長榮 (2603)-元大-善化券商分點個股進出

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
178.0
漲跌
▼2.5
漲幅
-1.39%
成交量
27,604張
產業
上市航運類股
4699人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/07	26	180.60	7	180.15	178.00	19	38,428	0.05%
2024/05/06	9	180.89	2.3	181.67	180.50	6.8	38,171	0.02%
2024/05/03	5.2	180.54	6.2	180.41	180.00	-1	38,082	0.00%
2024/05/02	24.6	184.04	5.6	187.60	181.50	19	37,955	0.05%
2024/04/30	3	188.00	13.2	188.33	189.50	-10.2	37,605	-0.03%
2024/04/29	18	191.03	54.1	191.50	191.50	-36.1	37,284	-0.10%
2024/04/26	14.2	187.05	34.9	186.47	187.00	-20.7	36,888	-0.06%
2024/04/25	4.4	180.59	6.5	180.45	181.00	-2.1	36,262	-0.01%
2024/04/24	15	178.30	32.1	179.02	180.00	-17.1	36,522	-0.05%
2024/04/23	5.2	174.56	7	174.07	173.50	-1.8	36,537	0.00%
2024/04/22	25	175.79	42.5	179.60	174.00	-17.5	36,681	-0.05%
2024/04/19	7.1	175.12	26.4	174.87	172.50	-19.3	36,159	-0.05%
2024/04/18	14.6	168.39	18.1	169.34	168.00	-3.5	36,032	-0.01%
2024/04/17	3	172.00	7.7	171.08	170.50	-4.7	36,093	-0.01%
2024/04/16	32.4	173.09	1	173.50	170.50	31.4	36,505	0.09%
2024/04/15	3	178.17	13.6	178.30	178.00	-10.6	37,006	-0.03%
2024/04/12	3.1	174.98	25.5	176.27	176.50	-22.4	37,086	-0.06%
2024/04/11	7	174.64	56.3	173.85	175.00	-49.3	37,542	-0.13%
2024/04/10	5	170.60	3	171.33	169.00	2	38,445	0.01%
2024/04/09	11.1	171.23	12.9	171.11	171.00	-1.8	39,073	0.00%
2024/04/08	2.1	166.97	27.5	165.93	168.00	-25.4	39,673	-0.06%
2024/04/03	25.2	165.66	17	165.94	165.00	8.2	39,600	0.02%
2024/04/02	19.9	164.43	10.1	165.00	165.50	9.8	39,719	0.02%
2024/04/01	46.2	168.97	13.3	169.17	167.50	32.9	39,542	0.08%
2024/03/29	36.3	173.35	33	175.11	172.00	3.2	39,509	0.01%
2024/03/28	26.5	176.52	53.3	176.06	176.00	-26.8	39,026	-0.07%
2024/03/27	29.4	174.10	39.1	175.56	175.50	-9.7	38,886	-0.02%
2024/03/26	68.9	172.26	10	171.55	171.50	58.9	39,666	0.15%
2024/03/25	15.6	173.31	19	172.66	173.50	-3.4	40,019	-0.01%
2024/03/22	36.4	170.16	19.9	172.09	170.00	16.5	40,849	0.04%
2024/03/21	30.1	177.40	12.6	176.97	175.00	17.5	41,611	0.04%
2024/03/20	54.7	181.17	39.1	179.89	176.00	15.6	41,532	0.04%
2024/03/19	13.8	171.10	45.7	174.16	177.00	-32	40,415	-0.08%
2024/03/18	15.5	163.57	15.4	163.41	164.50	0.1	39,780	0.00%
2024/03/15	94.2	167.90	51.8	168.37	166.50	42.4	40,039	0.11%
2024/03/14	36.2	184.32	11.6	183.36	183.50	24.6	38,795	0.06%
2024/03/13	28.7	192.03	26.7	191.82	191.00	2	38,018	0.01%
2024/03/12	18.3	183.20	14.7	184.14	187.50	3.6	37,317	0.01%
2024/03/11	8.8	181.37	4	181.12	180.00	4.8	36,896	0.01%
2024/03/08	41.4	181.01	28.4	181.99	179.50	13	36,775	0.04%
2024/03/07	7.1	176.87	30.2	176.98	177.50	-23.1	36,257	-0.06%
2024/03/06	4.3	171.84	5.4	172.09	171.50	-1.1	35,864	0.00%
2024/03/05	20.1	174.15	28.3	173.81	173.50	-8.3	35,697	-0.02%
2024/03/04	19.7	164.20	45.2	169.60	172.00	-25.5	35,258	-0.07%
2024/03/01	5.2	164.35	19.7	166.92	165.00	-14.4	34,722	-0.04%
2024/02/29	26.1	165.23	36.4	164.39	165.50	-10.4	34,435	-0.03%
2024/02/27	14	159.75	13.5	161.71	159.50	0.5	33,938	0.00%
2024/02/26	12	159.08	1	159.00	160.00	11	33,830	0.03%
2024/02/23	6	161.99	25.1	161.44	159.50	-19	33,829	-0.06%
2024/02/22	26.1	161.71	36	161.86	162.50	-9.9	33,543	-0.03%
2024/02/21	8.3	156.54	12.1	156.40	155.00	-3.8	32,882	-0.01%
2024/02/20	6.3	154.22	14	153.43	153.50	-7.7	32,583	-0.02%
2024/02/19	2.1	147.56	5.1	148.29	149.00	-2.9	32,553	-0.01%
2024/02/16	30.1	149.35	6	150.50	148.00	24.1	32,785	0.07%
2024/02/15	2.9	147.78	6	147.67	149.00	-3.1	33,361	-0.01%
2024/02/05	1	150.52	5.2	152.00	152.00	-4.1	33,037	-0.01%
2024/02/02	12.3	150.80	1	150.50	150.00	11.3	32,998	0.03%
2024/02/01	6	156.08	12	155.29	157.00	-6	32,542	-0.02%
2024/01/31	7	150.64	1	152.50	150.50	6	32,117	0.02%
2024/01/30	1	152.00	1.6	151.81	151.50	-0.6	32,035	0.00%
2024/01/29	3	150.33	2	151.00	151.50	1	32,167	0.00%
2024/01/26	2	150.75	5	151.00	151.00	-3	32,157	-0.01%
2024/01/25	2	151.75	0.8	152.47	151.50	1.2	32,011	0.00%
2024/01/24	12.1	154.64	7	155.14	153.50	5.1	31,874	0.02%
2024/01/23	5.1	152.90	3	152.83	152.50	2.1	31,848	0.01%
2024/01/22	4	149.75	5.2	150.33	152.50	-1.2	31,840	0.00%
2024/01/19	21.6	155.16	5.1	155.28	155.00	16.5	31,526	0.05%
2024/01/18	8.1	156.08	32.4	156.79	158.00	-24.3	31,319	-0.08%
2024/01/17	7	152.29	7.2	152.93	152.50	-0.2	30,863	0.00%
2024/01/16	21.4	154.44	8.2	156.12	153.50	13.2	30,351	0.04%
2024/01/15	13.8	158.64	9.4	158.99	158.50	4.4	29,887	0.01%
2024/01/12	8.1	154.02	28.2	155.40	156.50	-20.1	29,552	-0.07%
2024/01/11	8	149.38	29	148.83	149.00	-21	28,933	-0.07%
2024/01/10	24.3	147.44	14.1	147.61	148.00	10.2	28,833	0.04%
2024/01/09	18.4	151.29	19.3	151.16	151.50	-0.9	28,159	0.00%
2024/01/08	11.2	159.99	13.2	161.39	160.50	-2	27,201	-0.01%
2024/01/05	23.9	161.80	74.4	161.14	162.50	-50.5	26,660	-0.19%
2024/01/04	65.6	160.43	59.9	160.77	161.00	5.7	26,027	0.02%
2024/01/03	68.1	154.33	44.4	153.95	155.00	23.7	25,080	0.09%
2024/01/02	10	151.80	18.1	151.43	151.00	-8.1	24,376	-0.03%
2023/12/29	4.7	142.75	16.4	143.49	143.50	-11.7	23,571	-0.05%
2023/12/28	17.3	143.03	5.2	144.63	143.00	12.1	23,503	0.05%
2023/12/27	12.2	148.22	15.8	149.35	147.00	-3.7	23,295	-0.02%
2023/12/26	15.1	146.20	14.3	145.44	146.50	0.8	23,118	0.00%
2023/12/25	19.6	143.84	24.3	143.59	142.00	-4.6	22,603	-0.02%
2023/12/22	13.8	151.56	42.4	152.03	153.00	-28.7	21,338	-0.13%
2023/12/21	38.3	150.40	36.5	150.27	152.00	1.7	20,511	0.01%
2023/12/20	18.2	146.57	26.1	146.82	148.00	-7.9	19,284	-0.04%
2023/12/19	48.3	144.82	62	145.47	147.00	-13.8	18,551	-0.07%
2023/12/18	35	140.31	70.4	141.13	141.50	-35.5	17,480	-0.20%
2023/12/15	5.5	133.86	17	133.47	134.00	-11.5	16,324	-0.07%
2023/12/14	4.5	128.37	2.5	129.40	129.00	2	15,980	0.01%
2023/12/13	19.4	128.01	28.1	128.25	129.50	-8.6	16,287	-0.05%
2023/12/12	17.6	126.51	39.7	127.13	129.00	-22.1	17,166	-0.13%
2023/12/11	44.1	120.08	49.6	120.99	122.00	-5.5	16,528	-0.03%
2023/12/08	1	118.50	8.6	117.41	118.50	-7.6	16,123	-0.05%
2023/12/07	9	115.50	2	115.75	115.50	7	16,004	0.04%
2023/12/06	2	116.50	6	117.17	117.00	-4	16,028	-0.02%
2023/12/05	23	117.04	5	119.00	117.50	18	15,952	0.11%
2023/12/04	10	117.15	22.6	117.53	118.50	-12.6	15,627	-0.08%
2023/12/01	1	114.01	19	114.05	114.50	-18	15,074	-0.12%
2023/11/30	9.3	111.51	0	0.00	112.00	9.3	15,019	0.06%
2023/11/29	11.1	112.68	2.3	112.57	112.00	8.8	15,059	0.06%
2023/11/28	3	113.83	3.2	114.43	114.00	-0.3	14,999	0.00%
2023/11/27	0.2	113.50	3.4	113.50	113.50	-3.2	14,933	-0.02%
2023/11/24	1.1	112.55	1	113.00	113.00	0.1	14,895	0.00%
2023/11/22	15.4	113.18	2.4	113.50	112.00	13	14,926	0.09%
2023/11/21	2	113.75	3.1	113.48	113.50	-1.1	14,894	-0.01%
2023/11/20	6.2	113.51	9	113.94	114.00	-2.8	14,878	-0.02%
2023/11/17	9	115.67	5	115.00	115.00	4	14,806	0.03%
2023/11/16	7.1	115.87	11.2	116.69	117.00	-4.1	14,770	-0.03%
2023/11/15	4.1	113.64	13.7	114.81	115.50	-9.6	14,653	-0.07%
2023/11/14	17	114.97	18.8	114.68	114.00	-1.8	15,129	-0.01%
2023/11/13	3	109.83	0	0.00	108.50	3	14,642	0.02%
2023/11/10	2	108.25	2.2	108.95	109.00	-0.2	14,845	0.00%
2023/11/09	0	0.00	3	108.67	109.00	-3	14,856	-0.02%
2023/11/08	2	108.25	3	107.50	107.50	-1	15,081	-0.01%
2023/11/07	1.2	108.50	1.4	109.36	108.50	-0.2	15,173	0.00%
2023/11/06	1.4	108.71	2	109.75	109.00	-0.6	15,305	0.00%
2023/11/03	0.2	111.50	6	112.58	113.00	-5.8	15,267	-0.04%
2023/11/02	1	110.00	2.1	110.02	110.50	-1.1	15,404	-0.01%
2023/11/01	0	0.00	4	108.75	109.00	-4	15,818	-0.03%
2023/10/31	2	107.50	1	108.50	107.50	1	16,245	0.01%
2023/10/30	0	0.00	2.1	108.95	110.00	-2.1	16,294	-0.01%
2023/10/27	4.5	107.28	5.1	107.40	108.00	-0.6	16,352	0.00%
2023/10/26	1	105.50	10	105.40	106.50	-9	16,883	-0.05%
2023/10/25	0	0.00	1	105.50	105.50	-1	17,495	-0.01%
2023/10/24	0.1	105.00	1	104.00	105.00	-0.9	17,749	-0.01%
2023/10/23	0.1	103.50	0.5	103.50	103.50	-0.4	18,210	0.00%
2023/10/20	3.1	103.00	5.4	102.53	103.50	-2.3	18,343	-0.01%
2023/10/19	4.2	103.75	0.3	103.50	103.50	3.9	18,547	0.02%
2023/10/18	6.1	103.16	1	103.00	102.50	5.1	18,937	0.03%
2023/10/17	5	103.00	0	0.00	103.00	5	19,151	0.03%
2023/10/16	0.2	103.75	1.4	103.50	104.00	-1.2	19,727	-0.01%
2023/10/13	12	104.83	0	0.00	105.00	12	20,186	0.06%
2023/10/12	2	104.00	4.1	104.75	106.00	-2.1	20,497	-0.01%
2023/10/11	43.8	104.50	41.1	104.27	103.50	2.7	20,907	0.01%
2023/10/06	2	111.27	5	111.40	111.00	-3	21,333	-0.01%
2023/10/05	2.1	112.05	12.7	112.56	112.00	-10.6	21,800	-0.05%
2023/10/04	4.7	109.88	3.9	109.86	110.00	0.8	22,082	0.00%
2023/10/03	5.4	111.97	15	111.93	110.50	-9.6	22,392	-0.04%
2023/10/02	11.3	113.36	5.1	113.22	113.50	6.3	22,820	0.03%
2023/09/28	3	115.83	0	115.50	116.00	3	23,131	0.01%
2023/09/27	6.1	115.16	1.1	115.05	116.00	5	24,267	0.02%
2023/09/25	1	114.50	6.1	115.99	116.00	-5.1	28,400	-0.02%
2023/09/22	2.2	114.55	4.1	114.62	114.50	-1.8	30,676	-0.01%
2023/09/21	5.1	115.91	9.2	115.45	115.50	-4.1	32,343	-0.01%
2023/09/20	8.1	117.62	8.2	117.87	117.50	-0.1	32,854	0.00%
2023/09/19	9	115.66	6.9	116.16	116.00	2.2	33,020	0.01%
2023/09/18	24.7	117.48	22.5	116.74	117.00	2.2	33,391	0.01%
2023/09/15	13.4	116.96	66.3	115.32	118.50	-52.9	33,494	-0.16%
2023/09/14	0.3	108.66	10.1	108.54	109.50	-9.9	32,626	-0.03%
2023/09/13	0	0.00	30	106.50	106.50	-30	32,821	-0.09%
2023/09/12	1.4	106.00	3	106.00	106.50	-1.7	33,615	0.00%
2023/09/11	4	105.63	0	0.00	106.50	4	33,978	0.01%
2023/09/08	2.1	106.98	2.2	106.77	107.00	-0.1	34,493	0.00%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	2	107.25	0.5	107.00	107.00	1.5	35,038	0.00%
2023/09/05	2	107.25	4.2	107.88	108.50	-2.2	35,164	-0.01%
2023/09/04	2.2	107.36	7.3	107.07	107.50	-5.1	35,576	-0.01%
2023/09/01	3.6	105.58	3.6	105.92	105.50	0	35,625	0.00%
2023/08/31	2	105.75	3	106.00	106.50	-1	35,862	0.00%
2023/08/30	4	105.88	0.1	106.00	105.50	4	36,167	0.01%
2023/08/29	2	106.00	5.4	105.70	105.50	-3.4	36,398	-0.01%
2023/08/28	6	104.67	1	104.50	105.00	5	36,584	0.01%
2023/08/25	2	106.50	0.9	106.10	105.50	1.1	36,830	0.00%
2023/08/24	0.1	106.47	3	106.00	106.00	-2.9	37,012	-0.01%
2023/08/23	3.1	106.34	1	107.00	106.50	2.1	37,332	0.01%
2023/08/22	2.1	106.24	5.5	106.59	106.50	-3.4	37,581	-0.01%
2023/08/21	4.1	105.38	4.1	105.98	105.00	0	37,731	0.00%
2023/08/18	12.3	107.95	52.5	108.35	107.00	-40.2	37,575	-0.11%
2023/08/17	7	103.01	6	105.33	106.00	1	36,942	0.00%
2023/08/16	23.5	104.69	8.8	105.21	104.00	14.7	36,917	0.04%
2023/08/15	6.6	106.04	3.1	106.97	106.00	3.5	36,768	0.01%
2023/08/14	38.5	106.91	3.1	106.69	106.50	35.5	36,783	0.10%
2023/08/11	2.1	105.83	6.5	107.31	108.00	-4.4	36,707	-0.01%
2023/08/10	2	106.50	19.4	105.73	107.00	-17.4	36,734	-0.05%
2023/08/09	6.3	107.17	9.6	107.60	106.50	-3.3	36,859	-0.01%
2023/08/08	2	107.00	107.4	106.53	107.50	-105.4	36,719	-0.29%	大賣/鉅額交易
2023/08/07	10.9	105.01	14.3	105.40	106.50	-3.4	36,651	-0.01%
2023/08/04	5.1	107.61	48.6	108.05	109.00	-43.5	36,474	-0.12%
2023/08/02	6.2	104.90	23.2	104.95	105.00	-17	36,055	-0.05%
2023/08/01	5	104.50	6.1	104.68	105.50	-1.1	35,949	0.00%
2023/07/31	127.5	105.28	4.3	106.23	104.00	123.2	35,838	0.34%	大買/鉅額交易
2023/07/28	18.2	106.31	69.6	106.44	107.50	-51.3	35,459	-0.14%
2023/07/27	8.2	103.24	31.3	102.65	103.00	-23.1	35,471	-0.07%
2023/07/26	45.3	101.71	97.1	102.95	102.00	-51.8	35,888	-0.14%
2023/07/25	4.4	99.89	4.4	99.95	99.70	0	35,577	0.00%
2023/07/24	6.4	99.26	6	99.47	99.30	0.4	35,591	0.00%
2023/07/21	111.6	100.08	21.4	101.41	101.00	90.2	35,463	0.25%	大買/
2023/07/20	35.6	100.43	18.1	100.17	101.00	17.5	35,242	0.05%
2023/07/19	27.6	99.38	20.1	100.23	98.10	7.5	34,939	0.02%
2023/07/18	103.5	99.38	82.2	99.64	98.60	21.3	34,607	0.06%	大買/
2023/07/17	5.3	98.07	14.4	98.40	98.40	-9.1	34,323	-0.03%
2023/07/14	27.2	97.19	16	97.50	96.50	11.2	34,205	0.03%
2023/07/13	48.4	96.94	90.7	97.73	95.90	-42.3	34,165	-0.12%
2023/07/12	83.4	100.80	37.7	100.64	100.50	45.7	33,790	0.14%
2023/07/11	21.6	103.65	37.7	103.53	104.00	-16.1	33,810	-0.05%
2023/07/10	30.1	105.18	8.2	104.55	104.50	21.9	33,576	0.07%
2023/07/07	21	107.64	43	107.59	108.00	-22	33,543	-0.07%
2023/07/06	25.1	106.02	29	106.22	106.50	-3.9	33,027	-0.01%
2023/07/05	61.1	105.43	52.5	104.63	107.00	8.6	32,746	0.03%
2023/07/04	385	108.16	346	106.37	105.50	39	31,898	0.12%	大買/大賣/
2023/07/03	138.1	100.42	73.2	101.93	102.50	64.9	28,846	0.22%	大買/
2023/06/30	159	91.37	97.5	92.86	93.50	61.5	27,771	0.22%	大買/
2023/06/29	98.6	154.38	125.1	154.54	155.00	-26.5	25,531	-0.10%	大賣/
2023/06/28	38.7	158.28	21	157.79	157.50	17.7	23,792	0.07%
2023/06/27	17.2	161.01	104.9	161.85	161.00	-87.7	23,207	-0.38%	大賣/
2023/06/26	20.1	159.35	51.9	159.47	160.00	-31.8	22,956	-0.14%
2023/06/21	17.3	159.33	297.4	159.99	158.00	-280.1	22,405	-1.25%	大賣/鉅額交易
2023/06/20	3.3	162.75	18.8	163.03	162.50	-15.5	22,028	-0.07%
2023/06/19	13.8	163.08	63.5	162.81	162.00	-49.7	21,797	-0.23%
2023/06/16	6.7	164.60	16.7	164.72	166.00	-10	21,478	-0.05%
2023/06/15	6.3	162.08	4.1	162.00	162.00	2.2	21,093	0.01%
2023/06/14	9.3	161.06	19.8	161.00	161.50	-10.6	21,133	-0.05%
2023/06/13	33.4	155.48	7.5	156.76	157.00	25.8	21,751	0.12%
2023/06/12	9.3	154.67	6.2	154.58	155.50	3.1	23,770	0.01%
2023/06/09	6.1	154.50	14	154.54	155.00	-7.9	24,470	-0.03%
2023/06/08	7.4	154.35	30.7	154.06	154.00	-23.3	24,993	-0.09%
2023/06/07	11.5	151.20	2	151.00	151.00	9.5	25,857	0.04%
2023/06/06	17.5	151.51	5.2	151.98	151.50	12.3	26,019	0.05%
2023/06/05	36.8	150.83	2.5	151.26	151.00	34.3	26,045	0.13%
2023/06/02	20.3	152.91	11.4	152.72	152.50	9	26,017	0.03%
2023/06/01	9.9	153.09	3	152.85	153.50	6.9	26,177	0.03%
2023/05/31	2.9	153.49	3.6	154.23	153.00	-0.7	26,502	0.00%
2023/05/30	16.3	154.82	6	155.75	153.50	10.3	26,649	0.04%
2023/05/29	4.1	155.16	19.6	156.73	157.00	-15.5	26,666	-0.06%
2023/05/26	6.3	151.76	25.8	152.57	152.50	-19.5	26,727	-0.07%
2023/05/25	23.6	150.35	14.1	150.50	150.00	9.5	26,905	0.04%
2023/05/24	21.4	151.69	13	151.81	151.50	8.4	27,177	0.03%
2023/05/23	11.4	151.70	0	0.00	151.50	11.4	27,736	0.04%
2023/05/22	0.1	154.00	7.7	153.32	153.50	-7.6	27,619	-0.03%
2023/05/19	12.7	151.01	0.4	150.79	150.50	12.2	27,430	0.04%
2023/05/18	17.9	151.53	8	151.88	151.00	9.9	27,342	0.04%
2023/05/17	4.8	151.14	5.2	151.42	151.00	-0.4	27,418	0.00%
2023/05/16	26.4	151.40	33.1	151.39	151.00	-6.8	27,540	-0.02%
2023/05/15	12.6	150.51	12.2	151.89	152.50	0.4	27,598	0.00%
2023/05/12	1.5	151.32	9	151.94	152.50	-7.5	27,656	-0.03%
2023/05/11	13.7	152.10	18.1	151.45	151.00	-4.4	27,729	-0.02%
2023/05/10	41.5	154.89	11.5	154.43	155.00	29.9	27,613	0.11%
2023/05/09	2.5	151.03	3.2	151.00	151.00	-0.7	27,411	0.00%
2023/05/08	7.1	150.57	11	150.27	151.00	-3.9	27,731	-0.01%
2023/05/05	7.3	151.49	1	151.00	151.50	6.3	28,099	0.02%
2023/05/04	22.6	151.24	18	151.14	150.50	4.6	28,367	0.02%
2023/05/03	64	150.94	11	151.09	150.00	53	28,270	0.19%
2023/05/02	61.5	155.70	54	155.52	155.50	7.4	27,680	0.03%
2023/04/28	19.1	161.63	15.5	162.14	161.50	3.5	27,264	0.01%
2023/04/27	8.2	159.18	1	160.00	159.00	7.2	27,278	0.03%
2023/04/26	9.9	160.22	23.5	159.69	160.00	-13.6	27,299	-0.05%
2023/04/25	32	165.04	5.5	162.94	162.00	26.5	27,227	0.10%
2023/04/24	2	164.77	2	165.00	165.00	0	27,297	0.00%
2023/04/21	22.5	167.83	12.1	167.21	166.00	10.3	27,427	0.04%
2023/04/20	4	168.75	33	170.32	170.50	-29	27,297	-0.11%
2023/04/19	22.1	168.39	4.2	168.90	168.00	17.9	27,522	0.07%
2023/04/18	26.1	173.77	28.4	170.77	170.00	-2.2	27,398	-0.01%
2023/04/17	34.7	172.44	10	172.57	174.50	24.7	27,159	0.09%
2023/04/14	11.2	168.25	22.7	168.72	170.00	-11.6	26,921	-0.04%
2023/04/13	2.1	165.76	2	166.50	166.50	0.1	26,615	0.00%
2023/04/12	19.1	166.63	15	166.57	166.50	4.1	26,726	0.02%
2023/04/11	16.5	164.31	22.1	165.61	164.50	-5.5	26,529	-0.02%
2023/04/10	3.2	164.77	4.1	163.76	163.50	-0.9	26,684	0.00%
2023/04/07	1.6	160.70	16.1	161.88	163.50	-14.6	26,603	-0.05%
2023/04/06	3.1	158.99	1.1	158.08	158.00	2	26,571	0.01%
2023/03/31	21.2	159.22	3	159.83	158.50	18.2	26,943	0.07%
2023/03/30	5.4	158.63	3	158.67	158.00	2.4	27,792	0.01%
2023/03/29	6.1	159.25	2	160.75	158.50	4.1	28,237	0.01%
2023/03/28	4	161.00	11.4	160.73	160.50	-7.4	28,697	-0.03%
2023/03/27	12.4	158.28	7.2	158.35	161.00	5.2	29,204	0.02%
2023/03/24	7.7	160.24	2.3	160.22	160.50	5.4	30,143	0.02%
2023/03/23	19.4	158.98	8.1	158.87	159.50	11.4	30,253	0.04%
2023/03/22	7.2	161.42	2.6	161.33	161.50	4.6	30,188	0.02%
2023/03/21	10.8	161.34	2.4	160.79	160.50	8.4	30,206	0.03%
2023/03/20	12.4	162.72	10.4	164.51	162.00	2	30,099	0.01%
2023/03/17	72.9	161.01	8.6	161.22	162.00	64.3	29,846	0.22%
2023/03/16	88.4	162.52	37.7	161.04	159.50	50.7	29,571	0.17%
2023/03/15	110.2	175.89	76.1	171.14	167.00	34.1	28,621	0.12%	大買/
2023/03/14	37	166.93	66.3	168.25	171.00	-29.3	26,668	-0.11%
2023/03/13	6.2	168.10	18.6	167.92	170.50	-12.3	25,971	-0.05%
2023/03/10	83	166.09	56.3	166.81	165.00	26.8	25,495	0.10%
2023/03/09	3.2	163.85	15.5	163.82	164.50	-12.3	24,452	-0.05%
2023/03/08	14.5	162.52	42	162.01	161.00	-27.5	24,366	-0.11%
2023/03/07	3.4	163.53	10.3	163.67	166.00	-6.9	24,298	-0.03%
2023/03/06	12.2	163.26	20	164.03	164.50	-7.9	24,396	-0.03%
2023/03/03	12.2	159.75	12.4	160.84	163.00	-0.3	24,567	0.00%
2023/03/02	15.2	160.36	16	159.81	160.50	-0.8	24,620	0.00%
2023/03/01	7.1	154.87	4	155.75	156.00	3.1	24,421	0.01%
2023/02/24	61.1	157.00	11.2	156.07	157.00	49.9	24,337	0.21%
2023/02/23	25.1	157.38	13.2	156.63	158.00	11.9	24,160	0.05%
2023/02/22	48.3	154.82	14.3	154.47	152.50	34	23,941	0.14%
2023/02/21	23.4	149.97	24.3	149.75	155.00	-1	23,692	0.00%
2023/02/20	3.2	147.00	8.6	146.53	147.00	-5.4	23,485	-0.02%
2023/02/17	6.2	145.92	6.8	145.99	146.00	-0.6	23,860	0.00%
2023/02/16	1.2	147.96	8	147.88	148.00	-6.8	24,474	-0.03%
2023/02/15	10.3	147.02	2.2	147.59	146.50	8.1	25,323	0.03%
2023/02/14	6.7	146.94	12.1	147.42	149.00	-5.3	25,695	-0.02%
2023/02/13	22.5	143.33	12	144.17	143.50	10.5	25,862	0.04%
2023/02/10	10.5	148.06	19.2	147.96	147.00	-8.7	26,416	-0.03%
2023/02/09	37	150.73	12	150.04	150.00	25	26,872	0.09%
2023/02/08	5.2	151.51	8.3	151.50	151.50	-3.1	27,255	-0.01%
2023/02/07	4.2	151.37	4	151.25	151.00	0.2	27,677	0.00%
2023/02/06	19.8	151.99	68	151.10	151.00	-48.2	28,290	-0.17%
2023/02/03	55.1	157.49	13	158.35	157.00	42.1	28,298	0.15%
2023/02/02	9.3	155.10	18	155.06	156.00	-8.7	28,433	-0.03%
2023/02/01	10.6	152.30	7	152.43	152.00	3.6	28,501	0.01%
2023/01/31	2	151.55	2	152.00	152.00	0	28,789	0.00%
2023/01/30	10.1	151.26	49.4	150.96	150.50	-39.3	29,351	-0.13%
2023/01/17	39.7	152.67	9.3	153.75	152.50	30.4	29,516	0.10%
2023/01/16	7.7	150.40	34.2	150.52	151.50	-26.5	29,949	-0.09%
2023/01/13	17.2	152.74	19	153.37	152.50	-1.8	30,224	-0.01%
2023/01/12	46.4	154.98	24	152.65	152.50	22.4	31,040	0.07%
2023/01/11	14	157.04	6	159.08	156.50	8	31,456	0.03%
2023/01/10	9	155.50	5.5	156.71	155.50	3.5	31,952	0.01%
2023/01/09	11.1	155.99	58.3	155.59	155.00	-47.2	33,062	-0.14%
2023/01/06	25.2	157.07	4	158.62	159.00	21.2	33,377	0.06%
2023/01/05	4.2	158.19	7.5	158.70	156.50	-3.3	33,744	-0.01%
2023/01/04	18.1	157.36	3	158.50	156.00	15.1	34,379	0.04%
2023/01/03	5.3	161.68	5.1	161.10	160.00	0.2	34,692	0.00%
2022/12/30	13	163.00	19.2	163.02	163.00	-6.2	34,774	-0.02%
2022/12/29	5.2	159.87	5	159.40	160.00	0.2	35,206	0.00%
2022/12/28	15	160.75	5	161.60	159.00	10	35,835	0.03%
2022/12/27	32	164.27	23.2	165.47	162.50	8.8	36,335	0.02%
2022/12/26	13.2	164.74	8	164.25	162.50	5.2	37,155	0.01%
2022/12/23	14	166.71	54	167.23	167.50	-40	37,680	-0.11%
2022/12/22	66	168.03	30	169.34	171.50	36	37,869	0.10%
2022/12/21	27	163.35	10.3	163.56	164.00	16.7	37,883	0.04%
2022/12/20	95	161.78	17.1	163.07	158.50	77.9	38,220	0.20%
2022/12/19	19.4	163.97	19.9	164.63	162.00	-0.5	38,917	0.00%
2022/12/16	92.2	162.48	52.3	164.33	164.00	39.9	39,083	0.10%
2022/12/15	1	154.00	16.1	154.88	157.00	-15.1	38,991	-0.04%
2022/12/14	16.1	152.16	10.1	152.01	152.00	6	39,638	0.02%
2022/12/13	13	155.62	6	156.50	155.00	7	40,008	0.02%
2022/12/12	3	154.00	3	154.67	154.50	0	40,766	0.00%
2022/12/09	20.1	152.75	6.1	153.32	154.50	14	41,625	0.03%
2022/12/08	45.1	150.18	15	150.50	151.00	30.1	42,498	0.07%
2022/12/07	6.8	151.29	5	152.30	151.50	1.8	44,222	0.00%
2022/12/06	19.7	155.36	41.4	155.06	152.50	-21.7	44,704	-0.05%
2022/12/05	7.3	159.41	99	159.71	159.00	-91.7	45,493	-0.20%
2022/12/02	12	160.16	14	159.18	158.50	-2	45,703	0.00%
2022/12/01	19.6	164.68	24.3	163.01	162.00	-4.7	46,812	-0.01%
2022/11/30	13.1	161.65	13	162.62	163.00	0.1	46,930	0.00%
2022/11/29	17	157.91	26.4	158.83	161.00	-9.4	47,245	-0.02%
2022/11/28	21	158.79	23	159.13	157.50	-2	47,987	0.00%
2022/11/25	16.1	162.16	13.2	162.76	160.50	2.9	48,129	0.01%
2022/11/24	14.3	156.69	19.4	157.64	161.00	-5.1	48,659	-0.01%
2022/11/23	6	152.92	13.3	153.42	153.50	-7.3	48,593	-0.02%
2022/11/22	6	149.17	8.3	149.73	150.50	-2.3	48,960	0.00%
2022/11/21	10.4	148.24	14.1	148.60	147.50	-3.7	49,966	-0.01%
2022/11/18	22.1	152.11	16	152.69	150.50	6.1	50,925	0.01%
2022/11/17	36.1	154.96	2	154.50	154.00	34.1	52,546	0.06%
2022/11/16	11.1	154.73	13.5	154.56	154.50	-2.4	53,035	0.00%
2022/11/15	18	154.53	25.6	154.82	155.00	-7.6	54,115	-0.01%
2022/11/14	17.1	154.09	22.3	154.61	155.50	-5.1	55,197	-0.01%
2022/11/11	28.8	152.00	33.7	151.29	150.00	-4.9	56,578	-0.01%
2022/11/10	33.1	150.32	33	150.97	151.00	0.1	57,418	0.00%
2022/11/09	24.8	148.40	19.1	148.10	148.50	5.7	58,833	0.01%
2022/11/08	21.8	148.56	27	148.83	147.50	-5.2	59,257	-0.01%
2022/11/07	112	141.87	118.2	143.71	143.50	-6.2	59,292	-0.01%	大買/大賣/
2022/11/04	19	137.76	31.1	137.60	139.00	-12.1	59,938	-0.02%
2022/11/03	12.5	134.55	12.5	134.98	135.00	0.1	60,344	0.00%
2022/11/02	108	138.16	8.6	137.39	137.00	99.5	61,818	0.16%	大買/
2022/11/01	20.1	136.54	21.6	135.64	135.00	-1.5	62,196	0.00%
2022/10/31	14.6	134.44	77.4	133.73	137.50	-62.8	62,743	-0.10%
2022/10/28	19.7	138.45	70	136.77	137.50	-50.3	62,905	-0.08%
2022/10/27	16.1	140.12	142.3	141.42	142.50	-126.2	63,650	-0.20%	大賣/鉅額交易
2022/10/26	32.3	136.20	47.3	137.62	139.00	-15	64,661	-0.02%
2022/10/25	7.1	138.72	9.4	138.54	139.00	-2.3	65,425	0.00%
2022/10/24	13.7	140.46	16	140.41	137.50	-2.3	66,456	0.00%
2022/10/21	27.3	137.12	19.4	136.44	135.50	7.9	67,585	0.01%
2022/10/20	49.5	134.28	75.1	134.52	137.00	-25.6	67,859	-0.04%
2022/10/19	28.1	143.49	39.6	144.73	144.00	-11.5	68,054	-0.02%
2022/10/18	17.2	141.99	43.6	143.27	141.00	-26.3	68,950	-0.04%
2022/10/17	165.7	139.06	175.1	138.25	140.00	-9.4	69,802	-0.01%	大買/大賣/
2022/10/14	33.1	150.26	33.4	151.56	152.50	-0.3	70,879	0.00%
2022/10/13	16.2	145.20	9	147.56	144.50	7.2	71,431	0.01%
2022/10/12	34	149.53	16.8	148.26	147.00	17.2	73,758	0.02%
2022/10/11	18.1	155.36	24.4	155.52	156.00	-6.3	74,873	-0.01%
2022/10/07	33.6	155.78	24.7	156.01	155.50	8.9	76,526	0.01%
2022/10/06	30.5	152.11	20	153.88	155.50	10.5	79,300	0.01%
2022/10/05	93.4	156.07	103.3	156.70	155.50	-9.9	80,642	-0.01%	大賣/
2022/10/04	32.4	151.53	29	151.69	150.50	3.4	82,828	0.00%
2022/10/03	46.3	149.84	39.8	149.92	149.50	6.5	84,746	0.01%
2022/09/30	25.4	140.59	35.3	141.47	146.00	-9.9	89,404	-0.01%
2022/09/29	23.7	146.98	27.1	147.99	144.00	-3.4	92,868	0.00%
2022/09/28	88.4	147.06	60.4	146.91	144.00	28	95,013	0.03%
2022/09/27	59.2	151.67	58.8	150.28	153.50	0.3	96,326	0.00%
2022/09/26	34.7	148.73	33.5	148.14	145.50	1.2	98,920	0.00%
2022/09/23	40.3	158.84	42.8	158.87	158.00	-2.5	101,954	0.00%
2022/09/22	37	158.86	39.4	158.44	156.00	-2.4	103,290	0.00%
2022/09/21	29.2	170.21	22.2	170.05	166.50	7	105,540	0.01%
2022/09/20	34.3	170.81	22.1	170.97	172.50	12.2	106,936	0.01%
2022/09/19	65.4	176.69	17.6	175.83	169.00	47.8	109,423	0.04%
2022/09/06	48.5	81.00	151.4	80.77	80.80	-102.9	109,750	-0.09%	大賣/鉅額交易
2022/09/05	153	80.02	43.6	80.40	80.00	109.4	110,450	0.10%	大買/鉅額交易
2022/09/02	324.6	82.74	293.4	81.30	79.70	31.2	111,134	0.03%	大買/大賣/
2022/09/01	340.2	87.27	77.7	86.83	86.20	262.5	110,104	0.24%	大買/鉅額交易
2022/08/31	43.1	87.71	36.6	86.84	88.30	6.5	111,154	0.01%
2022/08/30	5.8	88.16	42.9	88.08	88.00	-37.1	110,653	-0.03%
2022/08/29	85.6	87.69	579.7	87.98	87.90	-494	110,637	-0.45%	大賣/鉅額交易
2022/08/26	30.2	94.14	63.6	93.97	93.50	-33.3	110,403	-0.03%
2022/08/25	21.1	93.22	34.5	93.41	93.20	-13.4	110,452	-0.01%
2022/08/24	79	93.55	28	93.51	92.10	51	110,843	0.05%
2022/08/23	16	95.49	17.1	95.54	95.10	-1.1	111,196	0.00%
2022/08/22	52.6	95.53	21.1	95.68	95.00	31.5	111,536	0.03%
2022/08/19	19.1	98.20	25.3	98.27	98.00	-6.3	111,307	-0.01%
2022/08/18	68.2	98.45	46.1	98.60	97.80	22.1	111,482	0.02%
2022/08/17	264.4	98.89	58.1	98.79	98.30	206.3	111,900	0.18%	大買/鉅額交易
2022/08/16	97.7	98.35	254.9	97.71	97.10	-157.2	112,179	-0.14%	大賣/鉅額交易
2022/08/15	108.6	99.95	179.2	100.05	99.50	-70.6	113,986	-0.06%	大買/大賣/
2022/08/12	238.1	103.53	14.4	103.97	104.00	223.7	113,201	0.20%	大買/鉅額交易
2022/08/11	96.3	105.23	115.7	103.63	103.00	-19.4	114,580	-0.02%	大賣/
2022/08/10	57.2	104.44	52.4	104.06	103.00	4.8	113,853	0.00%
2022/08/09	108.4	102.97	95.6	103.15	105.00	12.8	113,610	0.01%	大買/
2022/08/08	120.6	99.45	67.5	99.72	101.00	53.1	113,561	0.05%	大買/
2022/08/05	57.1	97.74	161.4	98.03	99.20	-104.3	112,786	-0.09%	大賣/鉅額交易
2022/08/04	56.3	93.09	49.8	93.14	94.00	6.5	112,735	0.01%
2022/08/03	39	93.17	16.3	93.38	93.20	22.8	113,100	0.02%
2022/08/02	50.7	93.50	39.2	93.65	93.30	11.6	114,082	0.01%
2022/08/01	19.9	95.66	25	96.36	96.60	-5.1	114,967	0.00%
2022/07/29	49.3	95.69	120.8	95.79	95.50	-71.4	116,058	-0.06%	大賣/
2022/07/28	51.3	93.38	8	92.65	92.00	43.3	116,037	0.04%
2022/07/27	46.9	93.48	37.5	93.65	94.00	9.4	116,797	0.01%
2022/07/26	54.4	91.21	51.1	91.77	91.70	3.4	116,958	0.00%
2022/07/25	47.2	92.23	96	91.85	92.10	-48.9	117,984	-0.04%
2022/07/22	91	94.42	91.1	94.42	94.20	-0.1	117,754	0.00%
2022/07/21	43.3	91.70	200.6	92.08	93.00	-157.3	117,727	-0.13%	大賣/鉅額交易
2022/07/20	60.9	90.77	27.4	91.75	89.70	33.5	116,996	0.03%
2022/07/19	51.4	91.31	79.2	91.70	91.60	-27.8	117,778	-0.02%
2022/07/18	23.3	90.03	31.9	89.94	89.30	-8.6	117,285	-0.01%
2022/07/15	75.4	89.83	22.8	89.72	89.30	52.6	117,712	0.04%
2022/07/14	50.6	89.80	57.3	89.40	90.60	-6.7	118,086	-0.01%
2022/07/13	114.5	89.18	68.3	88.88	87.10	46.2	117,449	0.04%	大買/
2022/07/12	112.8	87.40	114	87.57	86.10	-1.2	116,723	0.00%	大買/大賣/
2022/07/11	102.2	92.82	40.3	92.50	92.30	61.9	115,616	0.05%	大買/
2022/07/08	181.1	92.93	149.4	93.51	92.70	31.7	115,425	0.03%	大買/大賣/
2022/07/07	127.2	87.56	119.2	87.87	88.40	7.9	114,229	0.01%	大買/大賣/
2022/07/06	128.6	87.66	68	87.46	85.80	60.6	113,418	0.05%	大買/
2022/07/05	71.8	87.22	110.2	86.62	87.70	-38.3	112,527	-0.03%	大賣/
2022/07/04	119.4	80.56	89.3	81.66	82.50	30	110,875	0.03%	大買/
2022/07/01	166.8	83.51	268.2	83.00	79.80	-101.4	109,978	-0.09%	大買/大賣/鉅額交易
2022/06/30	171.3	86.30	207.5	86.06	84.60	-36.1	108,135	-0.03%	大買/大賣/
2022/06/29	738.6	93.28	525.1	90.46	89.00	213.5	106,524	0.20%	大買/大賣/鉅額交易
2022/06/28	215.8	107.58	186.7	107.39	108.50	29.1	101,371	0.03%	大買/大賣/
2022/06/27	74.8	105.45	97	106.47	108.50	-22.2	97,932	-0.02%
2022/06/24	109.7	100.38	103.3	99.67	98.70	6.4	96,001	0.01%	大買/大賣/
2022/06/23	220.7	99.66	164.3	98.74	96.10	56.3	95,217	0.06%	大買/大賣/
2022/06/22	88.6	106.40	157.1	104.80	102.00	-68.5	94,380	-0.07%	大賣/
2022/06/21	62.1	111.04	49.9	110.36	110.00	12.2	91,420	0.01%
2022/06/20	221.2	111.94	181.3	112.50	109.50	39.9	90,332	0.04%	大買/大賣/
2022/06/17	264.8	120.04	138.3	118.71	119.50	126.5	88,054	0.14%	大買/大賣/鉅額交易
2022/06/16	323.2	122.42	217.5	122.07	119.50	105.7	87,782	0.12%	大買/大賣/鉅額交易
2022/06/15	53.5	129.87	299	128.88	128.00	-245.5	87,290	-0.28%	大賣/鉅額交易
2022/06/14	215.5	129.90	59	130.39	131.50	156.5	91,019	0.17%	大買/鉅額交易
2022/06/13	87.3	132.55	324.2	132.69	130.50	-236.9	98,088	-0.24%	大賣/鉅額交易
2022/06/10	125.6	138.89	231	138.01	139.00	-105.5	101,235	-0.10%	大買/大賣/鉅額交易
2022/06/09	177.2	140.45	126	140.48	140.00	51.2	103,838	0.05%	大買/大賣/
2022/06/08	24.2	144.73	49.3	144.75	145.50	-25.1	105,150	-0.02%
2022/06/07	23	144.89	24.1	144.77	144.50	-1.1	108,405	0.00%
2022/06/06	58.8	145.52	29	146.14	143.50	29.8	112,216	0.03%
2022/06/02	63.1	144.10	48.2	144.50	144.50	14.9	117,494	0.01%
2022/06/01	151.2	143.92	32	143.83	144.50	119.2	122,507	0.10%	大買/鉅額交易
2022/05/31	255.3	141.62	178.1	141.93	140.50	77.1	128,602	0.06%	大買/大賣/
2022/05/30	20.3	144.84	231.7	144.52	144.00	-211.4	130,969	-0.16%	大賣/鉅額交易
2022/05/27	18	143.86	30.6	143.85	144.50	-12.6	133,139	-0.01%
2022/05/26	26.2	142.60	9.1	143.32	142.00	17.1	135,923	0.01%
2022/05/25	42.1	143.87	76.1	143.24	143.00	-34	137,580	-0.02%
2022/05/24	94.4	144.74	86.3	143.89	142.00	8.1	140,648	0.01%
2022/05/23	521.9	143.99	348.6	143.91	144.00	173.3	141,672	0.12%	大買/大賣/鉅額交易
2022/05/20	252.2	135.68	29.9	135.86	135.00	222.3	143,505	0.15%	大買/鉅額交易
2022/05/19	169.1	132.18	138.1	134.90	136.00	31.1	146,445	0.02%	大買/大賣/
2022/05/18	20.2	137.80	30.9	137.78	137.50	-10.7	147,550	-0.01%
2022/05/17	183.3	136.81	152.5	136.84	135.50	30.9	148,465	0.02%	大買/大賣/
2022/05/16	114.7	139.13	410.3	138.84	137.50	-295.6	148,528	-0.20%	大買/大賣/鉅額交易
2022/05/13	27.1	142.91	49.6	143.23	143.50	-22.4	147,529	-0.02%
2022/05/12	79	142.24	62.8	142.99	139.00	16.2	148,790	0.01%
2022/05/11	44.8	146.91	27.2	146.13	144.50	17.6	149,339	0.01%
2022/05/10	42.6	146.32	54.5	147.23	149.00	-11.9	149,834	-0.01%
2022/05/09	173.9	150.60	116.1	149.31	147.00	57.8	149,854	0.04%	大買/大賣/
2022/05/06	293.6	152.53	92.6	151.41	154.00	201	151,677	0.13%	大買/鉅額交易
2022/05/05	80.2	152.97	61.2	152.17	152.50	19	151,966	0.01%
2022/05/04	60.8	151.31	113.4	151.60	151.50	-52.6	151,229	-0.03%	大賣/
2022/05/03	48.8	145.26	28	145.41	146.50	20.8	151,034	0.01%
2022/04/29	32.2	144.08	88.5	144.18	145.00	-56.4	152,395	-0.04%
2022/04/28	86.5	140.61	64.3	139.32	138.00	22.3	153,466	0.01%
2022/04/27	46.4	137.37	107.4	137.35	140.00	-61	153,629	-0.04%	大賣/
2022/04/26	49.6	140.08	22.1	139.73	139.00	27.5	154,336	0.02%
2022/04/25	160.8	141.87	144.3	140.00	139.50	16.6	154,956	0.01%	大買/大賣/
2022/04/22	42.3	145.53	79.5	146.82	147.50	-37.2	154,411	-0.02%
2022/04/21	79.4	146.22	45.5	146.08	145.50	33.9	155,375	0.02%
2022/04/20	24.2	143.21	27.1	143.68	143.50	-2.8	155,690	0.00%
2022/04/19	29	141.74	68.3	141.33	141.50	-39.3	156,662	-0.03%
2022/04/18	57.7	139.11	73	139.77	138.00	-15.3	157,249	-0.01%
2022/04/15	40.1	139.61	85.9	139.59	141.50	-45.8	158,579	-0.03%
2022/04/14	108.3	139.86	15.1	139.94	138.00	93.1	159,052	0.06%	大買/
2022/04/13	33.5	139.32	73.8	138.27	140.00	-40.4	159,379	-0.03%
2022/04/12	66.6	134.66	39.5	134.00	134.50	27.1	158,970	0.02%
2022/04/11	263.1	137.38	82.1	136.78	136.00	181	158,820	0.11%	大買/鉅額交易
2022/04/08	51.2	134.87	39.3	134.11	135.50	11.9	160,447	0.01%
2022/04/07	58.4	130.67	32	130.50	128.50	26.4	160,256	0.02%
2022/04/06	38.1	134.20	9	134.11	133.50	29.1	160,346	0.02%
2022/04/01	37.6	137.03	47.1	137.08	138.50	-9.5	161,153	-0.01%
2022/03/31	13.7	135.18	24.3	135.69	135.00	-10.5	160,612	-0.01%
2022/03/30	83.6	134.81	71	135.44	135.00	12.6	160,879	0.01%
2022/03/29	67.4	135.47	57.2	135.62	135.00	10.2	160,807	0.01%
2022/03/28	67.9	130.84	118.3	131.10	133.00	-50.4	160,703	-0.03%	大賣/
2022/03/25	354	136.41	252	134.76	132.50	102	160,740	0.06%	大買/大賣/鉅額交易
2022/03/24	74.1	141.33	63.2	141.17	140.50	10.9	159,508	0.01%
2022/03/23	22.2	143.59	96	142.65	143.50	-73.8	159,913	-0.05%
2022/03/22	68.4	143.70	60	143.44	142.50	8.4	160,671	0.01%
2022/03/21	133.9	141.75	275.8	142.20	144.50	-142	161,414	-0.09%	大買/大賣/鉅額交易
2022/03/18	101.6	142.33	108.7	141.81	141.00	-7.1	162,524	0.00%	大買/大賣/
2022/03/17	344.1	144.99	280	143.12	146.50	64.2	161,352	0.04%	大買/大賣/
2022/03/16	514.8	152.96	1,285.8	151.67	143.00	-771	159,444	-0.48%	大買/大賣/鉅額交易
2022/03/15	428.3	161.08	328.7	159.74	158.00	99.6	152,784	0.07%	大買/大賣/
2022/03/14	120.1	164.30	135.4	163.93	164.50	-15.3	151,725	-0.01%	大買/大賣/
2022/03/11	149.2	158.10	453.6	158.76	160.00	-304.5	152,733	-0.20%	大買/大賣/鉅額交易
2022/03/10	313.8	159.85	226.4	158.68	156.00	87.4	153,533	0.06%	大買/大賣/
2022/03/09	196.4	153.18	301.2	153.44	156.00	-104.7	153,264	-0.07%	大買/大賣/鉅額交易
2022/03/08	598.6	146.10	407.4	147.54	147.00	191.2	154,489	0.12%	大買/大賣/鉅額交易
2022/03/07	318.4	155.85	388	156.58	151.00	-69.7	149,636	-0.05%	大買/大賣/
2022/03/04	385.4	164.65	395.2	163.64	159.00	-9.9	146,034	-0.01%	大買/大賣/
2022/03/03	111.5	157.61	141.5	157.82	160.50	-30	141,629	-0.02%	大買/大賣/
2022/03/02	208.2	151.59	161.2	152.21	151.50	47	141,292	0.03%	大買/大賣/
2022/03/01	84	148.18	178	147.80	150.50	-94	141,164	-0.07%	大賣/
2022/02/25	206.6	145.05	148.8	144.60	143.50	57.7	138,574	0.04%	大買/大賣/
2022/02/24	238.1	141.97	225.8	143.57	141.50	12.3	137,892	0.01%	大買/大賣/
2022/02/23	69.3	146.23	166.7	146.06	145.00	-97.4	135,778	-0.07%	大賣/
2022/02/22	280.6	141.46	281.8	140.92	142.50	-1.2	135,360	0.00%	大買/大賣/
2022/02/21	157.1	145.76	155.9	145.69	147.00	1.2	132,479	0.00%	大買/大賣/
2022/02/18	77.9	137.81	229.6	137.83	141.50	-151.7	130,913	-0.12%	大賣/鉅額交易
2022/02/17	46.3	134.26	36.4	135.02	133.50	10	130,341	0.01%
2022/02/16	44.3	134.35	61.8	133.88	133.50	-17.5	130,324	-0.01%
2022/02/15	42.3	131.79	66.1	131.77	132.00	-23.8	131,615	-0.02%
2022/02/14	108	132.98	125.6	132.83	130.00	-17.6	135,142	-0.01%	大買/大賣/
2022/02/11	243.6	133.71	135.3	133.05	131.50	108.2	135,823	0.08%	大買/大賣/鉅額交易
2022/02/10	65.6	131.27	135.3	130.96	132.00	-69.7	137,310	-0.05%	大賣/
2022/02/09	60.3	130.54	67.4	130.07	129.00	-7.2	141,333	-0.01%
2022/02/08	152.1	127.38	169.4	128.23	129.00	-17.3	142,570	-0.01%	大買/大賣/
2022/02/07	87.6	119.92	98.1	119.21	124.00	-10.5	142,448	-0.01%
2022/01/26	30.9	113.07	28.1	112.59	113.00	2.8	145,182	0.00%
2022/01/25	91.3	111.48	15.2	112.04	110.00	76.1	146,927	0.05%
2022/01/24	44.5	113.75	88.7	113.87	115.00	-44.2	147,622	-0.03%
2022/01/21	154.9	117.94	60.1	119.12	115.50	94.8	148,843	0.06%	大買/
2022/01/20	42.2	122.79	29	123.64	124.00	13.2	147,911	0.01%
2022/01/19	106.5	123.81	132.5	125.00	122.50	-25.9	148,513	-0.02%	大買/大賣/
2022/01/18	63.6	127.00	60.5	126.31	127.00	3	148,700	0.00%
2022/01/17	133	127.98	17	127.74	127.00	116	150,741	0.08%	大買/鉅額交易
2022/01/14	110.4	127.04	138	127.78	132.00	-27.5	151,250	-0.02%	大買/大賣/
2022/01/13	87	127.74	47	127.61	126.00	40	150,441	0.03%
2022/01/12	181.4	130.18	116.5	131.42	128.50	64.8	150,664	0.04%	大買/大賣/
2022/01/11	68.3	134.86	74.8	136.22	134.00	-6.5	150,372	0.00%
2022/01/10	164.7	137.37	75.2	139.16	136.50	89.5	153,323	0.06%	大買/
2022/01/07	109.8	142.14	36.4	142.65	140.50	73.4	153,391	0.05%	大買/
2022/01/06	91.1	142.81	82.4	142.89	143.00	8.8	155,682	0.01%
2022/01/05	77.5	142.01	67.2	142.20	141.00	10.2	157,420	0.01%
2022/01/04	294.4	139.48	78.4	139.41	140.50	216	160,365	0.13%	大買/鉅額交易
2022/01/03	246.2	138.48	198.6	136.59	139.50	47.6	161,661	0.03%	大買/大賣/
2021/12/30	46.9	142.28	39.3	142.26	142.50	7.6	162,803	0.00%
2021/12/29	83.2	144.64	76.5	145.48	144.00	6.7	165,151	0.00%
2021/12/28	213.7	143.48	65.7	143.90	143.50	148	169,330	0.09%	大買/鉅額交易
2021/12/27	14.3	139.64	9.2	139.50	139.50	5.1	172,634	0.00%
2021/12/24	71.7	139.07	72	140.61	139.00	-0.3	177,210	0.00%
2021/12/23	63.4	141.18	125.1	139.76	139.00	-61.7	177,626	-0.03%	大賣/
2021/12/22	20.3	140.89	24	140.52	140.00	-3.7	178,829	0.00%
2021/12/21	159.3	139.51	144.3	140.02	141.50	15	180,705	0.01%	大買/大賣/
2021/12/20	187.5	139.47	177.4	139.43	139.00	10.1	182,485	0.01%	大買/大賣/
2021/12/17	111.5	141.30	361.7	142.25	140.50	-250.2	184,112	-0.14%	大買/大賣/鉅額交易
2021/12/16	162.7	140.12	138.5	140.80	141.00	24.3	183,615	0.01%	大買/大賣/
2021/12/15	80.7	135.65	118.1	135.89	138.00	-37.4	183,159	-0.02%	大賣/
2021/12/14	199.7	136.08	267.7	135.32	133.00	-68	183,106	-0.04%	大買/大賣/
2021/12/13	70.2	141.55	70.6	141.87	140.00	-0.4	181,061	0.00%
2021/12/10	176.2	141.39	135.6	142.20	140.00	40.5	182,663	0.02%	大買/大賣/
2021/12/09	131.7	144.41	199	143.76	146.00	-67.2	182,805	-0.04%	大買/大賣/
2021/12/08	217.9	146.38	158	145.50	143.50	59.9	183,955	0.03%	大買/大賣/
2021/12/07	222.2	143.27	208.8	143.66	144.00	13.4	183,428	0.01%	大買/大賣/
2021/12/06	192.6	139.36	222.8	139.32	141.00	-30.3	181,188	-0.02%	大買/大賣/
2021/12/03	216.5	134.47	168.9	134.88	133.50	47.6	180,240	0.03%	大買/大賣/
2021/12/02	129.1	131.63	234.3	130.06	133.00	-105.2	181,513	-0.06%	大買/大賣/鉅額交易
2021/12/01	55.4	124.78	60.1	124.64	124.50	-4.8	179,276	0.00%
2021/11/30	99	123.74	72.6	123.80	124.50	26.4	181,460	0.01%
2021/11/29	85.7	121.07	132.6	121.32	120.00	-46.9	182,714	-0.03%	大賣/
2021/11/26	270.4	121.59	189.2	121.14	118.50	81.2	184,621	0.04%	大買/大賣/
2021/11/25	109.3	123.91	145	124.14	124.50	-35.7	183,392	-0.02%	大買/大賣/
2021/11/24	29.4	119.68	92.1	120.44	120.00	-62.7	181,941	-0.03%
2021/11/23	61.4	120.41	56	120.61	119.50	5.4	182,953	0.00%
2021/11/22	156.2	119.00	70.2	120.16	119.50	86	184,329	0.05%	大買/
2021/11/19	96.1	119.09	105.2	117.62	117.00	-9.1	185,580	0.00%	大賣/
2021/11/18	93.2	118.38	133.8	119.97	119.00	-40.6	189,398	-0.02%	大賣/
2021/11/17	98.5	117.70	183.2	117.46	117.00	-84.7	192,811	-0.04%	大賣/
2021/11/16	145.2	115.40	151.6	116.11	119.50	-6.4	193,997	0.00%	大買/大賣/
2021/11/15	72.2	112.82	71.1	113.30	112.00	1.1	196,466	0.00%
2021/11/12	232.2	112.39	81	111.92	111.50	151.2	199,268	0.08%	大買/鉅額交易
2021/11/11	204	115.37	151.5	115.04	109.50	52.6	198,947	0.03%	大買/大賣/
2021/11/10	232	122.02	175.5	121.93	120.00	56.5	197,060	0.03%	大買/大賣/
2021/11/09	305.9	122.92	255.1	122.88	122.00	50.8	197,592	0.03%	大買/大賣/
2021/11/08	279.3	118.74	198.2	119.63	124.00	81.1	198,679	0.04%	大買/大賣/
2021/11/05	143.2	110.41	162.2	111.44	114.00	-18.9	201,236	-0.01%	大買/大賣/
2021/11/04	227.9	114.23	232.1	113.30	109.50	-4.2	204,910	0.00%	大買/大賣/
2021/11/03	238.2	110.99	271.2	110.92	112.00	-33.1	206,410	-0.02%	大買/大賣/
2021/11/02	144.6	104.67	208.2	105.14	105.00	-63.6	209,357	-0.03%	大買/大賣/
2021/11/01	214.4	101.98	90.6	101.57	100.50	123.8	210,903	0.06%	大買/鉅額交易
2021/10/29	161.8	97.53	294.5	97.42	99.50	-132.6	213,497	-0.06%	大買/大賣/鉅額交易
2021/10/28	82.6	94.32	80.6	94.86	93.20	2	219,262	0.00%
2021/10/27	143.4	93.51	41	93.55	92.80	102.4	228,121	0.04%	大買/鉅額交易
2021/10/26	102.1	95.46	79.1	95.50	95.10	23	239,233	0.01%	大買/
2021/10/25	208.2	94.02	186.4	93.42	95.30	21.8	246,483	0.01%	大買/大賣/
2021/10/22	112.4	90.34	94.2	90.31	89.20	18.3	254,186	0.01%	大買/
2021/10/21	74.1	92.72	106.3	92.94	92.20	-32.2	260,530	-0.01%	大賣/
2021/10/20	65.3	93.16	68.1	93.22	91.40	-2.8	265,268	0.00%
2021/10/19	119.4	93.25	121.4	93.67	91.70	-2	272,326	0.00%	大買/大賣/
2021/10/18	225	89.77	283.9	89.12	92.40	-59	280,299	-0.02%	大買/大賣/
2021/10/15	124.6	94.90	146	94.34	93.90	-21.4	286,315	-0.01%	大買/大賣/
2021/10/14	248.2	95.49	228.5	94.96	95.30	19.8	284,975	0.01%	大買/大賣/
2021/10/13	256.1	94.25	282.7	94.10	92.90	-26.6	281,702	-0.01%	大買/大賣/
2021/10/12	203.9	93.46	204.4	92.54	90.50	-0.5	279,732	0.00%	大買/大賣/
2021/10/08	136.4	101.46	170	100.27	100.00	-33.7	276,342	-0.01%	大買/大賣/
2021/10/07	225.2	102.67	171.6	103.38	102.50	53.6	276,157	0.02%	大買/大賣/
2021/10/06	206.8	100.01	234	99.78	97.80	-27.2	273,216	-0.01%	大買/大賣/
2021/10/05	242.1	100.94	327.5	100.29	103.00	-85.5	270,476	-0.03%	大買/大賣/
2021/10/04	269.7	106.36	331.1	108.48	102.50	-61.4	266,654	-0.02%	大買/大賣/
2021/10/01	330.5	117.73	131.8	116.73	113.50	198.7	262,828	0.08%	大買/大賣/鉅額交易
2021/09/30	46.1	125.02	81.3	124.81	126.00	-35.2	258,955	-0.01%
2021/09/29	92.7	123.62	96.6	123.27	123.00	-3.9	266,397	0.00%
2021/09/28	259.8	126.29	165	126.30	125.50	94.8	272,286	0.03%	大買/大賣/
2021/09/27	148	134.80	191.3	133.70	131.50	-43.3	278,548	-0.02%	大買/大賣/
2021/09/24	74	133.28	178	133.19	134.00	-104.1	277,910	-0.04%	大賣/鉅額交易
2021/09/23	40	128.26	45.5	128.49	127.50	-5.5	276,862	0.00%
2021/09/22	46.6	125.21	48.8	125.36	125.00	-2.3	278,003	0.00%
2021/09/17	30.2	127.25	104.9	127.70	128.00	-74.7	278,093	-0.03%	大賣/
2021/09/16	45.4	124.78	46	125.02	124.00	-0.6	278,408	0.00%
2021/09/15	102.8	122.67	72	123.33	124.50	30.8	279,439	0.01%	大買/
2021/09/14	214.8	128.18	136.3	127.72	123.50	78.5	279,133	0.03%	大買/大賣/
2021/09/13	155.4	134.73	113.6	134.74	132.00	41.7	278,137	0.02%	大買/大賣/
2021/09/10	114.1	128.56	216.8	130.65	133.50	-102.6	277,324	-0.04%	大買/大賣/鉅額交易
2021/09/09	93	127.19	78.6	126.71	126.50	14.4	276,395	0.01%
2021/09/08	255.8	126.99	211.1	126.67	126.00	44.7	282,336	0.02%	大買/大賣/
2021/09/07	185.5	126.21	273.4	125.78	128.00	-87.8	296,157	-0.03%	大買/大賣/
2021/09/06	133.2	121.00	130.7	121.23	118.00	2.5	300,566	0.00%	大買/大賣/
2021/09/03	237.2	126.43	130.8	125.20	125.50	106.5	306,502	0.03%	大買/大賣/鉅額交易
2021/09/02	175.4	127.83	192.8	128.72	129.50	-17.4	310,347	-0.01%	大買/大賣/
2021/09/01	234.4	130.37	172.3	130.13	128.50	62.2	315,029	0.02%	大買/大賣/
2021/08/31	96.2	138.84	54.2	137.67	136.00	42	315,876	0.01%
2021/08/30	68.1	141.96	73.4	141.10	140.00	-5.2	324,773	0.00%
2021/08/27	134.5	141.41	115.4	142.01	141.00	19.1	330,529	0.01%	大買/大賣/
2021/08/26	272.6	141.79	206.2	142.14	142.50	66.4	337,701	0.02%	大買/大賣/
2021/08/25	204.1	140.92	314	142.07	144.00	-109.9	346,126	-0.03%	大買/大賣/鉅額交易
2021/08/24	364.3	144.07	451.7	142.32	140.00	-87.4	351,799	-0.02%	大買/大賣/
2021/08/23	325.3	141.73	452.2	142.64	144.00	-126.9	356,981	-0.04%	大買/大賣/鉅額交易
2021/08/20	245.4	131.86	207.1	132.09	132.50	38.4	363,044	0.01%	大買/大賣/
2021/08/19	685.8	132.46	628.5	131.27	128.00	57.3	368,882	0.02%	大買/大賣/
2021/08/18	306.1	128.82	337.2	131.75	136.00	-31.1	373,418	-0.01%	大買/大賣/
2021/08/17	123.2	130.75	87.6	129.45	126.50	35.6	379,697	0.01%	大買/
2021/08/16	108.8	132.12	139.8	132.52	130.50	-31	389,123	-0.01%	大買/大賣/
2021/08/13	405.2	137.12	409.1	135.79	130.50	-3.9	396,226	0.00%	大買/大賣/
2021/08/12	211.4	133.35	261.2	134.22	137.00	-49.7	405,746	-0.01%	大買/大賣/
2021/08/11	494.4	133.90	486.1	131.87	132.00	8.4	407,695	0.00%	大買/大賣/
2021/08/10	335.5	143.27	268.1	143.44	139.50	67.4	403,656	0.02%	大買/大賣/
2021/08/09	252.6	144.53	170.4	145.11	142.50	82.3	405,351	0.02%	大買/大賣/
2021/08/06	491.1	144.29	463.7	144.65	142.00	27.3	410,188	0.01%	大買/大賣/
2021/08/05	298.6	139.97	233.6	139.83	138.50	65	410,472	0.02%	大買/大賣/
2021/08/04	190.9	142.25	192.1	143.23	143.50	-1.2	413,241	0.00%	大買/大賣/
2021/08/03	510.4	141.87	445.1	142.42	141.00	65.4	422,017	0.02%	大買/大賣/
2021/08/02	572.4	132.12	572.9	133.69	141.50	-0.5	419,806	0.00%	大買/大賣/
2021/07/30	1,029.3	142.05	643.2	140.84	132.00	386.1	414,783	0.09%	大買/大賣/鉅額交易
2021/07/29	645.6	136.78	716.5	139.48	144.50	-70.9	409,169	-0.02%	大買/大賣/
2021/07/28	905.7	124.47	769.8	124.75	131.50	136	407,561	0.03%	大買/大賣/鉅額交易
2021/07/27	904.1	130.55	828.8	129.04	126.50	75.3	407,672	0.02%	大買/大賣/
2021/07/26	534	147.17	664.5	145.19	140.50	-130.4	408,233	-0.03%	大買/大賣/鉅額交易
2021/07/23	525	147.78	513.6	148.91	154.00	11.5	407,402	0.00%	大買/大賣/
2021/07/22	947.2	146.10	984	144.61	143.50	-36.8	404,660	-0.01%	大買/大賣/
2021/07/21	787	164.40	556	161.42	155.00	231.1	404,151	0.06%	大買/大賣/鉅額交易
2021/07/20	67.1	170.38	23.4	179.65	169.50	43.7	400,099	0.01%
2021/07/19	153	186.25	14.7	186.05	186.00	138.3	408,762	0.03%	大買/鉅額交易
2021/07/16	48.6	173.33	66.9	176.93	178.50	-18.3	420,744	0.00%
2021/07/15	68	155.22	26.3	158.55	163.00	41.7	426,675	0.01%
2021/07/14	139.5	150.93	126.7	150.73	148.50	12.8	431,418	0.00%	大買/大賣/
2021/07/13	74.9	168.56	21.1	169.27	165.00	53.8	436,403	0.01%
2021/07/12	89.2	188.55	20.9	182.98	183.00	68.3	440,608	0.02%
2021/07/09	112.9	190.33	49.1	188.36	187.00	63.8	444,332	0.01%	大買/
2021/07/08	75	190.32	172	193.08	207.50	-97	453,132	-0.02%	大賣/
2021/07/07	70.7	205.15	181.4	208.23	202.00	-110.7	458,714	-0.02%	大賣/鉅額交易
2021/07/06	521.7	225.22	494.1	224.43	224.00	27.5	463,239	0.01%	大買/大賣/
2021/07/05	433.7	207.78	527	207.88	217.00	-93.3	460,933	-0.02%	大買/大賣/
2021/07/02	651.7	210.07	581.2	207.93	206.50	70.4	457,561	0.02%	大買/大賣/
2021/07/01	266.4	208.31	194.6	204.69	213.00	71.8	454,472	0.02%	大買/大賣/
2021/06/30	137.4	190.64	94.2	193.05	197.00	43.1	460,040	0.01%	大買/
2021/06/29	213.5	179.23	60.2	179.85	179.50	153.3	463,620	0.03%	大買/鉅額交易
2021/06/28	149.5	171.05	56.4	173.06	176.00	93	466,807	0.02%	大買/
2021/06/25	230.4	156.80	104.9	157.31	160.00	125.5	467,678	0.03%	大買/大賣/鉅額交易
2021/06/24	170.6	146.01	159.9	146.53	152.00	10.7	469,148	0.00%	大買/大賣/
2021/06/23	169	142.55	329.6	140.59	138.50	-160.6	470,103	-0.03%	大買/大賣/鉅額交易
2021/06/22	166.5	156.69	67.5	155.86	153.50	98.9	472,134	0.02%	大買/
2021/06/21	184.2	148.62	89.8	148.04	152.00	94.4	474,523	0.02%	大買/
2021/06/18	199.5	140.73	132.5	138.90	140.00	67	481,844	0.01%	大買/大賣/
2021/06/17	473.6	132.84	455.2	133.52	136.50	18.4	486,053	0.00%	大買/大賣/
2021/06/16	1,340.8	140.77	1,176.3	140.43	133.50	164.5	482,407	0.03%	大買/大賣/鉅額交易
2021/06/15	572.3	130.47	498.4	132.32	136.00	73.9	469,049	0.02%	大買/大賣/
2021/06/11	368.8	120.18	614.5	119.88	124.00	-245.7	462,202	-0.05%	大買/大賣/鉅額交易
2021/06/10	509.1	113.70	368.5	113.48	113.50	140.6	455,798	0.03%	大買/大賣/鉅額交易
2021/06/09	541.1	117.58	428.4	118.06	116.00	112.7	452,231	0.02%	大買/大賣/鉅額交易
2021/06/08	328.7	114.01	276.9	114.27	115.50	51.8	447,647	0.01%	大買/大賣/
2021/06/07	659	111.54	670.4	110.45	110.50	-11.4	445,887	0.00%	大買/大賣/
2021/06/04	516.4	119.63	423.8	118.56	116.50	92.7	437,397	0.02%	大買/大賣/
2021/06/03	429.7	116.47	562.7	117.65	119.00	-133	432,526	-0.03%	大買/大賣/鉅額交易
2021/06/02	760.9	112.36	547.8	112.48	110.50	213.2	425,638	0.05%	大買/大賣/鉅額交易
2021/06/01	461.8	101.60	665.1	102.91	108.00	-203.3	416,036	-0.05%	大買/大賣/鉅額交易
2021/05/31	764.7	100.78	686.1	101.88	98.60	78.6	408,878	0.02%	大買/大賣/
2021/05/28	414.2	90.90	695.8	92.47	96.40	-281.6	400,305	-0.07%	大買/大賣/鉅額交易
2021/05/27	776.7	87.87	686.7	88.13	87.70	89.9	393,426	0.02%	大買/大賣/
2021/05/26	568.4	84.29	644.9	84.74	85.60	-76.5	387,304	-0.02%	大買/大賣/
2021/05/25	839.9	85.44	828.8	84.04	82.40	11.1	379,915	0.00%	大買/大賣/
2021/05/24	1,019.6	87.80	825.3	88.18	86.40	194.3	373,220	0.05%	大買/大賣/鉅額交易
2021/05/21	525.9	82.18	692.7	82.86	84.70	-166.8	366,431	-0.05%	大買/大賣/鉅額交易
2021/05/20	906.8	78.45	935.1	78.70	77.00	-28.3	363,426	-0.01%	大買/大賣/
2021/05/19	275.5	74.72	271.5	74.88	76.30	4	353,990	0.00%	大買/大賣/
2021/05/18	122	67.63	244.3	68.07	69.40	-122.3	354,300	-0.03%	大買/大賣/鉅額交易
2021/05/17	306.2	65.67	310.3	66.35	63.10	-4.1	355,083	0.00%	大買/大賣/
2021/05/14	527.7	72.96	426.6	73.57	70.10	101.2	348,929	0.03%	大買/大賣/鉅額交易
2021/05/13	847.2	79.66	857	78.79	77.50	-9.8	341,630	0.00%	大買/大賣/
2021/05/12	552.7	90.13	308.1	90.12	86.10	244.5	339,909	0.07%	大買/大賣/鉅額交易
2021/05/11	831.7	95.27	656.9	95.71	95.60	174.8	338,553	0.05%	大買/大賣/鉅額交易
2021/05/10	149.9	91.35	491.7	91.83	93.50	-341.8	328,422	-0.10%	大買/大賣/鉅額交易
2021/05/07	445.2	82.92	468.6	83.00	85.00	-23.4	325,581	-0.01%	大買/大賣/
2021/05/06	617.8	82.37	599.5	81.99	81.10	18.3	323,968	0.01%	大買/大賣/
2021/05/05	750.2	79.12	795.1	79.74	79.90	-44.9	320,740	-0.01%	大買/大賣/
2021/05/04	1,047.5	83.28	1,019.2	81.72	78.00	28.3	317,797	0.01%	大買/大賣/
2021/05/03	598	85.15	623.7	84.85	86.60	-25.6	313,206	-0.01%	大買/大賣/
2021/04/29	475.4	76.70	478.8	76.16	79.00	-3.4	311,289	0.00%	大買/大賣/
2021/04/28	309.1	78.44	478.3	77.99	76.80	-169.2	313,044	-0.05%	大買/大賣/鉅額交易
2021/04/27	757.6	78.67	537	79.22	77.50	220.7	314,226	0.07%	大買/大賣/鉅額交易
2021/04/26	479.3	74.50	510.7	74.91	76.80	-31.4	312,603	-0.01%	大買/大賣/
2021/04/23	805	71.12	666.2	70.51	69.90	138.8	315,745	0.04%	大買/大賣/鉅額交易
2021/04/22	830.5	77.94	944.4	76.68	72.90	-113.9	315,593	-0.04%	大買/大賣/鉅額交易
2021/04/21	795.4	73.29	732.1	73.67	75.90	63.4	308,666	0.02%	大買/大賣/
2021/04/20	466.2	68.25	564.5	68.43	69.00	-98.3	309,304	-0.03%	大買/大賣/
2021/04/19	575.2	67.16	509.4	67.78	68.00	65.8	313,097	0.02%	大買/大賣/
2021/04/16	423.1	60.43	405	60.48	63.30	18.1	312,672	0.01%	大買/大賣/
2021/04/15	215	59.40	221.1	59.74	59.00	-6.1	316,287	0.00%	大買/大賣/
2021/04/14	700.4	58.20	691.4	58.27	59.90	9	324,475	0.00%	大買/大賣/
2021/04/13	334	56.56	265	56.70	56.90	69	323,391	0.02%	大買/大賣/
2021/04/12	470	54.27	481	54.15	55.00	-11	325,158	0.00%	大買/大賣/
2021/04/09	750.5	50.98	732.2	50.48	50.00	18.3	327,887	0.01%	大買/大賣/
2021/04/08	315	51.23	359	51.71	52.30	-44	328,861	-0.01%	大買/大賣/
2021/04/07	727.1	49.75	601.1	49.89	50.50	126.1	330,502	0.04%	大買/大賣/鉅額交易
2021/04/06	355.1	48.10	424.7	48.47	49.50	-69.6	339,217	-0.02%	大買/大賣/
2021/04/01	226.2	47.23	370.8	47.40	47.90	-144.5	334,420	-0.04%	大買/大賣/鉅額交易
2021/03/31	438	45.62	677.9	45.60	45.50	-239.9	335,169	-0.07%	大買/大賣/鉅額交易
2021/03/30	176.2	44.01	170.6	43.95	43.80	5.6	332,613	0.00%	大買/大賣/
2021/03/29	217	44.01	548.6	43.33	43.80	-331.6	334,642	-0.10%	大買/大賣/鉅額交易
2021/03/26	126	42.47	360	42.48	43.05	-234	338,151	-0.07%	大買/大賣/鉅額交易
2021/03/25	318.1	42.35	115	42.33	41.70	203.1	342,399	0.06%	大買/大賣/鉅額交易
2021/03/24	225.3	43.06	231.5	43.20	43.70	-6.2	344,151	0.00%	大買/大賣/
2021/03/23	748.1	44.54	276	44.63	42.75	472.1	341,620	0.14%	大買/大賣/鉅額交易
2021/03/22	124	44.88	277.6	45.14	45.85	-153.6	335,637	-0.05%	大買/大賣/鉅額交易
2021/03/19	280	41.94	208	41.97	41.70	72	335,053	0.02%	大買/大賣/
2021/03/18	46.3	40.72	171	41.06	41.65	-124.7	336,025	-0.04%	大賣/鉅額交易
2021/03/17	94	39.96	160	40.00	40.10	-66	338,081	-0.02%	大賣/
2021/03/16	145.1	39.76	81.1	39.65	39.60	64	340,095	0.02%	大買/
2021/03/15	89.7	39.44	196.7	39.67	40.00	-107	343,638	-0.03%	大賣/鉅額交易
2021/03/12	129.5	38.86	220.2	38.98	38.80	-90.6	346,068	-0.03%	大買/大賣/
2021/03/11	144.5	38.75	196.5	38.95	38.15	-52	345,247	-0.02%	大買/大賣/
2021/03/10	154	38.33	107.2	38.39	38.05	46.8	343,580	0.01%	大買/大賣/
2021/03/09	63.1	37.72	152	37.67	38.40	-88.9	342,793	-0.03%	大賣/
2021/03/08	172	37.69	144	38.04	37.35	28	342,626	0.01%	大買/大賣/
2021/03/05	104	37.38	120.6	37.51	37.30	-16.6	343,254	0.00%	大買/大賣/
2021/03/04	75	37.45	120	37.45	37.30	-45	344,270	-0.01%	大賣/
2021/03/03	26	37.01	88	37.32	38.05	-62	345,435	-0.02%
2021/03/02	207	38.16	187	38.22	36.50	20	347,418	0.01%	大買/大賣/
2021/02/26	66	37.15	236.5	37.62	37.95	-170.5	346,878	-0.05%	大賣/鉅額交易
2021/02/25	87	37.64	49	37.58	37.65	38	346,065	0.01%
2021/02/24	273.2	37.46	348	38.02	36.75	-74.8	346,653	-0.02%	大買/大賣/
2021/02/23	385.3	39.49	284.2	39.17	38.35	101.1	345,278	0.03%	大買/大賣/鉅額交易
2021/02/22	162.1	39.15	420.1	39.24	39.40	-258.1	343,575	-0.08%	大買/大賣/鉅額交易
2021/02/19	476.5	37.22	363.9	37.01	36.85	112.6	341,444	0.03%	大買/大賣/鉅額交易
2021/02/18	656.5	37.93	446.5	38.05	37.45	210	340,564	0.06%	大買/大賣/鉅額交易
2021/02/17	181.2	35.31	220.6	35.40	36.70	-39.4	334,836	-0.01%	大買/大賣/
2021/02/05	118.1	33.90	64.1	33.78	33.70	54.1	333,779	0.02%	大買/
2021/02/04	191	33.76	269	33.55	33.95	-78	333,977	-0.02%	大買/大賣/
2021/02/03	374	34.36	400	34.65	33.55	-26	335,365	-0.01%	大買/大賣/
2021/02/02	433	33.12	1,102.2	32.26	34.10	-669.2	334,637	-0.20%	大買/大賣/鉅額交易
2021/02/01	326.7	30.64	190.6	30.96	31.20	136.1	332,819	0.04%	大買/大賣/鉅額交易
2021/01/29	589.2	32.44	52.1	32.25	31.20	537.1	331,287	0.16%	大買/鉅額交易
2021/01/28	162	32.85	713	32.82	33.20	-551	329,188	-0.17%	大買/大賣/鉅額交易
2021/01/27	774.2	32.53	236	33.15	32.45	538.2	326,737	0.16%	大買/大賣/鉅額交易
2021/01/26	288.5	34.18	184.1	34.22	33.65	104.4	324,290	0.03%	大買/大賣/鉅額交易
2021/01/25	407.8	35.99	324.5	36.00	35.35	83.3	321,731	0.03%	大買/大賣/
2021/01/22	181	34.01	412.5	33.83	35.00	-231.5	317,020	-0.07%	大買/大賣/鉅額交易
2021/01/21	368.1	32.28	330.1	32.12	32.10	38	311,919	0.01%	大買/大賣/
2021/01/20	225.2	31.13	365	31.26	30.45	-139.8	307,578	-0.05%	大買/大賣/鉅額交易
2021/01/19	448.7	33.84	318	33.91	32.00	130.7	301,961	0.04%	大買/大賣/鉅額交易
2021/01/18	276.1	33.48	266.2	33.11	34.00	9.9	298,582	0.00%	大買/大賣/
2021/01/15	625.3	35.05	494.2	35.04	34.25	131.2	291,543	0.04%	大買/大賣/鉅額交易
2021/01/14	265.7	38.93	225.5	38.70	38.05	40.2	282,872	0.01%	大買/大賣/
2021/01/13	307	38.14	786.3	38.29	37.45	-479.3	277,868	-0.17%	大買/大賣/鉅額交易
2021/01/12	902.3	40.08	396.3	39.83	38.55	506.1	271,214	0.19%	大買/大賣/鉅額交易
2021/01/11	346.8	42.09	845.5	41.73	42.65	-498.8	263,335	-0.19%	大買/大賣/鉅額交易
2021/01/08	424.8	39.50	361.2	39.42	40.30	63.6	258,827	0.02%	大買/大賣/
2021/01/07	1,200.1	39.23	963.9	39.54	38.45	236.1	251,081	0.09%	大買/大賣/鉅額交易
2021/01/06	485.1	44.40	286	44.12	42.55	199.1	239,427	0.08%	大買/大賣/鉅額交易
2021/01/05	530.2	44.52	299.5	44.46	45.50	230.7	232,855	0.10%	大買/大賣/鉅額交易
2021/01/04	333	43.44	312.5	43.71	44.75	20.5	225,311	0.01%	大買/大賣/
2020/12/31	229.3	39.52	371.7	39.68	40.70	-142.4	217,707	-0.07%	大買/大賣/鉅額交易
2020/12/30	755	38.18	695.8	37.45	38.20	59.2	211,301	0.03%	大買/大賣/
2020/12/29	1,039.7	38.67	580	38.30	38.35	459.7	206,347	0.22%	大買/大賣/鉅額交易
2020/12/28	123	35.94	111.1	36.44	36.75	11.9	193,655	0.01%	大買/大賣/
2020/12/25	736.3	33.02	485	33.19	33.45	251.3	191,484	0.13%	大買/大賣/鉅額交易
2020/12/24	136	31.29	249	31.16	31.00	-113	186,562	-0.06%	大買/大賣/鉅額交易
2020/12/23	393	30.00	627.2	30.40	30.70	-234.2	184,624	-0.13%	大買/大賣/鉅額交易
2020/12/22	467.2	31.64	381.4	31.09	30.20	85.8	182,936	0.05%	大買/大賣/
2020/12/21	961.5	32.37	1,098	32.55	32.55	-136.5	178,077	-0.08%	大買/大賣/鉅額交易
2020/12/18	826.1	30.66	1,136.9	30.60	30.60	-310.7	174,642	-0.18%	大買/大賣/鉅額交易
2020/12/17	182.9	29.58	351	29.44	29.50	-168.1	169,195	-0.10%	大買/大賣/鉅額交易
2020/12/16	270	29.39	346	29.38	29.65	-76	168,328	-0.05%	大買/大賣/
2020/12/15	765	29.70	404	29.50	28.65	361	165,748	0.22%	大買/大賣/鉅額交易
2020/12/14	626	28.38	2,487.1	29.14	29.45	-1,861.1	161,575	-1.15%	大買/大賣/鉅額交易
2020/12/11	488	27.52	381	27.57	27.15	107	159,719	0.07%	大買/大賣/鉅額交易
2020/12/10	420.1	28.73	378	28.79	28.90	42.1	156,348	0.03%	大買/大賣/
2020/12/09	714.1	27.89	748	28.17	28.50	-33.9	157,119	-0.02%	大買/大賣/
2020/12/08	686	26.02	284.1	26.07	26.65	401.9	154,716	0.26%	大買/大賣/鉅額交易
2020/12/07	57.2	24.30	293	24.00	24.25	-235.8	149,613	-0.16%	大賣/鉅額交易
2020/12/04	77	24.40	38	24.26	24.20	39	148,675	0.03%
2020/12/03	54.2	24.70	77.7	24.81	24.75	-23.5	148,725	-0.02%
2020/12/02	280	24.58	215	24.94	24.65	65	150,359	0.04%	大買/大賣/
2020/12/01	277.1	24.05	431	24.42	24.30	-153.9	149,880	-0.10%	大買/大賣/鉅額交易
2020/11/30	602	25.16	241.4	24.79	24.70	360.6	148,944	0.24%	大買/大賣/鉅額交易
2020/11/27	415.1	24.85	148	24.69	25.10	267.1	147,374	0.18%	大買/大賣/鉅額交易
2020/11/26	406.3	24.42	218.1	24.32	24.65	188.2	146,402	0.13%	大買/大賣/鉅額交易
2020/11/25	293.1	23.93	259	24.16	23.85	34.1	145,358	0.02%	大買/大賣/
2020/11/24	253.1	23.34	144	23.49	23.15	109.1	142,622	0.08%	大買/大賣/鉅額交易
2020/11/23	368	23.13	250.1	23.04	23.45	117.9	141,379	0.08%	大買/大賣/鉅額交易
2020/11/20	183.1	22.47	566	21.89	22.55	-382.9	141,017	-0.27%	大買/大賣/鉅額交易
2020/11/19	280	22.06	155.2	21.96	21.95	124.8	142,743	0.09%	大買/大賣/鉅額交易
2020/11/18	366	21.93	836.3	21.88	22.50	-470.3	140,647	-0.33%	大買/大賣/鉅額交易
2020/11/17	25	20.83	155.6	20.97	21.10	-130.6	137,819	-0.09%	大賣/鉅額交易
2020/11/16	20	20.26	233	20.44	20.50	-213	138,620	-0.15%	大賣/鉅額交易
2020/11/13	148.9	20.22	114	20.10	20.10	34.9	139,438	0.03%	大買/大賣/
2020/11/12	223	19.74	134	19.69	19.50	89	138,375	0.06%	大買/大賣/
2020/11/11	210	19.63	319	19.78	20.20	-109	138,779	-0.08%	大買/大賣/鉅額交易
2020/11/10	1,264	21.33	213	20.36	19.95	1,051	137,101	0.77%	大買/大賣/鉅額交易
2020/11/09	148	21.51	1,054.8	21.55	21.70	-906.8	131,851	-0.69%	大買/大賣/鉅額交易
2020/11/06	31	20.09	258	20.06	20.35	-227	128,364	-0.18%	大賣/鉅額交易
2020/11/05	917	19.94	192	19.81	19.80	725	127,834	0.57%	大買/大賣/鉅額交易
2020/11/04	48	19.42	105.4	19.51	19.80	-57.4	126,762	-0.05%	大賣/
2020/11/03	231	19.17	141	19.29	19.25	90	125,533	0.07%	大買/大賣/
2020/11/02	231	19.26	125	19.25	19.20	106	124,190	0.09%	大買/大賣/鉅額交易
2020/10/30	50.2	18.91	144	19.08	18.90	-93.9	121,735	-0.08%	大賣/
2020/10/29	211	18.71	73	18.61	18.95	138	119,885	0.12%	大買/鉅額交易
2020/10/28	396	19.51	134	18.96	18.80	262	117,910	0.22%	大買/大賣/鉅額交易
2020/10/27	280	19.56	122.2	19.61	19.65	157.9	115,403	0.14%	大買/大賣/鉅額交易
2020/10/26	399	19.53	313.2	19.61	19.80	85.8	113,934	0.08%	大買/大賣/
2020/10/23	80	18.52	78	18.58	18.60	2	109,416	0.00%
2020/10/22	15	17.80	26	17.85	17.90	-11	106,951	-0.01%
2020/10/21	46	17.93	12	17.86	17.85	34	106,336	0.03%
2020/10/20	19	17.79	77	17.81	17.95	-58	105,733	-0.05%
2020/10/19	57	17.86	27	17.91	17.85	30	104,644	0.03%
2020/10/16	68	17.84	53.6	17.65	17.65	14.4	103,316	0.01%
2020/10/15	45	17.42	56	17.32	17.50	-11	101,167	-0.01%
2020/10/14	8	16.96	59	17.07	17.15	-51	99,905	-0.05%
2020/10/13	128	16.93	120	16.92	17.00	8	98,781	0.01%	大買/大賣/
2020/10/12	41	16.25	8	16.51	16.30	33	96,201	0.03%
2020/10/08	10	16.56	45	16.45	16.65	-35	95,101	-0.04%
2020/10/07	116	16.63	20	16.66	16.65	96	94,341	0.10%	大買/
2020/10/06	54	16.28	22	16.35	16.45	32	93,537	0.03%
2020/10/05	18	16.27	160	16.40	16.45	-142	92,554	-0.15%	大賣/鉅額交易
2020/09/30	15	15.60	36	15.73	15.85	-21	90,775	-0.02%
2020/09/29	45	15.57	70	15.88	15.45	-25	89,783	-0.03%
2020/09/28	116	15.48	7	15.43	15.55	109	88,723	0.12%	大買/鉅額交易
2020/09/25	343	15.47	322	15.30	15.40	21	88,039	0.02%	大買/大賣/
2020/09/24	35	15.03	26	14.88	14.80	9	85,793	0.01%
2020/09/23	112	15.18	78	15.12	15.20	34	83,579	0.04%	大買/
2020/09/22	82	15.81	8	15.84	15.80	74	79,654	0.09%
2020/09/21	23	15.83	10	15.88	15.80	13	78,597	0.02%
2020/09/18	3	16.10	12.1	16.03	16.05	-9.1	77,335	-0.01%
2020/09/17	25	16.13	91	16.20	16.10	-66	76,254	-0.09%
2020/09/16	210	16.02	266.2	15.99	16.10	-56.2	74,588	-0.08%	大買/大賣/
2020/09/15	373	16.63	368	16.78	16.90	5	71,108	0.01%	大買/大賣/
2020/09/14	196	17.02	959.4	17.88	16.50	-763.4	69,318	-1.10%	大買/大賣/鉅額交易
2020/09/11	123	18.27	34	18.94	17.70	89	64,199	0.14%	大買/
2020/09/10	23	19.10	31	19.17	19.05	-8	60,379	-0.01%
2020/09/09	118	18.77	63.1	18.80	19.00	55	59,235	0.09%	大買/
2020/09/08	80.1	18.60	145.4	18.80	18.70	-65.2	57,847	-0.11%	大賣/
2020/09/07	163	19.17	67	19.49	18.80	96	55,986	0.17%	大買/
2020/09/04	777	18.20	792.2	17.83	18.80	-15.2	52,869	-0.03%	大買/大賣/
2020/09/03	163	17.99	48	17.97	18.20	115	51,321	0.22%	大買/鉅額交易
2020/09/02	8	17.33	21	17.37	17.60	-13	49,450	-0.03%
2020/09/01	26	17.21	20.4	16.97	17.20	5.7	48,390	0.01%
2020/08/31	67	17.31	54	17.39	17.40	13	46,838	0.03%
2020/08/28	51.1	16.47	38.2	16.49	16.35	12.9	43,576	0.03%
2020/08/27	25	16.43	9	16.32	16.25	16	42,409	0.04%
2020/08/26	835	16.42	129	16.48	16.45	706	41,223	1.71%	大買/大賣/鉅額交易
2020/08/25	79.7	16.14	870.9	16.29	16.30	-791.2	39,046	-2.03%	大賣/鉅額交易
2020/08/24	11	15.22	75.8	15.20	15.20	-64.8	34,943	-0.19%
2020/08/21	93	15.39	100.7	15.27	15.20	-7.7	34,183	-0.02%
2020/08/20	839	15.47	43	15.50	15.00	796	32,488	2.45%	大買/鉅額交易
2020/08/19	36	15.46	750	15.49	15.40	-714	29,075	-2.46%	大賣/鉅額交易
2020/08/18	861.4	15.17	138	15.03	15.20	723.4	26,709	2.71%	大買/大賣/鉅額交易
2020/08/17	254	14.20	390.5	14.70	14.90	-136.5	23,874	-0.57%	大買/大賣/鉅額交易
2020/08/14	8	13.02	1,105	13.28	13.55	-1,097	21,723	-5.05%	大賣/鉅額交易
2020/08/13	35	12.34	5	12.40	12.35	30	19,151	0.16%
2020/08/12	17	12.10	4	11.96	12.20	13	18,795	0.07%
2020/08/11	657.4	12.55	5	12.57	12.45	652.4	18,327	3.56%	大買/鉅額交易
2020/08/10	311	11.99	461	12.41	12.50	-150	16,859	-0.89%	大買/大賣/鉅額交易
2020/08/07	110	11.45	36	11.37	11.40	74	15,756	0.47%	大買/
2020/08/06	1	11.05	1	11.20	11.15	0	15,304	0.00%
2020/08/05	0	0.00	4	11.05	11.05	-4	15,222	-0.03%
2020/08/03	5	11.09	0	0.00	11.05	5	15,322	0.03%
2020/07/31	15	11.07	17	11.20	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	1	11.05	11.05	-1	15,056	-0.01%
2020/07/28	2	10.73	0	0.00	10.70	2	15,109	0.01%
2020/07/22	2	10.90	2	11.00	10.95	0	16,134	0.00%
2020/07/21	0	0.00	1.3	10.94	10.95	-1.3	16,082	-0.01%
2020/07/20	0	0.00	1	10.80	10.80	-1	16,096	-0.01%
2020/07/17	4	10.95	1	10.95	10.85	3	16,106	0.02%
2020/07/16	5	11.00	2	10.95	11.05	3	16,385	0.02%
2020/07/15	0	0.00	5.1	10.80	10.85	-5.1	16,399	-0.03%
2020/07/13	3	10.75	0	0.00	10.80	3	16,520	0.02%
2020/07/10	8	10.86	2	10.85	10.75	6	16,836	0.04%
2020/07/09	2	11.05	0	0.00	11.05	2	16,775	0.01%
2020/07/08	13	11.21	0	0.00	11.15	13	16,764	0.08%
2020/07/07	18.1	11.14	20	11.23	11.25	-1.9	16,658	-0.01%
2020/07/06	10	11.10	10	11.25	11.15	0	16,800	0.00%
2020/07/03	9	11.12	14	11.15	11.15	-5	16,619	-0.03%
2020/07/02	0	0.00	2	10.95	10.80	-2	16,356	-0.01%
2020/07/01	4	10.85	0	0.00	10.85	4	16,423	0.02%
2020/06/30	2	10.75	0	0.00	10.75	2	16,528	0.01%
2020/06/29	32	10.71	0	0.00	10.75	32	16,612	0.19%
2020/06/23	10	10.70	25	10.75	10.75	-15	16,845	-0.09%
2020/06/19	2	10.85	50	10.90	10.80	-48	16,841	-0.29%
2020/06/18	52.1	11.01	0	0.00	11.00	52.1	16,660	0.31%
2020/06/16	1	11.05	0	0.00	11.25	1	16,725	0.01%
2020/06/15	0	10.75	0	0.00	10.75	0	16,923	0.00%
2020/06/12	1	10.85	6	10.67	10.85	-5	17,087	-0.03%
2020/06/11	13	11.02	2	11.15	10.95	11	17,309	0.06%
2020/06/10	0	0.00	7	11.30	11.25	-7	17,420	-0.04%
2020/06/09	4	11.30	17	11.40	11.30	-13	17,670	-0.07%
2020/06/08	9	11.42	5	11.42	11.35	4	17,874	0.02%
2020/06/05	0	0.00	3	11.40	11.40	-3	17,760	-0.02%
2020/06/03	2	11.30	0	0.00	11.30	2	17,902	0.01%
2020/06/01	10	11.20	22	11.26	11.20	-12	18,068	-0.07%
2020/05/28	0	0.00	2	11.10	10.90	-2	17,750	-0.01%
2020/05/27	5	10.80	5	10.90	10.85	0	17,467	0.00%
2020/05/26	0	0.00	6	10.94	10.95	-6	17,513	-0.03%
2020/05/25	3	10.83	0	0.00	10.75	3	17,480	0.02%
2020/05/22	6	10.84	36	11.00	10.75	-30	17,500	-0.17%
2020/05/21	2	10.95	18	11.01	11.00	-16	17,444	-0.09%
2020/05/20	2	10.75	1	10.80	10.75	1	16,708	0.01%
2020/05/19	12	10.76	11	10.91	10.70	1	16,592	0.01%
2020/05/18	5	10.64	13	10.64	10.70	-8	16,605	-0.05%
2020/05/15	4	10.43	0	0.00	10.45	4	16,581	0.02%
2020/05/14	24	10.46	19	10.40	10.35	5	16,696	0.03%
2020/05/13	0	0.00	5	10.55	10.60	-5	16,592	-0.03%
2020/05/12	5	10.53	0	0.00	10.50	5	16,654	0.03%
2020/05/11	20	10.83	3	10.85	10.75	17	16,641	0.10%
2020/05/07	2	10.60	0	0.00	10.60	2	16,552	0.01%
2020/05/06	8	10.58	0	0.00	10.55	8	16,635	0.05%
2020/05/05	2	10.60	0	0.00	10.65	2	16,636	0.01%
2020/05/04	13	10.74	6	10.80	10.75	7	16,637	0.04%
2020/04/30	16	11.00	42	10.95	11.10	-26	16,615	-0.16%
2020/04/29	26	10.70	11	10.83	10.70	15	16,169	0.09%
2020/04/28	7	10.46	66	10.43	10.55	-59	15,964	-0.37%
2020/04/27	0	0.00	6	10.16	10.20	-6	16,250	-0.04%
2020/04/23	7	9.98	25	10.03	10.05	-18	16,292	-0.11%
2020/04/22	21	9.75	2	9.74	9.88	19	16,290	0.12%
2020/04/21	36	10.03	3	9.98	9.88	33	16,366	0.20%
2020/04/20	16	10.08	2	10.15	10.10	14	16,196	0.09%
2020/04/17	24	10.39	8	10.45	10.25	16	16,085	0.10%
2020/04/16	5	10.21	1	10.25	10.30	4	16,326	0.02%
2020/04/15	7	10.51	9	10.43	10.35	-2	16,298	-0.01%
2020/04/14	2	10.20	21	10.23	10.15	-19	15,993	-0.12%
2020/04/13	2	10.05	9	10.10	10.05	-7	15,991	-0.04%
2020/04/10	19	10.19	3	10.15	10.20	16	16,231	0.10%
2020/04/09	80	10.14	84	10.18	10.25	-4	16,548	-0.02%
2020/04/08	3	9.55	15	9.61	9.66	-12	16,231	-0.07%
2020/04/07	25	9.21	39	9.28	9.26	-14	16,073	-0.09%
2020/04/06	5	9.05	0	0.00	9.11	5	15,969	0.03%
2020/04/01	22	9.14	0	0.00	9.10	22	15,850	0.14%
2020/03/31	19	9.24	10.2	9.36	9.25	8.8	15,718	0.06%
2020/03/30	21	9.15	5	9.23	9.23	16	15,543	0.10%
2020/03/27	2	9.50	30	9.67	9.40	-28	15,373	-0.18%
2020/03/26	3	9.60	30	9.64	9.67	-27	15,138	-0.18%
2020/03/25	8	9.69	0	0.00	9.68	8	15,140	0.05%
2020/03/24	6	9.51	20	9.50	9.44	-14	14,981	-0.09%
2020/03/23	53	9.10	15	9.20	9.24	38	15,121	0.25%
2020/03/20	20	9.56	33	9.48	9.60	-13	14,994	-0.09%
2020/03/19	62	9.28	20	9.23	9.20	42	14,834	0.28%
2020/03/18	14	9.67	18	9.88	9.50	-4	14,626	-0.03%
2020/03/17	13	9.47	15	9.48	9.42	-2	14,397	-0.01%
2020/03/16	12	10.14	0	0.00	9.86	12	14,019	0.09%
2020/03/13	25	10.37	7	10.24	10.45	18	13,652	0.13%
2020/03/12	0	0.00	17	11.21	11.10	-17	13,317	-0.13%
2020/03/11	6	11.68	0	0.00	11.55	6	13,052	0.05%
2020/03/10	3	11.75	0	0.00	11.70	3	13,299	0.02%
2020/03/06	10	11.70	0	0.00	11.70	10	12,639	0.08%
2020/03/05	1	11.65	0	0.00	11.85	1	12,641	0.01%
2020/03/04	0	0.00	1	11.60	11.55	-1	12,447	-0.01%
2020/03/02	4	11.40	17	11.43	11.40	-13	12,380	-0.11%
2020/02/27	4	11.58	0	0.00	11.55	4	12,396	0.03%
2020/02/26	4	11.63	0	0.00	11.60	4	12,284	0.03%
2020/02/25	0	0.00	3	11.70	11.70	-3	12,308	-0.02%
2020/02/24	6	11.58	0	0.00	11.55	6	12,302	0.05%
2020/02/21	9	11.75	0	0.00	11.75	9	12,615	0.07%
2020/02/20	4.8	11.88	0	0.00	11.85	4.8	12,626	0.04%
2020/02/18	0	0.00	1	11.75	11.80	-1	12,318	-0.01%
2020/02/17	1	11.60	2	11.55	11.55	-1	12,340	-0.01%
2020/02/14	19	11.77	0	0.00	11.75	19	12,177	0.16%
2020/02/13	4	11.90	0	0.00	11.90	4	12,232	0.03%
2020/02/11	2	11.65	0	0.00	11.65	2	12,133	0.02%
2020/02/10	0	0.00	6	11.52	11.50	-6	12,262	-0.05%
2020/02/07	12	11.65	0	0.00	11.65	12	12,421	0.10%
2020/02/06	7.5	11.87	0	0.00	11.95	7.5	12,973	0.06%
2020/02/05	0	0.00	3.4	11.75	11.70	-3.4	13,176	-0.03%
2020/02/04	12	11.52	0	0.00	11.60	12	13,085	0.09%
2020/01/31	4	11.65	0	0.00	11.75	4	13,329	0.03%
2020/01/30	3	11.98	3	12.08	11.80	0	13,347	0.00%
2020/01/14	2	13.25	0	0.00	13.20	2	13,241	0.02%
2020/01/13	12	13.14	2	13.15	13.15	10	13,088	0.08%
2020/01/10	0	0.00	3	13.15	13.15	-3	13,087	-0.02%
2020/01/09	0	0.00	5	12.90	12.85	-5	12,620	-0.04%
2020/01/08	3	12.65	4	12.65	12.60	-1	12,602	-0.01%
2020/01/07	2	13.00	6	12.90	12.90	-4	12,458	-0.03%
2020/01/06	4	13.08	6	13.08	13.00	-2	12,401	-0.02%
2020/01/03	0	0.00	2	12.85	13.00	-2	12,096	-0.02%
2020/01/02	2	12.65	0	0.00	12.70	2	11,649	0.02%
2019/12/31	1	12.45	0.2	12.40	12.40	0.8	11,463	0.01%
2019/12/30	100	12.55	1	12.50	12.50	99	11,447	0.86%
2019/12/27	0	0.00	3	12.53	12.50	-3	11,556	-0.03%
2019/12/25	0	0.00	2	12.53	12.55	-2	11,797	-0.02%
2019/12/24	10	12.55	0	0.00	12.50	10	11,905	0.08%
2019/12/23	10	12.50	0	0.00	12.55	10	11,986	0.08%
2019/12/20	1	12.40	0	0.00	12.40	1	11,969	0.01%
2019/12/19	2	12.60	0	0.00	12.50	2	12,072	0.02%
2019/12/18	1	12.65	5	12.60	12.65	-4	11,984	-0.03%
2019/12/17	1	12.50	13	12.45	12.50	-12	11,735	-0.10%
2019/12/16	0	0.00	5	12.45	12.45	-5	11,701	-0.04%
2019/12/13	1	12.40	4	12.40	12.40	-3	11,696	-0.03%
2019/12/12	2	12.25	0.2	12.25	12.25	1.8	11,533	0.02%
2019/12/11	5	12.20	0	0.00	12.20	5	11,623	0.04%
2019/12/09	2.7	12.30	0	0.00	12.20	2.7	11,742	0.02%
2019/12/06	7	12.25	22	12.26	12.25	-15	11,693	-0.13%
2019/12/05	0	0.00	18.1	12.33	12.35	-18.1	11,600	-0.16%
2019/12/04	1	12.35	0	0.00	12.35	1	11,313	0.01%
2019/11/28	1	12.55	2	12.65	12.55	-1	11,148	-0.01%
2019/11/27	2	12.50	0	0.00	12.55	2	11,136	0.02%
2019/11/26	0	0.00	4.1	12.45	12.50	-4.1	10,997	-0.04%
2019/11/25	3	12.37	47	12.35	12.35	-44	10,860	-0.41%
2019/11/22	1	12.45	1	12.45	12.40	0	10,857	0.00%
2019/11/21	47	12.55	0	0.00	12.55	47	10,902	0.43%
2019/11/20	1	12.35	3	12.85	12.85	-2	10,885	-0.02%
2019/11/19	2	12.40	88	12.50	12.50	-86	10,607	-0.81%
2019/11/18	1	12.40	2	12.45	12.50	-1	10,589	-0.01%
2019/11/15	1	12.40	0	0.00	12.45	1	10,659	0.01%
2019/11/14	0	0.00	4	12.35	12.35	-4	10,800	-0.04%
2019/11/13	1	12.60	0	0.00	12.60	1	10,919	0.01%
2019/11/05	1	12.40	0	0.00	12.65	1	11,154	0.01%
2019/11/04	1	12.70	2	12.70	12.80	-1	10,738	-0.01%
2019/10/31	2	12.55	0	0.00	12.50	2	11,116	0.02%
2019/10/30	2	12.53	0	0.00	12.60	2	11,159	0.02%
2019/10/29	4	12.80	2	13.05	12.70	2	10,954	0.02%
2019/10/23	0	0.00	2	13.20	13.20	-2	11,233	-0.02%
2019/10/22	3	13.33	0	0.00	13.40	3	11,330	0.03%
2019/10/18	0	0.00	4	13.20	13.15	-4	12,024	-0.03%
2019/10/17	1	13.10	1	13.05	13.10	0	12,137	0.00%
2019/10/15	0	0.00	7	12.85	12.85	-7	12,215	-0.06%
2019/10/09	3	12.65	0	0.00	12.70	3	12,238	0.02%
2019/10/08	0	0.00	1	12.85	12.70	-1	12,213	-0.01%
2019/10/03	3	12.75	2	12.75	12.70	1	12,315	0.01%
2019/10/02	2	13.00	0	0.00	13.05	2	12,431	0.02%
2019/10/01	0	0.00	2	13.20	13.25	-2	12,417	-0.02%
2019/09/26	1	13.10	0	0.00	13.10	1	12,573	0.01%
2019/09/25	0	0.00	2	13.10	13.15	-2	12,805	-0.02%
2019/09/18	0	0.00	0.1	13.05	13.10	-0.1	13,170	0.00%
2019/09/12	100	13.25	11	13.25	13.30	89	13,412	0.66%
2019/09/10	2	13.10	35	13.13	13.15	-33	13,246	-0.25%
2019/09/09	0	0.00	20	13.15	13.20	-20	13,185	-0.15%
2019/09/06	15	13.15	0	0.00	13.15	15	13,126	0.11%
2019/09/05	0	0.00	40	12.95	13.05	-40	13,032	-0.31%
2019/09/04	1	12.90	0	0.00	12.90	1	12,923	0.01%
2019/09/03	36	12.95	0	0.00	12.85	36	12,870	0.28%
2019/08/30	1	12.75	0	0.00	12.85	1	12,900	0.01%
2019/08/29	0	0.00	0.2	12.65	12.65	-0.2	12,874	0.00%
2019/08/28	0	0.00	4	12.78	12.75	-4	12,884	-0.03%
2019/08/27	1	12.65	16	12.64	12.65	-15	12,898	-0.12%
2019/08/26	1	12.60	0	12.55	12.55	1	12,879	0.01%
2019/08/22	0.9	12.70	6	12.75	12.70	-5.1	12,850	-0.04%
2019/08/21	5	12.50	1	12.55	12.50	4	12,911	0.03%
2019/08/16	3	12.47	1	12.45	12.65	2	12,780	0.02%
2019/08/15	19	12.66	0	0.00	12.65	19	12,550	0.15%
2019/08/14	18	12.96	20	12.90	12.90	-2	12,447	-0.02%
2019/08/13	18	13.20	0	0.00	13.10	18	12,140	0.15%
2019/08/12	6	13.28	10	13.40	13.35	-4	12,134	-0.03%
2019/08/08	10	13.35	0	0.00	13.35	10	12,163	0.08%
2019/08/06	3	13.05	0	0.00	13.25	3	12,195	0.02%
2019/08/02	9	13.55	9	13.53	13.40	0	12,013	0.00%
2019/07/31	2	14.25	0	0.00	14.40	2	11,636	0.02%
2019/07/29	13	14.22	1	14.20	14.20	12	11,589	0.10%
2019/07/26	0	0.00	32	13.95	14.00	-32	11,462	-0.28%
2019/07/25	0	0.00	9	14.14	14.10	-9	11,566	-0.08%
2019/07/24	7	13.76	2	13.80	13.75	5	11,420	0.04%
2019/07/23	20	13.95	10	13.95	14.00	10	11,295	0.09%
2019/07/22	2	14.05	18.1	13.99	14.15	-16.1	11,146	-0.14%
2019/07/19	10	13.65	60	13.65	13.65	-50	10,570	-0.47%
2019/07/18	1	13.45	17.4	13.50	13.50	-16.4	10,554	-0.16%
2019/07/16	7	13.35	10	13.45	13.45	-3	11,011	-0.03%
2019/07/15	5	13.15	4	13.20	13.35	1	11,357	0.01%
2019/07/12	5	13.30	0	0.00	13.25	5	11,481	0.04%
2019/07/09	5	13.35	2	13.28	13.40	3	12,327	0.02%
2019/07/08	0	0.00	1	13.50	13.30	-1	12,318	-0.01%
2019/07/04	6	13.50	5	13.47	13.50	1	11,989	0.01%
2019/07/03	0	0.00	2	13.40	13.40	-2	11,851	-0.02%
2019/07/02	2	13.25	0	0.00	13.30	2	11,767	0.02%
2019/07/01	0	0.00	27	12.86	13.10	-27	11,539	-0.23%
2019/06/26	0	0.00	5	12.55	12.60	-5	11,197	-0.04%
2019/06/24	5	12.35	5	12.55	12.50	0	11,265	0.00%
2019/06/21	5	12.45	13	12.54	12.45	-8	11,358	-0.07%
2019/06/20	3	12.50	5	12.45	12.50	-2	11,438	-0.02%
2019/06/19	0	0.00	5	12.10	12.15	-5	11,244	-0.04%
2019/06/18	5	11.95	0	0.00	12.00	5	11,207	0.04%
2019/06/17	0	0.00	6	12.00	11.95	-6	11,266	-0.05%
2019/06/14	4	12.05	0	0.00	12.05	4	11,264	0.04%
2019/06/11	0	0.00	0.3	12.05	12.05	-0.3	11,463	0.00%
2019/06/10	0	0.00	5	12.10	12.05	-5	11,452	-0.04%
2019/06/06	2	11.95	0	0.00	11.95	2	11,392	0.02%
2019/06/05	5	11.95	5	12.10	12.00	0	11,442	0.00%
2019/06/04	5	11.90	0	0.00	12.00	5	11,425	0.04%
2019/06/03	3	11.95	0	0.00	11.95	3	11,386	0.03%
2019/05/31	0	0.00	5	12.05	12.10	-5	11,382	-0.04%
2019/05/29	5	11.90	0	0.00	11.90	5	11,482	0.04%
2019/05/24	0	0.00	10	12.15	12.10	-10	11,993	-0.08%
2019/05/23	10	12.05	0	0.00	11.95	10	12,022	0.08%
2019/05/21	5	12.05	5	12.30	12.25	0	12,274	0.00%
2019/05/20	5	12.05	5	12.15	12.05	0	12,246	0.00%
2019/05/15	62	12.43	0	0.00	12.40	62	12,304	0.50%
2019/05/14	7	12.23	45.1	12.36	12.35	-38.1	12,283	-0.31%
2019/05/13	0	0.00	27	12.57	12.60	-27	12,168	-0.22%
2019/05/10	10	12.50	36	12.61	12.50	-26	12,205	-0.21%
2019/05/09	7	12.64	28	12.67	12.60	-21	12,018	-0.17%
2019/05/08	10	12.75	6.2	12.75	12.95	3.9	11,830	0.03%
2019/05/07	0	0.00	3	13.00	13.00	-3	11,647	-0.03%
2019/05/06	22	13.24	42.8	13.02	13.05	-20.8	11,436	-0.18%
2019/05/03	24	13.72	0	0.00	13.70	24	10,955	0.22%
2019/05/02	50	13.70	27	13.69	13.75	23	10,789	0.21%
2019/04/30	72	13.53	17	13.50	13.55	55	10,535	0.52%
2019/04/29	0	0.00	11	13.38	13.40	-11	10,393	-0.11%
2019/04/26	2	13.20	10	13.35	13.30	-8	10,284	-0.08%
2019/04/25	3	13.35	5	13.20	13.40	-2	10,233	-0.02%
2019/04/24	6	13.38	8	13.48	13.20	-2	10,129	-0.02%
2019/04/23	14	13.29	29	13.13	13.45	-15	10,026	-0.15%
2019/04/22	7	13.42	28	13.36	13.30	-21	9,816	-0.21%
2019/04/19	20	12.75	28	12.87	12.95	-8	9,401	-0.09%
2019/04/18	0	0.00	14	12.65	12.60	-14	8,979	-0.16%
2019/04/17	20	12.70	12	12.69	12.70	8	8,847	0.09%
2019/04/16	40	12.70	15	12.65	12.65	25	8,641	0.29%
2019/04/15	15	12.57	70	12.59	12.60	-55	8,450	-0.65%
2019/04/12	3	12.20	5	12.15	12.20	-2	8,059	-0.02%
2019/04/11	16	12.25	0	0.00	12.20	16	8,020	0.20%
2019/04/09	10	12.00	0	0.00	12.05	10	7,981	0.13%
2019/04/08	20	12.05	14	12.09	12.05	6	8,021	0.07%
2019/04/03	5	11.95	0	0.00	12.00	5	7,930	0.06%
2019/04/01	0	0.00	1	11.80	11.85	-1	7,937	-0.01%
2019/03/29	0	0.00	5	11.95	11.95	-5	7,863	-0.06%
2019/03/27	28	11.74	14	11.70	11.70	14	8,052	0.17%
2019/03/26	7	11.84	0	0.00	11.85	7	8,036	0.09%
2019/03/25	14	12.02	0	0.00	11.90	14	7,976	0.18%
2019/03/22	4	12.25	5	12.25	12.25	-1	8,072	-0.01%
2019/03/21	0	0.00	2	12.15	12.15	-2	8,141	-0.02%
2019/03/20	0	0.00	5	12.20	12.15	-5	8,494	-0.06%
2019/03/19	0	0.00	6	12.16	12.15	-6	8,523	-0.07%
2019/03/18	1	12.10	0	0.00	12.15	1	8,704	0.01%
2019/03/15	0	0.00	5	12.18	12.20	-5	8,818	-0.06%
2019/03/14	7	12.07	0	0.00	12.05	7	8,766	0.08%
2019/03/13	4	12.20	0	0.00	12.20	4	8,915	0.04%
2019/03/12	0	0.00	5	12.35	12.30	-5	9,116	-0.05%
2019/03/08	0.5	12.15	0	0.00	12.15	0.5	10,064	0.00%
2019/03/07	1	12.20	5	12.10	12.15	-4	11,056	-0.04%
2019/03/06	5	12.25	0	0.00	12.25	5	11,288	0.04%
2019/03/05	5	12.20	0	0.00	12.20	5	11,745	0.04%
2019/03/04	23	12.44	0	0.00	12.40	23	11,900	0.19%
2019/02/27	10	12.50	0	0.00	12.45	10	11,874	0.08%
2019/02/26	10	12.55	5	12.55	12.50	5	11,688	0.04%
2019/02/25	2	12.30	10	12.30	12.25	-8	11,552	-0.07%
2019/02/22	20	12.18	10	12.10	12.15	10	11,516	0.09%
2019/02/21	2	12.20	2	12.20	12.25	0	11,478	0.00%
2019/02/20	3	11.97	7	11.99	12.00	-4.1	11,234	-0.04%
2019/02/13	0	0.00	4	11.80	11.85	-4	11,295	-0.04%
2019/02/12	6	11.90	0	0.00	11.90	6	11,316	0.05%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/30	2	12.00	4	12.00	11.95	-2	11,311	-0.02%
2019/01/29	5	12.00	0	0.00	12.05	5	11,310	0.04%
2019/01/24	5	12.00	0	0.00	12.00	5	11,578	0.04%
2019/01/23	5	11.95	0	0.00	11.90	5	11,755	0.04%
2019/01/22	0	0.00	10	12.06	12.10	-10	11,772	-0.08%
2019/01/18	2	12.05	0	0.00	12.05	2	11,933	0.02%
2019/01/17	3	12.00	0	0.00	12.00	3	12,116	0.02%
2019/01/15	5	11.80	8	12.03	12.10	-3	12,229	-0.02%
2019/01/14	3	11.85	2	11.95	11.75	1	12,224	0.01%
2019/01/11	12	12.00	25	12.06	11.95	-13	12,302	-0.11%
2019/01/09	0	0.00	33	12.09	12.05	-33	12,471	-0.26%
2019/01/07	0	0.00	17	11.81	11.95	-17	12,443	-0.14%
2019/01/04	15	11.55	12	11.56	11.60	3	12,540	0.02%
2019/01/03	5	11.85	0	0.00	11.85	5	12,761	0.04%
2018/12/28	6	11.90	3	11.95	11.90	3	12,788	0.02%
2018/12/27	0	0.00	16	12.05	12.00	-16	12,791	-0.13%
2018/12/26	1	11.90	8	11.80	11.80	-7	12,780	-0.05%
2018/12/25	23	11.88	38	11.90	11.85	-15	12,773	-0.12%
2018/12/21	44	12.08	0	0.00	12.05	44	12,750	0.35%
2018/12/20	6.2	12.47	18	12.31	12.30	-11.8	12,629	-0.09%
2018/12/19	12	12.42	25	12.48	12.55	-13	12,524	-0.10%
2018/12/18	6	12.54	18	12.58	12.50	-12	12,435	-0.10%
2018/12/17	21	12.79	23	12.85	12.85	-2	12,300	-0.02%
2018/12/14	33	12.43	73	12.47	12.50	-40	12,009	-0.33%
2018/12/13	20	12.52	66	12.48	12.50	-46	12,011	-0.38%
2018/12/12	10	12.10	5	12.15	12.15	5	11,644	0.04%
2018/12/11	0.9	12.05	13	12.06	12.05	-12.2	11,561	-0.11%
2018/12/10	5	11.85	0	0.00	11.80	5	11,391	0.04%
2018/12/07	1	12.00	5	12.00	12.00	-4	11,284	-0.04%
2018/12/06	15	11.90	23	11.85	11.90	-8	11,273	-0.07%
2018/12/05	11	12.07	5	12.20	12.20	6	11,076	0.05%
2018/12/04	10	12.20	15	12.13	12.25	-5	10,963	-0.05%
2018/12/03	3	11.95	20	12.01	11.95	-17	10,609	-0.16%
2018/11/30	50	11.76	15	11.78	11.65	35	10,062	0.35%
2018/11/29	36	12.07	17	12.16	12.00	19	9,059	0.21%
2018/11/28	45	11.96	26	12.11	12.15	19	8,833	0.22%
2018/11/27	20	11.58	5	11.70	11.75	15	8,377	0.18%
2018/11/26	8	11.63	30	11.68	11.65	-22	8,199	-0.27%
2018/11/23	35	11.51	0	0.00	11.45	35	8,107	0.43%
2018/11/22	12	11.63	0.3	11.60	11.60	11.7	8,228	0.14%
2018/11/21	16	11.68	0	0.00	11.70	16	8,322	0.19%
2018/11/20	0	0.00	0.2	11.65	11.65	-0.2	8,193	0.00%
2018/11/19	5	11.70	0	0.00	11.70	5	8,201	0.06%
2018/11/15	5	11.65	3	11.70	11.70	2	8,162	0.02%
2018/11/14	2	11.40	0	0.00	11.70	2	8,118	0.02%
2018/11/09	2	11.30	10	11.30	11.25	-8	8,074	-0.10%
2018/11/08	0	0.00	4	11.40	11.40	-4	8,073	-0.05%
2018/11/07	43	11.35	0	0.00	11.30	43	8,044	0.53%
2018/11/06	3	11.32	0	0.00	11.30	3	8,073	0.04%
2018/11/05	2	11.30	0	0.00	11.40	2	8,110	0.02%
2018/11/02	1	11.30	4	11.40	11.35	-3	8,002	-0.04%
2018/11/01	3	11.30	0	0.00	11.25	3	8,056	0.04%
2018/10/31	2.1	11.35	0	0.00	11.40	2.1	8,066	0.03%
2018/10/30	0	0.00	3	11.30	11.35	-3	8,099	-0.04%
2018/10/29	5	11.15	0	0.00	11.15	5	8,089	0.06%
2018/10/26	2	11.40	8	11.35	11.30	-6	8,110	-0.07%
2018/10/25	4	11.50	0	0.00	11.40	4	8,166	0.05%
2018/10/24	0	0.00	1	11.90	11.85	-1	8,005	-0.01%
2018/10/19	58	12.05	0	0.00	12.35	58	7,969	0.73%
2018/10/18	5	12.20	0	0.00	12.15	5	7,878	0.06%
2018/10/17	2	11.85	0	0.00	11.70	2	7,784	0.03%
2018/10/16	9	11.71	0	0.00	11.75	9	7,790	0.12%
2018/10/12	2	11.70	0	0.00	11.70	2	7,777	0.03%
2018/10/11	90	11.71	7	12.10	11.55	83	7,688	1.08%
2018/10/09	0	0.00	4	12.60	12.55	-4	7,394	-0.05%
2018/10/03	0	0.00	20	12.85	12.85	-20	7,422	-0.27%
2018/10/02	0	0.00	2	13.00	12.95	-2	7,452	-0.03%
2018/09/28	3	12.80	0	0.00	12.80	3	7,596	0.04%
2018/09/27	2	13.00	0	0.00	13.05	2	7,588	0.03%
2018/09/26	3	12.75	1	12.80	12.90	2	7,462	0.03%
2018/09/21	20	12.70	0	0.00	12.75	20	7,746	0.26%
2018/09/14	3	12.33	0	0.00	12.40	3	8,688	0.03%
2018/09/10	3	12.18	0	0.00	12.10	3	9,068	0.03%
2018/09/07	35	12.54	0	0.00	12.35	35	8,996	0.39%
2018/09/06	5	12.65	1	12.60	12.60	4	8,936	0.04%
2018/09/04	1	12.80	0	0.00	12.90	1	8,931	0.01%
2018/08/29	12	13.02	3	13.00	13.00	9	9,103	0.10%
2018/08/28	2	13.48	2	13.55	13.55	0	8,936	0.00%
2018/08/23	2	13.45	0	0.00	13.55	2	8,969	0.02%
2018/08/21	1	13.45	5	13.38	13.45	-4	9,269	-0.04%
2018/08/20	2	13.10	35	13.17	13.10	-33	9,333	-0.35%
2018/08/17	107	13.20	8	13.21	13.00	99	9,325	1.06%	大買/
2018/08/16	0	0.00	13	13.18	13.30	-13	9,419	-0.14%
2018/08/15	0	0.00	1	13.35	13.30	-1	9,503	-0.01%
2018/08/14	7	13.43	0	0.00	13.50	7	10,051	0.07%
2018/08/13	2	13.55	20	13.72	13.45	-18	10,142	-0.18%
2018/08/06	5	14.40	0	0.00	14.40	5	10,217	0.05%
2018/08/03	11	13.99	0	0.00	14.00	11	10,098	0.11%
2018/08/02	14	13.85	1	13.95	13.85	13	10,189	0.13%
2018/08/01	0	0.00	1	14.20	14.15	-1	10,196	-0.01%
2018/07/30	12	13.80	0	0.00	13.75	12	10,216	0.12%
2018/07/20	2	13.30	5	13.40	13.40	-3	11,007	-0.03%
2018/07/19	1	13.30	1	13.40	13.45	0	11,111	0.00%
2018/07/18	1	13.30	0	0.00	13.40	1	11,359	0.01%
2018/07/17	0	0.00	3	13.05	13.20	-3	11,352	-0.03%
2018/07/13	5	13.00	0	0.00	13.10	5	11,522	0.04%
2018/07/12	2	12.90	0	0.00	12.90	2	11,588	0.02%
2018/07/10	0	0.00	6	12.90	13.00	-6	11,645	-0.05%
2018/07/09	1	12.85	0	0.00	12.85	1	11,692	0.01%
2018/07/05	0	0.00	1	12.90	12.90	-1	11,719	-0.01%
2018/07/03	16	13.36	0	0.00	13.20	16	11,842	0.14%
2018/06/29	0	0.00	6	12.97	13.00	-6	11,668	-0.05%
2018/06/28	8	12.85	0	0.00	12.95	8	11,482	0.07%
2018/06/27	12	13.34	2	13.05	13.05	10	11,368	0.09%
2018/06/26	0	0.00	9	13.30	13.30	-9	11,309	-0.08%
2018/06/25	4	13.93	0	0.00	13.80	4	11,240	0.04%
2018/06/20	2	14.50	0	0.00	14.35	2	11,437	0.02%
2018/06/19	1	14.60	5	14.59	14.55	-4	11,403	-0.04%
2018/06/14	2	14.70	0	0.00	14.75	2	12,018	0.02%
2018/06/12	1	14.80	2	14.80	14.75	-1	12,633	-0.01%
2018/06/04	0	0.00	1	15.00	14.95	-1	13,119	-0.01%
2018/05/30	9	14.79	0	0.00	14.75	9	13,509	0.07%
2018/05/29	3	15.10	0	0.00	15.05	3	13,537	0.02%
2018/05/28	0	0.00	6	15.25	15.35	-6	13,735	-0.04%
2018/05/25	0	0.00	3	15.18	15.10	-3	13,828	-0.02%
2018/05/24	0	0.00	2.1	15.25	15.25	-2.1	13,928	-0.02%
2018/05/22	0	0.00	8	15.61	15.40	-8	13,950	-0.06%
2018/05/21	0	0.00	4	15.10	15.10	-4	13,550	-0.03%
2018/05/16	0	0.00	5	14.75	14.80	-5	14,026	-0.04%
2018/05/15	0	0.00	4	14.83	14.80	-4	14,406	-0.03%
2018/05/14	1	14.55	2	14.70	14.65	-1	15,200	-0.01%
2018/05/11	0	0.00	2	15.10	14.95	-2	15,437	-0.01%
2018/05/10	0	0.00	1	14.95	14.95	-1	15,718	-0.01%
2018/05/09	1	15.15	0	0.00	15.00	1	15,801	0.01%
2018/05/04	3	14.97	0	0.00	15.00	3	15,983	0.02%
2018/05/03	0	0.00	1.1	15.09	15.00	-1.1	15,982	-0.01%
2018/05/02	0	0.00	3	15.05	15.05	-3	16,161	-0.02%
2018/04/30	4	15.06	62	15.05	15.10	-58	16,509	-0.35%
2018/04/27	2	14.20	0	0.00	14.30	2	16,687	0.01%
2018/04/26	62	14.28	2	14.55	14.20	60	17,170	0.35%
2018/04/24	1	14.65	0	0.00	14.55	1	17,631	0.01%
2018/04/20	0	0.00	1	14.95	14.95	-1	18,094	-0.01%
2018/04/19	2	14.95	1	15.05	14.95	1	18,319	0.01%
2018/04/18	0	0.00	10	14.80	14.75	-10	18,481	-0.05%
2018/04/17	12	14.70	8	14.78	14.70	4	18,938	0.02%
2018/04/16	0	0.00	1	15.00	14.90	-1	19,295	-0.01%
2018/04/11	0	0.00	6.7	15.10	15.05	-6.7	22,728	-0.03%
2018/04/10	1	15.10	0	0.00	15.10	1	24,086	0.00%
2018/04/09	1	15.20	0	0.00	15.15	1	26,348	0.00%
2018/04/03	1	15.10	22	15.15	15.15	-21	28,495	-0.07%
2018/03/30	12	15.07	0	0.00	15.10	12	29,003	0.04%
2018/03/29	1	15.05	7	15.05	15.05	-6	29,102	-0.02%
2018/03/28	4	15.15	0	0.00	15.10	4	29,124	0.01%
2018/03/27	2	15.40	0	0.00	15.30	2	29,139	0.01%
2018/03/26	3	15.20	0	0.00	15.20	3	29,356	0.01%
2018/03/23	100	15.35	3	15.38	15.40	97	29,609	0.33%
2018/03/22	1	15.70	0	0.00	15.75	1	29,682	0.00%
2018/03/21	2	15.90	0	0.00	15.90	2	29,610	0.01%
2018/03/20	4	16.13	1	16.20	16.15	3	29,294	0.01%
2018/03/19	1	16.10	109	16.15	16.20	-108	29,292	-0.37%	大賣/鉅額交易
2018/03/15	0	0.00	2	15.65	15.60	-2	29,131	-0.01%
2018/03/14	0	0.00	2	15.70	15.70	-2	29,378	-0.01%
2018/03/13	22.9	15.71	1	15.75	15.70	21.9	29,749	0.07%
2018/03/12	0	0.00	7	15.81	15.85	-7	31,022	-0.02%
2018/03/09	15	15.45	2	15.48	15.45	13	31,322	0.04%
2018/03/06	5	15.13	0	0.00	15.05	5	32,372	0.02%
2018/03/05	6	15.40	30	15.20	15.20	-24	32,372	-0.07%
2018/03/02	1	15.60	0	0.00	15.55	1	32,368	0.00%
2018/03/01	17	15.71	2	15.45	15.90	15	32,670	0.05%
2018/02/27	2	15.63	1	15.75	15.45	1	32,580	0.00%
2018/02/26	2	15.55	0	0.00	15.45	2	32,608	0.01%
2018/02/23	65	15.61	0	0.00	15.50	65	32,621	0.20%
2018/02/22	3	15.52	0	0.00	15.60	3	32,912	0.01%
2018/02/21	2	15.50	0	0.00	15.50	2	32,819	0.01%
2018/02/12	5	15.19	18	15.26	15.10	-13	32,807	-0.04%
2018/02/09	0	0.00	2	14.70	15.10	-2	32,797	-0.01%
2018/02/08	101	15.25	3	15.25	15.25	98	32,727	0.30%	大買/
2018/02/07	3	15.85	0	0.00	15.50	3	32,820	0.01%
2018/02/06	8	15.73	15	15.28	15.30	-7	33,097	-0.02%
2018/02/05	2	16.25	3	16.40	16.45	-1	32,631	0.00%
2018/02/02	4	16.90	110	16.99	16.80	-106	32,616	-0.32%	大賣/鉅額交易
2018/02/01	3	17.10	2	17.25	17.15	1	32,782	0.00%
2018/01/31	12	17.24	10	17.20	17.25	2	32,975	0.01%
2018/01/30	3	17.25	0	0.00	17.20	3	33,901	0.01%
2018/01/29	0	0.00	10	17.30	17.50	-10	33,872	-0.03%
2018/01/26	0	0.00	0.1	17.25	17.25	-0.1	33,972	0.00%
2018/01/24	1	17.40	3	17.55	17.60	-2	34,671	-0.01%
2018/01/23	53	17.16	35	17.28	17.15	18	34,505	0.05%
2018/01/22	53	17.51	0	0.00	17.50	53	34,772	0.15%
2018/01/19	10	18.03	1	18.05	18.05	9	34,455	0.03%
2018/01/18	1	18.00	10	18.05	18.10	-9	34,640	-0.03%
2018/01/17	1	17.60	5	17.77	18.05	-4	34,805	-0.01%
2018/01/16	5	17.83	3	17.85	17.80	2	35,518	0.01%
2018/01/15	1	18.15	2	18.13	18.05	-1	35,990	0.00%
2018/01/12	0	0.00	7	17.93	18.00	-7	36,139	-0.02%
2018/01/11	19	18.04	24	17.96	17.85	-5	35,930	-0.01%
2018/01/10	11	17.86	3	17.88	17.75	8	35,893	0.02%
2018/01/09	4	18.19	17	18.26	18.20	-13	35,609	-0.04%
2018/01/08	11	18.32	5	18.40	18.40	6	35,487	0.02%
2018/01/05	43	18.63	34	18.61	18.70	9	35,212	0.03%
2018/01/04	23	17.85	114	18.06	18.15	-91	32,858	-0.28%	大賣/
2018/01/03	55	18.06	11	18.10	17.70	44	31,810	0.14%
2018/01/02	2	17.35	46	17.80	17.95	-44	29,691	-0.15%