長榮 (2603)-統一-基隆券商分點個股進出

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
209.0
漲跌
--
漲幅
0.00%
成交量
26,390張
產業
上市航運類股
4717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－統一-基隆券商分點個股進出

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

統一-基隆券商分點個股進出
統一-基隆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
2024/05/23	0	0.00	0.1	209.50	209.00	-0.1	49,140	0.00%
2024/05/22	0	206.00	0	0.00	209.00	0	49,158	0.00%
2024/05/21	2.6	209.38	11	209.68	208.00	-8.5	49,412	-0.02%
2024/05/20	5	215.29	3	217.17	212.50	2	49,147	0.00%
2024/05/17	9	215.89	9	213.50	210.50	0	48,508	0.00%
2024/05/16	7	210.50	14.1	213.23	217.00	-7.1	47,681	-0.01%
2024/05/15	7.5	205.02	4.1	205.93	203.50	3.4	46,711	0.01%
2024/05/14	3.9	219.24	21.6	215.19	215.00	-17.7	45,871	-0.04%
2024/05/13	6.2	204.88	19.6	207.00	205.50	-13.3	43,337	-0.03%
2024/05/10	1	192.50	9.4	191.87	193.50	-8.4	41,355	-0.02%
2024/05/09	3	178.17	10	178.90	177.50	-7	39,949	-0.02%
2024/05/08	12.1	175.74	5	173.50	172.50	7.1	39,204	0.02%
2024/05/07	5.2	183.33	5	183.00	178.00	0.2	38,428	0.00%
2024/05/06	1.3	180.50	1	183.50	180.50	0.3	38,171	0.00%
2024/05/03	14	180.04	4	180.38	180.00	10	38,082	0.03%
2024/05/02	2	184.49	0.8	181.50	181.50	1.2	37,955	0.00%
2024/04/30	6	187.00	3	187.33	189.50	3	37,605	0.01%
2024/04/29	7	191.14	4	190.86	191.50	3	37,284	0.01%
2024/04/26	2	184.50	18.3	185.16	187.00	-16.3	36,888	-0.04%
2024/04/25	1	180.50	0.2	180.00	181.00	0.8	36,262	0.00%
2024/04/24	0	0.00	14	178.93	180.00	-14	36,522	-0.04%
2024/04/23	8	173.50	5	174.50	173.50	3	36,537	0.01%
2024/04/22	13	179.12	61.2	180.18	174.00	-48.2	36,681	-0.13%
2024/04/19	7	174.00	9.7	175.19	172.50	-2.7	36,159	-0.01%
2024/04/18	5	169.00	1	169.50	168.00	4	36,032	0.01%
2024/04/17	15.1	170.80	1.1	170.48	170.50	14	36,093	0.04%
2024/04/16	5.2	171.02	0.6	172.17	170.50	4.6	36,505	0.01%
2024/04/15	1	171.50	7	177.43	178.00	-6	37,006	-0.02%
2024/04/12	0	0.00	53.4	176.01	176.50	-53.4	37,086	-0.14%
2024/04/11	0	0.00	9.2	174.50	175.00	-9.2	37,542	-0.02%
2024/04/10	10	170.00	0	0.00	169.00	10	38,445	0.03%
2024/04/09	1	171.50	5.1	170.82	171.00	-4.1	39,073	-0.01%
2024/04/08	4	166.50	4	167.75	168.00	0	39,673	0.00%
2024/04/03	7.1	166.15	0	0.00	165.00	7.1	39,600	0.02%
2024/04/02	1.2	166.42	3	164.00	165.50	-1.8	39,719	0.00%
2024/04/01	113	170.26	5	168.10	167.50	108	39,542	0.27%	大買/鉅額交易
2024/03/29	0	0.00	8.1	174.18	172.00	-8.1	39,509	-0.02%
2024/03/28	7	176.36	5.4	176.06	176.00	1.6	39,026	0.00%
2024/03/27	3	174.67	5.2	174.90	175.50	-2.2	38,886	-0.01%
2024/03/26	3	174.00	5	171.00	171.50	-2	39,666	-0.01%
2024/03/25	0	0.00	1	173.00	173.50	-1	40,019	0.00%
2024/03/22	10	170.40	1.4	170.61	170.00	8.6	40,849	0.02%
2024/03/21	15	176.17	1	175.50	175.00	14	41,611	0.03%
2024/03/20	7.2	179.49	11.2	180.13	176.00	-4	41,532	-0.01%
2024/03/19	5	173.80	17	174.68	177.00	-12	40,415	-0.03%
2024/03/18	5.1	163.63	6	164.17	164.50	-0.9	39,780	0.00%
2024/03/15	39.6	167.33	2	168.50	166.50	37.6	40,039	0.09%
2024/03/14	5.7	184.45	22	183.55	183.50	-16.3	38,795	-0.04%
2024/03/13	17.1	190.75	21.2	192.02	191.00	-4.1	38,018	-0.01%
2024/03/12	1	186.50	5.1	185.73	187.50	-4.1	37,317	-0.01%
2024/03/11	8	180.50	3	180.17	180.00	5	36,896	0.01%
2024/03/08	16.2	181.15	13.2	181.68	179.50	3	36,775	0.01%
2024/03/07	0.3	173.01	11.6	176.36	177.50	-11.3	36,257	-0.03%
2024/03/06	10	172.45	5	172.00	171.50	5	35,864	0.01%
2024/03/05	8	172.50	13.5	173.13	173.50	-5.5	35,697	-0.02%
2024/03/04	6	165.67	5.6	169.90	172.00	0.4	35,258	0.00%
2024/03/01	6	165.58	2.1	166.24	165.00	3.9	34,722	0.01%
2024/02/29	3	165.33	6.1	164.99	165.50	-3.1	34,435	-0.01%
2024/02/27	0	0.00	5	162.00	159.50	-5	33,938	-0.01%
2024/02/26	1	158.50	0	0.00	160.00	1	33,830	0.00%
2024/02/23	15.4	162.61	2.5	159.56	159.50	12.9	33,829	0.04%
2024/02/22	7.1	160.23	21.1	161.69	162.50	-14	33,543	-0.04%
2024/02/21	2	156.50	8.3	157.37	155.00	-6.3	32,882	-0.02%
2024/02/20	7	154.29	15	153.67	153.50	-8	32,583	-0.02%
2024/02/19	0	0.00	6	148.67	149.00	-6	32,553	-0.02%
2024/02/16	4	149.75	0	0.00	148.00	4	32,785	0.01%
2024/02/15	5.2	147.37	70.2	147.29	149.00	-65	33,361	-0.19%
2024/02/05	2	150.75	2.1	152.48	152.00	-0.1	33,037	0.00%
2024/02/02	10	150.85	2	152.50	150.00	8	32,998	0.02%
2024/02/01	2	156.00	54.1	156.87	157.00	-52.1	32,542	-0.16%
2024/01/30	102	151.51	0.2	151.50	151.50	101.8	32,035	0.32%	大買/鉅額交易
2024/01/29	16	150.50	0	0.00	151.50	16	32,167	0.05%
2024/01/26	2.1	151.50	0.1	151.00	151.00	2	32,157	0.01%
2024/01/25	2	152.75	4	152.00	151.50	-2	32,011	-0.01%
2024/01/24	0.1	155.00	1	155.00	153.50	-0.9	31,874	0.00%
2024/01/23	0	0.00	0	152.50	152.50	0	31,848	0.00%
2024/01/22	4.6	150.09	2.4	150.83	152.50	2.2	31,840	0.01%
2024/01/19	1.5	155.00	0	0.00	155.00	1.5	31,526	0.00%
2024/01/18	0	0.00	5	156.30	158.00	-5	31,319	-0.02%
2024/01/17	1	154.00	2	153.25	152.50	-1	30,863	0.00%
2024/01/16	2	156.75	4	154.25	153.50	-2	30,351	-0.01%
2024/01/15	4	158.88	2	158.50	158.50	2	29,887	0.01%
2024/01/12	4	154.63	10.2	154.85	156.50	-6.2	29,552	-0.02%
2024/01/10	5	147.10	5	147.40	148.00	0	28,833	0.00%
2024/01/09	5	151.60	4.2	151.74	151.50	0.8	28,159	0.00%
2024/01/08	3	160.83	3.3	162.27	160.50	-0.3	27,201	0.00%
2024/01/05	4.2	161.98	9.1	162.66	162.50	-4.9	26,660	-0.02%
2024/01/04	10	158.90	13	161.05	161.00	-3	26,027	-0.01%
2024/01/03	2	154.50	5.1	153.99	155.00	-3.1	25,080	-0.01%
2024/01/02	21	151.62	38.1	151.96	151.00	-17.1	24,376	-0.07%
2023/12/29	5.5	143.36	0.8	142.75	143.50	4.7	23,571	0.02%
2023/12/28	5	144.70	5	144.80	143.00	0	23,503	0.00%
2023/12/27	1.1	147.09	10.7	149.71	147.00	-9.6	23,295	-0.04%
2023/12/26	5.5	146.45	11.3	145.73	146.50	-5.8	23,118	-0.02%
2023/12/25	41.6	144.50	32.1	145.71	142.00	9.5	22,603	0.04%
2023/12/22	24	151.90	28	151.98	153.00	-4	21,338	-0.02%
2023/12/21	29	150.79	38.1	149.69	152.00	-9.1	20,511	-0.04%
2023/12/20	22.8	145.78	17.3	147.28	148.00	5.5	19,284	0.03%
2023/12/19	13.5	144.93	36.2	145.40	147.00	-22.7	18,551	-0.12%
2023/12/18	17.4	139.63	23	140.75	141.50	-5.6	17,480	-0.03%
2023/12/15	8	133.19	26	133.21	134.00	-18	16,324	-0.11%
2023/12/14	0	0.00	6.1	128.58	129.00	-6.1	15,980	-0.04%
2023/12/13	5	128.10	4	128.50	129.50	1	16,287	0.01%
2023/12/12	27	126.70	18	126.20	129.00	9.1	17,166	0.05%
2023/12/11	10	120.30	3.1	120.63	122.00	6.9	16,528	0.04%
2023/12/08	0	0.00	1	118.00	118.50	-1	16,123	-0.01%
2023/12/07	0.1	115.50	0	0.00	115.50	0.1	16,004	0.00%
2023/12/06	1.2	117.00	2.1	116.98	117.00	-0.9	16,028	-0.01%
2023/12/05	1	119.00	1	118.50	117.50	0	15,952	0.00%
2023/12/04	1	118.00	2.1	118.14	118.50	-1.1	15,627	-0.01%
2023/12/01	0	0.00	4.1	113.76	114.50	-4.1	15,074	-0.03%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	0	0.00	2.8	112.50	112.00	-2.8	15,059	-0.02%
2023/11/24	0	0.00	1	113.00	113.00	-1	14,895	-0.01%
2023/11/22	2.2	112.32	0	0.00	112.00	2.2	14,926	0.01%
2023/11/21	0.1	113.50	0.4	113.00	113.50	-0.3	14,894	0.00%
2023/11/17	2	115.00	0	0.00	115.00	2	14,806	0.01%
2023/11/16	0	0.00	8	116.69	117.00	-8	14,770	-0.05%
2023/11/15	3.1	114.03	21	115.02	115.50	-17.9	14,653	-0.12%
2023/11/14	2	114.50	8.2	115.03	114.00	-6.2	15,129	-0.04%
2023/11/10	1	109.00	3	108.67	109.00	-2	14,845	-0.01%
2023/11/09	0	0.00	35	109.07	109.00	-35	14,856	-0.24%
2023/11/08	1	107.00	0	0.00	107.50	1	15,081	0.01%
2023/11/07	3	109.17	6.1	108.58	108.50	-3.1	15,173	-0.02%
2023/11/06	13	110.19	5	109.00	109.00	8	15,305	0.05%
2023/11/03	1	112.50	8	112.44	113.00	-7	15,267	-0.05%
2023/11/02	0	0.00	7	110.00	110.50	-7	15,404	-0.05%
2023/11/01	0	0.00	3	108.83	109.00	-3	15,818	-0.02%
2023/10/31	2	108.25	1	107.50	107.50	1	16,245	0.01%
2023/10/30	4	108.25	3	108.83	110.00	1	16,294	0.01%
2023/10/27	0	0.00	3	108.00	108.00	-3	16,352	-0.02%
2023/10/26	0	0.00	0.6	105.00	106.50	-0.6	16,883	0.00%
2023/10/23	0	0.00	4	104.00	103.50	-4	18,210	-0.02%
2023/10/19	0	0.00	5	103.50	103.50	-5	18,547	-0.03%
2023/10/18	3	102.83	0	0.00	102.50	3	18,937	0.02%
2023/10/17	6	103.83	0	0.00	103.00	6	19,151	0.03%
2023/10/16	0	0.00	0.1	103.50	104.00	-0.1	19,727	0.00%
2023/10/13	0	0.00	1	105.00	105.00	-1	20,186	0.00%
2023/10/12	0	0.00	2	103.50	106.00	-2	20,497	-0.01%
2023/10/11	7	105.21	102.1	105.03	103.50	-95.1	20,907	-0.45%	大賣/
2023/10/06	4	111.13	0	0.00	111.00	4	21,333	0.02%
2023/10/05	0	0.00	3	113.00	112.00	-3	21,800	-0.01%
2023/10/04	5.1	109.51	21	109.95	110.00	-15.9	22,082	-0.07%
2023/10/03	5.7	111.28	0.8	111.00	110.50	4.9	22,392	0.02%
2023/10/02	4	113.50	0	0.00	113.50	4	22,820	0.02%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	20	116.00	0	0.00	116.00	20	24,267	0.08%
2023/09/26	1	115.00	0	0.00	115.50	1	27,344	0.00%
2023/09/21	1.1	116.09	5.1	115.01	115.50	-4	32,343	-0.01%
2023/09/20	0	0.00	0.1	116.50	117.50	-0.1	32,854	0.00%
2023/09/19	3	115.33	5.1	116.20	116.00	-2.1	33,020	-0.01%
2023/09/18	13	118.31	36.1	118.72	117.00	-23.1	33,391	-0.07%
2023/09/15	7	116.18	15.3	116.52	118.50	-8.3	33,494	-0.02%
2023/09/14	1	108.00	12.1	108.87	109.50	-11.1	32,626	-0.03%
2023/09/11	2.1	105.51	0	0.00	106.50	2.1	33,978	0.01%
2023/09/08	0	0.00	8	107.00	107.00	-8	34,493	-0.02%
2023/09/05	1	108.00	8	107.94	108.50	-7	35,164	-0.02%
2023/09/04	0	0.00	4.4	107.23	107.50	-4.4	35,576	-0.01%
2023/08/30	2	106.00	0	0.00	105.50	2	36,167	0.01%
2023/08/28	3.1	104.03	1	104.00	105.00	2.1	36,584	0.01%
2023/08/24	1	106.00	8	106.31	106.00	-7	37,012	-0.02%
2023/08/23	0.1	106.00	1	107.00	106.50	-1	37,332	0.00%
2023/08/22	2	106.00	2	106.00	106.50	0	37,581	0.00%
2023/08/18	8.1	108.73	2.1	107.57	107.00	6	37,575	0.02%
2023/08/17	0	0.00	2.3	105.24	106.00	-2.3	36,942	-0.01%
2023/08/16	4.1	104.50	2.8	104.14	104.00	1.3	36,917	0.00%
2023/08/15	0	0.00	2	107.00	106.00	-2	36,768	-0.01%
2023/08/14	2	106.00	0	0.00	106.50	2	36,783	0.01%
2023/08/11	2.1	107.00	5	107.20	108.00	-2.9	36,707	-0.01%
2023/08/10	2	107.25	0.2	106.50	107.00	1.8	36,734	0.00%
2023/08/09	1.3	106.58	0	0.00	106.50	1.3	36,859	0.00%
2023/08/08	0	0.00	0.1	107.50	107.50	-0.1	36,719	0.00%
2023/08/07	4	105.13	2	106.50	106.50	2	36,651	0.01%
2023/08/04	0	0.00	6.1	107.57	109.00	-6.1	36,474	-0.02%
2023/08/02	1	105.00	0.1	105.00	105.00	0.9	36,055	0.00%
2023/08/01	0	0.00	10	104.00	105.50	-10	35,949	-0.03%
2023/07/31	10.4	106.97	0	0.00	104.00	10.4	35,838	0.03%
2023/07/28	12.3	106.61	9.2	106.68	107.50	3.2	35,459	0.01%
2023/07/27	2.2	102.73	1.6	103.00	103.00	0.6	35,471	0.00%
2023/07/26	5	103.00	7.1	102.85	102.00	-2.1	35,888	-0.01%
2023/07/25	2	99.80	0	0.00	99.70	2	35,577	0.01%
2023/07/24	3.1	99.57	0	0.00	99.30	3.1	35,591	0.01%
2023/07/21	5	100.90	5.6	101.22	101.00	-0.6	35,463	0.00%
2023/07/20	5	100.38	5	100.90	101.00	0	35,242	0.00%
2023/07/19	11.1	97.65	19	99.01	98.10	-7.9	34,939	-0.02%
2023/07/18	16.1	99.07	2.1	99.69	98.60	14	34,607	0.04%
2023/07/17	1	98.10	1.5	97.73	98.40	-0.5	34,323	0.00%
2023/07/14	9	98.41	13	97.45	96.50	-4	34,205	-0.01%
2023/07/13	18.3	97.17	8	97.44	95.90	10.3	34,165	0.03%
2023/07/12	4	100.65	6	100.42	100.50	-2	33,790	-0.01%
2023/07/11	1	105.00	2	104.50	104.00	-1	33,810	0.00%
2023/07/10	7	105.21	1	106.50	104.50	6	33,576	0.02%
2023/07/07	15.1	107.87	6	108.00	108.00	9.1	33,543	0.03%
2023/07/06	1.2	106.83	2.1	106.19	106.50	-0.9	33,027	0.00%
2023/07/05	12.1	104.96	19	104.97	107.00	-7	32,746	-0.02%
2023/07/04	120.7	105.75	69.8	109.25	105.50	50.9	31,898	0.16%	大買/
2023/07/03	42	100.17	32.3	101.78	102.50	9.7	28,846	0.03%
2023/06/30	49.6	92.11	35.2	92.47	93.50	14.4	27,771	0.05%
2023/06/29	17.4	154.81	34.8	154.32	155.00	-17.4	25,531	-0.07%
2023/06/28	14	159.00	4.1	159.00	157.50	10	23,792	0.04%
2023/06/27	2	161.25	13.1	161.43	161.00	-11.1	23,207	-0.05%
2023/06/26	7.1	159.15	17	159.29	160.00	-10	22,956	-0.04%
2023/06/21	4.1	158.61	20	159.40	158.00	-15.9	22,405	-0.07%
2023/06/20	1	163.00	104.2	163.97	162.50	-103.2	22,028	-0.47%	大賣/鉅額交易
2023/06/19	14.1	164.52	2	162.50	162.00	12.1	21,797	0.06%
2023/06/16	1.1	165.94	14	164.71	166.00	-12.9	21,478	-0.06%
2023/06/15	2.3	162.35	17	161.68	162.00	-14.7	21,093	-0.07%
2023/06/14	2.3	161.54	33.2	160.67	161.50	-30.9	21,133	-0.15%
2023/06/13	51.1	156.50	8	156.31	157.00	43.1	21,751	0.20%
2023/06/12	4	154.00	6	154.75	155.50	-2	23,770	-0.01%
2023/06/09	0	0.00	4	154.00	155.00	-4	24,470	-0.02%
2023/06/08	1	154.50	8	154.13	154.00	-7	24,993	-0.03%
2023/06/07	0.1	151.50	0.2	151.50	151.00	-0.1	25,857	0.00%
2023/06/06	1.1	151.50	0	0.00	151.50	1.1	26,019	0.00%
2023/06/05	5.4	151.13	3	150.83	151.00	2.4	26,045	0.01%
2023/06/02	3.5	152.64	156	152.48	152.50	-152.5	26,017	-0.59%	大賣/鉅額交易
2023/06/01	6	153.58	6	153.33	153.50	0	26,177	0.00%
2023/05/31	109.2	155.42	0	0.00	153.00	109.2	26,502	0.41%	大買/鉅額交易
2023/05/30	5	154.60	0.1	153.50	153.50	4.9	26,649	0.02%
2023/05/29	2	156.00	8	156.63	157.00	-6	26,666	-0.02%
2023/05/26	1	150.00	10	152.85	152.50	-9	26,727	-0.03%
2023/05/25	3.5	150.71	0	0.00	150.00	3.5	26,905	0.01%
2023/05/24	10	151.95	0	0.00	151.50	10	27,177	0.04%
2023/05/23	18	152.14	1	152.00	151.50	17	27,736	0.06%
2023/05/22	0	0.00	8	153.81	153.50	-8	27,619	-0.03%
2023/05/18	1	152.00	1	151.50	151.00	0	27,342	0.00%
2023/05/17	10	151.20	0	0.00	151.00	10	27,418	0.04%
2023/05/16	3.2	151.63	0	0.00	151.00	3.2	27,540	0.01%
2023/05/15	4.1	149.74	4	150.63	152.50	0.1	27,598	0.00%
2023/05/11	2	152.50	0	0.00	151.00	2	27,729	0.01%
2023/05/10	107	153.54	3.1	154.68	155.00	103.9	27,613	0.38%	大買/鉅額交易
2023/05/09	3.1	151.15	0	0.00	151.00	3.1	27,411	0.01%
2023/05/08	1	150.00	2	150.75	151.00	-1	27,731	0.00%
2023/05/05	1.2	152.00	0	0.00	151.50	1.2	28,099	0.00%
2023/05/04	2.1	150.52	2	151.25	150.50	0.1	28,367	0.00%
2023/05/03	28.2	150.95	0	0.00	150.00	28.2	28,270	0.10%
2023/05/02	40.1	155.58	256.1	156.48	155.50	-216	27,680	-0.78%	大賣/鉅額交易
2023/04/28	106.2	162.03	3	161.83	161.50	103.2	27,264	0.38%	大買/鉅額交易
2023/04/27	1.1	159.05	0	0.00	159.00	1.1	27,278	0.00%
2023/04/26	6.1	159.83	5	159.50	160.00	1.1	27,299	0.00%
2023/04/25	15	164.00	18	162.72	162.00	-3	27,227	-0.01%
2023/04/24	0.1	165.50	1	165.00	165.00	-1	27,297	0.00%
2023/04/21	2	166.25	10	165.50	166.00	-8	27,427	-0.03%
2023/04/20	162	169.25	13	170.54	170.50	149	27,297	0.55%	大買/鉅額交易
2023/04/19	1	169.50	3	169.33	168.00	-2	27,522	-0.01%
2023/04/18	3	172.00	6	171.25	170.00	-3	27,398	-0.01%
2023/04/17	12	173.79	3.1	172.82	174.50	9	27,159	0.03%
2023/04/14	2	167.00	4.1	169.49	170.00	-2.1	26,921	-0.01%
2023/04/13	2	166.00	2	167.00	166.50	0	26,615	0.00%
2023/04/12	0	0.00	1.3	166.54	166.50	-1.3	26,726	0.00%
2023/04/11	1.4	164.50	2.6	165.19	164.50	-1.3	26,529	0.00%
2023/04/10	0	0.00	1	165.50	163.50	-1	26,684	0.00%
2023/04/07	11.2	162.35	10.1	162.11	163.50	1.1	26,603	0.00%
2023/04/06	0.2	159.25	0	0.00	158.00	0.2	26,571	0.00%
2023/03/31	0	0.00	3	160.00	158.50	-3	26,943	-0.01%
2023/03/30	1	159.00	0	159.00	158.00	1	27,792	0.00%
2023/03/29	6.1	159.44	2	159.50	158.50	4.1	28,237	0.01%
2023/03/28	4	160.62	3	162.00	160.50	1	28,697	0.00%
2023/03/27	10	158.35	0	0.00	161.00	10	29,204	0.03%
2023/03/24	1.1	159.52	2	159.50	160.50	-1	30,143	0.00%
2023/03/23	27.5	158.59	5	159.50	159.50	22.5	30,253	0.07%
2023/03/22	3.1	161.50	13.5	161.99	161.50	-10.4	30,188	-0.03%
2023/03/21	4	161.13	10	161.40	160.50	-6	30,206	-0.02%
2023/03/20	3	163.83	0	0.00	162.00	3	30,099	0.01%
2023/03/17	4	161.38	5	161.50	162.00	-1	29,846	0.00%
2023/03/16	40.9	162.76	6	163.75	159.50	34.9	29,571	0.12%
2023/03/15	27.8	174.59	49.2	174.48	167.00	-21.4	28,621	-0.07%
2023/03/14	7	166.64	14.9	168.49	171.00	-7.9	26,668	-0.03%
2023/03/13	10	168.65	12	168.75	170.50	-2	25,971	-0.01%
2023/03/10	21	166.76	13	167.19	165.00	8	25,495	0.03%
2023/03/09	0	0.00	21	164.02	164.50	-21	24,452	-0.09%
2023/03/08	5	162.20	0.2	162.25	161.00	4.8	24,366	0.02%
2023/03/07	51	163.49	14	164.93	166.00	37	24,298	0.15%
2023/03/06	2	162.75	13	163.31	164.50	-11	24,396	-0.05%
2023/03/03	4	159.50	4	161.25	163.00	0	24,567	0.00%
2023/03/02	7	159.29	3	160.50	160.50	4	24,620	0.02%
2023/03/01	0	0.00	41	155.00	156.00	-41	24,421	-0.17%
2023/02/24	2	157.50	1	157.50	157.00	1	24,337	0.00%
2023/02/23	3	155.50	7.4	157.45	158.00	-4.4	24,160	-0.02%
2023/02/22	1	153.00	0	0.00	152.50	1	23,941	0.00%
2023/02/21	0	0.00	9	152.72	155.00	-9	23,692	-0.04%
2023/02/17	4.1	146.02	0	0.00	146.00	4.1	23,860	0.02%
2023/02/16	2	148.00	2	147.50	148.00	0	24,474	0.00%
2023/02/15	4.1	147.87	3	147.33	146.50	1.1	25,323	0.00%
2023/02/14	2.2	147.86	6	148.50	149.00	-3.9	25,695	-0.01%
2023/02/13	11.2	143.01	0.4	144.00	143.50	10.8	25,862	0.04%
2023/02/10	6.1	148.08	1.4	147.50	147.00	4.7	26,416	0.02%
2023/02/09	0.3	150.90	0	0.00	150.00	0.3	26,872	0.00%
2023/02/08	0.1	151.50	0	0.00	151.50	0.1	27,255	0.00%
2023/02/07	2	151.00	0	0.00	151.00	2	27,677	0.01%
2023/02/06	21	151.90	0	0.00	151.00	21	28,290	0.07%
2023/02/03	12	158.25	4.1	159.37	157.00	7.9	28,298	0.03%
2023/02/02	1	154.50	4.4	154.55	156.00	-3.4	28,433	-0.01%
2023/02/01	0.3	152.17	0.4	152.50	152.00	-0.1	28,501	0.00%
2023/01/31	0	0.00	1	152.50	152.00	-1	28,789	0.00%
2023/01/30	2.3	151.06	1	150.50	150.50	1.3	29,351	0.00%
2023/01/16	3.2	150.37	0	0.00	151.50	3.2	29,949	0.01%
2023/01/13	65.1	152.94	1	153.00	152.50	64.1	30,224	0.21%
2023/01/12	3	155.48	1	154.50	152.50	2	31,040	0.01%
2023/01/11	3	156.50	4	158.25	156.50	-1	31,456	0.00%
2023/01/10	5.1	155.81	3	156.50	155.50	2.1	31,952	0.01%
2023/01/09	9	155.22	3	155.00	155.00	6	33,062	0.02%
2023/01/06	0	0.00	5	159.00	159.00	-5	33,377	-0.01%
2023/01/05	0	0.00	1	159.00	156.50	-1	33,744	0.00%
2023/01/04	2.2	156.55	7	157.21	156.00	-4.9	34,379	-0.01%
2023/01/03	5	161.70	0.3	160.00	160.00	4.7	34,692	0.01%
2022/12/30	0.1	162.00	1	163.00	163.00	-1	34,774	0.00%
2022/12/29	2	160.00	3	158.83	160.00	-1	35,206	0.00%
2022/12/28	0.1	159.50	0	0.00	159.00	0.1	35,835	0.00%
2022/12/27	3	163.83	6	164.67	162.50	-3	36,335	-0.01%
2022/12/26	10	164.55	27	163.83	162.50	-17	37,155	-0.05%
2022/12/23	12.2	166.96	9	167.22	167.50	3.2	37,680	0.01%
2022/12/22	8	167.88	31	168.50	171.50	-23	37,869	-0.06%
2022/12/21	1	162.50	3	163.50	164.00	-2	37,883	-0.01%
2022/12/20	7	160.36	16	161.09	158.50	-9	38,220	-0.02%
2022/12/19	11	164.86	40.1	161.27	162.00	-29.1	38,917	-0.07%
2022/12/16	10.2	165.36	18.5	162.45	164.00	-8.3	39,083	-0.02%
2022/12/15	3	156.50	6.4	155.69	157.00	-3.4	38,991	-0.01%
2022/12/14	5	152.30	11	152.05	152.00	-6	39,638	-0.02%
2022/12/13	1.6	155.31	4	156.25	155.00	-2.4	40,008	-0.01%
2022/12/12	11	155.41	1	154.50	154.50	10	40,766	0.02%
2022/12/09	1	154.00	4	153.00	154.50	-3	41,625	-0.01%
2022/12/08	2	150.00	0	0.00	151.00	2	42,498	0.00%
2022/12/07	0	0.00	3	153.00	151.50	-3	44,222	-0.01%
2022/12/06	6.1	155.67	4	153.25	152.50	2.1	44,704	0.00%
2022/12/05	11	159.50	5	159.70	159.00	6	45,493	0.01%
2022/12/02	6.1	160.89	0	0.00	158.50	6.1	45,703	0.01%
2022/12/01	4	162.75	11	162.72	162.00	-7	46,812	-0.02%
2022/11/30	4	161.50	4	163.25	163.00	0	46,930	0.00%
2022/11/29	4	157.00	3	159.50	161.00	1	47,245	0.00%
2022/11/28	5	159.70	6	157.83	157.50	-1	47,987	0.00%
2022/11/25	23	161.83	8	162.31	160.50	15	48,129	0.03%
2022/11/24	5	157.50	15.4	157.59	161.00	-10.4	48,659	-0.02%
2022/11/23	0	0.00	5	153.60	153.50	-5	48,593	-0.01%
2022/11/22	0	0.00	2	150.00	150.50	-2	48,960	0.00%
2022/11/21	1	148.00	6	148.92	147.50	-5	49,966	-0.01%
2022/11/18	6	151.50	1	150.50	150.50	5	50,925	0.01%
2022/11/17	8	154.75	2.1	154.26	154.00	5.9	52,546	0.01%
2022/11/16	3	154.67	2	154.50	154.50	1	53,035	0.00%
2022/11/15	9	154.17	5	154.80	155.00	4	54,115	0.01%
2022/11/14	6	153.50	212	154.49	155.50	-206	55,197	-0.37%	大賣/鉅額交易
2022/11/11	10	152.20	13.8	155.91	150.00	-3.8	56,578	-0.01%
2022/11/10	106	150.96	9	150.67	151.00	97	57,418	0.17%	大買/
2022/11/09	4	147.75	2.1	148.71	148.50	1.9	58,833	0.00%
2022/11/08	115	149.37	13	148.77	147.50	102	59,257	0.17%	大買/鉅額交易
2022/11/07	38	143.28	37	143.91	143.50	1	59,292	0.00%
2022/11/04	14	137.50	16.4	137.92	139.00	-2.4	59,938	0.00%
2022/11/03	6	134.42	5	134.50	135.00	1	60,344	0.00%
2022/11/02	9	137.67	12	138.04	137.00	-3	61,818	0.00%
2022/11/01	9	135.72	5	137.00	135.00	4	62,196	0.01%
2022/10/31	8	133.81	9	135.78	137.50	-1	62,743	0.00%
2022/10/28	3.2	139.03	0	0.00	137.50	3.2	62,905	0.01%
2022/10/27	2.1	138.57	13	141.00	142.50	-11	63,650	-0.02%
2022/10/26	33	137.73	33	135.32	139.00	0	64,661	0.00%
2022/10/25	2	138.25	2.2	139.82	139.00	-0.2	65,425	0.00%
2022/10/24	2	141.50	4	141.38	137.50	-2	66,456	0.00%
2022/10/21	3	135.83	8	136.81	135.50	-5	67,585	-0.01%
2022/10/20	80.2	134.49	53	135.54	137.00	27.2	67,859	0.04%
2022/10/19	9	143.61	31.2	144.11	144.00	-22.2	68,054	-0.03%
2022/10/18	4	142.38	10	142.75	141.00	-6	68,950	-0.01%
2022/10/17	22.1	139.36	7	139.43	140.00	15.1	69,802	0.02%
2022/10/14	39	151.97	42	147.82	152.50	-3	70,879	0.00%
2022/10/13	1	146.00	10	145.40	144.50	-9	71,431	-0.01%
2022/10/12	5.3	149.29	1	148.00	147.00	4.3	73,758	0.01%
2022/10/11	9	154.11	8	155.19	156.00	1	74,873	0.00%
2022/10/07	12	155.54	1	157.00	155.50	11	76,526	0.01%
2022/10/06	6	152.08	3	153.33	155.50	3	79,300	0.00%
2022/10/05	53	156.36	57.7	153.77	155.50	-4.7	80,642	-0.01%
2022/10/04	2.8	151.04	1	150.50	150.50	1.8	82,828	0.00%
2022/10/03	6.3	149.80	12.1	149.14	149.50	-5.9	84,746	-0.01%
2022/09/30	0	0.00	6	145.50	146.00	-6	89,404	-0.01%
2022/09/29	6.4	147.83	6	148.67	144.00	0.4	92,868	0.00%
2022/09/28	8.7	147.78	1	144.50	144.00	7.7	95,013	0.01%
2022/09/27	0.3	150.30	4.8	152.31	153.50	-4.6	96,326	0.00%
2022/09/26	66.4	149.24	66.8	149.47	145.50	-0.4	98,920	0.00%
2022/09/23	30	159.02	1.6	161.11	158.00	28.4	101,954	0.03%
2022/09/22	55.5	159.75	8	161.38	156.00	47.5	103,290	0.05%
2022/09/21	8.2	169.91	2	171.75	166.50	6.2	105,540	0.01%
2022/09/20	2.4	168.50	2	170.25	172.50	0.4	106,936	0.00%
2022/09/19	16.8	179.33	11.8	171.71	169.00	5	109,423	0.00%
2022/09/06	15	80.66	22.1	80.92	80.80	-7.1	109,750	-0.01%
2022/09/05	16	80.22	19.5	79.88	80.00	-3.5	110,450	0.00%
2022/09/02	55	82.76	54.8	82.22	79.70	0.2	111,134	0.00%
2022/09/01	19.3	86.89	12	87.11	86.20	7.3	110,104	0.01%
2022/08/31	10.2	86.73	33	87.59	88.30	-22.8	111,154	-0.02%
2022/08/30	2	88.05	2	88.20	88.00	0	110,653	0.00%
2022/08/29	37.9	87.53	12	88.15	87.90	25.9	110,637	0.02%
2022/08/26	12.1	93.70	1	94.00	93.50	11.1	110,403	0.01%
2022/08/25	4	93.85	5	93.64	93.20	-1	110,452	0.00%
2022/08/24	9	93.20	8.1	94.00	92.10	0.9	110,843	0.00%
2022/08/23	7	95.51	4	95.10	95.10	3	111,196	0.00%
2022/08/22	13.2	95.51	2	95.15	95.00	11.2	111,536	0.01%
2022/08/19	3	98.50	0.1	98.60	98.00	2.9	111,307	0.00%
2022/08/18	17	98.82	9	98.17	97.80	8	111,482	0.01%
2022/08/17	59	98.89	12.1	99.25	98.30	46.9	111,900	0.04%
2022/08/16	79.3	98.75	62	97.72	97.10	17.3	112,179	0.02%
2022/08/15	26	100.24	327.5	100.06	99.50	-301.5	113,986	-0.26%	大賣/鉅額交易
2022/08/12	6	103.17	4	104.00	104.00	2	113,201	0.00%
2022/08/11	17	104.56	14.1	103.72	103.00	3	114,580	0.00%
2022/08/10	17	104.76	29	103.90	103.00	-12	113,853	-0.01%
2022/08/09	28	103.46	69	103.31	105.00	-41	113,610	-0.04%
2022/08/08	56	101.27	74	99.12	101.00	-18	113,561	-0.02%
2022/08/05	59	98.23	31.2	97.83	99.20	27.8	112,786	0.02%
2022/08/04	3.2	93.33	7	93.33	94.00	-3.8	112,735	0.00%
2022/08/03	5	93.74	34	93.32	93.20	-29	113,100	-0.03%
2022/08/02	40	93.77	88	93.42	93.30	-48	114,082	-0.04%
2022/08/01	4	96.43	1	94.80	96.60	3	114,967	0.00%
2022/07/29	28	95.46	26.3	95.28	95.50	1.7	116,058	0.00%
2022/07/28	42	93.02	1	94.50	92.00	41	116,037	0.04%
2022/07/27	18.3	93.14	48	93.31	94.00	-29.7	116,797	-0.03%
2022/07/26	67	91.94	30	91.63	91.70	37	116,958	0.03%
2022/07/25	62	92.01	31	92.03	92.10	31	117,984	0.03%
2022/07/22	31	94.38	109	94.51	94.20	-78	117,754	-0.07%	大賣/
2022/07/21	4.1	92.02	29	92.01	93.00	-24.9	117,727	-0.02%
2022/07/20	116	91.52	60	90.39	89.70	56	116,996	0.05%	大買/
2022/07/19	53.5	90.83	94	91.07	91.60	-40.5	117,778	-0.03%
2022/07/18	14	90.12	41	89.56	89.30	-27	117,285	-0.02%
2022/07/15	14	89.59	7	89.34	89.30	7	117,712	0.01%
2022/07/14	40	89.13	33	89.92	90.60	7	118,086	0.01%
2022/07/13	105	89.16	52.3	88.92	87.10	52.7	117,449	0.04%	大買/
2022/07/12	263.3	86.39	284	86.13	86.10	-20.7	116,723	-0.02%	大買/大賣/
2022/07/11	65	92.89	58	92.33	92.30	7	115,616	0.01%
2022/07/08	80	93.04	70.1	93.18	92.70	9.9	115,425	0.01%
2022/07/07	141	87.28	95.1	87.70	88.40	45.9	114,229	0.04%	大買/
2022/07/06	27.2	86.95	43	86.90	85.80	-15.8	113,418	-0.01%
2022/07/05	113.2	86.58	113.1	87.82	87.70	0.1	112,527	0.00%	大買/大賣/
2022/07/04	28	80.58	25	81.51	82.50	3	110,875	0.00%
2022/07/01	28.2	83.78	41	84.17	79.80	-12.8	109,978	-0.01%
2022/06/30	52	85.84	83.3	86.15	84.60	-31.3	108,135	-0.03%
2022/06/29	36.5	92.10	30	92.74	89.00	6.5	106,524	0.01%
2022/06/28	80.7	107.61	33.2	108.13	108.50	47.4	101,371	0.05%
2022/06/27	63.1	103.32	8	106.44	108.50	55.1	97,932	0.06%
2022/06/24	30	100.51	14	101.06	98.70	16	96,001	0.02%
2022/06/23	115.2	98.82	623	100.78	96.10	-507.8	95,217	-0.53%	大買/大賣/鉅額交易
2022/06/22	229.6	103.45	222	104.03	102.00	7.6	94,380	0.01%	大買/大賣/
2022/06/21	16.2	111.23	24	110.15	110.00	-7.8	91,420	-0.01%
2022/06/20	40.3	112.58	80	110.61	109.50	-39.7	90,332	-0.04%
2022/06/17	80.2	119.14	16	119.53	119.50	64.2	88,054	0.07%
2022/06/16	21.7	121.94	94	122.46	119.50	-72.3	87,782	-0.08%
2022/06/15	4	129.25	3	131.17	128.00	1	87,290	0.00%
2022/06/14	18	129.17	10	129.50	131.50	8	91,019	0.01%
2022/06/13	44.8	132.21	40	133.00	130.50	4.8	98,088	0.00%
2022/06/10	23.2	138.59	14	138.57	139.00	9.2	101,235	0.01%
2022/06/09	124.2	140.07	156	140.48	140.00	-31.8	103,838	-0.03%	大買/大賣/
2022/06/08	6	145.33	2	145.75	145.50	4	105,150	0.00%
2022/06/07	5	144.30	19	144.71	144.50	-14	108,405	-0.01%
2022/06/06	16	145.41	13	146.42	143.50	3	112,216	0.00%
2022/06/02	23	144.50	18	144.50	144.50	5	117,494	0.00%
2022/06/01	65	144.27	13	143.88	144.50	52	122,507	0.04%
2022/05/31	8	141.88	8	141.19	140.50	0	128,602	0.00%
2022/05/30	134	144.18	100	144.00	144.00	34	130,969	0.03%	大買/
2022/05/27	301	143.17	4	144.00	144.50	297	133,139	0.22%	大買/鉅額交易
2022/05/26	4	143.00	7	142.29	142.00	-3	135,923	0.00%
2022/05/25	3	143.83	103	145.43	143.00	-100	137,580	-0.07%	大賣/
2022/05/24	11	144.55	169	145.42	142.00	-158	140,648	-0.11%	大賣/鉅額交易
2022/05/23	7	139.29	59.1	143.25	144.00	-52.1	141,672	-0.04%
2022/05/20	113	136.91	3.1	136.77	135.00	109.9	143,505	0.08%	大買/鉅額交易
2022/05/19	75.1	133.70	16	133.69	136.00	59.1	146,445	0.04%
2022/05/18	201	137.50	5	137.50	137.50	196	147,550	0.13%	大買/鉅額交易
2022/05/17	17	136.68	220	135.65	135.50	-203	148,465	-0.14%	大賣/鉅額交易
2022/05/16	44	138.36	54	138.83	137.50	-10	148,528	-0.01%
2022/05/13	2	142.25	106	143.50	143.50	-104	147,529	-0.07%	大賣/鉅額交易
2022/05/12	40.1	143.61	33	140.61	139.00	7.1	148,790	0.00%
2022/05/11	13	145.69	54.1	145.88	144.50	-41.1	149,339	-0.03%
2022/05/10	8.3	146.34	14.2	147.69	149.00	-5.9	149,834	0.00%
2022/05/09	242	151.23	11	148.50	147.00	231	149,854	0.15%	大買/鉅額交易
2022/05/06	140	152.31	52.1	152.62	154.00	87.9	151,677	0.06%	大買/
2022/05/05	60	152.24	114	152.08	152.50	-54	151,966	-0.04%	大賣/
2022/05/04	21	151.64	26	151.33	151.50	-5	151,229	0.00%
2022/05/03	13	145.04	15.1	145.76	146.50	-2.1	151,034	0.00%
2022/04/29	10	143.70	43	143.23	145.00	-33	152,395	-0.02%
2022/04/28	17	140.97	10	142.00	138.00	7	153,466	0.00%
2022/04/27	9	136.11	13	135.77	140.00	-4	153,629	0.00%
2022/04/26	23	140.11	12	140.33	139.00	11	154,336	0.01%
2022/04/25	131.1	140.52	13.1	140.24	139.50	118	154,956	0.08%	大買/鉅額交易
2022/04/22	1	144.00	19.4	147.68	147.50	-18.4	154,411	-0.01%
2022/04/21	27	145.61	20	146.28	145.50	7	155,375	0.00%
2022/04/20	18	143.22	22.2	143.84	143.50	-4.2	155,690	0.00%
2022/04/19	19	141.34	43.2	140.96	141.50	-24.2	156,662	-0.02%
2022/04/18	9	139.72	17	139.82	138.00	-8	157,249	-0.01%
2022/04/15	27	140.57	34.3	140.92	141.50	-7.3	158,579	0.00%
2022/04/14	38	140.54	17	138.59	138.00	21	159,052	0.01%
2022/04/13	38	139.18	25	139.84	140.00	13	159,379	0.01%
2022/04/12	30	133.12	14	134.64	134.50	16	158,970	0.01%
2022/04/11	22	136.98	16	136.97	136.00	6	158,820	0.00%
2022/04/08	5	135.50	25.1	134.25	135.50	-20.1	160,447	-0.01%
2022/04/07	27.2	130.49	14	129.79	128.50	13.2	160,256	0.01%
2022/04/06	60.1	133.80	62	133.53	133.50	-1.9	160,346	0.00%
2022/04/01	11	136.77	8	137.63	138.50	3	161,153	0.00%
2022/03/31	16	134.81	21.2	135.19	135.00	-5.2	160,612	0.00%
2022/03/30	15.5	135.18	13	135.04	135.00	2.5	160,879	0.00%
2022/03/29	19.4	135.90	15	135.33	135.00	4.4	160,807	0.00%
2022/03/28	24.1	131.27	30.1	131.04	133.00	-6	160,703	0.00%
2022/03/25	44.1	135.22	26	136.27	132.50	18.1	160,740	0.01%
2022/03/24	133.2	141.21	55	141.43	140.50	78.2	159,508	0.05%	大買/
2022/03/23	45.1	143.03	154	142.53	143.50	-108.9	159,913	-0.07%	大賣/鉅額交易
2022/03/22	19	143.68	19	143.00	142.50	0	160,671	0.00%
2022/03/21	121	143.47	175.6	141.80	144.50	-54.6	161,414	-0.03%	大買/大賣/
2022/03/18	97.2	141.62	96.1	142.16	141.00	1.1	162,524	0.00%
2022/03/17	144.5	144.53	99.2	143.12	146.50	45.3	161,352	0.03%	大買/
2022/03/16	346.1	147.29	317.1	155.11	143.00	29	159,444	0.02%	大買/大賣/
2022/03/15	88.1	161.96	22.2	159.73	158.00	65.9	152,784	0.04%
2022/03/14	32	164.08	245.2	164.96	164.50	-213.2	151,725	-0.14%	大賣/鉅額交易
2022/03/11	6	157.58	25.1	158.45	160.00	-19.1	152,733	-0.01%
2022/03/10	66	158.41	40.4	160.30	156.00	25.6	153,533	0.02%
2022/03/09	65	153.58	44	153.97	156.00	21	153,264	0.01%
2022/03/08	140.3	146.29	192	144.82	147.00	-51.7	154,489	-0.03%	大買/大賣/
2022/03/07	59	154.92	45	155.26	151.00	14	149,636	0.01%
2022/03/04	199.1	163.01	138.2	163.34	159.00	60.9	146,034	0.04%	大買/大賣/
2022/03/03	236	158.60	76.5	159.05	160.50	159.5	141,629	0.11%	大買/鉅額交易
2022/03/02	76	152.46	70	152.09	151.50	6	141,292	0.00%
2022/03/01	24	148.13	74.1	147.54	150.50	-50.1	141,164	-0.04%
2022/02/25	37	144.45	24	144.58	143.50	13	138,574	0.01%
2022/02/24	92.2	143.87	74.1	143.48	141.50	18.1	137,892	0.01%
2022/02/23	33	145.45	38.6	146.72	145.00	-5.6	135,778	0.00%
2022/02/22	66.4	140.55	117.1	139.88	142.50	-50.7	135,360	-0.04%	大賣/
2022/02/21	51.3	145.63	86	146.06	147.00	-34.7	132,479	-0.03%
2022/02/18	32.1	136.28	97.1	138.15	141.50	-65	130,913	-0.05%
2022/02/17	4	133.75	31.1	135.24	133.50	-27.1	130,341	-0.02%
2022/02/16	48	134.25	6.5	133.73	133.50	41.5	130,324	0.03%
2022/02/15	102	131.76	35	131.80	132.00	67	131,615	0.05%	大買/
2022/02/14	56	133.21	66	132.63	130.00	-10	135,142	-0.01%
2022/02/11	41	133.16	59	133.04	131.50	-18	135,823	-0.01%
2022/02/10	33	131.26	38	130.72	132.00	-5	137,310	0.00%
2022/02/09	45	130.21	52	130.83	129.00	-7	141,333	0.00%
2022/02/08	54	127.93	52.2	127.95	129.00	1.8	142,570	0.00%
2022/02/07	25	121.10	28.2	118.41	124.00	-3.2	142,448	0.00%
2022/01/26	19	113.32	325	112.40	113.00	-306	145,182	-0.21%	大賣/鉅額交易
2022/01/25	128.4	111.44	68	111.25	110.00	60.4	146,927	0.04%	大買/
2022/01/24	94.6	112.06	111	114.28	115.00	-16.4	147,622	-0.01%	大賣/
2022/01/21	40	118.80	28	116.43	115.50	12	148,843	0.01%
2022/01/20	46	123.59	9	123.83	124.00	37	147,911	0.03%
2022/01/19	53.4	124.95	35	124.26	122.50	18.4	148,513	0.01%
2022/01/18	110	126.55	17	125.91	127.00	93	148,700	0.06%	大買/
2022/01/17	16.5	128.12	60	128.18	127.00	-43.5	150,741	-0.03%
2022/01/14	137	125.87	24	130.94	132.00	113	151,250	0.07%	大買/鉅額交易
2022/01/13	141.5	126.45	23	128.52	126.00	118.5	150,441	0.08%	大買/鉅額交易
2022/01/12	36.4	130.70	70	134.12	128.50	-33.6	150,664	-0.02%
2022/01/11	31	134.45	11	134.86	134.00	20	150,372	0.01%
2022/01/10	71.3	138.41	64	136.91	136.50	7.3	153,323	0.00%
2022/01/07	88	141.53	18	141.33	140.50	70	153,391	0.05%
2022/01/06	42.3	141.99	40	143.13	143.00	2.3	155,682	0.00%
2022/01/05	25	140.54	77	142.47	141.00	-52	157,420	-0.03%
2022/01/04	65	139.60	26	139.88	140.50	39	160,365	0.02%
2022/01/03	38	138.07	157.1	138.37	139.50	-119.1	161,661	-0.07%	大賣/鉅額交易
2021/12/30	19	142.18	0.1	142.50	142.50	19	162,803	0.01%
2021/12/29	51	144.14	8.4	145.69	144.00	42.6	165,151	0.03%
2021/12/28	59	143.54	21.1	143.88	143.50	37.9	169,330	0.02%
2021/12/27	1	140.50	8	139.81	139.50	-7	172,634	0.00%
2021/12/24	83	140.56	5.2	139.78	139.00	77.8	177,210	0.04%
2021/12/23	11	140.36	123	140.50	139.00	-112	177,626	-0.06%	大賣/鉅額交易
2021/12/22	12	140.58	1	140.00	140.00	11	178,829	0.01%
2021/12/21	2	138.50	3	140.33	141.50	-1	180,705	0.00%
2021/12/20	44.1	139.70	3	141.67	139.00	41.1	182,485	0.02%
2021/12/17	4	142.00	14	142.07	140.50	-10	184,112	-0.01%
2021/12/16	61	140.43	8.1	140.25	141.00	52.9	183,615	0.03%
2021/12/15	17	136.32	63	134.75	138.00	-46	183,159	-0.03%
2021/12/14	98.1	135.21	6	135.26	133.00	92.1	183,106	0.05%
2021/12/13	4	141.75	62	141.51	140.00	-58	181,061	-0.03%
2021/12/10	142	141.23	191	142.44	140.00	-49	182,663	-0.03%	大買/大賣/
2021/12/09	97	144.40	116.2	145.13	146.00	-19.2	182,805	-0.01%	大賣/
2021/12/08	47	146.01	47	146.77	143.50	0	183,955	0.00%
2021/12/07	44.2	143.50	86.7	143.95	144.00	-42.5	183,428	-0.02%
2021/12/06	115.2	138.42	82.1	139.53	141.00	33.1	181,188	0.02%	大買/
2021/12/03	65	135.05	129	134.43	133.50	-64	180,240	-0.04%	大賣/
2021/12/02	98	130.36	138.3	129.87	133.00	-40.3	181,513	-0.02%	大賣/
2021/12/01	59.1	124.39	154	124.50	124.50	-94.9	179,276	-0.05%	大賣/
2021/11/30	155	124.20	65	123.44	124.50	90	181,460	0.05%	大買/
2021/11/29	90	121.62	120	121.23	120.00	-30	182,714	-0.02%	大賣/
2021/11/26	89	120.91	76	120.49	118.50	13	184,621	0.01%
2021/11/25	25	123.40	76	124.83	124.50	-51	183,392	-0.03%
2021/11/24	13	119.62	14	120.04	120.00	-1	181,941	0.00%
2021/11/23	18	120.92	15.2	120.01	119.50	2.8	182,953	0.00%
2021/11/22	13	120.65	23.2	120.34	119.50	-10.2	184,329	-0.01%
2021/11/19	34	119.04	35	118.34	117.00	-1	185,580	0.00%
2021/11/18	69	118.73	49	119.53	119.00	20	189,398	0.01%
2021/11/17	48	118.39	22	117.00	117.00	26	192,811	0.01%
2021/11/16	68	114.49	154.3	115.48	119.50	-86.3	193,997	-0.04%	大賣/
2021/11/15	22	112.66	38.2	113.64	112.00	-16.2	196,466	-0.01%
2021/11/12	75.1	112.61	77	112.10	111.50	-1.9	199,268	0.00%
2021/11/11	94.1	114.01	43	113.60	109.50	51.1	198,947	0.03%
2021/11/10	45.1	122.53	27	120.52	120.00	18.1	197,060	0.01%
2021/11/09	75	123.04	49	122.48	122.00	26	197,592	0.01%
2021/11/08	179	118.25	136.7	118.87	124.00	42.3	198,679	0.02%	大買/大賣/
2021/11/05	94	112.19	48	111.22	114.00	46	201,236	0.02%
2021/11/04	67	113.33	117.1	114.01	109.50	-50.1	204,910	-0.02%	大賣/
2021/11/03	81	111.25	80	111.11	112.00	1	206,410	0.00%
2021/11/02	28	104.54	71.1	104.59	105.00	-43.1	209,357	-0.02%
2021/11/01	40	102.03	98	102.33	100.50	-58	210,903	-0.03%
2021/10/29	42	96.30	84.2	97.19	99.50	-42.2	213,497	-0.02%
2021/10/28	70.3	94.22	14	94.58	93.20	56.3	219,262	0.03%
2021/10/27	29	93.27	6	93.88	92.80	23	228,121	0.01%
2021/10/26	26.2	95.80	8	96.15	95.10	18.2	239,233	0.01%
2021/10/25	56	94.51	36.1	94.38	95.30	19.9	246,483	0.01%
2021/10/22	22.2	90.35	13	90.51	89.20	9.2	254,186	0.00%
2021/10/21	9	93.03	13	93.17	92.20	-4	260,530	0.00%
2021/10/20	16	92.48	12	93.18	91.40	4	265,268	0.00%
2021/10/19	56	92.98	72	93.64	91.70	-16	272,326	-0.01%
2021/10/18	236	90.02	299.9	89.23	92.40	-63.9	280,299	-0.02%	大買/大賣/
2021/10/15	32	94.51	83	94.84	93.90	-51	286,315	-0.02%
2021/10/14	245	95.17	159	94.86	95.30	86	284,975	0.03%	大買/大賣/
2021/10/13	220	92.87	163.3	94.34	92.90	56.7	281,702	0.02%	大買/大賣/
2021/10/12	190.6	91.00	356	94.87	90.50	-165.5	279,732	-0.06%	大買/大賣/鉅額交易
2021/10/08	51	100.30	77	99.84	100.00	-26	276,342	-0.01%
2021/10/07	26	103.90	29.2	103.16	102.50	-3.2	276,157	0.00%
2021/10/06	166.2	99.57	217	100.58	97.80	-50.8	273,216	-0.02%	大買/大賣/
2021/10/05	80.2	101.55	46	100.29	103.00	34.2	270,476	0.01%
2021/10/04	190.1	105.52	164.2	106.22	102.50	25.9	266,654	0.01%	大買/大賣/
2021/10/01	188.1	116.29	125	118.20	113.50	63.1	262,828	0.02%	大買/大賣/
2021/09/30	44	124.75	28.2	124.55	126.00	15.8	258,955	0.01%
2021/09/29	94.5	123.60	29	123.26	123.00	65.5	266,397	0.02%
2021/09/28	168.6	126.07	60	126.39	125.50	108.6	272,286	0.04%	大買/鉅額交易
2021/09/27	145	133.79	62	133.39	131.50	83	278,548	0.03%	大買/
2021/09/24	23	132.20	102.4	132.07	134.00	-79.4	277,910	-0.03%	大賣/
2021/09/23	62	127.90	68.2	127.59	127.50	-6.2	276,862	0.00%
2021/09/22	42.2	125.44	60	124.99	125.00	-17.9	278,003	-0.01%
2021/09/17	28	127.30	31.1	127.83	128.00	-3.1	278,093	0.00%
2021/09/16	38.1	124.18	34	124.79	124.00	4.1	278,408	0.00%
2021/09/15	146.4	123.35	130	121.50	124.50	16.4	279,439	0.01%	大買/大賣/
2021/09/14	88.2	128.38	41	127.50	123.50	47.2	279,133	0.02%
2021/09/13	75	134.61	44.4	133.96	132.00	30.6	278,137	0.01%
2021/09/10	35	127.43	121.2	129.31	133.50	-86.2	277,324	-0.03%	大賣/
2021/09/09	48	126.85	26	126.71	126.50	22	276,395	0.01%
2021/09/08	44	126.83	41.1	126.43	126.00	2.9	282,336	0.00%
2021/09/07	159	124.62	145.6	126.49	128.00	13.4	296,157	0.00%	大買/大賣/
2021/09/06	57.6	120.19	92.1	121.12	118.00	-34.5	300,566	-0.01%
2021/09/03	139.3	125.42	89	126.67	125.50	50.3	306,502	0.02%	大買/
2021/09/02	40	127.98	64.5	128.88	129.50	-24.5	310,347	-0.01%
2021/09/01	136.2	130.75	85	130.29	128.50	51.2	315,029	0.02%	大買/
2021/08/31	33.1	138.18	26	139.44	136.00	7.1	315,876	0.00%
2021/08/30	15.2	141.93	25	141.24	140.00	-9.9	324,773	0.00%
2021/08/27	27	141.98	8	143.00	141.00	19	330,529	0.01%
2021/08/26	38	141.43	94	141.58	142.50	-56	337,701	-0.02%
2021/08/25	94	142.42	32	142.58	144.00	62	346,126	0.02%
2021/08/24	159	142.42	193.1	144.26	140.00	-34.1	351,799	-0.01%	大買/大賣/
2021/08/23	160	142.68	104.3	142.71	144.00	55.7	356,981	0.02%	大買/大賣/
2021/08/20	31	131.47	103	131.17	132.50	-72	363,044	-0.02%	大賣/
2021/08/19	144.2	131.62	163	134.38	128.00	-18.8	368,882	-0.01%	大買/大賣/
2021/08/18	81	132.65	54	131.70	136.00	27	373,418	0.01%
2021/08/17	90	130.74	138	132.68	126.50	-48	379,697	-0.01%	大賣/
2021/08/16	159	131.88	261.5	133.19	130.50	-102.5	389,123	-0.03%	大買/大賣/鉅額交易
2021/08/13	76.1	136.44	62.7	136.55	130.50	13.4	396,226	0.00%
2021/08/12	89	134.42	77.2	134.60	137.00	11.8	405,746	0.00%
2021/08/11	213.3	135.35	190	134.26	132.00	23.3	407,695	0.01%	大買/大賣/
2021/08/10	122.4	142.61	89.4	143.78	139.50	33.1	403,656	0.01%	大買/
2021/08/09	96	144.42	80	144.56	142.50	16	405,351	0.00%
2021/08/06	92.3	145.42	148	144.77	142.00	-55.7	410,188	-0.01%	大賣/
2021/08/05	71	140.23	128	139.60	138.50	-57	410,472	-0.01%	大賣/
2021/08/04	78	142.72	73.1	143.38	143.50	4.9	413,241	0.00%
2021/08/03	127.9	141.83	92	142.30	141.00	35.9	422,017	0.01%	大買/
2021/08/02	107.5	133.04	165.3	133.66	141.50	-57.8	419,806	-0.01%	大買/大賣/
2021/07/30	331	142.57	548	144.53	132.00	-217	414,783	-0.05%	大買/大賣/鉅額交易
2021/07/29	221.1	137.32	253.5	139.21	144.50	-32.4	409,169	-0.01%	大買/大賣/
2021/07/28	292.2	122.50	225.2	125.76	131.50	67	407,561	0.02%	大買/大賣/
2021/07/27	180.5	130.04	273.2	131.56	126.50	-92.6	407,672	-0.02%	大買/大賣/
2021/07/26	194.5	146.05	96	148.71	140.50	98.5	408,233	0.02%	大買/
2021/07/23	138	147.75	159.4	149.04	154.00	-21.4	407,402	-0.01%	大買/大賣/
2021/07/22	365.2	144.18	286.5	142.73	143.50	78.7	404,660	0.02%	大買/大賣/
2021/07/21	222.6	161.53	144.5	160.98	155.00	78.1	404,151	0.02%	大買/大賣/
2021/07/20	7.2	172.00	4	174.50	169.50	3.2	400,099	0.00%
2021/07/19	24.3	186.03	8	186.00	186.00	16.3	408,762	0.00%
2021/07/16	44.4	175.75	25	177.72	178.50	19.4	420,744	0.00%
2021/07/15	5	163.00	12	158.83	163.00	-7	426,675	0.00%
2021/07/14	20.5	150.09	31	151.45	148.50	-10.5	431,418	0.00%
2021/07/13	23	168.25	43.2	166.39	165.00	-20.3	436,403	0.00%
2021/07/12	24.1	186.61	23	188.59	183.00	1.1	440,608	0.00%
2021/07/09	29.5	192.48	63	188.83	187.00	-33.5	444,332	-0.01%
2021/07/08	20.1	188.46	91	188.97	207.50	-70.9	453,132	-0.02%
2021/07/07	1.6	210.33	32.5	207.74	202.00	-30.9	458,714	-0.01%
2021/07/06	119.3	223.70	79.1	225.07	224.00	40.2	463,239	0.01%	大買/
2021/07/05	136.3	208.35	140.5	208.26	217.00	-4.2	460,933	0.00%	大買/大賣/
2021/07/02	202.5	210.23	143.2	209.12	206.50	59.3	457,561	0.01%	大買/大賣/
2021/07/01	126	206.13	95.1	207.87	213.00	30.9	454,472	0.01%	大買/
2021/06/30	71	188.73	227	195.17	197.00	-156	460,040	-0.03%	大賣/鉅額交易
2021/06/29	110	179.40	48.3	178.80	179.50	61.7	463,620	0.01%	大買/
2021/06/28	48	170.23	70	172.93	176.00	-22	466,807	0.00%
2021/06/25	57	158.16	42.1	159.70	160.00	14.9	467,678	0.00%
2021/06/24	78	140.48	94.1	146.51	152.00	-16.1	469,148	0.00%
2021/06/23	149.4	142.60	64	141.77	138.50	85.4	470,103	0.02%	大買/
2021/06/22	107	156.32	95	155.98	153.50	12	472,134	0.00%	大買/
2021/06/21	81	146.31	51	149.61	152.00	30	474,523	0.01%
2021/06/18	123	140.26	85	140.47	140.00	38	481,844	0.01%	大買/
2021/06/17	160.1	132.80	114	133.19	136.50	46.1	486,053	0.01%	大買/大賣/
2021/06/16	405.2	140.68	407	141.31	133.50	-1.8	482,407	0.00%	大買/大賣/
2021/06/15	195	132.23	110	131.28	136.00	85	469,049	0.02%	大買/大賣/
2021/06/11	198	122.08	221.8	121.26	124.00	-23.8	462,202	-0.01%	大買/大賣/
2021/06/10	136.1	112.27	151	113.78	113.50	-14.9	455,798	0.00%	大買/大賣/
2021/06/09	242	117.23	169.2	117.00	116.00	72.8	452,231	0.02%	大買/大賣/
2021/06/08	65.3	113.65	90	114.22	115.50	-24.7	447,647	-0.01%
2021/06/07	195.1	113.24	170	112.50	110.50	25.1	445,887	0.01%	大買/大賣/
2021/06/04	117.3	119.27	97	119.10	116.50	20.3	437,397	0.00%	大買/
2021/06/03	67.1	116.53	105.3	115.19	119.00	-38.2	432,526	-0.01%	大賣/
2021/06/02	257.5	112.69	324.8	111.36	110.50	-67.3	425,638	-0.02%	大買/大賣/
2021/06/01	167	105.14	115	103.72	108.00	52	416,036	0.01%	大買/大賣/
2021/05/31	166.3	100.45	266	100.18	98.60	-99.7	408,878	-0.02%	大買/大賣/
2021/05/28	357.2	93.37	444.5	93.77	96.40	-87.3	400,305	-0.02%	大買/大賣/
2021/05/27	183	87.86	466	87.81	87.70	-283	393,426	-0.07%	大買/大賣/鉅額交易
2021/05/26	110	83.98	144	83.78	85.60	-34	387,304	-0.01%	大買/大賣/
2021/05/25	661	83.87	314	79.99	82.40	347	379,915	0.09%	大買/大賣/鉅額交易
2021/05/24	470	87.21	313	87.14	86.40	157	373,220	0.04%	大買/大賣/鉅額交易
2021/05/21	123	82.29	142.6	82.59	84.70	-19.6	366,431	-0.01%	大買/大賣/
2021/05/20	189.3	78.64	195	78.80	77.00	-5.8	363,426	0.00%	大買/大賣/
2021/05/19	142	74.53	124.9	74.91	76.30	17.1	353,990	0.00%	大買/大賣/
2021/05/18	28	66.81	261	68.05	69.40	-233	354,300	-0.07%	大賣/鉅額交易
2021/05/17	251.2	65.69	217	66.50	63.10	34.2	355,083	0.01%	大買/大賣/
2021/05/14	179	74.16	101	74.03	70.10	78	348,929	0.02%	大買/大賣/
2021/05/13	191.3	79.23	135	79.03	77.50	56.3	341,630	0.02%	大買/大賣/
2021/05/12	127	89.52	80.2	88.77	86.10	46.8	339,909	0.01%	大買/
2021/05/11	484.1	95.79	387.8	95.22	95.60	96.3	338,553	0.03%	大買/大賣/
2021/05/10	142	92.85	231	92.59	93.50	-89	328,422	-0.03%	大買/大賣/
2021/05/07	173	82.60	289.4	83.14	85.00	-116.4	325,581	-0.04%	大買/大賣/鉅額交易
2021/05/06	151	81.49	145	81.59	81.10	6	323,968	0.00%	大買/大賣/
2021/05/05	178.5	78.64	169	79.09	79.90	9.5	320,740	0.00%	大買/大賣/
2021/05/04	212	83.10	162.3	82.66	78.00	49.7	317,797	0.02%	大買/大賣/
2021/05/03	254.1	84.74	122.2	85.55	86.60	131.9	313,206	0.04%	大買/大賣/鉅額交易
2021/04/29	114.1	76.08	90	76.39	79.00	24.1	311,289	0.01%	大買/
2021/04/28	186.1	78.30	111	78.44	76.80	75.1	313,044	0.02%	大買/大賣/
2021/04/27	348	78.85	395	78.62	77.50	-47	314,226	-0.01%	大買/大賣/
2021/04/26	202	75.26	80	74.52	76.80	122	312,603	0.04%	大買/鉅額交易
2021/04/23	165	70.60	152	71.24	69.90	13	315,745	0.00%	大買/大賣/
2021/04/22	190.2	77.71	222	78.41	72.90	-31.8	315,593	-0.01%	大買/大賣/
2021/04/21	140	73.49	119	73.39	75.90	21	308,666	0.01%	大買/大賣/
2021/04/20	129	68.31	168	68.25	69.00	-39	309,304	-0.01%	大買/大賣/
2021/04/19	141	67.86	347.2	66.62	68.00	-206.2	313,097	-0.07%	大買/大賣/鉅額交易
2021/04/16	269	62.05	182	60.77	63.30	87	312,672	0.03%	大買/大賣/
2021/04/15	346	59.44	154	59.43	59.00	192	316,287	0.06%	大買/大賣/鉅額交易
2021/04/14	318	57.91	304.3	57.77	59.90	13.7	324,475	0.00%	大買/大賣/
2021/04/13	231.2	55.94	232	56.35	56.90	-0.8	323,391	0.00%	大買/大賣/
2021/04/12	170	54.24	88	54.52	55.00	82	325,158	0.03%	大買/
2021/04/09	110	50.50	202	50.38	50.00	-92	327,887	-0.03%	大買/大賣/
2021/04/08	109	51.67	127	51.76	52.30	-18	328,861	-0.01%	大買/大賣/
2021/04/07	273	49.99	116	50.32	50.50	157	330,502	0.05%	大買/大賣/鉅額交易
2021/04/06	241	48.64	207	48.91	49.50	34	339,217	0.01%	大買/大賣/
2021/04/01	227	47.49	177	47.41	47.90	50	334,420	0.01%	大買/大賣/
2021/03/31	292	45.95	428	45.74	45.50	-136	335,169	-0.04%	大買/大賣/鉅額交易
2021/03/30	56	44.63	62	44.09	43.80	-6	332,613	0.00%
2021/03/29	129	44.01	129	43.34	43.80	0	334,642	0.00%	大買/大賣/
2021/03/26	29	42.59	52	42.66	43.05	-23	338,151	-0.01%
2021/03/25	41	42.33	49	42.79	41.70	-8	342,399	0.00%
2021/03/24	29	43.02	51	43.34	43.70	-22	344,151	-0.01%
2021/03/23	158	44.37	103	43.84	42.75	55	341,620	0.02%	大買/大賣/
2021/03/22	30	45.30	142	45.35	45.85	-112	335,637	-0.03%	大賣/鉅額交易
2021/03/19	52	41.61	94	41.84	41.70	-42	335,053	-0.01%
2021/03/18	64	40.76	36	41.37	41.65	28	336,025	0.01%
2021/03/17	43	39.88	77	40.08	40.10	-34	338,081	-0.01%
2021/03/16	58.5	39.80	73	39.59	39.60	-14.5	340,095	0.00%
2021/03/15	102	39.41	50	39.60	40.00	52	343,638	0.02%	大買/
2021/03/12	42	38.98	156.9	38.84	38.80	-114.9	346,068	-0.03%	大賣/鉅額交易
2021/03/11	174	38.86	86	39.10	38.15	88	345,247	0.03%	大買/
2021/03/10	142	38.25	124	38.25	38.05	18	343,580	0.01%	大買/大賣/
2021/03/09	65	37.75	82	37.95	38.40	-17	342,793	0.00%
2021/03/08	141	37.78	115	37.90	37.35	26	342,626	0.01%	大買/大賣/
2021/03/05	37	37.55	37	37.45	37.30	0	343,254	0.00%
2021/03/04	20	37.41	17	37.56	37.30	3	344,270	0.00%
2021/03/03	37	36.81	34	37.24	38.05	3	345,435	0.00%
2021/03/02	107	37.83	101	37.71	36.50	6	347,418	0.00%	大買/大賣/
2021/02/26	99	37.58	65	37.89	37.95	34	346,878	0.01%
2021/02/25	23	37.46	48	37.59	37.65	-25	346,065	-0.01%
2021/02/24	86	38.03	61	37.76	36.75	25	346,653	0.01%
2021/02/23	83	39.26	51.4	39.22	38.35	31.7	345,278	0.01%
2021/02/22	72.3	39.20	237	39.23	39.40	-164.7	343,575	-0.05%	大賣/鉅額交易
2021/02/19	127	36.99	156	37.03	36.85	-29	341,444	-0.01%	大買/大賣/
2021/02/18	154	37.98	52	37.87	37.45	102	340,564	0.03%	大買/鉅額交易
2021/02/17	254	35.61	416.5	36.15	36.70	-162.5	334,836	-0.05%	大買/大賣/鉅額交易
2021/02/05	14	34.04	19	33.82	33.70	-5	333,779	0.00%
2021/02/04	41	33.79	38	33.81	33.95	3	333,977	0.00%
2021/02/03	60.9	33.98	78.1	34.65	33.55	-17.1	335,365	-0.01%
2021/02/02	28	32.35	86	32.84	34.10	-58	334,637	-0.02%
2021/02/01	27	30.80	63	31.35	31.20	-36	332,819	-0.01%
2021/01/29	143	31.85	41	31.36	31.20	102	331,287	0.03%	大買/鉅額交易
2021/01/28	19	32.72	21	32.87	33.20	-2	329,188	0.00%
2021/01/27	41	33.12	23	33.31	32.45	18	326,737	0.01%
2021/01/26	115	34.47	14	34.19	33.65	101	324,290	0.03%	大買/鉅額交易
2021/01/25	60	35.62	74	36.05	35.35	-14	321,731	0.00%
2021/01/22	270	33.44	852	34.22	35.00	-582	317,020	-0.18%	大買/大賣/鉅額交易
2021/01/21	304	31.97	207	31.88	32.10	97	311,919	0.03%	大買/大賣/
2021/01/20	146.9	31.16	57	30.89	30.45	89.9	307,578	0.03%	大買/
2021/01/19	80	33.90	66	33.27	32.00	14	301,961	0.00%
2021/01/18	126	32.46	122.1	32.64	34.00	3.9	298,582	0.00%	大買/大賣/
2021/01/15	171	35.23	85	35.75	34.25	86	291,543	0.03%	大買/
2021/01/14	72	38.31	45	38.95	38.05	27	282,872	0.01%
2021/01/13	304	37.99	28.2	38.23	37.45	275.8	277,868	0.10%	大買/鉅額交易
2021/01/12	151.5	39.28	65.3	39.67	38.55	86.3	271,214	0.03%	大買/
2021/01/11	120	42.14	136.3	41.93	42.65	-16.3	263,335	-0.01%	大買/大賣/
2021/01/08	271	38.14	104	39.67	40.30	167	258,827	0.06%	大買/大賣/鉅額交易
2021/01/07	285	39.35	159	40.12	38.45	126	251,081	0.05%	大買/大賣/鉅額交易
2021/01/06	235	44.20	212	44.61	42.55	23	239,427	0.01%	大買/大賣/
2021/01/05	142.3	44.33	115	44.48	45.50	27.3	232,855	0.01%	大買/大賣/
2021/01/04	77	43.82	44.1	43.78	44.75	33	225,311	0.01%
2020/12/31	317	39.44	599.7	39.01	40.70	-282.7	217,707	-0.13%	大買/大賣/鉅額交易
2020/12/30	189.1	37.89	138.9	38.40	38.20	50.2	211,301	0.02%	大買/大賣/
2020/12/29	592.2	37.96	504.4	38.37	38.35	87.8	206,347	0.04%	大買/大賣/
2020/12/28	3	35.25	87.8	35.63	36.75	-84.8	193,655	-0.04%
2020/12/25	122.2	33.10	733.7	33.79	33.45	-611.5	191,484	-0.32%	大買/大賣/鉅額交易
2020/12/24	15	31.31	23	31.35	31.00	-8	186,562	0.00%
2020/12/23	254	30.39	256	30.67	30.70	-2	184,624	0.00%	大買/大賣/
2020/12/22	86	31.34	75	31.73	30.20	11	182,936	0.01%
2020/12/21	77	32.09	155.8	32.44	32.55	-78.8	178,077	-0.04%	大賣/
2020/12/18	64	30.43	114	30.52	30.60	-50	174,642	-0.03%	大賣/
2020/12/17	6	29.44	59	29.42	29.50	-53	169,195	-0.03%
2020/12/16	17	29.38	72.1	29.15	29.65	-55.1	168,328	-0.03%
2020/12/15	183	29.61	33	29.43	28.65	150	165,748	0.09%	大買/鉅額交易
2020/12/14	55	28.32	81	29.06	29.45	-26	161,575	-0.02%
2020/12/11	66	27.55	65	27.64	27.15	1	159,719	0.00%
2020/12/10	83	28.90	54	28.63	28.90	29	156,348	0.02%
2020/12/09	140	27.95	209	28.06	28.50	-69	157,119	-0.04%	大買/大賣/
2020/12/08	463	26.30	372.8	26.47	26.65	90.2	154,716	0.06%	大買/大賣/
2020/12/07	13	23.96	0	0.00	24.25	13	149,613	0.01%
2020/12/04	30	24.28	7	24.38	24.20	23	148,675	0.02%
2020/12/03	0	0.00	10	25.05	24.75	-10	148,725	-0.01%
2020/12/02	21	24.63	1	24.80	24.65	20	150,359	0.01%
2020/12/01	24	23.84	14.1	24.23	24.30	9.9	149,880	0.01%
2020/11/30	20	25.05	18	24.92	24.70	2	148,944	0.00%
2020/11/27	11	24.96	9.1	24.84	25.10	1.9	147,374	0.00%
2020/11/26	15	24.58	12.3	24.24	24.65	2.7	146,402	0.00%
2020/11/25	23.5	24.02	34	23.90	23.85	-10.5	145,358	-0.01%
2020/11/24	22	23.27	44	23.63	23.15	-22	142,622	-0.02%
2020/11/23	23	23.11	27	23.15	23.45	-4	141,379	0.00%
2020/11/20	11	21.90	43	22.29	22.55	-32	141,017	-0.02%
2020/11/19	13	22.08	4	22.06	21.95	9	142,743	0.01%
2020/11/18	38	21.97	59.3	22.05	22.50	-21.3	140,647	-0.02%
2020/11/17	13	21.08	42	20.77	21.10	-29	137,819	-0.02%
2020/11/16	6	20.44	42.3	20.28	20.50	-36.3	138,620	-0.03%
2020/11/13	22	20.03	53	20.13	20.10	-31	139,438	-0.02%
2020/11/12	46	19.66	16	20.11	19.50	30	138,375	0.02%
2020/11/11	119	19.40	64	19.53	20.20	55	138,779	0.04%	大買/
2020/11/10	574	21.14	22	21.89	19.95	552	137,101	0.40%	大買/鉅額交易
2020/11/09	26	21.42	73	21.45	21.70	-47	131,851	-0.04%
2020/11/06	2	20.03	54	20.19	20.35	-52	128,364	-0.04%
2020/11/05	18	19.77	43	19.90	19.80	-25	127,834	-0.02%
2020/11/04	12	19.58	87	19.49	19.80	-75	126,762	-0.06%
2020/11/03	17	19.29	16	19.40	19.25	1	125,533	0.00%
2020/11/02	50	19.33	41	19.30	19.20	9	124,190	0.01%
2020/10/30	27	18.94	46.8	19.03	18.90	-19.8	121,735	-0.02%
2020/10/29	17	18.49	27	18.83	18.95	-10	119,885	-0.01%
2020/10/28	56	19.12	51	19.52	18.80	5	117,910	0.00%
2020/10/27	36	19.63	19	19.49	19.65	17	115,403	0.01%
2020/10/26	54	19.42	105	19.63	19.80	-51	113,934	-0.04%	大賣/
2020/10/23	18	18.47	213	18.19	18.60	-195	109,416	-0.18%	大賣/鉅額交易
2020/10/22	33	17.89	24	17.88	17.90	9	106,951	0.01%
2020/10/21	21	17.85	1	17.80	17.85	20	106,336	0.02%
2020/10/20	24	17.71	0.5	17.85	17.95	23.5	105,733	0.02%
2020/10/19	9	17.90	33	17.88	17.85	-24	104,644	-0.02%
2020/10/16	13	17.74	11	18.00	17.65	2	103,316	0.00%
2020/10/15	3	17.47	84	17.34	17.50	-81	101,167	-0.08%
2020/10/14	3	16.97	34	16.99	17.15	-31	99,905	-0.03%
2020/10/13	47	16.88	41.3	17.01	17.00	5.7	98,781	0.01%
2020/10/12	43	16.38	6	16.33	16.30	37	96,201	0.04%
2020/10/08	27	16.51	35	16.52	16.65	-8	95,101	-0.01%
2020/10/07	12	16.65	11	16.54	16.65	1	94,341	0.00%
2020/10/06	46	16.28	27	16.26	16.45	19	93,537	0.02%
2020/10/05	25	16.28	67	16.31	16.45	-42	92,554	-0.05%
2020/09/30	0	0.00	22	15.90	15.85	-22	90,775	-0.02%
2020/09/29	23	15.47	15	15.80	15.45	8	89,783	0.01%
2020/09/28	8	15.34	0	0.00	15.55	8	88,723	0.01%
2020/09/25	5	15.35	55	15.25	15.40	-50	88,039	-0.06%
2020/09/24	107	14.94	111	14.91	14.80	-4	85,793	0.00%	大買/大賣/
2020/09/23	44	15.12	11	15.23	15.20	33	83,579	0.04%
2020/09/22	17	15.76	8	15.86	15.80	9	79,654	0.01%
2020/09/21	23	15.72	2	15.80	15.80	21	78,597	0.03%
2020/09/18	11	16.05	4	16.00	16.05	7	77,335	0.01%
2020/09/17	111	16.16	10	16.32	16.10	101	76,254	0.13%	大買/鉅額交易
2020/09/16	85	15.98	7	16.30	16.10	78	74,588	0.10%
2020/09/15	74	16.69	37	16.83	16.90	37	71,108	0.05%
2020/09/14	92	17.34	276	16.67	16.50	-184	69,318	-0.27%	大賣/鉅額交易
2020/09/11	60	18.36	93	18.30	17.70	-33	64,199	-0.05%
2020/09/10	5	19.10	22	19.15	19.05	-17	60,379	-0.03%
2020/09/09	39	18.70	23	18.79	19.00	16	59,235	0.03%
2020/09/08	17	18.61	41	18.54	18.70	-24	57,847	-0.04%
2020/09/07	213	19.12	81	19.43	18.80	132	55,986	0.24%	大買/鉅額交易
2020/09/04	109	18.23	38.2	18.41	18.80	70.8	52,869	0.13%	大買/
2020/09/03	17	17.92	57	18.02	18.20	-40	51,321	-0.08%
2020/09/02	15	17.50	39.1	17.45	17.60	-24.1	49,450	-0.05%
2020/09/01	25	17.19	16	17.36	17.20	9	48,390	0.02%
2020/08/31	28	17.49	83	17.20	17.40	-55	46,838	-0.12%
2020/08/28	14	16.36	48.3	16.55	16.35	-34.3	43,576	-0.08%
2020/08/27	36	16.23	16	16.39	16.25	20	42,409	0.05%
2020/08/26	34	16.42	54	16.39	16.45	-20	41,223	-0.05%
2020/08/25	36	15.89	133	16.08	16.30	-97	39,046	-0.25%	大賣/
2020/08/24	16	15.18	16	15.33	15.20	0	34,943	0.00%
2020/08/21	16	15.28	15	15.16	15.20	1	34,183	0.00%
2020/08/20	101	14.90	49	15.45	15.00	52	32,488	0.16%	大買/
2020/08/19	72	15.47	70	15.54	15.40	2	29,075	0.01%
2020/08/18	42	15.18	70	15.16	15.20	-28	26,709	-0.10%
2020/08/17	56	14.28	52	14.64	14.90	4	23,874	0.02%
2020/08/14	6	13.28	101	13.45	13.55	-95	21,723	-0.44%	大賣/
2020/08/12	50	12.05	3	12.05	12.20	47	18,795	0.25%
2020/08/11	37	12.47	37	12.58	12.45	0	18,327	0.00%
2020/08/10	3	11.93	4.3	12.31	12.50	-1.3	16,859	-0.01%
2020/08/07	2	11.35	30	11.28	11.40	-28	15,756	-0.18%
2020/08/05	0	0.00	1.1	11.05	11.05	-1.1	15,222	-0.01%
2020/07/28	0	0.00	1	10.75	10.70	-1	15,109	-0.01%
2020/07/23	10	10.85	0	0.00	10.85	10	16,104	0.06%
2020/07/17	50	10.95	0	0.00	10.85	50	16,106	0.31%
2020/07/16	25	10.95	0	0.00	11.05	25	16,385	0.15%
2020/07/15	0	0.00	10	10.85	10.85	-10	16,399	-0.06%
2020/07/14	10	10.75	0	0.00	10.70	10	16,443	0.06%
2020/07/13	0	0.00	265	10.85	10.80	-265	16,520	-1.60%	大賣/鉅額交易
2020/07/10	258	10.80	258	10.96	10.75	0	16,836	0.00%	大買/大賣/
2020/07/09	15	11.00	0	0.00	11.05	15	16,775	0.09%
2020/07/08	10	11.20	0	0.00	11.15	10	16,764	0.06%
2020/07/07	0	0.00	5	11.23	11.25	-5	16,658	-0.03%
2020/07/06	2	11.05	0	0.00	11.15	2	16,800	0.01%
2020/06/23	250	10.75	0	0.00	10.75	250	16,845	1.48%	大買/鉅額交易
2020/06/17	0	0.00	2	11.15	11.25	-2	16,616	-0.01%
2020/06/12	0	0.00	20	10.80	10.85	-20	17,087	-0.12%
2020/06/09	2	11.40	0	0.00	11.30	2	17,670	0.01%
2020/06/05	10	11.40	1	11.60	11.40	9	17,760	0.05%
2020/06/04	0	0.00	1	11.30	11.25	-1	17,751	-0.01%
2020/06/02	21	11.25	19	11.25	11.25	2	17,855	0.01%
2020/06/01	0	0.00	3	11.30	11.20	-3	18,068	-0.02%
2020/05/28	0	0.00	1	11.15	10.90	-1	17,750	-0.01%
2020/05/21	50	11.01	32	11.10	11.00	18	17,444	0.10%
2020/05/18	10	10.65	20	10.60	10.70	-10	16,605	-0.06%
2020/05/15	10	10.40	0	0.00	10.45	10	16,581	0.06%
2020/05/12	25	10.61	16	10.50	10.50	9	16,654	0.05%
2020/05/11	30	10.73	10	10.80	10.75	20	16,641	0.12%
2020/05/08	20	10.60	0	0.00	10.55	20	16,543	0.12%
2020/05/07	0	0.00	5	10.60	10.60	-5	16,552	-0.03%
2020/05/06	0	0.00	20	10.55	10.55	-20	16,635	-0.12%
2020/05/04	0	0.00	3	10.75	10.75	-3	16,637	-0.02%
2020/04/30	11	10.99	49	11.02	11.10	-38	16,615	-0.23%
2020/04/29	0	0.00	10	10.80	10.70	-10	16,169	-0.06%
2020/04/28	0	0.00	300	10.47	10.55	-300	15,964	-1.88%	大賣/鉅額交易
2020/04/27	0	0.00	91	10.17	10.20	-91	16,250	-0.56%
2020/04/24	0	0.00	59	9.98	9.94	-59	16,289	-0.36%
2020/04/22	25	9.80	0	0.00	9.88	25	16,290	0.15%
2020/04/21	395	9.88	385	9.97	9.88	10	16,366	0.06%	大買/大賣/
2020/04/20	283	10.10	0.1	10.10	10.10	282.9	16,196	1.75%	大買/鉅額交易
2020/04/16	5	10.35	0	0.00	10.30	5	16,326	0.03%
2020/04/15	142	10.35	152	10.56	10.35	-10	16,298	-0.06%	大買/大賣/
2020/04/14	1	10.10	244	10.20	10.15	-243	15,993	-1.52%	大賣/鉅額交易
2020/04/10	20	10.20	20	10.35	10.20	0	16,231	0.00%
2020/04/09	0	0.00	24	10.14	10.25	-24	16,548	-0.15%
2020/04/07	10	9.30	0	0.00	9.26	10	16,073	0.06%
2020/04/06	0	0.00	3	8.99	9.11	-3	15,969	-0.02%
2020/04/01	7	9.12	15	9.13	9.10	-8	15,850	-0.05%
2020/03/31	3	9.38	2	9.25	9.25	1	15,718	0.01%
2020/03/30	18	9.03	18	9.17	9.23	0	15,543	0.00%
2020/03/25	25	9.77	0	0.00	9.68	25	15,140	0.17%
2020/03/23	0	0.00	2	9.14	9.24	-2	15,121	-0.01%
2020/03/20	12	9.53	0	0.00	9.60	12	14,994	0.08%
2020/03/19	80	9.04	79	9.24	9.20	1	14,834	0.01%
2020/03/18	248	9.77	3	9.53	9.50	245	14,626	1.67%	大買/鉅額交易
2020/03/16	26.1	9.99	0	0.00	9.86	26.1	14,019	0.19%
2020/03/13	10	10.15	0	0.00	10.45	10	13,652	0.07%
2020/03/12	2	11.10	0	0.00	11.10	2	13,317	0.02%
2020/03/10	10	11.80	0	0.00	11.70	10	13,299	0.08%
2020/03/06	2	11.80	5	11.75	11.70	-3	12,639	-0.02%
2020/03/05	5	11.55	0	0.00	11.85	5	12,641	0.04%
2020/03/04	0	0.00	3	11.55	11.55	-3	12,447	-0.02%
2020/03/02	3	11.50	0	0.00	11.40	3	12,380	0.02%
2020/02/27	9	11.56	0	0.00	11.55	9	12,396	0.07%
2020/02/21	131	11.75	62	11.80	11.75	69	12,615	0.55%	大買/
2020/02/19	8	11.89	3	12.00	11.95	5	12,545	0.04%
2020/02/18	10	11.50	0	0.00	11.80	10	12,318	0.08%
2020/02/17	39	11.55	0	0.00	11.55	39	12,340	0.32%
2020/02/13	0	0.00	8	11.82	11.90	-8	12,232	-0.07%
2020/02/10	6	11.50	0	0.00	11.50	6	12,262	0.05%
2020/02/07	15	11.68	0	0.00	11.65	15	12,421	0.12%
2020/02/06	5	11.90	0	0.00	11.95	5	12,973	0.04%
2020/02/05	0	0.00	3	11.85	11.70	-3	13,176	-0.02%
2020/02/04	20	11.60	0	0.00	11.60	20	13,085	0.15%
2020/02/03	16	11.41	0	0.00	11.45	16	13,083	0.12%
2020/01/31	2	11.70	0	0.00	11.75	2	13,329	0.02%
2020/01/30	3	11.90	1	12.05	11.80	2	13,347	0.01%
2020/01/06	0	0.00	37	13.10	13.00	-37	12,401	-0.30%
2020/01/03	2	13.05	0	0.00	13.00	2	12,096	0.02%
2020/01/02	0	0.00	20	12.70	12.70	-20	11,649	-0.17%
2019/12/19	0	0.00	3	12.55	12.50	-3	12,072	-0.02%
2019/12/18	3	12.70	5	12.65	12.65	-2	11,984	-0.02%
2019/12/13	0	0.00	5	12.30	12.40	-5	11,696	-0.04%
2019/12/10	0	0.00	1	12.25	12.25	-1	11,682	-0.01%
2019/12/09	0	0.00	2	12.20	12.20	-2	11,742	-0.02%
2019/12/06	5	12.25	0	0.00	12.25	5	11,693	0.04%
2019/12/05	2	12.30	35	12.33	12.35	-33	11,600	-0.28%
2019/12/04	0	0.00	2	12.45	12.35	-2	11,313	-0.02%
2019/12/02	2	12.30	0	0.00	12.30	2	11,381	0.02%
2019/11/29	0	0.00	2	12.55	12.40	-2	11,292	-0.02%
2019/11/27	2	12.60	0	0.00	12.55	2	11,136	0.02%
2019/11/21	0	0.00	2	12.58	12.55	-2	10,902	-0.02%
2019/11/20	2	12.30	0	0.00	12.85	2	10,885	0.02%
2019/11/19	0	0.00	4	12.50	12.50	-4	10,607	-0.04%
2019/11/15	30	12.40	0	0.00	12.45	30	10,659	0.28%
2019/11/14	1	12.45	0	0.00	12.35	1	10,800	0.01%
2019/11/13	0	0.00	5	12.55	12.60	-5	10,919	-0.05%
2019/11/06	0	0.00	1	12.65	12.80	-1	11,286	-0.01%
2019/11/05	5	12.40	0	0.00	12.65	5	11,154	0.04%
2019/10/29	11	13.00	0	0.00	12.70	11	10,954	0.10%
2019/10/28	0	0.00	1	13.10	13.05	-1	11,109	-0.01%
2019/10/25	10	13.20	2	13.45	13.20	8	11,122	0.07%
2019/10/23	0	0.00	2	13.30	13.20	-2	11,233	-0.02%
2019/10/21	1	13.25	0	0.00	13.25	1	11,346	0.01%
2019/10/18	0	0.00	1	13.15	13.15	-1	12,024	-0.01%
2019/10/09	1	12.65	0	0.00	12.70	1	12,238	0.01%
2019/10/04	2	12.70	30	12.75	12.75	-28	12,291	-0.23%
2019/10/01	30	13.20	0	0.00	13.25	30	12,417	0.24%
2019/09/27	0	0.00	1	13.10	13.00	-1	12,493	-0.01%
2019/09/20	0	0.00	20	13.15	13.10	-20	13,139	-0.15%
2019/09/11	0	0.00	0.2	13.00	13.10	-0.2	13,369	0.00%
2019/09/09	3	13.15	2	13.15	13.20	1	13,185	0.01%
2019/09/06	0	0.00	1	13.15	13.15	-1	13,126	-0.01%
2019/09/04	2	12.90	2	12.90	12.90	0	12,923	0.00%
2019/09/02	3	12.82	0	0.00	12.85	3	12,927	0.02%
2019/08/26	0	0.00	5	12.60	12.55	-5	12,879	-0.04%
2019/08/22	5	12.70	1	12.75	12.70	4	12,850	0.03%
2019/08/21	1	12.55	0	0.00	12.50	1	12,911	0.01%
2019/08/19	1	12.45	0	0.00	12.45	1	12,849	0.01%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/15	0	0.00	15	12.63	12.65	-15	12,550	-0.12%
2019/08/13	5	13.30	6	13.15	13.10	-1	12,140	-0.01%
2019/08/12	5	13.30	0	0.00	13.35	5	12,134	0.04%
2019/08/08	5	13.30	0	0.00	13.35	5	12,163	0.04%
2019/08/06	3	13.00	1	13.10	13.25	2	12,195	0.02%
2019/08/05	1	13.35	10	13.35	13.40	-9	11,987	-0.08%
2019/08/02	1	13.40	0	0.00	13.40	1	12,013	0.01%
2019/08/01	0	0.00	1	14.20	14.10	-1	11,675	-0.01%
2019/07/31	2	14.35	0	0.00	14.40	2	11,636	0.02%
2019/07/29	1	14.20	1	14.20	14.20	0	11,589	0.00%
2019/07/26	10	14.00	0	0.00	14.00	10	11,462	0.09%
2019/07/25	11	14.05	31	13.72	14.10	-20	11,566	-0.17%
2019/07/24	0	0.00	40	13.76	13.75	-40	11,420	-0.35%
2019/07/23	6	14.00	1	14.05	14.00	5	11,295	0.04%
2019/07/22	10	14.06	2	14.15	14.15	8	11,146	0.07%
2019/07/19	20	13.58	1.7	13.61	13.65	18.3	10,570	0.17%
2019/07/18	30	13.55	0	0.00	13.50	30	10,554	0.28%
2019/07/15	0	0.00	50	13.13	13.35	-50	11,357	-0.44%
2019/07/12	0	0.00	20	13.35	13.25	-20	11,481	-0.17%
2019/07/09	0	0.00	1	13.25	13.40	-1	12,327	-0.01%
2019/07/04	0	0.00	1	13.50	13.50	-1	11,989	-0.01%
2019/07/03	0	0.00	1	13.40	13.40	-1	11,851	-0.01%
2019/07/01	0	0.00	4.3	13.05	13.10	-4.3	11,539	-0.04%
2019/06/27	10.2	12.70	0	0.00	12.65	10.2	11,223	0.09%
2019/06/26	10	12.65	0	0.00	12.60	10	11,197	0.09%
2019/06/25	1	12.55	0	0.00	12.50	1	11,164	0.01%
2019/06/24	2	12.55	0	0.00	12.50	2	11,265	0.02%
2019/06/21	0	0.00	3	12.50	12.45	-3	11,358	-0.03%
2019/06/20	0	0.00	10	12.38	12.50	-10	11,438	-0.09%
2019/06/19	23	12.09	1	12.10	12.15	22	11,244	0.20%
2019/06/18	1	11.95	0	0.00	12.00	1	11,207	0.01%
2019/06/17	10	12.00	0	0.00	11.95	10	11,266	0.09%
2019/06/13	2	12.08	0	0.00	12.10	2	11,308	0.02%
2019/06/11	5	12.05	0	0.00	12.05	5	11,463	0.04%
2019/06/10	3	12.00	0	0.00	12.05	3	11,452	0.03%
2019/06/04	4	11.90	0	0.00	12.00	4	11,425	0.04%
2019/05/29	0.5	11.95	0	0.00	11.90	0.5	11,482	0.00%
2019/05/27	0.3	12.05	0	0.00	12.05	0.3	11,810	0.00%
2019/05/24	2	12.15	0	0.00	12.10	2	11,993	0.02%
2019/05/17	1	12.20	0	0.00	12.05	1	12,242	0.01%
2019/05/10	12	12.62	0	0.00	12.50	12	12,205	0.10%
2019/05/07	14	13.00	14	13.15	13.00	0	11,647	0.00%
2019/05/06	0	0.00	25	13.05	13.05	-25	11,436	-0.22%
2019/05/02	13	13.68	0	0.00	13.75	13	10,789	0.12%
2019/04/30	5	13.50	0	0.00	13.55	5	10,535	0.05%
2019/04/22	0	0.00	41	13.19	13.30	-41	9,816	-0.42%
2019/04/19	0	0.00	16	12.98	12.95	-16	9,401	-0.17%
2019/04/17	0	0.00	3	12.70	12.70	-3	8,847	-0.03%
2019/04/16	0	0.00	10	12.70	12.65	-10	8,641	-0.12%
2019/04/15	0	0.00	27	12.57	12.60	-27	8,450	-0.32%
2019/04/11	0	0.00	3	12.18	12.20	-3	8,020	-0.04%
2019/04/10	0	0.00	1	12.05	12.05	-1	7,931	-0.01%
2019/04/08	0	0.00	86	12.06	12.05	-86	8,021	-1.07%
2019/04/03	0	0.00	2	12.00	12.00	-2	7,930	-0.03%
2019/03/29	1	11.85	1	11.95	11.95	0	7,863	0.00%
2019/03/28	0	0.00	2	11.70	11.70	-2	8,008	-0.02%
2019/03/27	25	11.70	0	0.00	11.70	25	8,052	0.31%
2019/03/26	63	11.85	0	0.00	11.85	63	8,036	0.78%
2019/03/25	29	11.97	3	12.05	11.90	26	7,976	0.33%
2019/03/21	0	0.00	10.3	12.15	12.15	-10.3	8,141	-0.13%
2019/03/20	0	0.00	1	12.20	12.15	-1	8,494	-0.01%
2019/03/15	0	0.00	10	12.10	12.20	-10	8,818	-0.11%
2019/03/14	3	12.10	0	0.00	12.05	3	8,766	0.03%
2019/03/13	0	0.00	1	12.20	12.20	-1	8,915	-0.01%
2019/03/12	0	0.00	1	12.30	12.30	-1	9,116	-0.01%
2019/03/08	0	0.00	2	12.15	12.15	-2	10,064	-0.02%
2019/03/07	1	12.15	0	0.00	12.15	1	11,056	0.01%
2019/03/05	2	12.23	0	0.00	12.20	2	11,745	0.02%
2019/03/04	0	0.00	5	12.50	12.40	-5	11,900	-0.04%
2019/02/27	3	12.50	1	12.60	12.45	2	11,874	0.02%
2019/02/26	0	0.00	11	12.50	12.50	-11	11,688	-0.09%
2019/02/25	3	12.28	4	12.30	12.25	-1	11,552	-0.01%
2019/02/22	1	12.10	0	0.00	12.15	1	11,516	0.01%
2019/02/21	0	0.00	53	12.17	12.25	-53	11,478	-0.46%
2019/02/20	5	11.97	5	12.00	12.00	0	11,234	0.00%
2019/02/19	5	11.90	0	0.00	11.90	5	11,208	0.04%
2019/02/18	3	11.85	0	0.00	11.85	3	11,257	0.03%
2019/02/15	5	11.85	6	12.00	11.85	-1	11,419	-0.01%
2019/02/14	5	11.90	0	0.00	11.90	5	11,375	0.04%
2019/02/13	6	11.84	0	0.00	11.85	6	11,295	0.05%
2019/02/12	3	11.90	0	0.00	11.90	3	11,316	0.03%
2019/02/11	2	11.95	1	12.00	11.95	1	11,325	0.01%
2019/01/30	4	11.98	0	0.00	11.95	4	11,311	0.04%
2019/01/28	1	12.05	0	0.00	12.05	1	11,411	0.01%
2019/01/25	0	0.00	2	12.08	12.05	-2	11,464	-0.02%
2019/01/23	8	11.95	0	0.00	11.90	8	11,755	0.07%
2019/01/22	3	12.07	3	12.08	12.10	0	11,772	0.00%
2019/01/21	2	12.05	2	12.15	12.05	0	11,868	0.00%
2019/01/18	3	12.05	1	12.10	12.05	2	11,933	0.02%
2019/01/17	1	11.95	0	0.00	12.00	1	12,116	0.01%
2019/01/16	0	0.00	1	12.10	12.00	-1	12,202	-0.01%
2019/01/15	0	0.00	9	12.03	12.10	-9	12,229	-0.07%
2019/01/14	2	11.83	0	0.00	11.75	2	12,224	0.02%
2019/01/11	2	11.95	2	12.15	11.95	0	12,302	0.00%
2019/01/10	44	11.95	0	0.00	12.00	44	12,443	0.35%
2019/01/09	0	0.00	2	12.03	12.05	-2	12,471	-0.02%
2019/01/07	5	11.80	5	11.84	11.95	0	12,443	0.00%
2019/01/04	3	11.63	1	11.70	11.60	2	12,540	0.02%
2019/01/03	4	11.96	2	11.95	11.85	2	12,761	0.02%
2019/01/02	2	11.90	2	12.05	11.90	0	12,768	0.00%
2018/12/28	6	11.96	0	0.00	11.90	6	12,788	0.05%
2018/12/27	0	0.00	7	12.04	12.00	-7	12,791	-0.05%
2018/12/26	4	11.91	1	11.95	11.80	3	12,780	0.02%
2018/12/25	6	11.88	0	0.00	11.85	6	12,773	0.05%
2018/12/24	0	0.00	2	12.18	12.15	-2	12,676	-0.02%
2018/12/22	6	11.99	0	0.00	12.05	6	12,700	0.05%
2018/12/21	19	12.02	1	12.10	12.05	18	12,750	0.14%
2018/12/20	6	12.35	10	12.40	12.30	-4	12,629	-0.03%
2018/12/19	6	12.50	0	0.00	12.55	6	12,524	0.05%
2018/12/18	1	12.60	3	12.62	12.50	-2	12,435	-0.02%
2018/12/17	9	12.81	8	12.69	12.85	1	12,300	0.01%
2018/12/14	5	12.33	3	12.40	12.50	2	12,009	0.02%
2018/12/13	3	12.20	16	12.39	12.50	-13	12,011	-0.11%
2018/12/12	0	0.00	15	12.09	12.15	-15	11,644	-0.13%
2018/12/11	7	12.05	16	12.05	12.05	-9	11,561	-0.08%
2018/12/10	2	11.83	0	0.00	11.80	2	11,391	0.02%
2018/12/07	0	0.00	3	12.03	12.00	-3	11,284	-0.03%
2018/12/06	7	11.93	0	0.00	11.90	7	11,273	0.06%
2018/12/05	4	12.13	2	12.18	12.20	2	11,076	0.02%
2018/12/04	0	0.00	2	12.20	12.25	-2	10,963	-0.02%
2018/12/03	3	12.00	41.1	12.03	11.95	-38.1	10,609	-0.36%
2018/11/30	15	11.74	21	11.82	11.65	-6	10,062	-0.06%
2018/11/29	27	11.96	22	12.16	12.00	5	9,059	0.06%
2018/11/28	0	0.00	13	12.07	12.15	-13	8,833	-0.15%
2018/11/27	2	11.55	2	11.73	11.75	0	8,377	0.00%
2018/11/23	1.3	11.51	0	0.00	11.45	1.3	8,107	0.02%
2018/11/22	2	11.63	0	0.00	11.60	2	8,228	0.02%
2018/11/21	1	11.50	33	11.71	11.70	-32	8,322	-0.38%
2018/11/20	0	0.00	4	11.64	11.65	-4	8,193	-0.05%
2018/11/19	3	11.65	18	11.65	11.70	-15	8,201	-0.18%
2018/11/16	2	11.68	0	0.00	11.70	2	8,206	0.02%
2018/11/15	0	0.00	1.2	11.74	11.70	-1.2	8,162	-0.01%
2018/11/14	5	11.40	7	11.59	11.70	-2	8,118	-0.02%
2018/11/09	5	11.30	0	0.00	11.25	5	8,074	0.06%
2018/11/08	5	11.43	4	11.45	11.40	1	8,073	0.01%
2018/11/06	2	11.30	3	11.30	11.30	-1	8,073	-0.01%
2018/11/05	2	11.45	2	11.43	11.40	0	8,110	0.00%
2018/11/02	2	11.35	7	11.31	11.35	-5	8,002	-0.06%
2018/11/01	7	11.26	0	0.00	11.25	7	8,056	0.09%
2018/10/31	4	11.36	0	0.00	11.40	4	8,066	0.05%
2018/10/30	0	0.00	2	11.28	11.35	-2	8,099	-0.02%
2018/10/29	2	11.20	12	11.15	11.15	-10	8,089	-0.12%
2018/10/26	5	11.36	2	11.38	11.30	3	8,110	0.04%
2018/10/25	26	11.48	0	0.00	11.40	26	8,166	0.32%
2018/10/24	17	11.86	10	11.88	11.85	7	8,005	0.09%
2018/10/23	21	11.96	1	11.85	11.85	20	8,012	0.25%
2018/10/22	3	12.15	5	12.20	12.20	-2	8,002	-0.02%
2018/10/19	9	12.09	12	12.16	12.35	-3	7,969	-0.04%
2018/10/18	0	0.00	17	12.10	12.15	-17	7,878	-0.22%
2018/10/17	2	11.73	1	11.90	11.70	1	7,784	0.01%
2018/10/16	2	11.75	2	11.90	11.75	0	7,790	0.00%
2018/10/15	89	11.71	20	11.70	11.75	69	7,789	0.89%
2018/10/12	3	11.72	11	11.80	11.70	-8	7,777	-0.10%
2018/10/11	45	11.70	0	0.00	11.55	45	7,688	0.59%
2018/10/09	2	12.53	4	12.60	12.55	-2	7,394	-0.03%
2018/10/08	4	12.48	3	12.63	12.45	1	7,373	0.01%
2018/10/05	29	12.59	0	0.00	12.45	29	7,348	0.39%
2018/10/04	4	12.78	0	0.00	12.80	4	7,409	0.05%
2018/10/03	19	12.85	0	0.00	12.85	19	7,422	0.26%
2018/10/02	0	0.00	20	12.98	12.95	-20	7,452	-0.27%
2018/10/01	0.3	13.05	8	13.03	13.05	-7.7	7,518	-0.10%
2018/09/28	8	12.83	0	0.00	12.80	8	7,596	0.11%
2018/09/27	0	0.00	8.6	13.04	13.05	-8.6	7,588	-0.11%
2018/09/25	0	0.00	24	12.79	12.90	-24	7,581	-0.32%
2018/09/21	0	0.00	6	12.70	12.75	-6	7,746	-0.08%
2018/09/20	2	12.55	0	0.00	12.60	2	7,933	0.03%
2018/09/19	10	12.70	21	12.61	12.70	-11	8,140	-0.14%
2018/09/17	1	12.25	0	0.00	12.25	1	8,529	0.01%
2018/09/14	1	12.30	0	0.00	12.40	1	8,688	0.01%
2018/09/13	2	12.35	2	12.43	12.35	0	8,809	0.00%
2018/09/12	2	12.28	4	12.38	12.20	-2	8,844	-0.02%
2018/09/11	2	12.25	1	12.30	12.30	1	8,988	0.01%
2018/09/10	11	12.15	0	0.00	12.10	11	9,068	0.12%
2018/09/07	2	12.38	2	12.55	12.35	0	8,996	0.00%
2018/09/06	2	12.63	0	0.00	12.60	2	8,936	0.02%
2018/09/05	13	12.83	0	0.00	12.70	13	8,928	0.15%
2018/09/04	12	12.91	3	12.90	12.90	9	8,931	0.10%
2018/09/03	4	12.90	0	0.00	12.90	4	9,028	0.04%
2018/08/31	4	13.05	4	12.98	13.05	0	9,105	0.00%
2018/08/30	4	12.89	2	12.90	12.85	2	9,112	0.02%
2018/08/29	1	13.00	8	12.98	13.00	-7	9,103	-0.08%
2018/08/28	5	13.45	3	13.52	13.55	2	8,936	0.02%
2018/08/24	77	13.41	0	0.00	13.35	77	8,854	0.87%
2018/08/23	5	13.50	0	0.00	13.55	5	8,969	0.06%
2018/08/22	8	13.65	18	13.59	13.65	-10	9,155	-0.11%
2018/08/21	6	13.45	13	13.40	13.45	-7	9,269	-0.08%
2018/08/20	1	13.10	1	13.30	13.10	0	9,333	0.00%
2018/08/17	4	13.18	0	0.00	13.00	4	9,325	0.04%
2018/08/16	3	13.05	3	13.20	13.30	0	9,419	0.00%
2018/08/15	6	13.35	0	0.00	13.30	6	9,503	0.06%
2018/08/14	3	13.45	3	13.57	13.50	0	10,051	0.00%
2018/08/13	21	13.50	0.2	13.50	13.45	20.8	10,142	0.20%
2018/08/10	13	13.94	6	13.88	13.90	7	10,133	0.07%
2018/08/08	11	14.15	5	14.35	14.15	6	10,192	0.06%
2018/08/07	5	14.30	1	14.45	14.35	4	10,188	0.04%
2018/08/06	2	14.35	0	0.00	14.40	2	10,217	0.02%
2018/08/02	5	13.85	0	0.00	13.85	5	10,189	0.05%
2018/08/01	0	0.00	14	14.14	14.15	-14	10,196	-0.14%
2018/07/31	7	13.81	9	13.79	13.85	-2	10,106	-0.02%
2018/07/30	2	13.65	2	13.90	13.75	0	10,216	0.00%
2018/07/27	0	0.00	10	13.76	13.80	-10	10,222	-0.10%
2018/07/26	0	0.00	6	13.61	13.60	-6	10,251	-0.06%
2018/07/25	0	0.00	5	13.45	13.45	-5	10,353	-0.05%
2018/07/24	4	13.45	2	13.53	13.55	2	10,704	0.02%
2018/07/23	1	13.25	0	0.00	13.30	1	10,814	0.01%
2018/07/20	10	13.35	0	0.00	13.40	10	11,007	0.09%
2018/07/19	3	13.45	3	13.43	13.45	0	11,111	0.00%
2018/07/18	0	0.00	16	13.32	13.40	-16	11,359	-0.14%
2018/07/16	0	0.00	1	13.20	13.00	-1	11,369	-0.01%
2018/07/13	3	13.00	3	13.07	13.10	0	11,522	0.00%
2018/07/12	40	12.98	2	13.00	12.90	38	11,588	0.33%
2018/07/11	0	0.00	6	13.17	13.10	-6	11,641	-0.05%
2018/07/10	5	12.92	3	13.00	13.00	2	11,645	0.02%
2018/07/09	19	12.89	0	0.00	12.85	19	11,692	0.16%
2018/07/06	14	12.85	2	12.95	12.85	12	11,718	0.10%
2018/07/05	5	13.04	0	0.00	12.90	5	11,719	0.04%
2018/07/03	3	13.20	0	0.00	13.20	3	11,842	0.03%
2018/07/02	10	13.40	19	13.30	13.35	-9	11,812	-0.08%
2018/06/29	8	12.99	10	12.95	13.00	-2	11,668	-0.02%
2018/06/28	60	12.86	0	0.00	12.95	60	11,482	0.52%
2018/06/27	7	13.21	0	0.00	13.05	7	11,368	0.06%
2018/06/26	32	13.41	6	13.25	13.30	26	11,309	0.23%
2018/06/25	35	13.99	0	0.00	13.80	35	11,240	0.31%
2018/06/22	11	14.24	10	14.10	14.10	1	11,204	0.01%
2018/06/21	2	14.28	0	0.00	14.25	2	11,323	0.02%
2018/06/20	3	14.38	10	14.45	14.35	-7	11,437	-0.06%
2018/06/19	0	0.00	3	14.70	14.55	-3	11,403	-0.03%
2018/06/15	10	14.80	0	0.00	14.80	10	11,767	0.08%
2018/06/14	0	0.00	5	14.80	14.75	-5	12,018	-0.04%
2018/06/13	9	14.79	1	14.90	14.75	8	12,526	0.06%
2018/06/12	1	14.75	2	14.85	14.75	-1	12,633	-0.01%
2018/06/11	1	14.65	0	0.00	14.65	1	12,648	0.01%
2018/06/08	2	14.78	0	0.00	14.80	2	12,606	0.02%
2018/06/07	19	14.92	0	0.00	14.95	19	12,679	0.15%
2018/06/06	2	14.95	0	0.00	14.95	2	12,905	0.02%
2018/06/01	5	14.80	0	0.00	14.90	5	13,142	0.04%
2018/05/29	0	0.00	2	15.05	15.05	-2	13,537	-0.01%
2018/05/23	8	15.25	10	15.54	15.25	-2	13,882	-0.01%
2018/05/14	10	14.65	0	0.00	14.65	10	15,200	0.07%
2018/05/11	0	0.00	2	14.90	14.95	-2	15,437	-0.01%
2018/05/07	0	0.00	5	15.10	14.95	-5	15,977	-0.03%
2018/05/02	0	0.00	5	15.15	15.05	-5	16,161	-0.03%
2018/04/30	2	15.05	0	0.00	15.10	2	16,509	0.01%
2018/04/27	2	14.20	55	14.25	14.30	-53	16,687	-0.32%
2018/04/26	1	14.20	0	0.00	14.20	1	17,170	0.01%
2018/04/25	10	14.45	10	14.30	14.30	0	17,237	0.00%
2018/04/24	25	14.71	0	0.00	14.55	25	17,631	0.14%
2018/04/23	10	14.95	10	14.90	14.90	0	17,802	0.00%
2018/04/20	10	14.95	11	15.00	14.95	-1	18,094	-0.01%
2018/04/19	1	15.00	0	14.95	14.95	1	18,319	0.01%
2018/04/18	10	14.70	10	14.75	14.75	0	18,481	0.00%
2018/04/16	10	15.00	3	14.95	14.90	7	19,295	0.04%
2018/04/13	5	15.10	1	15.05	15.05	4	19,558	0.02%
2018/04/12	0	0.00	1	15.05	15.00	-1	20,260	0.00%
2018/04/11	3	15.10	0	0.00	15.05	3	22,728	0.01%
2018/04/10	10	15.10	0	0.00	15.10	10	24,086	0.04%
2018/04/02	1	15.30	4	15.24	15.20	-3	28,675	-0.01%
2018/03/31	2	15.15	0	0.00	15.15	2	28,786	0.01%
2018/03/30	10	15.10	0	0.00	15.10	10	29,003	0.03%
2018/03/29	32	15.08	0	0.00	15.05	32	29,102	0.11%
2018/03/27	20	15.30	0	0.00	15.30	20	29,139	0.07%
2018/03/26	11	15.20	0	0.00	15.20	11	29,356	0.04%
2018/03/23	30	15.40	10	15.45	15.40	20	29,609	0.07%
2018/03/22	21	15.85	0	0.00	15.75	21	29,682	0.07%
2018/03/20	2	16.00	7	16.11	16.15	-5	29,294	-0.02%
2018/03/19	3	16.17	22	16.17	16.20	-19	29,292	-0.06%
2018/03/16	5	15.60	0	0.00	15.60	5	29,043	0.02%
2018/03/15	0	0.00	0.1	15.65	15.60	-0.1	29,131	0.00%
2018/03/12	4	15.85	7	15.80	15.85	-3	31,022	-0.01%
2018/03/09	1	15.45	5	15.55	15.45	-4	31,322	-0.01%
2018/03/08	5	15.15	6	15.19	15.10	-1	31,526	0.00%
2018/03/07	5	15.10	1	15.15	15.05	4	32,137	0.01%
2018/03/06	8	15.23	3	15.15	15.05	5	32,372	0.02%
2018/03/02	0	0.00	2	15.55	15.55	-2	32,368	-0.01%
2018/03/01	14	15.66	18	15.75	15.90	-4	32,670	-0.01%
2018/02/27	10	15.55	1	15.55	15.45	9	32,580	0.03%
2018/02/26	2	15.60	0	0.00	15.45	2	32,608	0.01%
2018/02/23	10	15.70	0	0.00	15.50	10	32,621	0.03%
2018/02/21	2	15.53	2	15.48	15.50	0	32,819	0.00%
2018/02/12	1	15.10	0	0.00	15.10	1	32,807	0.00%
2018/02/09	1	14.70	0	0.00	15.10	1	32,797	0.00%
2018/02/08	5	15.55	1	15.25	15.25	4	32,727	0.01%
2018/02/07	1	15.75	0	0.00	15.50	1	32,820	0.00%
2018/02/06	65	15.52	13	15.22	15.30	52	33,097	0.16%
2018/02/05	32	16.30	0	0.00	16.45	32	32,631	0.10%
2018/02/01	10	17.20	0	0.00	17.15	10	32,782	0.03%
2018/01/31	0	0.00	1	17.20	17.25	-1	32,975	0.00%
2018/01/30	15	17.18	0.2	17.20	17.20	14.8	33,901	0.04%
2018/01/25	1	17.35	0	0.00	17.40	1	34,056	0.00%
2018/01/24	14	17.59	2	17.50	17.60	12	34,671	0.03%
2018/01/23	1	17.10	5	17.15	17.15	-4	34,505	-0.01%
2018/01/22	20	17.60	1	17.50	17.50	19	34,772	0.05%
2018/01/19	0	0.00	13	18.01	18.05	-13	34,455	-0.04%
2018/01/18	0	0.00	7.1	18.05	18.10	-7.1	34,640	-0.02%
2018/01/17	0	0.00	5	18.02	18.05	-5	34,805	-0.01%
2018/01/16	5	17.87	6	17.85	17.80	-1	35,518	0.00%
2018/01/15	0	0.00	3.2	18.09	18.05	-3.2	35,990	-0.01%
2018/01/12	6	17.97	7	17.96	18.00	-1	36,139	0.00%
2018/01/11	7	18.03	3	18.10	17.85	4	35,930	0.01%
2018/01/10	26	17.93	1.3	17.90	17.75	24.7	35,893	0.07%
2018/01/08	4	18.53	2	18.48	18.40	2	35,487	0.01%
2018/01/05	29	18.57	28	18.59	18.70	1	35,212	0.00%
2018/01/04	0	0.00	11	17.63	18.15	-11	32,858	-0.03%
2018/01/03	30	18.07	10	18.40	17.70	20	31,810	0.06%
2018/01/02	1	17.90	55	17.53	17.95	-54	29,691	-0.18%