500.2	43.87	393	44.18	43.80	107.2	334,642	0.03%	大買/大賣/鉅額交易
2021/03/26	391	42.99	450.9	43.30	43.05	-59.8	338,151	-0.02%	大買/大賣/
2021/03/25	285.4	42.44	433	42.18	41.70	-147.7	342,399	-0.04%	大買/大賣/鉅額交易
2021/03/24	137.3	43.13	137	43.04	43.70	0.3	344,151	0.00%	大買/大賣/
2021/03/23	584.1	45.90	282.1	43.99	42.75	302	341,620	0.09%	大買/大賣/鉅額交易
2021/03/22	220	44.67	191.4	45.39	45.85	28.7	335,637	0.01%	大買/大賣/
2021/03/19	270.1	42.01	275.5	41.72	41.70	-5.4	335,053	0.00%	大買/大賣/
2021/03/18	85	40.80	169	41.04	41.65	-84	336,025	-0.02%	大賣/
2021/03/17	63	40.00	127.1	40.00	40.10	-64.1	338,081	-0.02%	大賣/
2021/03/16	56	39.76	60.7	39.70	39.60	-4.7	340,095	0.00%
2021/03/15	226	39.66	203	39.69	40.00	23	343,638	0.01%	大買/大賣/
2021/03/12	74	39.08	188	38.86	38.80	-114	346,068	-0.03%	大賣/鉅額交易
2021/03/11	58.6	38.93	69	38.90	38.15	-10.4	345,247	0.00%
2021/03/10	102	38.26	182	38.48	38.05	-80	343,580	-0.02%	大買/大賣/
2021/03/09	78	37.67	120	37.39	38.40	-42	342,793	-0.01%	大賣/
2021/03/08	46	37.92	34	37.75	37.35	12	342,626	0.00%
2021/03/05	64	37.36	14	37.51	37.30	50	343,254	0.01%
2021/03/04	102	37.54	85	37.49	37.30	17	344,270	0.00%	大買/
2021/03/03	101.5	36.93	114.1	37.44	38.05	-12.6	345,435	0.00%	大買/大賣/
2021/03/02	245	38.40	135	38.29	36.50	110	347,418	0.03%	大買/大賣/鉅額交易
2021/02/26	137	37.68	187	37.04	37.95	-50	346,878	-0.01%	大買/大賣/
2021/02/25	116	37.57	106.4	37.66	37.65	9.6	346,065	0.00%	大買/大賣/
2021/02/24	300.1	37.71	209.1	37.14	36.75	91	346,653	0.03%	大買/大賣/
2021/02/23	203.2	39.12	158.7	39.20	38.35	44.4	345,278	0.01%	大買/大賣/
2021/02/22	275	39.15	357.5	39.33	39.40	-82.5	343,575	-0.02%	大買/大賣/
2021/02/19	109	36.98	125.1	37.03	36.85	-16.1	341,444	0.00%	大買/大賣/
2021/02/18	505.1	37.87	466	37.61	37.45	39.1	340,564	0.01%	大買/大賣/
2021/02/17	98	35.04	156.8	35.43	36.70	-58.8	334,836	-0.02%	大賣/
2021/02/05	82	33.92	20	33.95	33.70	62	333,779	0.02%
2021/02/04	67	33.69	89.1	33.78	33.95	-22.1	333,977	-0.01%
2021/02/03	291.1	34.41	203	33.90	33.55	88.1	335,365	0.03%	大買/大賣/
2021/02/02	86	32.63	125.5	33.13	34.10	-39.5	334,637	-0.01%	大賣/
2021/02/01	79.6	31.22	98	31.22	31.20	-18.5	332,819	-0.01%
2021/01/29	175.2	32.01	102.3	31.81	31.20	73	331,287	0.02%	大買/大賣/
2021/01/28	77	32.71	93.1	32.94	33.20	-16.1	329,188	0.00%
2021/01/27	129	33.20	69	32.79	32.45	60	326,737	0.02%	大買/
2021/01/26	187.3	34.39	100	34.08	33.65	87.3	324,290	0.03%	大買/
2021/01/25	176.2	35.77	175.5	35.89	35.35	0.7	321,731	0.00%	大買/大賣/
2021/01/22	254	33.63	319	33.90	35.00	-65	317,020	-0.02%	大買/大賣/
2021/01/21	251	32.27	213.2	32.22	32.10	37.8	311,919	0.01%	大買/大賣/
2021/01/20	162.1	31.00	190	31.04	30.45	-27.9	307,578	-0.01%	大買/大賣/
2021/01/19	236.2	33.95	143.3	33.67	32.00	92.9	301,961	0.03%	大買/大賣/
2021/01/18	249.6	33.45	282.5	33.14	34.00	-33	298,582	-0.01%	大買/大賣/
2021/01/15	278.5	34.92	211	35.03	34.25	67.5	291,543	0.02%	大買/大賣/
2021/01/14	209	38.69	235	38.54	38.05	-26	282,872	-0.01%	大買/大賣/
2021/01/13	308.2	38.26	297	38.05	37.45	11.2	277,868	0.00%	大買/大賣/
2021/01/12	342.1	40.42	293	39.33	38.55	49.1	271,214	0.02%	大買/大賣/
2021/01/11	480.5	41.85	444	42.26	42.65	36.5	263,335	0.01%	大買/大賣/
2021/01/08	400.6	39.52	401.1	39.73	40.30	-0.5	258,827	0.00%	大買/大賣/
2021/01/07	379	39.92	569.3	39.17	38.45	-190.3	251,081	-0.08%	大買/大賣/鉅額交易
2021/01/06	750.2	44.47	552.1	43.76	42.55	198.1	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	403	44.34	412.5	44.91	45.50	-9.5	232,855	0.00%	大買/大賣/
2021/01/04	452.5	43.35	517	44.37	44.75	-64.5	225,311	-0.03%	大買/大賣/
2020/12/31	338	39.51	499.3	39.43	40.70	-161.3	217,707	-0.07%	大買/大賣/鉅額交易
2020/12/30	534.5	37.92	484.1	37.61	38.20	50.5	211,301	0.02%	大買/大賣/
2020/12/29	1,015	38.68	747.2	39.02	38.35	267.8	206,347	0.13%	大買/大賣/鉅額交易
2020/12/28	178.5	35.13	170	36.10	36.75	8.5	193,655	0.00%	大買/大賣/
2020/12/25	584.3	33.01	647	33.26	33.45	-62.7	191,484	-0.03%	大買/大賣/
2020/12/24	194	31.16	364	31.07	31.00	-170	186,562	-0.09%	大買/大賣/鉅額交易
2020/12/23	284	30.31	206	30.12	30.70	78	184,624	0.04%	大買/大賣/
2020/12/22	386	31.10	401	31.02	30.20	-15	182,936	-0.01%	大買/大賣/
2020/12/21	408	32.40	394	32.14	32.55	14	178,077	0.01%	大買/大賣/
2020/12/18	142.7	30.68	167.9	30.59	30.60	-25.2	174,642	-0.01%	大買/大賣/
2020/12/17	69	29.64	56	29.61	29.50	13	169,195	0.01%
2020/12/16	80.1	29.31	94.2	29.44	29.65	-14.1	168,328	-0.01%
2020/12/15	433	29.68	252	29.36	28.65	181	165,748	0.11%	大買/大賣/鉅額交易
2020/12/14	211	28.72	238	28.88	29.45	-27	161,575	-0.02%	大買/大賣/
2020/12/11	416.1	27.68	312	27.68	27.15	104.1	159,719	0.07%	大買/大賣/鉅額交易
2020/12/10	179	28.79	138.1	28.72	28.90	40.9	156,348	0.03%	大買/大賣/
2020/12/09	522	27.98	464.4	28.07	28.50	57.7	157,119	0.04%	大買/大賣/
2020/12/08	98	26.08	233	26.02	26.65	-135	154,716	-0.09%	大賣/鉅額交易
2020/12/07	26.4	24.29	34	24.40	24.25	-7.6	149,613	-0.01%
2020/12/04	121.4	24.32	115	24.20	24.20	6.4	148,675	0.00%	大買/大賣/
2020/12/03	42	24.72	61	24.94	24.75	-19	148,725	-0.01%
2020/12/02	79	24.60	201	24.80	24.65	-122	150,359	-0.08%	大賣/鉅額交易
2020/12/01	156	24.22	42.1	23.98	24.30	113.9	149,880	0.08%	大買/鉅額交易
2020/11/30	116.1	25.11	24	25.03	24.70	92.1	148,944	0.06%	大買/
2020/11/27	184	24.50	235	24.88	25.10	-51	147,374	-0.03%	大買/大賣/
2020/11/26	479	24.44	396	24.55	24.65	83	146,402	0.06%	大買/大賣/
2020/11/25	335	23.82	529.5	23.97	23.85	-194.5	145,358	-0.13%	大買/大賣/鉅額交易
2020/11/24	246	23.59	28	23.33	23.15	218	142,622	0.15%	大買/鉅額交易
2020/11/23	203	23.12	110	23.31	23.45	93	141,379	0.07%	大買/大賣/
2020/11/20	34	22.35	173	22.33	22.55	-139	141,017	-0.10%	大賣/鉅額交易
2020/11/19	270	22.30	198	22.04	21.95	72	142,743	0.05%	大買/大賣/
2020/11/18	69	21.91	89.2	21.98	22.50	-20.2	140,647	-0.01%
2020/11/17	9	21.09	87.8	21.04	21.10	-78.8	137,819	-0.06%
2020/11/16	10	20.42	42	20.40	20.50	-32	138,620	-0.02%
2020/11/13	62	20.05	61	20.40	20.10	1	139,438	0.00%
2020/11/12	106.1	19.72	39	19.67	19.50	67.1	138,375	0.05%	大買/
2020/11/11	112	19.77	87	19.84	20.20	25	138,779	0.02%	大買/
2020/11/10	116	20.78	51	20.46	19.95	65	137,101	0.05%	大買/
2020/11/09	178	21.50	206	21.44	21.70	-28	131,851	-0.02%	大買/大賣/
2020/11/06	17	20.08	111	20.21	20.35	-94	128,364	-0.07%	大賣/
2020/11/05	86	19.91	74	20.00	19.80	12	127,834	0.01%
2020/11/04	26	19.41	64	19.54	19.80	-38	126,762	-0.03%
2020/11/03	65	19.15	145	19.33	19.25	-80	125,533	-0.06%	大賣/
2020/11/02	62	19.20	78	19.41	19.20	-16	124,190	-0.01%
2020/10/30	59	18.94	58.5	19.14	18.90	0.5	121,735	0.00%
2020/10/29	135	18.62	321	18.89	18.95	-186	119,885	-0.16%	大買/大賣/鉅額交易
2020/10/28	306	19.32	147	18.92	18.80	159	117,910	0.13%	大買/大賣/鉅額交易
2020/10/27	183	19.53	200	19.62	19.65	-17	115,403	-0.01%	大買/大賣/
2020/10/26	114	19.75	115	19.78	19.80	-1	113,934	0.00%	大買/大賣/
2020/10/23	29	18.65	108	18.36	18.60	-79	109,416	-0.07%	大賣/
2020/10/22	16.5	17.81	14	17.80	17.90	2.5	106,951	0.00%
2020/10/21	48	17.91	5	17.99	17.85	43	106,336	0.04%
2020/10/20	24.6	17.74	21	17.90	17.95	3.6	105,733	0.00%
2020/10/19	47	17.88	106	17.80	17.85	-59	104,644	-0.06%	大賣/
2020/10/16	144	17.82	28	17.67	17.65	116	103,316	0.11%	大買/鉅額交易
2020/10/15	4	17.29	105	17.35	17.50	-101	101,167	-0.10%	大賣/鉅額交易
2020/10/14	18	17.08	13	17.02	17.15	5	99,905	0.01%
2020/10/13	124	17.04	50	16.79	17.00	74	98,781	0.07%	大買/
2020/10/12	31	16.33	21	16.36	16.30	10	96,201	0.01%
2020/10/08	0	0.00	13	16.51	16.65	-13	95,101	-0.01%
2020/10/07	35	16.64	11	16.63	16.65	24	94,341	0.03%
2020/10/06	14	16.36	1	16.40	16.45	13	93,537	0.01%
2020/10/05	12	16.35	17	16.29	16.45	-5	92,554	-0.01%
2020/09/30	7	15.79	34	15.88	15.85	-27	90,775	-0.03%
2020/09/29	8	15.70	45	15.78	15.45	-37	89,783	-0.04%
2020/09/28	35	15.45	0	0.00	15.55	35	88,723	0.04%
2020/09/25	13	15.33	5	15.35	15.40	8	88,039	0.01%
2020/09/24	14	14.85	0	0.00	14.80	14	85,793	0.02%
2020/09/23	42	15.18	317	15.01	15.20	-275	83,579	-0.33%	大賣/鉅額交易
2020/09/22	6	15.79	5	15.80	15.80	1	79,654	0.00%
2020/09/21	17	15.75	6	15.78	15.80	11	78,597	0.01%
2020/09/18	307.5	16.07	1	16.25	16.05	306.5	77,335	0.40%	大買/鉅額交易
2020/09/17	45	16.11	34	16.38	16.10	11	76,254	0.01%
2020/09/16	114.8	16.06	34	15.98	16.10	80.8	74,588	0.11%	大買/
2020/09/15	26.5	16.74	33	16.78	16.90	-6.5	71,108	-0.01%
2020/09/14	95	17.44	48	17.03	16.50	47	69,318	0.07%
2020/09/11	101	18.40	16	18.66	17.70	85	64,199	0.13%	大買/
2020/09/10	21.4	19.10	40	19.18	19.05	-18.6	60,379	-0.03%
2020/09/09	9	18.84	31	18.90	19.00	-22	59,235	-0.04%
2020/09/08	81	18.72	82	18.72	18.70	-1	57,847	0.00%
2020/09/07	111	19.15	68.6	19.36	18.80	42.4	55,986	0.08%	大買/
2020/09/04	10.9	18.42	29	18.08	18.80	-18.1	52,869	-0.03%
2020/09/03	18	17.98	57.8	17.89	18.20	-39.8	51,321	-0.08%
2020/09/02	40.9	17.38	8	17.25	17.60	32.9	49,450	0.07%
2020/09/01	36	17.34	58	17.02	17.20	-22	48,390	-0.05%
2020/08/31	197	17.24	234	17.44	17.40	-37	46,838	-0.08%	大買/大賣/
2020/08/28	6	16.39	16	16.44	16.35	-10	43,576	-0.02%
2020/08/27	70	16.38	156	16.39	16.25	-86	42,409	-0.20%	大賣/
2020/08/26	104	16.26	76	16.33	16.45	28	41,223	0.07%	大買/
2020/08/25	163	16.22	170	16.09	16.30	-7	39,046	-0.02%	大買/大賣/
2020/08/24	2.9	15.10	7	15.25	15.20	-4.1	34,943	-0.01%
2020/08/21	83	15.21	64.7	15.30	15.20	18.3	34,183	0.05%
2020/08/20	139	15.21	134	15.04	15.00	5	32,488	0.02%	大買/大賣/
2020/08/19	70.9	15.46	165	15.54	15.40	-94.1	29,075	-0.32%	大賣/
2020/08/18	113	15.18	23	15.15	15.20	90	26,709	0.34%	大買/
2020/08/17	3	14.35	109	14.73	14.90	-106	23,874	-0.44%	大賣/鉅額交易
2020/08/14	5	13.19	19.2	13.45	13.55	-14.2	21,723	-0.07%
2020/08/13	2	12.60	1	12.40	12.35	1	19,151	0.01%
2020/08/12	33	12.08	14	12.09	12.20	19	18,795	0.10%
2020/08/11	26	12.52	20	12.65	12.45	6	18,327	0.03%
2020/08/10	0	0.00	17	12.04	12.50	-17	16,859	-0.10%
2020/08/07	0	0.00	1	11.40	11.40	-1	15,756	-0.01%
2020/08/06	10	11.20	0	0.00	11.15	10	15,304	0.07%
2020/08/05	0	0.00	0.8	11.05	11.05	-0.8	15,222	0.00%
2020/08/03	0	0.00	4	11.18	11.05	-4	15,322	-0.03%
2020/07/31	5	11.10	0	0.00	11.00	5	15,225	0.03%
2020/07/24	3	10.72	0	0.00	10.70	3	15,977	0.02%
2020/07/23	2	10.83	0	0.00	10.85	2	16,104	0.01%
2020/07/22	3	10.90	0	0.00	10.95	3	16,134	0.02%
2020/07/17	2	10.85	0	0.00	10.85	2	16,106	0.01%
2020/07/16	0	0.00	5	10.90	11.05	-5	16,385	-0.03%
2020/07/15	0	0.00	1	10.80	10.85	-1	16,399	-0.01%
2020/07/14	2	10.68	0	0.00	10.70	2	16,443	0.01%
2020/07/13	8	10.81	2	10.80	10.80	6	16,520	0.04%
2020/07/10	2	10.90	0	0.00	10.75	2	16,836	0.01%
2020/07/07	1	11.15	2	11.25	11.25	-1	16,658	-0.01%
2020/07/06	5	11.17	0	0.00	11.15	5	16,800	0.03%
2020/07/03	2	11.10	30	11.05	11.15	-28	16,619	-0.17%
2020/06/29	12	10.82	9	10.85	10.75	3	16,612	0.02%
2020/06/22	0	0.00	1	10.75	10.75	-1	16,764	-0.01%
2020/06/19	6	10.89	1	10.85	10.80	5	16,841	0.03%
2020/06/18	1	10.90	0	0.00	11.00	1	16,660	0.01%
2020/06/17	4	11.20	0	0.00	11.25	4	16,616	0.02%
2020/06/16	1	11.15	2	11.15	11.25	-1	16,725	-0.01%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/12	24	10.80	0	0.00	10.85	24	17,087	0.14%
2020/06/11	4	10.99	1	11.00	10.95	3	17,309	0.02%
2020/06/09	2	11.28	10	11.40	11.30	-8	17,670	-0.05%
2020/06/08	10	11.40	0	0.00	11.35	10	17,874	0.06%
2020/06/05	15	11.41	2	11.40	11.40	13	17,760	0.07%
2020/06/03	6	11.25	10	11.25	11.30	-4	17,902	-0.02%
2020/06/01	0	0.00	4	11.21	11.20	-4	18,068	-0.02%
2020/05/29	0	0.00	2	10.90	10.90	-2	17,956	-0.01%
2020/05/28	0	0.00	4	11.10	10.90	-4	17,750	-0.02%
2020/05/27	2	10.88	10	10.95	10.85	-8	17,467	-0.05%
2020/05/21	4	11.01	41	11.01	11.00	-37	17,444	-0.21%
2020/05/18	0	0.00	10	10.70	10.70	-10	16,605	-0.06%
2020/05/15	0	0.00	9	10.38	10.45	-9	16,581	-0.05%
2020/05/14	20	10.38	0	0.00	10.35	20	16,696	0.12%
2020/05/13	6	10.50	0	0.00	10.60	6	16,592	0.04%
2020/05/12	0	0.00	10	10.65	10.50	-10	16,654	-0.06%
2020/05/11	0	0.00	2	10.75	10.75	-2	16,641	-0.01%
2020/05/07	3	10.55	0	0.00	10.60	3	16,552	0.02%
2020/05/05	21	10.55	0	0.00	10.65	21	16,636	0.13%
2020/05/04	10	10.75	3	10.85	10.75	7	16,637	0.04%
2020/04/30	16	11.04	7	11.09	11.10	9	16,615	0.05%
2020/04/29	0	0.00	13	10.81	10.70	-13	16,169	-0.08%
2020/04/24	1	9.94	0	0.00	9.94	1	16,289	0.01%
2020/04/23	0	0.00	8	10.05	10.05	-8	16,292	-0.05%
2020/04/22	8	9.90	2	9.85	9.88	6	16,290	0.04%
2020/04/21	5	10.05	6	9.95	9.88	-1	16,366	-0.01%
2020/04/17	14	10.33	10	10.35	10.25	4	16,085	0.02%
2020/04/16	14	10.21	8	10.20	10.30	6	16,326	0.04%
2020/04/15	12	10.39	0	0.00	10.35	12	16,298	0.07%
2020/04/10	4	10.15	71	10.29	10.20	-67	16,231	-0.41%
2020/04/09	71	10.30	1	10.20	10.25	70	16,548	0.42%
2020/04/07	0	0.00	3	9.30	9.26	-3	16,073	-0.02%
2020/04/01	5	9.16	0	0.00	9.10	5	15,850	0.03%
2020/03/31	3	9.22	0	0.00	9.25	3	15,718	0.02%
2020/03/30	6	9.16	6	9.20	9.23	0	15,543	0.00%
2020/03/27	13	9.60	0	0.00	9.40	13	15,373	0.08%
2020/03/25	2	9.64	0	0.00	9.68	2	15,140	0.01%
2020/03/19	1	9.06	5	9.10	9.20	-4	14,834	-0.03%
2020/03/18	1	9.46	1	9.40	9.50	0	14,626	0.00%
2020/03/17	10	9.60	20	9.45	9.42	-10	14,397	-0.07%
2020/03/16	12	9.99	0	0.00	9.86	12	14,019	0.09%
2020/03/13	1	10.15	1	10.20	10.45	0	13,652	0.00%
2020/03/12	13	11.18	3	11.20	11.10	10	13,317	0.08%
2020/03/11	1	11.55	0	0.00	11.55	1	13,052	0.01%
2020/03/10	2	11.75	0	0.00	11.70	2	13,299	0.02%
2020/03/06	0	0.00	12	11.70	11.70	-12	12,639	-0.09%
2020/03/05	12	11.85	0	0.00	11.85	12	12,641	0.09%
2020/03/03	1	11.50	0	0.00	11.40	1	12,316	0.01%
2020/02/27	10	11.50	0	0.00	11.55	10	12,396	0.08%
2020/02/20	2	12.00	0	0.00	11.85	2	12,626	0.02%
2020/02/19	20	12.00	0	0.00	11.95	20	12,545	0.16%
2020/02/14	1	11.85	0	0.00	11.75	1	12,177	0.01%
2020/02/13	1	11.90	20	11.95	11.90	-19	12,232	-0.16%
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/06	20	11.85	0	0.00	11.95	20	12,973	0.15%
2020/02/05	1	11.60	0	0.00	11.70	1	13,176	0.01%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/02/03	6	11.37	0	0.00	11.45	6	13,083	0.05%
2020/01/31	0	0.00	5	11.75	11.75	-5	13,329	-0.04%
2020/01/30	1	11.80	12	12.15	11.80	-11	13,347	-0.08%
2020/01/20	4	13.03	10	13.05	12.95	-6	13,050	-0.05%
2020/01/17	0.8	12.95	10	13.00	13.00	-9.2	13,144	-0.07%
2020/01/16	4	13.03	0	0.00	13.00	4	13,165	0.03%
2020/01/15	2	13.05	2	13.15	13.15	0	13,205	0.00%
2020/01/14	0	0.00	2	13.20	13.20	-2	13,241	-0.02%
2020/01/13	2	13.10	0	0.00	13.15	2	13,088	0.02%
2020/01/10	0	0.00	27	13.11	13.15	-27	13,087	-0.21%
2020/01/09	0	0.00	14	12.88	12.85	-14	12,620	-0.11%
2020/01/08	4	12.66	0	0.00	12.60	4	12,602	0.03%
2020/01/07	0	0.00	2	12.95	12.90	-2	12,458	-0.02%
2020/01/06	26	13.15	11	13.09	13.00	15	12,401	0.12%
2020/01/03	5	12.83	42.2	12.92	13.00	-37.2	12,096	-0.31%
2020/01/02	0	0.00	5	12.73	12.70	-5	11,649	-0.04%
2019/12/27	3	12.50	0	0.00	12.50	3	11,556	0.03%
2019/12/26	0	0.00	8	12.45	12.50	-8	11,694	-0.07%
2019/12/18	0	0.00	5	12.65	12.65	-5	11,984	-0.04%
2019/12/17	0	0.00	5	12.50	12.50	-5	11,735	-0.04%
2019/12/13	6	12.27	12	12.36	12.40	-6	11,696	-0.05%
2019/12/12	2	12.25	0	0.00	12.25	2	11,533	0.02%
2019/12/11	2	12.20	0	0.00	12.20	2	11,623	0.02%
2019/12/10	0	0.00	2	12.30	12.25	-2	11,682	-0.02%
2019/12/09	6	12.20	1	12.30	12.20	5	11,742	0.04%
2019/12/06	2	12.25	0	0.00	12.25	2	11,693	0.02%
2019/12/05	14	12.30	16	12.35	12.35	-2	11,600	-0.02%
2019/11/27	0	0.00	3	12.50	12.55	-3	11,136	-0.03%
2019/11/25	5	12.36	0	0.00	12.35	5	10,860	0.05%
2019/11/22	21.3	12.43	0	0.00	12.40	21.3	10,857	0.20%
2019/11/21	8	12.53	0	0.00	12.55	8	10,902	0.07%
2019/11/20	2	12.30	25	12.81	12.85	-23	10,885	-0.21%
2019/11/14	5	12.40	15	12.35	12.35	-10	10,800	-0.09%
2019/11/13	1	12.55	0	0.00	12.60	1	10,919	0.01%
2019/11/12	4	12.58	0	0.00	12.65	4	11,077	0.04%
2019/11/11	0	0.00	4	12.80	12.70	-4	11,327	-0.04%
2019/11/07	7	12.67	3	12.80	12.65	4	11,364	0.04%
2019/11/05	20	12.42	6	12.65	12.65	14	11,154	0.13%
2019/11/04	0	0.00	2	12.80	12.80	-2	10,738	-0.02%
2019/10/31	3	12.45	0	0.00	12.50	3	11,116	0.03%
2019/10/30	13	12.57	0	0.00	12.60	13	11,159	0.12%
2019/10/29	23	12.79	0	0.00	12.70	23	10,954	0.21%
2019/10/28	6	13.02	1	13.10	13.05	5	11,109	0.05%
2019/10/25	1	13.35	2	13.45	13.20	-1	11,122	-0.01%
2019/10/24	4	13.10	0	0.00	13.10	4	11,016	0.04%
2019/10/23	4	13.20	0	0.00	13.20	4	11,233	0.04%
2019/10/22	3	13.30	4.1	13.30	13.40	-1.1	11,330	-0.01%
2019/10/21	0	0.00	4	13.16	13.25	-4	11,346	-0.04%
2019/10/17	0	0.00	10	13.10	13.10	-10	12,137	-0.08%
2019/10/16	0	0.00	2	12.95	13.00	-2	12,308	-0.02%
2019/10/03	6	12.77	0	0.00	12.70	6	12,315	0.05%
2019/10/02	3	13.00	0	0.00	13.05	3	12,431	0.02%
2019/10/01	0	0.00	6	13.22	13.25	-6	12,417	-0.05%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/25	0	0.00	6	13.13	13.15	-6	12,805	-0.05%
2019/09/24	0	0.00	2	13.20	13.05	-2	13,149	-0.02%
2019/09/23	0	0.00	3	13.18	13.15	-3	13,010	-0.02%
2019/09/20	0	0.00	2	13.20	13.10	-2	13,139	-0.02%
2019/09/16	5	13.02	0	13.00	13.00	5	13,336	0.04%
2019/09/10	0	0.00	11	13.25	13.15	-11	13,246	-0.08%
2019/09/03	1	12.90	0	0.00	12.85	1	12,870	0.01%
2019/08/30	0	0.00	4	12.83	12.85	-4	12,900	-0.03%
2019/08/28	0	0.00	6	12.77	12.75	-6	12,884	-0.05%
2019/08/26	4	12.58	0	0.00	12.55	4	12,879	0.03%
2019/08/23	0	0.00	4	12.90	12.90	-4	12,875	-0.03%
2019/08/22	2	12.70	2	12.80	12.70	0	12,850	0.00%
2019/08/21	10	12.50	0	0.00	12.50	10	12,911	0.08%
2019/08/19	11	12.48	0	0.00	12.45	11	12,849	0.09%
2019/08/16	21	12.48	4	12.65	12.65	17	12,780	0.13%
2019/08/14	3	12.78	4	12.89	12.90	-1	12,447	-0.01%
2019/08/07	0	13.30	0	0.00	13.35	0	12,144	0.00%
2019/08/06	2.9	13.00	2	13.10	13.25	0.9	12,195	0.01%
2019/08/02	1	13.70	0	0.00	13.40	1	12,013	0.01%
2019/08/01	3	14.10	10	14.10	14.10	-7	11,675	-0.06%
2019/07/31	11	14.39	0	0.00	14.40	11	11,636	0.09%
2019/07/30	59	14.42	55	14.55	14.25	4	11,591	0.03%
2019/07/29	5	14.09	3	14.18	14.20	2	11,589	0.02%
2019/07/26	2	13.95	0	0.00	14.00	2	11,462	0.02%
2019/07/25	1	14.15	8	14.11	14.10	-7	11,566	-0.06%
2019/07/24	5	13.75	4	13.85	13.75	1	11,420	0.01%
2019/07/23	6	13.93	0	0.00	14.00	6	11,295	0.05%
2019/07/22	0	0.00	36	14.09	14.15	-36	11,146	-0.32%
2019/07/19	2	13.60	7	13.66	13.65	-5	10,570	-0.05%
2019/07/18	2	13.45	17	13.51	13.50	-15	10,554	-0.14%
2019/07/17	2	13.35	2	13.35	13.35	0	10,617	0.00%
2019/07/16	0	0.00	13	13.43	13.45	-13	11,011	-0.12%
2019/07/15	0	0.00	3	13.35	13.35	-3	11,357	-0.03%
2019/07/12	2	13.25	5	13.25	13.25	-3	11,481	-0.03%
2019/07/10	2	13.40	2	13.55	13.45	0	11,847	0.00%
2019/07/09	0	0.00	4	13.25	13.40	-4	12,327	-0.03%
2019/07/08	6	13.39	1	13.45	13.30	5	12,318	0.04%
2019/07/04	0	0.00	2	13.55	13.50	-2	11,989	-0.02%
2019/07/03	0	0.00	11	13.39	13.40	-11	11,851	-0.09%
2019/07/02	0	0.00	26	13.28	13.30	-26	11,767	-0.22%
2019/07/01	2	12.90	39	12.93	13.10	-37	11,539	-0.32%
2019/06/28	9	12.49	2	12.60	12.45	7	11,211	0.06%
2019/06/27	2	12.65	2	12.75	12.65	0	11,223	0.00%
2019/06/26	0	0.00	6	12.63	12.60	-6	11,197	-0.05%
2019/06/21	20	12.50	0	0.00	12.45	20	11,358	0.18%
2019/06/20	0	0.00	19	12.44	12.50	-19	11,438	-0.17%
2019/06/12	0	0.00	4	12.10	12.05	-4	11,397	-0.04%
2019/06/11	1	12.00	0	0.00	12.05	1	11,463	0.01%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/05	1	12.00	0	0.00	12.00	1	11,442	0.01%
2019/06/04	4	11.90	0	0.00	12.00	4	11,425	0.04%
2019/06/03	5	11.95	0	0.00	11.95	5	11,386	0.04%
2019/05/30	6	11.87	0	0.00	11.90	6	11,414	0.05%
2019/05/29	6	11.92	2	11.95	11.90	4	11,482	0.03%
2019/05/28	9	11.96	0	0.00	11.90	9	11,758	0.08%
2019/05/24	0	0.00	2.3	12.19	12.10	-2.3	11,993	-0.02%
2019/05/23	8	11.97	23	12.05	11.95	-15	12,022	-0.12%
2019/05/22	26	12.14	0.3	12.15	12.10	25.8	12,203	0.21%
2019/05/21	0	0.00	4	12.30	12.25	-4	12,274	-0.03%
2019/05/20	0	0.00	5	12.08	12.05	-5	12,246	-0.04%
2019/05/17	7	12.06	0	0.00	12.05	7	12,242	0.06%
2019/05/16	2	12.18	2	12.35	12.30	0	12,273	0.00%
2019/05/15	6	12.40	0	0.00	12.40	6	12,304	0.05%
2019/05/09	19.4	12.68	0	0.00	12.60	19.4	12,018	0.16%
2019/05/08	5	12.68	6	12.95	12.95	-1	11,830	-0.01%
2019/05/06	28	13.23	24	13.33	13.05	4	11,436	0.03%
2019/05/03	4	13.60	4	13.70	13.70	0	10,955	0.00%
2019/05/02	0	0.00	12	13.71	13.75	-12	10,789	-0.11%
2019/04/30	7	13.44	16	13.53	13.55	-9	10,535	-0.09%
2019/04/29	0	0.00	6	13.40	13.40	-6	10,393	-0.06%
2019/04/26	4	13.20	4	13.30	13.30	0	10,284	0.00%
2019/04/25	0	0.00	23	13.32	13.40	-23	10,233	-0.22%
2019/04/24	4	13.20	7	13.46	13.20	-3	10,129	-0.03%
2019/04/23	4	13.10	8	13.43	13.45	-4	10,026	-0.04%
2019/04/22	8	13.34	21	13.46	13.30	-13	9,816	-0.13%
2019/04/19	4	12.85	13	12.92	12.95	-9	9,401	-0.10%
2019/04/18	2	12.50	11	12.61	12.60	-9	8,979	-0.10%
2019/04/17	0	0.00	22	12.69	12.70	-22	8,847	-0.25%
2019/04/16	0	0.00	2	12.70	12.65	-2	8,641	-0.02%
2019/04/15	10	12.55	31	12.49	12.60	-21	8,450	-0.25%
2019/04/12	0.7	12.15	0	0.00	12.20	0.7	8,059	0.01%
2019/04/11	1	12.25	0	0.00	12.20	1	8,020	0.01%
2019/04/10	0	0.00	2	12.00	12.05	-2	7,931	-0.03%
2019/04/03	3	11.97	0	0.00	12.00	3	7,930	0.04%
2019/04/02	0	0.00	12	11.90	11.90	-12	7,976	-0.15%
2019/03/29	12	11.70	0	0.00	11.95	12	7,863	0.15%
2019/03/27	6	11.70	4.1	11.75	11.70	2	8,052	0.02%
2019/03/26	2	11.80	0	0.00	11.85	2	8,036	0.02%
2019/03/25	9	11.99	0	0.00	11.90	9	7,976	0.11%
2019/03/22	1	12.20	4	12.25	12.25	-3	8,072	-0.04%
2019/03/18	2	12.10	0	0.00	12.15	2	8,704	0.02%
2019/03/15	1	12.10	2	12.10	12.20	-1	8,818	-0.01%
2019/03/14	2	12.05	5	12.10	12.05	-3	8,766	-0.03%
2019/03/13	2	12.20	0	0.00	12.20	2	8,915	0.02%
2019/02/26	0	0.00	6	12.55	12.50	-6	11,688	-0.05%
2019/02/25	2	12.25	2	12.35	12.25	0	11,552	0.00%
2019/02/22	3	12.13	0	0.00	12.15	3	11,516	0.03%
2019/02/21	0	0.00	2	12.25	12.25	-2	11,478	-0.02%
2019/02/19	2	11.95	0	0.00	11.90	2	11,208	0.02%
2019/02/14	2	11.95	0	0.00	11.90	2	11,375	0.02%
2019/02/13	1	11.90	0	0.00	11.85	1	11,295	0.01%
2019/02/12	0	0.00	5	11.95	11.90	-5	11,316	-0.04%
2019/02/11	2	11.95	2	12.00	11.95	0	11,325	0.00%
2019/01/30	4	11.95	0	0.00	11.95	4	11,311	0.04%
2019/01/24	0	0.00	2	12.00	12.00	-2	11,578	-0.02%
2019/01/23	5	12.00	0	0.00	11.90	5	11,755	0.04%
2019/01/22	0	0.00	7	12.10	12.10	-7	11,772	-0.06%
2019/01/21	0.9	12.05	0	0.00	12.05	0.9	11,868	0.01%
2019/01/15	15	11.85	6	12.03	12.10	9	12,229	0.07%
2019/01/09	0	0.00	9.2	12.05	12.05	-9.2	12,471	-0.07%
2019/01/04	2	11.55	0	0.00	11.60	2	12,540	0.02%
2019/01/03	2	11.85	8	11.96	11.85	-6	12,761	-0.05%
2019/01/02	0	0.00	20	11.95	11.90	-20	12,768	-0.16%
2018/12/28	2	11.90	0	0.00	11.90	2	12,788	0.02%
2018/12/27	0	0.00	3	12.05	12.00	-3	12,791	-0.02%
2018/12/25	6	11.87	0	0.00	11.85	6	12,773	0.05%
2018/12/22	4	12.00	0	0.00	12.05	4	12,700	0.03%
2018/12/21	10	12.05	1	12.05	12.05	9	12,750	0.07%
2018/12/20	1	12.50	0	0.00	12.30	1	12,629	0.01%
2018/12/19	10.4	12.55	1	12.60	12.55	9.4	12,524	0.07%
2018/12/18	7	12.61	0	0.00	12.50	7	12,435	0.06%
2018/12/17	6	12.85	12	12.77	12.85	-6	12,300	-0.05%
2018/12/14	5	12.50	5	12.40	12.50	0	12,009	0.00%
2018/12/13	0	0.00	18	12.47	12.50	-18	12,011	-0.15%
2018/12/12	0	0.00	17.3	12.11	12.15	-17.3	11,644	-0.15%
2018/12/11	10	12.00	6	12.08	12.05	4	11,561	0.03%
2018/12/04	5	12.25	1	12.20	12.25	4	10,963	0.04%
2018/12/03	19	11.96	13	12.03	11.95	6	10,609	0.06%
2018/11/30	18	11.79	23	11.81	11.65	-5	10,062	-0.05%
2018/11/29	13	12.10	0	0.00	12.00	13	9,059	0.14%
2018/11/28	5	11.89	2	12.10	12.15	3	8,833	0.03%
2018/11/27	5	11.60	0	0.00	11.75	5	8,377	0.06%
2018/11/26	2	11.70	0	0.00	11.65	2	8,199	0.02%
2018/11/23	0	0.00	15	11.50	11.45	-15	8,107	-0.19%
2018/11/22	0	0.00	15	11.60	11.60	-15	8,228	-0.18%
2018/11/21	7.4	11.74	10	11.68	11.70	-2.6	8,322	-0.03%
2018/11/20	2	11.60	0	0.00	11.65	2	8,193	0.02%
2018/11/16	23	11.58	8	11.57	11.70	15	8,206	0.18%
2018/11/14	10	11.50	11	11.62	11.70	-1	8,118	-0.01%
2018/11/13	5	11.40	0	0.00	11.40	5	8,000	0.06%
2018/11/07	2	11.35	0	0.00	11.30	2	8,044	0.02%
2018/11/05	0.1	11.40	0	0.00	11.40	0.1	8,110	0.00%
2018/11/02	0.2	11.35	0	0.00	11.35	0.2	8,002	0.00%
2018/11/01	6	11.26	0	0.00	11.25	6	8,056	0.07%
2018/10/31	10	11.50	0	0.00	11.40	10	8,066	0.12%
2018/10/29	2	11.18	0	0.00	11.15	2	8,089	0.02%
2018/10/26	1	11.35	0	0.00	11.30	1	8,110	0.01%
2018/10/25	1	11.50	0	0.00	11.40	1	8,166	0.01%
2018/10/24	1	11.75	0	0.00	11.85	1	8,005	0.01%
2018/10/22	0	0.00	1	12.25	12.20	-1	8,002	-0.01%
2018/10/19	1	12.05	0	0.00	12.35	1	7,969	0.01%
2018/10/18	0	0.00	7.4	12.24	12.15	-7.4	7,878	-0.09%
2018/10/17	2	11.80	0	0.00	11.70	2	7,784	0.03%
2018/10/12	3	11.72	2	11.68	11.70	1	7,777	0.01%
2018/10/11	10	11.75	1.3	11.73	11.55	8.7	7,688	0.11%
2018/10/09	6	12.53	3	12.65	12.55	3	7,394	0.04%
2018/10/08	2	12.45	2	12.65	12.45	0	7,373	0.00%
2018/10/05	2	12.50	0	0.00	12.45	2	7,348	0.03%
2018/10/01	2	13.05	0	0.00	13.05	2	7,518	0.03%
2018/09/28	2	13.00	0	0.00	12.80	2	7,596	0.03%
2018/09/27	0	0.00	13	13.05	13.05	-13	7,588	-0.17%
2018/09/26	2	12.78	1	12.90	12.90	1	7,462	0.01%
2018/09/25	12	12.85	100	12.85	12.90	-88	7,581	-1.16%
2018/09/20	5	12.55	0	0.00	12.60	5	7,933	0.06%
2018/09/19	0	0.00	2	12.70	12.70	-2	8,140	-0.02%
2018/09/17	2	12.25	0	0.00	12.25	2	8,529	0.02%
2018/09/10	2	12.15	0	0.00	12.10	2	9,068	0.02%
2018/09/07	10	12.35	0	0.00	12.35	10	8,996	0.11%
2018/09/05	0	0.00	1	12.80	12.70	-1	8,928	-0.01%
2018/09/03	2	12.90	0	0.00	12.90	2	9,028	0.02%
2018/08/30	4	12.88	4	12.95	12.85	0	9,112	0.00%
2018/08/29	12.1	12.81	6	13.08	13.00	6.1	9,103	0.07%
2018/08/28	5	13.50	0	0.00	13.55	5	8,936	0.06%
2018/08/24	5	13.38	0	0.00	13.35	5	8,854	0.06%
2018/08/23	2	13.50	0	0.00	13.55	2	8,969	0.02%
2018/08/21	0	0.00	6	13.40	13.45	-6	9,269	-0.06%
2018/08/20	2	13.10	4	13.28	13.10	-2	9,333	-0.02%
2018/08/17	4	13.05	0	0.00	13.00	4	9,325	0.04%
2018/08/15	12	13.34	0	0.00	13.30	12	9,503	0.13%
2018/08/14	3	13.47	0	0.00	13.50	3	10,051	0.03%
2018/08/13	8	13.64	5	13.70	13.45	3	10,142	0.03%
2018/08/10	16	13.91	0	0.00	13.90	16	10,133	0.16%
2018/08/08	13	14.12	0	14.05	14.15	13	10,192	0.13%
2018/08/07	12	14.23	12	14.35	14.35	0	10,188	0.00%
2018/08/06	9	14.41	13	14.44	14.40	-4	10,217	-0.04%
2018/08/03	0	0.00	6.1	13.90	14.00	-6.1	10,098	-0.06%
2018/08/02	9	13.93	0	0.00	13.85	9	10,189	0.09%
2018/08/01	6	14.15	10	14.17	14.15	-4	10,196	-0.04%
2018/07/31	0	0.00	10	13.80	13.85	-10	10,106	-0.10%
2018/07/30	12	13.78	2	13.75	13.75	10	10,216	0.10%
2018/07/27	0	0.00	5	13.76	13.80	-5	10,222	-0.05%
2018/07/26	0	0.00	2	13.60	13.60	-2	10,251	-0.02%
2018/07/24	0	0.00	6	13.52	13.55	-6	10,704	-0.06%
2018/07/23	2	13.25	0	0.00	13.30	2	10,814	0.02%
2018/07/18	10	13.30	6	13.37	13.40	4	11,359	0.04%
2018/07/17	2	13.00	2	13.20	13.20	0	11,352	0.00%
2018/07/16	2	13.05	2	13.20	13.00	0	11,369	0.00%
2018/07/13	2	13.00	0	0.00	13.10	2	11,522	0.02%
2018/07/12	8	12.93	0	0.00	12.90	8	11,588	0.07%
2018/07/11	0	0.00	2	13.20	13.10	-2	11,641	-0.02%
2018/07/10	0	0.00	2	13.00	13.00	-2	11,645	-0.02%
2018/07/09	2	12.80	0	0.00	12.85	2	11,692	0.02%
2018/07/06	0	0.00	4	12.85	12.85	-4	11,718	-0.03%
2018/07/04	2	13.05	0	0.00	13.10	2	11,759	0.02%
2018/07/02	0	0.00	4	13.43	13.35	-4	11,812	-0.03%
2018/06/29	5	12.95	10	13.00	13.00	-5	11,668	-0.04%
2018/06/28	2	12.85	0	0.00	12.95	2	11,482	0.02%
2018/06/27	9	13.30	0	0.00	13.05	9	11,368	0.08%
2018/06/26	10	13.45	0	0.00	13.30	10	11,309	0.09%
2018/06/25	10	13.90	0	0.00	13.80	10	11,240	0.09%
2018/06/22	14	14.15	0	0.00	14.10	14	11,204	0.12%
2018/06/21	4	14.26	0	0.00	14.25	4	11,323	0.04%
2018/06/20	14	14.42	0	0.00	14.35	14	11,437	0.12%
2018/06/19	4	14.63	0	0.00	14.55	4	11,403	0.04%
2018/06/15	0	0.00	1	14.80	14.80	-1	11,767	-0.01%
2018/06/14	4	14.75	0	0.00	14.75	4	12,018	0.03%
2018/06/13	0	0.00	2	14.80	14.75	-2	12,526	-0.02%
2018/06/12	1	14.75	0	0.00	14.75	1	12,633	0.01%
2018/06/11	12	14.66	3	14.70	14.65	9	12,648	0.07%
2018/06/08	29	14.81	0	0.00	14.80	29	12,606	0.23%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/04	1	15.00	4	14.90	14.95	-3	13,119	-0.02%
2018/06/01	0	0.00	2	14.80	14.90	-2	13,142	-0.02%
2018/05/31	4	14.75	220	14.70	14.85	-216	13,396	-1.61%	大賣/鉅額交易
2018/05/30	5	14.85	0	0.00	14.75	5	13,509	0.04%
2018/05/29	236	15.14	0	0.00	15.05	236	13,537	1.74%	大買/鉅額交易
2018/05/28	0	0.00	1	15.30	15.35	-1	13,735	-0.01%
2018/05/24	10	15.20	10	15.25	15.25	0	13,928	0.00%
2018/05/23	15	15.37	0	0.00	15.25	15	13,882	0.11%
2018/05/22	18.5	15.59	22	15.62	15.40	-3.5	13,950	-0.03%
2018/05/16	2	14.70	0.2	14.80	14.80	1.8	14,026	0.01%
2018/05/15	0	0.00	4	14.80	14.80	-4	14,406	-0.03%
2018/05/14	5	14.65	0	0.00	14.65	5	15,200	0.03%
2018/05/10	1	14.95	0	0.00	14.95	1	15,718	0.01%
2018/05/09	2	15.05	2	15.20	15.00	0	15,801	0.00%
2018/05/07	2	14.95	4	15.13	14.95	-2	15,977	-0.01%
2018/05/04	0	0.00	2	15.00	15.00	-2	15,983	-0.01%
2018/05/03	0	0.00	3	15.10	15.00	-3	15,982	-0.02%
2018/04/30	0	0.00	10	15.09	15.10	-10	16,509	-0.06%
2018/04/27	5	14.20	30	14.15	14.30	-25	16,687	-0.15%
2018/04/26	7	14.25	0	0.00	14.20	7	17,170	0.04%
2018/04/25	1	14.40	4	14.30	14.30	-3	17,237	-0.02%
2018/04/24	7	14.59	0	0.00	14.55	7	17,631	0.04%
2018/04/23	0	0.00	10	14.95	14.90	-10	17,802	-0.06%
2018/04/19	0	0.00	1	14.95	14.95	-1	18,319	-0.01%
2018/04/17	8	14.75	0	0.00	14.70	8	18,938	0.04%
2018/04/16	5	15.03	0	0.00	14.90	5	19,295	0.03%
2018/04/12	3	15.05	0	0.00	15.00	3	20,260	0.01%
2018/04/10	3	15.10	0	0.00	15.10	3	24,086	0.01%
2018/04/02	0.2	15.20	0	0.00	15.20	0.2	28,675	0.00%
2018/03/30	1	15.15	0	0.00	15.10	1	29,003	0.00%
2018/03/29	10	15.05	0	0.00	15.05	10	29,102	0.03%
2018/03/28	2	15.15	0	0.00	15.10	2	29,124	0.01%
2018/03/26	7	15.21	0	0.00	15.20	7	29,356	0.02%
2018/03/23	6	15.35	0	0.00	15.40	6	29,609	0.02%
2018/03/22	2	15.90	0	0.00	15.75	2	29,682	0.01%
2018/03/21	2	15.80	0	0.00	15.90	2	29,610	0.01%
2018/03/20	2	16.10	0	0.00	16.15	2	29,294	0.01%
2018/03/19	21	16.15	0	0.00	16.20	21	29,292	0.07%
2018/03/12	3.3	15.75	5	15.90	15.85	-1.7	31,022	-0.01%
2018/03/08	10	15.20	0	0.00	15.10	10	31,526	0.03%
2018/03/06	5	15.10	0	0.00	15.05	5	32,372	0.02%
2018/03/02	11	15.60	2	15.60	15.55	9	32,368	0.03%
2018/03/01	10	15.85	0	0.00	15.90	10	32,670	0.03%
2018/02/27	3	15.68	4	15.60	15.45	-1	32,580	0.00%
2018/02/26	0	0.00	5	15.60	15.45	-5	32,608	-0.02%
2018/02/23	0	0.00	3	15.65	15.50	-3	32,621	-0.01%
2018/02/22	0	0.00	3	15.75	15.60	-3	32,912	-0.01%
2018/02/21	3	15.35	0	0.00	15.50	3	32,819	0.01%
2018/02/09	5	14.90	2	14.85	15.10	3	32,797	0.01%
2018/02/08	4	15.26	1	15.60	15.25	3	32,727	0.01%
2018/02/07	19	15.56	0	0.00	15.50	19	32,820	0.06%
2018/02/06	5	15.90	4	16.00	15.30	1	33,097	0.00%
2018/02/05	8	16.33	8	16.32	16.45	0	32,631	0.00%
2018/01/31	0	0.00	5	17.20	17.25	-5	32,975	-0.02%
2018/01/30	3	17.28	0	0.00	17.20	3	33,901	0.01%
2018/01/29	6	17.35	0	0.00	17.50	6	33,872	0.02%
2018/01/26	0	0.00	0.4	17.25	17.25	-0.4	33,972	0.00%
2018/01/25	2	17.35	30	17.48	17.40	-28	34,056	-0.08%
2018/01/23	7	17.15	10	17.05	17.15	-3	34,505	-0.01%
2018/01/22	10	17.52	10	17.55	17.50	0	34,772	0.00%
2018/01/19	1	18.10	1	18.05	18.05	0	34,455	0.00%
2018/01/18	0	0.00	200	18.05	18.10	-200	34,640	-0.58%	大賣/鉅額交易
2018/01/17	1	17.65	7	17.91	18.05	-6	34,805	-0.02%
2018/01/15	5	18.07	9	18.10	18.05	-4	35,990	-0.01%
2018/01/12	10	17.90	0	0.00	18.00	10	36,139	0.03%
2018/01/11	1.8	17.99	4	17.90	17.85	-2.2	35,930	-0.01%
2018/01/10	25	17.94	21	17.83	17.75	4	35,893	0.01%
2018/01/09	21	18.20	0	0.00	18.20	21	35,609	0.06%
2018/01/08	17	18.44	16	18.39	18.40	1	35,487	0.00%
2018/01/05	232	18.47	26	18.63	18.70	206	35,212	0.59%	大買/鉅額交易
2018/01/04	0.5	18.10	4	18.03	18.15	-3.5	32,858	-0.01%
2018/01/03	74	18.08	45.1	18.18	17.70	28.9	31,810	0.09%
2018/01/02	8	17.38	30.4	17.62	17.95	-22.4	29,691	-0.08%