長榮 (2603)-台灣企銀-岡山券商分點個股進出

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
227.0
漲跌
▼4.0
漲幅
-1.73%
成交量
14,186張
產業
上市航運類股
4771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－台灣企銀-岡山券商分點個股進出

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

台灣企銀-岡山券商分點個股進出
台灣企銀-岡山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
2024/12/11	0	0.00	1	227.50	227.00	-1	24,746	0.00%
2024/12/10	10	233.00	1	232.00	231.00	9	24,763	0.04%
2024/12/09	1	234.50	2	235.50	235.50	-1	24,639	0.00%
2024/12/04	0	0.00	1	226.00	230.00	-1	24,273	0.00%
2024/12/03	0	0.00	5	222.80	229.00	-5	24,406	-0.02%
2024/12/02	1	221.50	0	0.00	221.00	1	24,149	0.00%
2024/11/29	4	221.50	0	0.00	217.00	4	24,267	0.02%
2024/11/28	6	216.08	0	0.00	217.00	6	24,177	0.02%
2024/11/27	13	216.62	6	223.58	214.00	7	23,944	0.03%
2024/11/26	0	0.00	2	228.00	229.50	-2	23,025	-0.01%
2024/11/25	5	228.70	1.2	226.70	228.00	3.9	23,013	0.02%
2024/11/22	1	236.50	0	0.00	236.00	1	22,455	0.00%
2024/11/21	1	239.00	2	239.25	239.00	-1	22,260	0.00%
2024/11/20	14	237.11	10	237.05	233.50	4	21,992	0.02%
2024/11/19	3.4	234.41	6	234.50	236.00	-2.6	21,542	-0.01%
2024/11/18	2	224.50	1	226.00	224.50	1	21,096	0.00%
2024/11/15	0	0.00	4	227.50	227.50	-4	20,934	-0.02%
2024/11/14	1	220.50	2	222.50	220.00	-1	20,504	0.00%
2024/11/13	2	218.50	0	0.00	219.50	2	20,347	0.01%
2024/11/12	1	222.00	1	219.00	220.50	0	20,598	0.00%
2024/11/11	0	0.00	2	220.25	220.50	-2	20,599	-0.01%
2024/11/08	0	0.00	0.2	219.50	218.00	-0.2	20,805	0.00%
2024/11/07	1	213.00	1	212.50	214.50	0	21,051	0.00%
2024/11/05	0.1	213.50	1	218.50	217.50	-0.9	21,084	0.00%
2024/11/04	3	213.00	3	209.00	210.50	0	21,189	0.00%
2024/11/01	0.1	212.00	5.1	211.56	213.00	-5	21,447	-0.02%
2024/10/29	0	0.00	1	203.50	204.50	-1	21,345	0.00%
2024/10/25	0	0.00	0.1	206.50	207.50	-0.1	21,373	0.00%
2024/10/24	0	0.00	82	206.49	205.00	-82	21,460	-0.38%
2024/10/21	0	0.00	1.1	202.91	204.00	-1.1	21,688	-0.01%
2024/10/18	0	0.00	82	196.50	196.50	-82	21,752	-0.38%
2024/10/17	0	0.00	1	195.50	196.50	-1	21,944	0.00%
2024/10/16	2	189.75	2	190.25	189.50	0	22,538	0.00%
2024/10/15	0	0.00	1	189.00	187.50	-1	22,562	0.00%
2024/10/14	1	186.50	1	187.50	187.00	0	22,741	0.00%
2024/10/11	0	0.00	2	186.25	186.00	-2	22,982	-0.01%
2024/10/09	82	184.49	0	0.00	183.50	82	23,083	0.36%
2024/10/07	1	185.00	7	185.64	188.00	-6	23,379	-0.03%
2024/10/04	87	187.44	1	188.50	186.00	86	24,023	0.36%
2024/09/30	1	201.50	0.3	200.00	201.00	0.8	23,584	0.00%
2024/09/27	1.2	208.87	1.1	209.23	212.00	0	23,407	0.00%
2024/09/26	1.1	206.05	81	207.50	206.00	-79.9	23,270	-0.34%
2024/09/25	2	204.25	88.6	208.31	209.50	-86.6	22,822	-0.38%
2024/09/24	3.2	204.12	103	203.03	204.00	-99.8	22,341	-0.45%	大賣/
2024/09/23	0	0.00	38.2	193.45	195.00	-38.2	21,956	-0.17%
2024/09/20	0	0.00	1	190.00	189.00	-1	22,111	0.00%
2024/09/19	0.1	189.00	4	189.25	190.00	-3.9	22,249	-0.02%
2024/09/18	0.2	187.00	5.3	187.47	187.00	-5.1	22,309	-0.02%
2024/09/16	1.2	183.63	1	183.50	184.50	0.2	22,539	0.00%
2024/09/13	0	0.00	4	185.50	186.50	-4	22,699	-0.02%
2024/09/12	0	0.00	1	184.50	184.50	-1	23,019	0.00%
2024/09/11	0	0.00	1.1	182.91	182.50	-1.1	23,101	0.00%
2024/09/10	2	180.25	0.2	179.00	177.50	1.8	23,337	0.01%
2024/09/09	1	176.00	0.2	177.50	179.00	0.8	23,706	0.00%
2024/09/06	1.2	180.00	0	0.00	180.00	1.2	24,181	0.00%
2024/09/05	0.2	181.50	0	0.00	181.00	0.2	25,405	0.00%
2024/09/04	1	175.00	0.5	176.80	178.50	0.5	27,045	0.00%
2024/09/03	1	183.00	1	183.00	182.00	0	27,320	0.00%
2024/09/02	20.3	182.16	0	0.00	182.00	20.3	27,956	0.07%
2024/08/30	3	185.87	2.2	187.59	188.00	0.8	28,508	0.00%
2024/08/29	0.7	183.21	0	0.00	184.50	0.7	28,746	0.00%
2024/08/28	1.1	182.06	1	183.00	183.00	0.1	29,200	0.00%
2024/08/27	16	183.53	1	184.00	183.50	15	30,196	0.05%
2024/08/26	2.1	189.45	0.1	191.00	189.00	2.1	30,277	0.01%
2024/08/22	0	0.00	2.5	188.30	189.00	-2.5	31,560	-0.01%
2024/08/21	2	187.25	4	187.00	187.50	-2	32,919	-0.01%
2024/08/20	3	189.83	1.5	189.07	188.50	1.5	33,796	0.00%
2024/08/19	1	186.50	2	187.00	187.00	-1	33,939	0.00%
2024/08/16	3	185.67	6	186.00	186.00	-3	34,363	-0.01%
2024/08/15	1.2	185.17	12.2	184.02	185.50	-11	34,813	-0.03%
2024/08/14	4	181.88	5.3	180.60	181.50	-1.3	35,448	0.00%
2024/08/13	2	177.75	1.5	178.83	178.50	0.5	35,831	0.00%
2024/08/12	2	178.54	6	178.25	180.00	-4	36,728	-0.01%
2024/08/09	4	172.88	4	174.25	173.00	0	37,588	0.00%
2024/08/08	0	0.00	1	172.50	172.50	-1	39,654	0.00%
2024/08/07	3	170.00	2	165.00	177.00	1	41,867	0.00%
2024/08/06	6	165.08	7	167.00	165.50	-1	43,387	0.00%
2024/08/05	35	162.13	0	0.00	160.50	35	43,701	0.08%
2024/08/01	10	174.50	5	171.70	175.00	5	43,967	0.01%
2024/07/31	10	170.50	0.3	170.00	170.50	9.8	43,958	0.02%
2024/07/30	0	0.00	1	167.00	167.00	-1	44,106	0.00%
2024/07/29	0.3	163.50	21	163.24	162.00	-20.8	44,427	-0.05%
2024/07/22	0	0.00	0.2	162.00	162.00	-0.2	45,950	0.00%
2024/07/19	5	168.20	1	169.00	167.00	4	45,628	0.01%
2024/07/18	2	172.75	1	172.50	173.00	1	45,807	0.00%
2024/07/17	5	169.60	2	171.00	172.00	3	45,888	0.01%
2024/07/15	3	172.67	2	174.00	173.50	1	46,617	0.00%
2024/07/12	0	0.00	2.2	171.60	173.50	-2.2	46,614	0.00%
2024/07/11	1.2	176.63	2	177.25	176.00	-0.9	46,592	0.00%
2024/07/09	7	178.43	0.8	178.50	178.00	6.2	47,224	0.01%
2024/07/08	58.1	174.00	1	176.00	175.50	57.1	47,093	0.12%
2024/07/05	4.1	185.51	3	185.00	184.00	1.1	46,790	0.00%
2024/07/04	2	190.00	0	0.00	188.50	2	46,600	0.00%
2024/07/03	7	193.79	1	193.00	191.00	6	46,645	0.01%
2024/07/02	9	191.89	2	193.50	190.50	7	46,558	0.02%
2024/07/01	6	195.25	1	195.00	192.00	5	46,537	0.01%
2024/06/28	2	194.01	1	195.00	193.00	1	46,900	0.00%
2024/06/27	1	191.00	2	194.50	194.50	-1	47,323	0.00%
2024/06/26	39	200.96	4	200.25	200.00	35	48,670	0.07%
2024/06/25	61	201.99	0	0.00	202.00	61	49,224	0.12%
2024/06/24	65.1	201.53	0	0.00	201.00	65.1	49,449	0.13%
2024/06/21	3	206.33	2.3	206.26	204.00	0.7	49,705	0.00%
2024/06/20	0.2	204.00	1.2	204.93	204.50	-1	49,691	0.00%
2024/06/19	2	201.75	2	201.75	200.50	0	50,266	0.00%
2024/06/18	1	199.00	0	0.00	199.00	1	50,623	0.00%
2024/06/17	6.3	199.90	2	200.25	200.00	4.3	51,854	0.01%
2024/06/14	1.2	195.54	3	198.17	199.00	-1.8	52,569	0.00%
2024/06/13	3	193.00	3	194.67	192.50	0	52,816	0.00%
2024/06/12	1.1	190.05	25	191.50	191.50	-24	53,870	-0.04%
2024/06/11	25	200.42	0	0.00	197.50	25	53,483	0.05%
2024/06/07	4	219.88	3	219.50	218.00	1	52,523	0.00%
2024/06/06	6.7	220.23	2	220.00	222.00	4.7	52,489	0.01%
2024/06/05	6	219.67	4	218.38	217.00	2	52,243	0.00%
2024/06/04	2	210.75	1	211.00	211.00	1	52,542	0.00%
2024/06/03	0.3	215.00	1	214.50	215.50	-0.7	52,649	0.00%
2024/05/31	19	222.68	1	221.00	210.50	18	52,398	0.03%
2024/05/29	3	222.83	3	225.33	218.00	0	52,114	0.00%
2024/05/28	5	223.20	6.6	223.32	218.50	-1.6	51,670	0.00%
2024/05/27	3	225.00	4.4	223.23	223.00	-1.4	51,350	0.00%
2024/05/24	2	216.25	5	217.70	219.50	-3	50,090	-0.01%
2024/05/23	1	210.50	1.4	210.79	209.00	-0.4	49,140	0.00%
2024/05/22	0	0.00	0.1	209.00	209.00	-0.1	49,158	0.00%
2024/05/21	0	0.00	1	213.50	208.00	-1	49,412	0.00%
2024/05/20	2	212.75	4	216.38	212.50	-2	49,147	0.00%
2024/05/17	5	214.50	3	213.33	210.50	2	48,508	0.00%
2024/05/16	6	208.83	6	214.50	217.00	0	47,681	0.00%
2024/05/15	6	204.83	2.2	207.14	203.50	3.8	46,711	0.01%
2024/05/14	8	216.88	13	216.00	215.00	-5	45,871	-0.01%
2024/05/13	10	206.45	13.3	206.86	205.50	-3.3	43,337	-0.01%
2024/05/10	2	192.50	9.2	191.66	193.50	-7.2	41,355	-0.02%
2024/05/09	1	177.00	2	177.00	177.50	-1	39,949	0.00%
2024/05/08	3.2	173.69	0	0.00	172.50	3.2	39,204	0.01%
2024/05/07	1	178.00	0.1	183.00	178.00	0.9	38,428	0.00%
2024/05/06	0	0.00	1	181.00	180.50	-1	38,171	0.00%
2024/05/03	1	182.00	0	0.00	180.00	1	38,082	0.00%
2024/05/02	4	185.50	0	0.00	181.50	4	37,955	0.01%
2024/04/30	1	187.00	1	189.50	189.50	0	37,605	0.00%
2024/04/29	3	192.00	4	191.00	191.50	-1	37,284	0.00%
2024/04/26	1	184.00	5	186.60	187.00	-4	36,888	-0.01%
2024/04/25	0	0.00	0.2	180.00	181.00	-0.2	36,262	0.00%
2024/04/24	0	0.00	4	178.75	180.00	-4	36,522	-0.01%
2024/04/23	1.1	173.18	0	0.00	173.50	1.1	36,537	0.00%
2024/04/22	3	175.33	6.1	180.22	174.00	-3.1	36,681	-0.01%
2024/04/19	4	172.13	15	174.10	172.50	-11	36,159	-0.03%
2024/04/18	5	169.60	0	0.00	168.00	5	36,032	0.01%
2024/04/17	1	170.50	1	171.50	170.50	0	36,093	0.00%
2024/04/16	3	172.50	0	0.00	170.50	3	36,505	0.01%
2024/04/15	1	171.50	3.2	177.18	178.00	-2.2	37,006	-0.01%
2024/04/12	1.1	175.07	4	176.88	176.50	-2.9	37,086	-0.01%
2024/04/11	0	0.00	5	173.30	175.00	-5	37,542	-0.01%
2024/04/10	1	171.50	1	172.50	169.00	0	38,445	0.00%
2024/04/09	1.2	171.17	5	171.20	171.00	-3.9	39,073	-0.01%
2024/04/08	1	165.00	1	168.00	168.00	0	39,673	0.00%
2024/04/03	1	165.00	1	167.00	165.00	0	39,600	0.00%
2024/04/02	6	164.08	3	165.17	165.50	3	39,719	0.01%
2024/04/01	5	168.40	0	0.00	167.50	5	39,542	0.01%
2024/03/29	2	173.75	10	176.50	172.00	-8	39,509	-0.02%
2024/03/28	2	172.00	7	175.79	176.00	-5	39,026	-0.01%
2024/03/27	1	176.00	13.4	174.84	175.50	-12.4	38,886	-0.03%
2024/03/26	6	170.75	2	170.75	171.50	4	39,666	0.01%
2024/03/25	9	173.17	4	173.88	173.50	5	40,019	0.01%
2024/03/22	5	172.70	6	170.75	170.00	-1	40,849	0.00%
2024/03/21	11	177.00	6	176.67	175.00	5	41,611	0.01%
2024/03/20	8	181.50	8	183.19	176.00	0	41,532	0.00%
2024/03/19	0	0.00	1	176.00	177.00	-1	40,415	0.00%
2024/03/15	11.3	168.12	2	168.75	166.50	9.3	40,039	0.02%
2024/03/14	9.1	183.83	1	182.50	183.50	8.1	38,795	0.02%
2024/03/13	10.2	191.90	0	0.00	191.00	10.2	38,018	0.03%
2024/03/12	2	181.00	94	187.01	187.50	-92	37,317	-0.25%
2024/03/11	2	179.00	1	180.50	180.00	1	36,896	0.00%
2024/03/08	4	180.88	104.6	180.05	179.50	-100.6	36,775	-0.27%	大賣/
2024/03/07	0	0.00	135	176.52	177.50	-135	36,257	-0.37%	大賣/鉅額交易
2024/03/06	1	170.50	2	170.75	171.50	-1	35,864	0.00%
2024/03/05	2	174.00	3	172.67	173.50	-1	35,697	0.00%
2024/03/04	0	0.00	306.3	167.07	172.00	-306.3	35,258	-0.87%	大賣/鉅額交易
2024/03/01	0	0.00	3	165.83	165.00	-3	34,722	-0.01%
2024/02/29	0	0.00	78	165.04	165.50	-78	34,435	-0.23%
2024/02/27	2	159.50	0	0.00	159.50	2	33,938	0.01%
2024/02/23	3	159.67	0.1	163.00	159.50	2.9	33,829	0.01%
2024/02/22	2	157.00	133.4	160.94	162.50	-131.4	33,543	-0.39%	大賣/鉅額交易
2024/02/21	1	157.00	2	156.00	155.00	-1	32,882	0.00%
2024/02/20	0	0.00	63	154.50	153.50	-63	32,583	-0.19%
2024/02/16	1	148.00	0	0.00	148.00	1	32,785	0.00%
2024/02/15	1	147.50	0	0.00	149.00	1	33,361	0.00%
2024/02/05	0	0.00	6	152.17	152.00	-6	33,037	-0.02%
2024/02/02	102	150.79	0	0.00	150.00	102	32,998	0.31%	大買/鉅額交易
2024/02/01	0	0.00	79	155.24	157.00	-79	32,542	-0.24%
2024/01/31	26	150.60	0	0.00	150.50	26	32,117	0.08%
2024/01/29	0	0.00	1	150.50	151.50	-1	32,167	0.00%
2024/01/26	0	0.00	1	151.50	151.00	-1	32,157	0.00%
2024/01/25	3	151.50	0	0.00	151.50	3	32,011	0.01%
2024/01/24	1	154.00	0	0.00	153.50	1	31,874	0.00%
2024/01/23	0	0.00	2	153.25	152.50	-2	31,848	-0.01%
2024/01/22	0	0.00	0.4	152.50	152.50	-0.4	31,840	0.00%
2024/01/19	2	154.50	0	0.00	155.00	2	31,526	0.01%
2024/01/18	1	157.50	7	156.50	158.00	-6	31,319	-0.02%
2024/01/17	1	151.50	2	155.75	152.50	-1	30,863	0.00%
2024/01/16	7	153.93	0	0.00	153.50	7	30,351	0.02%
2024/01/15	4.1	158.38	32	159.00	158.50	-27.9	29,887	-0.09%
2024/01/12	1	153.00	11.2	155.09	156.50	-10.2	29,552	-0.03%
2024/01/10	3	147.17	2	148.00	148.00	1	28,833	0.00%
2024/01/09	123	150.99	1	151.00	151.50	122	28,159	0.43%	大買/鉅額交易
2024/01/08	0	0.00	4	162.38	160.50	-4	27,201	-0.01%
2024/01/05	0	0.00	95	163.00	162.50	-95	26,660	-0.36%
2024/01/04	50	157.50	4.1	161.67	161.00	45.9	26,027	0.18%
2024/01/03	0	0.00	3.2	153.38	155.00	-3.2	25,080	-0.01%
2024/01/02	1	151.50	26	150.73	151.00	-25	24,376	-0.10%
2023/12/29	1	143.00	5	143.20	143.50	-4	23,571	-0.02%
2023/12/28	4	144.38	0	0.00	143.00	4	23,503	0.02%
2023/12/27	3	148.50	5.3	148.92	147.00	-2.3	23,295	-0.01%
2023/12/26	2	144.00	5	146.60	146.50	-3	23,118	-0.01%
2023/12/25	30.2	142.26	7	142.29	142.00	23.2	22,603	0.10%
2023/12/22	2	151.00	1	151.00	153.00	1	21,338	0.00%
2023/12/21	6.1	150.34	6	150.50	152.00	0.1	20,511	0.00%
2023/12/20	6	145.75	3	146.67	148.00	3	19,284	0.02%
2023/12/19	24	145.08	5.6	145.86	147.00	18.4	18,551	0.10%
2023/12/18	6	139.75	116	142.01	141.50	-110	17,480	-0.63%	大賣/鉅額交易
2023/12/15	1	133.50	13	133.92	134.00	-12	16,324	-0.07%
2023/12/14	2	128.50	10	129.00	129.00	-8	15,980	-0.05%
2023/12/13	12	127.92	0	0.00	129.50	12	16,287	0.07%
2023/12/12	3	125.00	76	129.34	129.00	-73	17,166	-0.43%
2023/12/11	6	120.00	5	120.80	122.00	1	16,528	0.01%
2023/12/08	2	116.75	14	117.36	118.50	-12	16,123	-0.07%
2023/12/07	4	115.63	2	115.75	115.50	2	16,004	0.01%
2023/12/06	2	116.25	0	0.00	117.00	2	16,028	0.01%
2023/12/05	5.2	117.02	0	0.00	117.50	5.2	15,952	0.03%
2023/12/04	3	116.00	10	118.05	118.50	-7	15,627	-0.04%
2023/12/01	1	114.00	3	113.83	114.50	-2	15,074	-0.01%
2023/11/30	2	111.75	1	112.00	112.00	1	15,019	0.01%
2023/11/29	3	112.50	0	0.00	112.00	3	15,059	0.02%
2023/11/28	1	113.00	0	0.00	114.00	1	14,999	0.01%
2023/11/27	0	0.00	1	114.00	113.50	-1	14,933	-0.01%
2023/11/24	0.2	112.50	1	113.00	113.00	-0.9	14,895	-0.01%
2023/11/22	5	112.40	0	0.00	112.00	5	14,926	0.03%
2023/11/21	18	113.50	5	113.00	113.50	13	14,894	0.09%
2023/11/20	21	113.95	0	0.00	114.00	21	14,878	0.14%
2023/11/17	3	115.50	0	0.00	115.00	3	14,806	0.02%
2023/11/16	1	115.50	10.2	116.98	117.00	-9.2	14,770	-0.06%
2023/11/15	0.2	115.00	8	115.06	115.50	-7.8	14,653	-0.05%
2023/11/14	50	114.51	5	114.00	114.00	45	15,129	0.30%
2023/11/13	2	108.75	0	0.00	108.50	2	14,642	0.01%
2023/11/10	2	108.50	1	109.50	109.00	1	14,845	0.01%
2023/11/09	0	0.00	1	109.00	109.00	-1	14,856	-0.01%
2023/11/08	4	107.50	1.4	107.86	107.50	2.6	15,081	0.02%
2023/11/06	6	108.67	0	0.00	109.00	6	15,305	0.04%
2023/11/03	1	112.50	4	112.00	113.00	-3	15,267	-0.02%
2023/11/02	1	110.00	0	0.00	110.50	1	15,404	0.01%
2023/11/01	0	0.00	1	108.50	109.00	-1	15,818	-0.01%
2023/10/31	1	107.50	0	0.00	107.50	1	16,245	0.01%
2023/10/30	1	109.00	0	0.00	110.00	1	16,294	0.01%
2023/10/26	2	105.00	1	106.00	106.50	1	16,883	0.01%
2023/10/25	3	105.17	1	106.00	105.50	2	17,495	0.01%
2023/10/24	0	0.00	2	105.00	105.00	-2	17,749	-0.01%
2023/10/23	1	103.50	0	0.00	103.50	1	18,210	0.01%
2023/10/20	1	102.50	5	103.50	103.50	-4	18,343	-0.02%
2023/10/19	0	0.00	2	104.00	103.50	-2	18,547	-0.01%
2023/10/18	2	102.75	4	103.00	102.50	-2	18,937	-0.01%
2023/10/17	0	0.00	1	104.00	103.00	-1	19,151	-0.01%
2023/10/16	0	0.00	3	103.83	104.00	-3	19,727	-0.02%
2023/10/13	1	104.50	3	105.00	105.00	-2	20,186	-0.01%
2023/10/12	0	0.00	2	104.00	106.00	-2	20,497	-0.01%
2023/10/11	29	104.10	0	0.00	103.50	29	20,907	0.14%
2023/10/06	1	110.50	0	0.00	111.00	1	21,333	0.00%
2023/10/05	2	111.75	0	0.00	112.00	2	21,800	0.01%
2023/10/03	4	111.50	0	0.00	110.50	4	22,392	0.02%
2023/10/02	22	113.73	4	112.25	113.50	18	22,820	0.08%
2023/09/28	0	0.00	1	116.00	116.00	-1	23,131	0.00%
2023/09/27	2	115.00	0	0.00	116.00	2	24,267	0.01%
2023/09/26	2	115.25	0	0.00	115.50	2	27,344	0.01%
2023/09/25	0	0.00	7	114.64	116.00	-7	28,400	-0.02%
2023/09/22	51	114.50	0	0.00	114.50	51	30,676	0.17%
2023/09/21	2	115.00	0	0.00	115.50	2	32,343	0.01%
2023/09/20	0	0.00	20	117.58	117.50	-20	32,854	-0.06%
2023/09/19	3	115.33	0	0.00	116.00	3	33,020	0.01%
2023/09/18	1.5	117.00	7	118.14	117.00	-5.6	33,391	-0.02%
2023/09/15	4	116.63	14.4	117.37	118.50	-10.4	33,494	-0.03%
2023/09/14	1	107.50	7	108.93	109.50	-6	32,626	-0.02%
2023/09/12	1	106.00	0	0.00	106.50	1	33,615	0.00%
2023/09/11	71	105.50	0	0.00	106.50	71	33,978	0.21%
2023/09/08	119	106.51	0	0.00	107.00	119	34,493	0.34%	大買/鉅額交易
2023/09/06	2	107.25	0	0.00	107.00	2	35,038	0.01%
2023/09/05	1	107.50	2	107.75	108.50	-1	35,164	0.00%
2023/09/04	0	0.00	1	107.00	107.50	-1	35,576	0.00%
2023/09/01	1	105.50	1	105.50	105.50	0	35,625	0.00%
2023/08/30	0	0.00	1	106.00	105.50	-1	36,167	0.00%
2023/08/29	0	0.00	1	105.00	105.50	-1	36,398	0.00%
2023/08/28	1	104.50	2	104.50	105.00	-1	36,584	0.00%
2023/08/25	16	106.00	11.4	106.93	105.50	4.7	36,830	0.01%
2023/08/24	0	0.00	0.3	106.00	106.00	-0.3	37,012	0.00%
2023/08/23	17	106.50	0	0.00	106.50	17	37,332	0.05%
2023/08/22	0	0.00	2	106.50	106.50	-2	37,581	-0.01%
2023/08/18	16	109.59	1	108.50	107.00	15	37,575	0.04%
2023/08/17	2.2	105.97	0	0.00	106.00	2.2	36,942	0.01%
2023/08/16	83	104.50	0	0.00	104.00	83	36,917	0.22%
2023/08/15	2	106.75	1	106.50	106.00	1	36,768	0.00%
2023/08/14	43	106.50	0	0.00	106.50	43	36,783	0.12%
2023/08/11	0	0.00	2	107.50	108.00	-2	36,707	-0.01%
2023/08/10	2	106.00	0	0.00	107.00	2	36,734	0.01%
2023/08/09	1.8	106.72	1	108.00	106.50	0.8	36,859	0.00%
2023/08/08	1	106.50	0	0.00	107.50	1	36,719	0.00%
2023/08/07	7	104.93	1	106.00	106.50	6	36,651	0.02%
2023/08/04	0	0.00	2	108.75	109.00	-2	36,474	-0.01%
2023/08/01	1	103.50	0	0.00	105.50	1	35,949	0.00%
2023/07/31	2	106.00	1	107.00	104.00	1	35,838	0.00%
2023/07/28	1	106.00	5	105.80	107.50	-4	35,459	-0.01%
2023/07/26	1	103.00	4	102.38	102.00	-3	35,888	-0.01%
2023/07/25	23	99.90	1	99.80	99.70	22	35,577	0.06%
2023/07/24	3	99.53	11	99.02	99.30	-8	35,591	-0.02%
2023/07/21	8	101.06	0	0.00	101.00	8	35,463	0.02%
2023/07/20	1	99.90	5.5	100.45	101.00	-4.5	35,242	-0.01%
2023/07/19	1	99.70	0	0.00	98.10	1	34,939	0.00%
2023/07/18	1	99.70	2.1	99.79	98.60	-1.1	34,607	0.00%
2023/07/17	1	98.90	0	0.00	98.40	1	34,323	0.00%
2023/07/14	4	97.43	5	97.34	96.50	-1	34,205	0.00%
2023/07/13	29	96.23	3	98.40	95.90	26	34,165	0.08%
2023/07/12	3	100.33	1	100.50	100.50	2	33,790	0.01%
2023/07/11	1.6	103.00	0	0.00	104.00	1.6	33,810	0.00%
2023/07/10	4.2	104.83	4	105.63	104.50	0.2	33,576	0.00%
2023/07/07	2	107.50	0	108.00	108.00	2	33,543	0.01%
2023/07/06	8.6	106.52	0	0.00	106.50	8.6	33,027	0.03%
2023/07/05	2	104.50	1	106.50	107.00	1	32,746	0.00%
2023/07/04	9	107.61	38.1	105.07	105.50	-29.1	31,898	-0.09%
2023/07/03	6	99.65	5.2	101.35	102.50	0.8	28,846	0.00%
2023/06/30	3	91.97	7	93.13	93.50	-4	27,771	-0.01%
2023/06/29	136.1	154.50	4.4	155.00	155.00	131.7	25,531	0.52%	大買/鉅額交易
2023/06/28	3	158.00	0	0.00	157.50	3	23,792	0.01%
2023/06/27	3	162.00	4	161.13	161.00	-1	23,207	0.00%
2023/06/26	10	159.00	53	159.98	160.00	-43	22,956	-0.19%
2023/06/21	2	158.25	6	160.00	158.00	-4	22,405	-0.02%
2023/06/20	34	163.00	111	163.27	162.50	-77	22,028	-0.35%	大賣/
2023/06/19	1	162.50	32	163.00	162.00	-31	21,797	-0.14%
2023/06/16	2	164.50	3	165.50	166.00	-1	21,478	0.00%
2023/06/15	0	0.00	5	162.30	162.00	-5	21,093	-0.02%
2023/06/14	0	0.00	2	161.75	161.50	-2	21,133	-0.01%
2023/06/13	1	155.50	1	156.00	157.00	0	21,751	0.00%
2023/06/12	0	0.00	1	155.50	155.50	-1	23,770	0.00%
2023/06/09	1.3	154.50	3	155.00	155.00	-1.8	24,470	-0.01%
2023/06/08	0	0.00	6	153.83	154.00	-6	24,993	-0.02%
2023/06/07	0	0.00	46	151.16	151.00	-46	25,857	-0.18%
2023/06/06	50	151.50	0	0.00	151.50	50	26,019	0.19%
2023/06/05	20	151.50	2	151.00	151.00	18	26,045	0.07%
2023/06/02	10	152.55	0	0.00	152.50	10	26,017	0.04%
2023/05/31	4	154.63	0	0.00	153.00	4	26,502	0.02%
2023/05/30	1	155.00	13	155.38	153.50	-12	26,649	-0.05%
2023/05/29	0	0.00	2	156.50	157.00	-2	26,666	-0.01%
2023/05/26	0	0.00	22	153.48	152.50	-22	26,727	-0.08%
2023/05/25	64	150.17	1	150.50	150.00	63	26,905	0.23%
2023/05/24	2	152.00	2.2	152.00	151.50	-0.2	27,177	0.00%
2023/05/23	1	152.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	0	0.00	1	154.50	153.50	-1	27,619	0.00%
2023/05/19	14	150.64	6	150.92	150.50	8	27,430	0.03%
2023/05/18	3	151.83	0	0.00	151.00	3	27,342	0.01%
2023/05/17	4	151.25	1	152.00	151.00	3	27,418	0.01%
2023/05/16	0	0.00	3	151.00	151.00	-3	27,540	-0.01%
2023/05/15	0	0.00	1	153.00	152.50	-1	27,598	0.00%
2023/05/12	1	152.50	0	0.00	152.50	1	27,656	0.00%
2023/05/11	1	151.50	0	0.00	151.00	1	27,729	0.00%
2023/05/10	0	0.00	2	154.25	155.00	-2	27,613	-0.01%
2023/05/05	21	151.52	0	0.00	151.50	21	28,099	0.07%
2023/05/03	6.3	150.55	0	0.00	150.00	6.3	28,270	0.02%
2023/05/02	38.1	155.96	10	155.00	155.50	28.1	27,680	0.10%
2023/04/28	1	161.50	3	161.67	161.50	-2	27,264	-0.01%
2023/04/27	37	159.50	0	0.00	159.00	37	27,278	0.14%
2023/04/26	15.1	160.24	1	160.50	160.00	14.1	27,299	0.05%
2023/04/25	1	164.00	10	166.00	162.00	-9	27,227	-0.03%
2023/04/24	6	165.00	0	0.00	165.00	6	27,297	0.02%
2023/04/21	3	167.33	2	169.00	166.00	1	27,427	0.00%
2023/04/20	1	169.50	7	170.86	170.50	-6	27,297	-0.02%
2023/04/19	1	170.00	1	168.50	168.00	0	27,522	0.00%
2023/04/18	11	172.09	1	174.50	170.00	10	27,398	0.04%
2023/04/17	2	172.25	2	173.00	174.50	0	27,159	0.00%
2023/04/14	2	169.75	5	169.40	170.00	-3	26,921	-0.01%
2023/04/13	0.2	166.50	3	166.00	166.50	-2.8	26,615	-0.01%
2023/04/12	5	165.50	1	165.50	166.50	4	26,726	0.01%
2023/04/11	2	164.25	3	165.00	164.50	-1	26,529	0.00%
2023/04/10	0	0.00	3.1	164.95	163.50	-3.1	26,684	-0.01%
2023/04/07	5.5	162.23	5	161.30	163.50	0.5	26,603	0.00%
2023/04/06	5	159.30	0	0.00	158.00	5	26,571	0.02%
2023/03/31	17	159.50	0	0.00	158.50	17	26,943	0.06%
2023/03/30	1	158.00	0	0.00	158.00	1	27,792	0.00%
2023/03/29	1	159.00	0	0.00	158.50	1	28,237	0.00%
2023/03/28	31	161.00	0	0.00	160.50	31	28,697	0.11%
2023/03/27	1.1	157.55	1	158.00	161.00	0.1	29,204	0.00%
2023/03/24	2	160.50	0	0.00	160.50	2	30,143	0.01%
2023/03/23	0	0.00	3	160.00	159.50	-3	30,253	-0.01%
2023/03/22	22	161.91	2	161.75	161.50	20	30,188	0.07%
2023/03/21	20	161.45	1	161.00	160.50	19	30,206	0.06%
2023/03/20	8	163.94	1	164.00	162.00	7	30,099	0.02%
2023/03/17	1.5	160.83	1	160.50	162.00	0.5	29,846	0.00%
2023/03/16	67.2	161.34	3	160.50	159.50	64.2	29,571	0.22%
2023/03/15	18.2	173.42	7	175.50	167.00	11.2	28,621	0.04%
2023/03/14	6	165.33	12	170.04	171.00	-6	26,668	-0.02%
2023/03/13	0	0.00	4	169.00	170.50	-4	25,971	-0.02%
2023/03/10	9	165.28	1.2	167.08	165.00	7.8	25,495	0.03%
2023/03/09	1	165.00	4.4	163.93	164.50	-3.4	24,452	-0.01%
2023/03/08	4	161.75	0	0.00	161.00	4	24,366	0.02%
2023/03/07	0.2	165.00	2	164.25	166.00	-1.9	24,298	-0.01%
2023/03/06	0.1	164.00	0	0.00	164.50	0.1	24,396	0.00%
2023/03/03	3	160.67	2	161.25	163.00	1	24,567	0.00%
2023/03/02	0.1	160.00	4	160.50	160.50	-3.9	24,620	-0.02%
2023/03/01	0	0.00	1.3	155.00	156.00	-1.3	24,421	-0.01%
2023/02/24	52	157.96	0	0.00	157.00	52	24,337	0.21%
2023/02/23	0.1	157.00	0	0.00	158.00	0.1	24,160	0.00%
2023/02/22	2	154.00	4	154.00	152.50	-2	23,941	-0.01%
2023/02/21	1	149.00	2	150.50	155.00	-1	23,692	0.00%
2023/02/17	3	146.83	0	0.00	146.00	3	23,860	0.01%
2023/02/15	18	147.00	1	148.50	146.50	17	25,323	0.07%
2023/02/14	0	0.00	3	146.67	149.00	-3	25,695	-0.01%
2023/02/13	3	143.00	5	144.40	143.50	-2	25,862	-0.01%
2023/02/10	3	147.83	1	148.00	147.00	2	26,416	0.01%
2023/02/09	0.2	150.50	0	0.00	150.00	0.2	26,872	0.00%
2023/02/08	0	0.00	2.8	151.14	151.50	-2.8	27,255	-0.01%
2023/02/07	2	151.25	0	0.00	151.00	2	27,677	0.01%
2023/02/06	16	151.53	3	151.00	151.00	13	28,290	0.05%
2023/02/03	3.2	157.48	1	159.50	157.00	2.2	28,298	0.01%
2023/02/02	0.2	155.50	2.9	154.52	156.00	-2.7	28,433	-0.01%
2023/02/01	0	0.00	1	152.00	152.00	-1	28,501	0.00%
2023/01/31	1	152.00	1	151.50	152.00	0	28,789	0.00%
2023/01/30	0	0.00	1	150.50	150.50	-1	29,351	0.00%
2023/01/17	2	153.00	5	153.30	152.50	-3	29,516	-0.01%
2023/01/13	0	0.00	3	153.00	152.50	-3	30,224	-0.01%
2023/01/12	3.1	152.52	2	154.00	152.50	1.1	31,040	0.00%
2023/01/11	1	156.50	1	158.50	156.50	0	31,456	0.00%
2023/01/10	1	155.50	1	157.50	155.50	0	31,952	0.00%
2023/01/09	203	156.24	203	155.99	155.00	0	33,062	0.00%	大買/大賣/
2023/01/05	1	156.50	0	0.00	156.50	1	33,744	0.00%
2023/01/04	4	157.50	0	0.00	156.00	4	34,379	0.01%
2022/12/29	1.2	159.17	4	160.00	160.00	-2.8	35,206	-0.01%
2022/12/28	9	160.33	1	161.00	159.00	8	35,835	0.02%
2022/12/27	3	163.17	0.3	164.50	162.50	2.7	36,335	0.01%
2022/12/26	5	163.00	0	0.00	162.50	5	37,155	0.01%
2022/12/23	7	167.93	0	0.00	167.50	7	37,680	0.02%
2022/12/22	1	171.00	7.1	170.13	171.50	-6.1	37,869	-0.02%
2022/12/21	0.5	163.00	3	163.67	164.00	-2.5	37,883	-0.01%
2022/12/20	5	161.40	2	161.25	158.50	3	38,220	0.01%
2022/12/19	3	164.00	0	0.00	162.00	3	38,917	0.01%
2022/12/16	4	163.63	12	164.08	164.00	-8	39,083	-0.02%
2022/12/15	0	0.00	1	156.50	157.00	-1	38,991	0.00%
2022/12/14	8	152.06	0	0.00	152.00	8	39,638	0.02%
2022/12/12	1	154.00	0	0.00	154.50	1	40,766	0.00%
2022/12/09	0	0.00	8	154.81	154.50	-8	41,625	-0.02%
2022/12/08	0	0.00	2	152.00	151.00	-2	42,498	0.00%
2022/12/07	6	150.75	0	0.00	151.50	6	44,222	0.01%
2022/12/06	6	154.75	0	0.00	152.50	6	44,704	0.01%
2022/12/05	1	159.50	0	0.00	159.00	1	45,493	0.00%
2022/12/02	3	159.17	1	160.00	158.50	2	45,703	0.00%
2022/12/01	0	0.00	4.5	165.40	162.00	-4.5	46,812	-0.01%
2022/11/29	1	157.00	0	0.00	161.00	1	47,245	0.00%
2022/11/28	2.5	158.00	2	160.50	157.50	0.5	47,987	0.00%
2022/11/25	4	161.13	1	163.00	160.50	3	48,129	0.01%
2022/11/24	0	0.00	4	157.75	161.00	-4	48,659	-0.01%
2022/11/23	0	0.00	0.2	153.50	153.50	-0.2	48,593	0.00%
2022/11/21	1	148.50	0	0.00	147.50	1	49,966	0.00%
2022/11/18	2	150.50	3	151.00	150.50	-1	50,925	0.00%
2022/11/17	2	155.00	0	0.00	154.00	2	52,546	0.00%
2022/11/16	2	154.50	5	154.00	154.50	-3	53,035	-0.01%
2022/11/15	3	154.00	0	0.00	155.00	3	54,115	0.01%
2022/11/14	1	154.00	4.2	154.64	155.50	-3.2	55,197	-0.01%
2022/11/11	8	155.06	8	152.44	150.00	0	56,578	0.00%
2022/11/10	0	0.00	3	151.33	151.00	-3	57,418	-0.01%
2022/11/09	19	148.89	0	0.00	148.50	19	58,833	0.03%
2022/11/08	0	0.00	1	151.00	147.50	-1	59,257	0.00%
2022/11/07	8	143.13	0	0.00	143.50	8	59,292	0.01%
2022/11/04	3	138.50	2	138.00	139.00	1	59,938	0.00%
2022/11/03	2	133.50	2	135.00	135.00	0	60,344	0.00%
2022/11/02	0	0.00	2	139.75	137.00	-2	61,818	0.00%
2022/10/31	0	0.00	1	136.50	137.50	-1	62,743	0.00%
2022/10/28	1	138.50	0	0.00	137.50	1	62,905	0.00%
2022/10/27	2	142.00	0	0.00	142.50	2	63,650	0.00%
2022/10/26	0	0.00	9	136.56	139.00	-9	64,661	-0.01%
2022/10/25	1	138.00	0	0.00	139.00	1	65,425	0.00%
2022/10/24	0	0.00	2.8	140.29	137.50	-2.8	66,456	0.00%
2022/10/21	1	135.50	1	138.00	135.50	0	67,585	0.00%
2022/10/20	13	134.23	0	0.00	137.00	13	67,859	0.02%
2022/10/19	0	0.00	3	143.17	144.00	-3	68,054	0.00%
2022/10/18	0	0.00	1	143.50	141.00	-1	68,950	0.00%
2022/10/17	5	137.80	25	143.20	140.00	-20	69,802	-0.03%
2022/10/14	2	150.25	5	151.80	152.50	-3	70,879	0.00%
2022/10/13	3	146.67	2	144.50	144.50	1	71,431	0.00%
2022/10/12	2	148.75	1	147.00	147.00	1	73,758	0.00%
2022/10/11	6	155.58	1	155.00	156.00	5	74,873	0.01%
2022/10/07	1.2	153.67	1	155.50	155.50	0.2	76,526	0.00%
2022/10/06	1	150.00	1	153.00	155.50	0	79,300	0.00%
2022/10/05	3	155.83	3	154.83	155.50	0	80,642	0.00%
2022/10/04	226	154.26	226	149.50	150.50	0	82,828	0.00%	大買/大賣/
2022/10/03	0	0.00	22.2	151.89	149.50	-22.2	84,746	-0.03%
2022/09/30	0	0.00	1	145.00	146.00	-1	89,404	0.00%
2022/09/29	2	145.50	2	147.75	144.00	0	92,868	0.00%
2022/09/28	0.2	144.00	29	146.02	144.00	-28.8	95,013	-0.03%
2022/09/27	201	151.24	204	151.95	153.50	-3	96,326	0.00%	大買/大賣/
2022/09/26	3.5	149.03	0	0.00	145.50	3.5	98,920	0.00%
2022/09/23	0	0.00	2	158.25	158.00	-2	101,954	0.00%
2022/09/22	3.2	159.19	6.4	159.75	156.00	-3.2	103,290	0.00%
2022/09/21	118	169.40	116	167.58	166.50	2	105,540	0.00%	大買/大賣/
2022/09/20	1.4	171.71	0	171.00	172.50	1.4	106,936	0.00%
2022/09/19	1.2	170.83	0.8	180.00	169.00	0.4	109,423	0.00%
2022/09/06	14	80.77	13	80.77	80.80	1	109,750	0.00%
2022/09/05	7	80.14	8	80.10	80.00	-1	110,450	0.00%
2022/09/02	24	83.10	3.2	80.97	79.70	20.9	111,134	0.02%
2022/09/01	4	86.68	1	87.20	86.20	3	110,104	0.00%
2022/08/31	38	87.69	0.1	87.00	88.30	37.9	111,154	0.03%
2022/08/30	5	88.14	11	87.86	88.00	-6	110,653	-0.01%
2022/08/29	1	88.50	11	87.71	87.90	-10	110,637	-0.01%
2022/08/26	0	0.00	6	93.78	93.50	-6	110,403	-0.01%
2022/08/25	15	93.96	8	93.80	93.20	7	110,452	0.01%
2022/08/24	16	93.82	120	92.50	92.10	-104	110,843	-0.09%	大賣/鉅額交易
2022/08/23	10	95.50	0	0.00	95.10	10	111,196	0.01%
2022/08/22	14	95.07	5	96.30	95.00	9	111,536	0.01%
2022/08/19	6	98.40	6	98.10	98.00	0	111,307	0.00%
2022/08/18	3	98.03	0	0.00	97.80	3	111,482	0.00%
2022/08/17	123	99.41	3	99.80	98.30	120	111,900	0.11%	大買/鉅額交易
2022/08/16	2	98.05	80	99.00	97.10	-78	112,179	-0.07%
2022/08/15	14	100.26	3	100.00	99.50	11	113,986	0.01%
2022/08/12	3	103.50	5	103.50	104.00	-2	113,201	0.00%
2022/08/11	8	104.06	7	106.21	103.00	1	114,580	0.00%
2022/08/10	303.6	105.15	313	103.50	103.00	-9.4	113,853	-0.01%	大買/大賣/
2022/08/09	3	102.17	4	102.75	105.00	-1	113,610	0.00%
2022/08/08	208	100.70	218	100.40	101.00	-10	113,561	-0.01%	大買/大賣/
2022/08/05	203	96.92	230	97.92	99.20	-27	112,786	-0.02%	大買/大賣/
2022/08/04	2	93.00	1	94.00	94.00	1	112,735	0.00%
2022/08/03	5	93.34	42	93.85	93.20	-37	113,100	-0.03%
2022/08/02	7	93.54	1	93.20	93.30	6	114,082	0.01%
2022/08/01	1	96.00	11	96.45	96.60	-10	114,967	-0.01%
2022/07/29	37	96.29	16	95.12	95.50	21	116,058	0.02%
2022/07/28	2	93.45	7	93.53	92.00	-5	116,037	0.00%
2022/07/27	12	93.63	7	93.84	94.00	5	116,797	0.00%
2022/07/26	15	92.75	1	93.10	91.70	14	116,958	0.01%
2022/07/25	0	0.00	2	92.20	92.10	-2	117,984	0.00%
2022/07/22	2	93.60	6	93.75	94.20	-4	117,754	0.00%
2022/07/21	12	92.98	1	92.60	93.00	11	117,727	0.01%
2022/07/19	20.1	91.10	0	0.00	91.60	20.1	117,778	0.02%
2022/07/18	200	90.05	200	89.30	89.30	0	117,285	0.00%	大買/大賣/
2022/07/15	5	89.88	1	90.80	89.30	4	117,712	0.00%
2022/07/14	1	90.30	5	89.90	90.60	-4	118,086	0.00%
2022/07/13	1	88.30	5	89.78	87.10	-4	117,449	0.00%
2022/07/12	15	87.97	1	87.10	86.10	14	116,723	0.01%
2022/07/11	9	92.59	6	92.00	92.30	3	115,616	0.00%
2022/07/08	53	93.45	40.1	93.27	92.70	12.9	115,425	0.01%
2022/07/07	13	86.47	10	88.30	88.40	3	114,229	0.00%
2022/07/06	18	87.40	4	87.78	85.80	14	113,418	0.01%
2022/07/05	203	86.34	218	88.12	87.70	-15	112,527	-0.01%	大買/大賣/
2022/07/04	12	81.18	11	81.45	82.50	1	110,875	0.00%
2022/07/01	25	82.56	3	81.93	79.80	22	109,978	0.02%
2022/06/30	8	86.65	3	84.60	84.60	5	108,135	0.00%
2022/06/29	46.3	92.02	12	93.13	89.00	34.3	106,524	0.03%
2022/06/28	38	107.39	26	108.06	108.50	12	101,371	0.01%
2022/06/27	7	107.57	16.1	107.54	108.50	-9.1	97,932	-0.01%
2022/06/24	236	100.46	231	98.30	98.70	5	96,001	0.01%	大買/大賣/
2022/06/23	28.1	98.87	8	98.05	96.10	20.1	95,217	0.02%
2022/06/22	4	102.00	44	102.34	102.00	-40	94,380	-0.04%
2022/06/21	254	110.31	251	111.50	110.00	3	91,420	0.00%	大買/大賣/
2022/06/20	270.2	116.58	261	113.96	109.50	9.2	90,332	0.01%	大買/大賣/
2022/06/17	11.1	119.63	10	119.00	119.50	1.1	88,054	0.00%
2022/06/16	256.2	129.85	285	123.61	119.50	-28.8	87,782	-0.03%	大買/大賣/
2022/06/15	254	131.00	251	130.00	128.00	3	87,290	0.00%	大買/大賣/
2022/06/14	255	129.99	252	129.01	131.50	3	91,019	0.00%	大買/大賣/
2022/06/13	268.2	132.62	261	130.81	130.50	7.2	98,088	0.01%	大買/大賣/
2022/06/10	248	138.58	249	139.00	139.00	-1	101,235	0.00%	大買/大賣/
2022/06/09	9	140.39	3	140.33	140.00	6	103,838	0.01%
2022/06/08	2	144.75	10	146.00	145.50	-8	105,150	-0.01%
2022/06/06	215	147.38	204	144.29	143.50	11	112,216	0.01%	大買/大賣/
2022/06/02	0	0.00	3	144.33	144.50	-3	117,494	0.00%
2022/06/01	209	142.52	201	143.50	144.50	8	122,507	0.01%	大買/大賣/
2022/05/31	3	141.50	1	141.00	140.50	2	128,602	0.00%
2022/05/30	10	144.80	1	145.50	144.00	9	130,969	0.01%
2022/05/27	2	144.50	3	144.00	144.50	-1	133,139	0.00%
2022/05/25	1	142.50	4	144.50	143.00	-3	137,580	0.00%
2022/05/24	30	144.72	13	143.42	142.00	17	140,648	0.01%
2022/05/23	6	144.58	21	140.79	144.00	-15	141,672	-0.01%
2022/05/20	15	136.83	3	136.17	135.00	12	143,505	0.01%
2022/05/19	15	133.13	2	134.25	136.00	13	146,445	0.01%
2022/05/18	3	138.00	0	0.00	137.50	3	147,550	0.00%
2022/05/17	2	137.75	20	137.50	135.50	-18	148,465	-0.01%
2022/05/16	29	140.57	1	138.50	137.50	28	148,528	0.02%
2022/05/13	1	142.50	2	143.25	143.50	-1	147,529	0.00%
2022/05/12	3	140.83	51	145.52	139.00	-48	148,790	-0.03%
2022/05/11	15	145.70	2	146.00	144.50	13	149,339	0.01%
2022/05/10	8	147.50	4	149.13	149.00	4	149,834	0.00%
2022/05/09	17	150.65	4	150.75	147.00	13	149,854	0.01%
2022/05/06	10	152.35	16	151.03	154.00	-6	151,677	0.00%
2022/05/05	10	152.10	3	151.67	152.50	7	151,966	0.00%
2022/05/04	13	151.65	3.1	151.68	151.50	9.9	151,229	0.01%
2022/05/03	17	145.74	1	145.00	146.50	16	151,034	0.01%
2022/04/29	202	144.98	203	144.99	145.00	-1	152,395	0.00%	大買/大賣/
2022/04/28	0	0.00	3	141.00	138.00	-3	153,466	0.00%
2022/04/27	1	138.00	8	137.13	140.00	-7	153,629	0.00%
2022/04/26	6	140.00	1	141.50	139.00	5	154,336	0.00%
2022/04/25	15	141.80	7	142.29	139.50	8	154,956	0.01%
2022/04/22	1	144.50	6	147.25	147.50	-5	154,411	0.00%
2022/04/21	0	0.00	0.4	145.38	145.50	-0.4	155,375	0.00%
2022/04/20	3	143.17	2.7	143.00	143.50	0.3	155,690	0.00%
2022/04/19	0	0.00	1	142.00	141.50	-1	156,662	0.00%
2022/04/18	0	0.00	3	139.17	138.00	-3	157,249	0.00%
2022/04/15	6	141.00	1	141.50	141.50	5	158,579	0.00%
2022/04/14	2.1	140.71	0	0.00	138.00	2.1	159,052	0.00%
2022/04/13	0	0.00	9.1	137.79	140.00	-9.1	159,379	-0.01%
2022/04/12	1	134.00	4	133.50	134.50	-3	158,970	0.00%
2022/04/11	6	136.33	3	136.50	136.00	3	158,820	0.00%
2022/04/08	8.3	133.27	0	0.00	135.50	8.3	160,447	0.01%
2022/04/07	2	129.50	4	129.50	128.50	-2	160,256	0.00%
2022/04/06	2	134.50	0	0.00	133.50	2	160,346	0.00%
2022/04/01	10	135.50	7	138.00	138.50	3	161,153	0.00%
2022/03/30	25	135.18	33	135.17	135.00	-8	160,879	0.00%
2022/03/29	202	135.75	200	135.00	135.00	2	160,807	0.00%	大買/大賣/
2022/03/28	12	133.00	0	0.00	133.00	12	160,703	0.01%
2022/03/25	7.1	134.15	10	133.85	132.50	-2.9	160,740	0.00%
2022/03/24	9	142.00	2	140.75	140.50	7	159,508	0.00%
2022/03/23	23	142.17	3	143.50	143.50	20	159,913	0.01%
2022/03/22	5	144.00	5	143.40	142.50	0	160,671	0.00%
2022/03/21	1	141.00	3	144.17	144.50	-2	161,414	0.00%
2022/03/18	9.3	141.02	1	141.00	141.00	8.3	162,524	0.01%
2022/03/17	6.8	143.29	7.5	143.99	146.50	-0.7	161,352	0.00%
2022/03/16	47.2	148.35	432.1	153.59	143.00	-384.9	159,444	-0.24%	大賣/鉅額交易
2022/03/15	49	160.10	25	165.26	158.00	24	152,784	0.02%
2022/03/14	3	164.17	11.1	163.83	164.50	-8.1	151,725	-0.01%
2022/03/11	183	157.80	180	159.50	160.00	3	152,733	0.00%	大買/大賣/
2022/03/10	205	160.85	277	157.04	156.00	-72	153,533	-0.05%	大買/大賣/
2022/03/09	204	153.05	199	155.15	156.00	5	153,264	0.00%	大買/大賣/
2022/03/08	297	142.91	227	142.69	147.00	70	154,489	0.05%	大買/大賣/
2022/03/07	237	157.03	201	153.51	151.00	36	149,636	0.02%	大買/大賣/
2022/03/04	249	164.78	167	162.95	159.00	82	146,034	0.06%	大買/大賣/
2022/03/03	190	158.92	224.1	159.21	160.50	-34.1	141,629	-0.02%	大買/大賣/
2022/03/02	24	152.21	31	151.76	151.50	-7	141,292	0.00%
2022/03/01	9	148.94	36.1	148.95	150.50	-27.1	141,164	-0.02%
2022/02/25	47	144.65	13	144.96	143.50	34	138,574	0.02%
2022/02/24	23	141.02	11	141.32	141.50	12	137,892	0.01%
2022/02/23	10	145.80	9	146.17	145.00	1	135,778	0.00%
2022/02/22	12	139.17	23	140.17	142.50	-11	135,360	-0.01%
2022/02/21	31	145.13	5	145.70	147.00	26	132,479	0.02%
2022/02/18	7	138.71	92.2	135.62	141.50	-85.2	130,913	-0.07%
2022/02/17	75	133.67	67	135.53	133.50	8	130,341	0.01%
2022/02/16	60	134.50	14	134.00	133.50	46	130,324	0.04%
2022/02/15	1	132.50	1	132.00	132.00	0	131,615	0.00%
2022/02/14	1	132.00	43.5	131.84	130.00	-42.5	135,142	-0.03%
2022/02/11	22	133.39	85	131.75	131.50	-63	135,823	-0.05%
2022/02/10	4	132.50	3.3	130.85	132.00	0.7	137,310	0.00%
2022/02/09	2	130.00	6	130.17	129.00	-4	141,333	0.00%
2022/02/08	10	128.35	22	128.43	129.00	-12	142,570	-0.01%
2022/02/07	1.1	121.95	11	120.82	124.00	-9.9	142,448	-0.01%
2022/01/26	1	114.00	3	113.50	113.00	-2	145,182	0.00%
2022/01/25	9.2	111.22	1	111.50	110.00	8.2	146,927	0.01%
2022/01/24	4.3	113.59	4	113.38	115.00	0.3	147,622	0.00%
2022/01/21	20.4	117.91	3	120.00	115.50	17.4	148,843	0.01%
2022/01/20	2	123.00	100	124.50	124.00	-98	147,911	-0.07%
2022/01/19	16.6	123.09	4	124.25	122.50	12.6	148,513	0.01%
2022/01/18	6.1	126.49	2	127.25	127.00	4.1	148,700	0.00%
2022/01/17	4	128.25	1	128.00	127.00	3	150,741	0.00%
2022/01/14	7.1	127.69	15	127.23	132.00	-7.9	151,250	-0.01%
2022/01/13	20.1	126.71	4	128.25	126.00	16.1	150,441	0.01%
2022/01/12	21.1	131.54	3	132.83	128.50	18.1	150,664	0.01%
2022/01/11	10	135.85	4	136.25	134.00	6	150,372	0.00%
2022/01/10	13.1	137.23	1	138.50	136.50	12.1	153,323	0.01%
2022/01/07	207	142.45	203	140.53	140.50	4	153,391	0.00%	大買/大賣/
2022/01/06	3	142.17	31	143.06	143.00	-28	155,682	-0.02%
2022/01/05	3	141.17	11	142.59	141.00	-8	157,420	-0.01%
2022/01/04	1	139.00	4	139.13	140.50	-3	160,365	0.00%
2022/01/03	12	136.63	5	137.90	139.50	7	161,661	0.00%
2021/12/30	16	143.59	11	142.91	142.50	5	162,803	0.00%
2021/12/29	1	144.00	3	145.17	144.00	-2	165,151	0.00%
2021/12/28	20	144.20	6	144.08	143.50	14	169,330	0.01%
2021/12/27	4	139.25	0	0.00	139.50	4	172,634	0.00%
2021/12/24	2	140.00	1	139.50	139.00	1	177,210	0.00%
2021/12/22	0	0.00	1	141.50	140.00	-1	178,829	0.00%
2021/12/21	121	138.73	120	139.88	141.50	1	180,705	0.00%	大買/大賣/
2021/12/20	2	139.25	2	140.00	139.00	0	182,485	0.00%
2021/12/17	38	141.75	27	141.30	140.50	11	184,112	0.01%
2021/12/16	22	140.32	28	140.41	141.00	-6	183,615	0.00%
2021/12/15	61	137.75	10.3	135.56	138.00	50.7	183,159	0.03%
2021/12/14	11.3	136.11	9	134.94	133.00	2.3	183,106	0.00%
2021/12/13	22	141.00	23	140.17	140.00	-1	181,061	0.00%
2021/12/10	30	141.47	28	142.48	140.00	2	182,663	0.00%
2021/12/09	37	144.58	20	145.50	146.00	17	182,805	0.01%
2021/12/08	18	146.83	17	147.47	143.50	1	183,955	0.00%
2021/12/07	38	142.51	37.1	142.92	144.00	0.9	183,428	0.00%
2021/12/06	159	140.85	172	139.56	141.00	-13	181,188	-0.01%	大買/大賣/
2021/12/03	32	135.11	30	135.58	133.50	2	180,240	0.00%
2021/12/02	7	132.21	25	130.14	133.00	-18	181,513	-0.01%
2021/12/01	7	124.21	19	124.74	124.50	-12	179,276	-0.01%
2021/11/30	2	124.50	9.1	124.05	124.50	-7.1	181,460	0.00%
2021/11/29	8	120.94	7	122.29	120.00	1	182,714	0.00%
2021/11/26	208.2	124.92	247	118.77	118.50	-38.8	184,621	-0.02%	大買/大賣/
2021/11/25	93	122.69	42.1	124.52	124.50	50.9	183,392	0.03%
2021/11/24	3	120.00	0	0.00	120.00	3	181,941	0.00%
2021/11/23	35	120.91	32	120.02	119.50	3	182,953	0.00%
2021/11/22	20	118.50	58	120.09	119.50	-38	184,329	-0.02%
2021/11/19	5	119.20	1	119.50	117.00	4	185,580	0.00%
2021/11/18	0	0.00	2	119.75	119.00	-2	189,398	0.00%
2021/11/17	140	118.29	0	0.00	117.00	140	192,811	0.07%	大買/鉅額交易
2021/11/16	11	117.95	157	114.55	119.50	-146	193,997	-0.08%	大賣/鉅額交易
2021/11/15	15	112.87	12	112.08	112.00	3	196,466	0.00%
2021/11/12	24	112.06	80	112.04	111.50	-56	199,268	-0.03%
2021/11/11	31	116.85	23	116.63	109.50	8	198,947	0.00%
2021/11/10	22	123.27	13	121.46	120.00	9	197,060	0.00%
2021/11/09	29.1	123.74	33	122.20	122.00	-3.9	197,592	0.00%
2021/11/08	356.1	117.59	306.1	119.88	124.00	50	198,679	0.03%	大買/大賣/
2021/11/05	11	109.82	21	112.17	114.00	-10	201,236	0.00%
2021/11/04	29	114.22	27.1	112.03	109.50	1.9	204,910	0.00%
2021/11/03	127.2	112.61	157.1	111.92	112.00	-29.9	206,410	-0.01%	大買/大賣/
2021/11/02	11.1	104.58	19	104.87	105.00	-7.9	209,357	0.00%
2021/11/01	108	102.43	8	101.06	100.50	100	210,903	0.05%	大買/
2021/10/29	20	95.77	27	98.34	99.50	-7	213,497	0.00%
2021/10/28	17	94.56	74	94.77	93.20	-57	219,262	-0.03%
2021/10/27	30	93.79	30	92.87	92.80	0	228,121	0.00%
2021/10/26	90	95.30	32	95.09	95.10	58	239,233	0.02%
2021/10/25	178	94.31	40	93.65	95.30	138	246,483	0.06%	大買/鉅額交易
2021/10/22	19	90.53	348	90.13	89.20	-329	254,186	-0.13%	大賣/鉅額交易
2021/10/21	16	92.69	13	93.50	92.20	3	260,530	0.00%
2021/10/20	22	92.74	24	93.23	91.40	-2	265,268	0.00%
2021/10/19	12	92.68	16	93.80	91.70	-4	272,326	0.00%
2021/10/18	28	89.16	25	90.00	92.40	3	280,299	0.00%
2021/10/15	0	0.00	1.1	94.35	93.90	-1.1	286,315	0.00%
2021/10/14	21	94.80	18	94.51	95.30	3	284,975	0.00%
2021/10/13	23	93.89	7.2	94.20	92.90	15.8	281,702	0.01%
2021/10/12	24.1	92.80	18	93.75	90.50	6.1	279,732	0.00%
2021/10/08	8	102.38	15	100.03	100.00	-7	276,342	0.00%
2021/10/07	302	101.87	303	105.60	102.50	-1	276,157	0.00%	大買/大賣/
2021/10/06	18.4	100.02	66	98.87	97.80	-47.6	273,216	-0.02%
2021/10/05	331	98.74	354	103.34	103.00	-23	270,476	-0.01%	大買/大賣/
2021/10/04	81	106.46	54	105.24	102.50	27	266,654	0.01%
2021/10/01	144	119.85	110.3	115.53	113.50	33.8	262,828	0.01%	大買/大賣/
2021/09/30	51	126.45	3	126.00	126.00	48	258,955	0.02%
2021/09/29	10	124.10	2	124.00	123.00	8	266,397	0.00%
2021/09/28	7.1	126.37	7	126.00	125.50	0.1	272,286	0.00%
2021/09/27	22	134.32	13	136.35	131.50	9	278,548	0.00%
2021/09/24	26	131.58	24	133.21	134.00	2	277,910	0.00%
2021/09/23	2	128.74	3	128.17	127.50	-1	276,862	0.00%
2021/09/22	8	124.88	2	125.00	125.00	6	278,003	0.00%
2021/09/17	3	127.50	3	126.50	128.00	0	278,093	0.00%
2021/09/16	2	124.75	3	124.67	124.00	-1	278,408	0.00%
2021/09/15	13	123.31	7	123.71	124.50	6	279,439	0.00%
2021/09/14	34	127.78	51	125.82	123.50	-17	279,133	-0.01%
2021/09/13	22	134.23	28	135.29	132.00	-6	278,137	0.00%
2021/09/10	17	131.59	13	131.00	133.50	4	277,324	0.00%
2021/09/09	15	126.80	3.1	126.82	126.50	12	276,395	0.00%
2021/09/08	10	126.20	13	126.88	126.00	-3	282,336	0.00%
2021/09/07	49	126.90	30	126.80	128.00	19	296,157	0.01%
2021/09/06	15	120.33	28.1	122.96	118.00	-13.1	300,566	0.00%
2021/09/03	32	126.33	3	127.00	125.50	29	306,502	0.01%
2021/09/02	29	128.69	19	128.53	129.50	10	310,347	0.00%
2021/09/01	21.1	128.47	14	129.96	128.50	7.1	315,029	0.00%
2021/08/31	17	139.38	13	137.27	136.00	4	315,876	0.00%
2021/08/30	14	142.32	14	141.18	140.00	0	324,773	0.00%
2021/08/27	7.1	141.85	4	142.13	141.00	3.1	330,529	0.00%
2021/08/26	64	142.91	25	143.70	142.50	39	337,701	0.01%
2021/08/25	11	142.09	20	143.40	144.00	-9	346,126	0.00%
2021/08/24	71	145.37	74	140.47	140.00	-3	351,799	0.00%
2021/08/23	8	142.37	34	141.63	144.00	-26	356,981	-0.01%
2021/08/20	147	132.83	147.3	131.04	132.50	-0.3	363,044	0.00%	大買/大賣/
2021/08/19	30	134.08	15	129.00	128.00	15	368,882	0.00%
2021/08/18	112	132.37	121.2	134.51	136.00	-9.2	373,418	0.00%	大買/大賣/
2021/08/17	12	130.21	5	132.40	126.50	7	379,697	0.00%
2021/08/16	4	131.25	9	132.11	130.50	-5	389,123	0.00%
2021/08/13	208	137.46	202	135.87	130.50	6	396,226	0.00%	大買/大賣/
2021/08/12	213	133.30	211	134.08	137.00	2	405,746	0.00%	大買/大賣/
2021/08/11	139.2	138.04	112	128.94	132.00	27.2	407,695	0.01%	大買/大賣/
2021/08/10	27	142.98	14	143.04	139.50	13	403,656	0.00%
2021/08/09	30	143.70	18	144.81	142.50	12	405,351	0.00%
2021/08/06	37	142.36	39	144.95	142.00	-2	410,188	0.00%
2021/08/05	137.1	139.32	132	139.18	138.50	5.1	410,472	0.00%	大買/大賣/
2021/08/04	18	142.33	19	143.61	143.50	-1	413,241	0.00%
2021/08/03	89	142.99	26	143.23	141.00	63	422,017	0.01%
2021/08/02	168	137.32	253	136.32	141.50	-85	419,806	-0.02%	大買/大賣/
2021/07/30	35	142.59	21	140.38	132.00	14	414,783	0.00%
2021/07/29	31	137.99	47	138.76	144.50	-16	409,169	0.00%
2021/07/28	19	124.18	92.1	124.63	131.50	-73.1	407,561	-0.02%
2021/07/27	50.3	130.88	31.1	130.33	126.50	19.2	407,672	0.00%
2021/07/26	38	146.75	13	144.23	140.50	25	408,233	0.01%
2021/07/23	88.1	149.98	108.2	153.66	154.00	-20.1	407,402	0.00%	大賣/
2021/07/22	46.3	143.46	33	141.80	143.50	13.3	404,660	0.00%
2021/07/21	111.3	171.94	79.1	155.76	155.00	32.2	404,151	0.01%	大買/
2021/07/20	4	168.75	5	170.80	169.50	-1	400,099	0.00%
2021/07/19	0	0.00	1	186.00	186.00	-1	408,762	0.00%
2021/07/16	3	172.67	1	172.00	178.50	2	420,744	0.00%
2021/07/14	4	149.25	88.1	148.53	148.50	-84.1	431,418	-0.02%
2021/07/13	2	165.00	7	165.00	165.00	-5	436,403	0.00%
2021/07/12	52	185.63	0	0.00	183.00	52	440,608	0.01%
2021/07/09	78.1	189.88	0	0.00	187.00	78.1	444,332	0.02%
2021/07/08	0	0.00	2	198.59	207.50	-2	453,132	0.00%
2021/07/07	1	219.00	4	218.38	202.00	-3	458,714	0.00%
2021/07/06	52.4	228.39	44.5	227.01	224.00	7.9	463,239	0.00%
2021/07/05	29.5	208.37	41	208.43	217.00	-11.5	460,933	0.00%
2021/07/02	119.1	210.38	70.2	204.83	206.50	49	457,561	0.01%	大買/
2021/07/01	16	205.31	40	206.65	213.00	-24	454,472	-0.01%
2021/06/30	13	185.77	22	193.11	197.00	-9	460,040	0.00%
2021/06/29	78.1	180.69	29.1	178.80	179.50	49	463,620	0.01%
2021/06/28	23	171.57	17.3	172.94	176.00	5.7	466,807	0.00%
2021/06/25	26.2	158.13	30	157.77	160.00	-3.8	467,678	0.00%
2021/06/24	13	149.35	14	149.68	152.00	-1	469,148	0.00%
2021/06/23	15.1	146.18	7	140.14	138.50	8.1	470,103	0.00%
2021/06/22	47.1	155.45	35	155.89	153.50	12.1	472,134	0.00%
2021/06/21	24	147.27	37	146.91	152.00	-13	474,523	0.00%
2021/06/18	23	137.78	18	140.72	140.00	5	481,844	0.00%
2021/06/17	27.1	132.52	41	131.94	136.50	-13.9	486,053	0.00%
2021/06/16	122.9	140.79	102	140.48	133.50	20.9	482,407	0.00%	大買/大賣/
2021/06/15	96	131.21	87	131.41	136.00	9	469,049	0.00%
2021/06/11	35	120.56	50	121.29	124.00	-15	462,202	0.00%
2021/06/10	24	111.71	18	114.33	113.50	6	455,798	0.00%
2021/06/09	58	117.83	46	116.20	116.00	12	452,231	0.00%
2021/06/08	22	114.05	22	113.80	115.50	0	447,647	0.00%
2021/06/07	44	109.65	37	113.36	110.50	7	445,887	0.00%
2021/06/04	154.5	118.57	207	118.83	116.50	-52.5	437,397	-0.01%	大買/大賣/
2021/06/03	182.2	116.23	109	118.45	119.00	73.2	432,526	0.02%	大買/大賣/
2021/06/02	126	113.28	190	111.35	110.50	-64	425,638	-0.02%	大買/大賣/
2021/06/01	93	102.38	96	103.96	108.00	-3	416,036	0.00%
2021/05/31	257.5	101.98	243	99.38	98.60	14.5	408,878	0.00%	大買/大賣/
2021/05/28	290	89.26	203	93.97	96.40	87	400,305	0.02%	大買/大賣/
2021/05/27	328	87.06	263	88.56	87.70	65	393,426	0.02%	大買/大賣/
2021/05/26	64	84.71	52.2	84.85	85.60	11.8	387,304	0.00%
2021/05/25	104	81.44	33	81.39	82.40	71	379,915	0.02%	大買/
2021/05/24	117	88.87	207.5	85.99	86.40	-90.5	373,220	-0.02%	大買/大賣/
2021/05/21	230	82.06	97	82.91	84.70	133	366,431	0.04%	大買/鉅額交易
2021/05/20	90.5	79.58	85	79.45	77.00	5.5	363,426	0.00%
2021/05/19	150	74.51	47	74.69	76.30	103	353,990	0.03%	大買/鉅額交易
2021/05/18	5	67.54	25	68.92	69.40	-20	354,300	-0.01%
2021/05/17	45	63.96	452	65.68	63.10	-407	355,083	-0.11%	大賣/鉅額交易
2021/05/14	136	73.43	225	69.91	70.10	-89	348,929	-0.03%	大買/大賣/
2021/05/13	114	80.41	138	77.52	77.50	-24	341,630	-0.01%	大買/大賣/
2021/05/12	70	87.27	10.4	91.29	86.10	59.7	339,909	0.02%
2021/05/11	216	95.97	172	96.10	95.60	44	338,553	0.01%	大買/大賣/
2021/05/10	103.6	92.82	102	93.08	93.50	1.6	328,422	0.00%	大買/大賣/
2021/05/07	175	82.88	174	83.92	85.00	1	325,581	0.00%	大買/大賣/
2021/05/06	187	82.28	192	80.84	81.10	-5	323,968	0.00%	大買/大賣/
2021/05/05	144	77.84	101	80.97	79.90	43	320,740	0.01%	大買/大賣/
2021/05/04	127.5	83.38	89	80.07	78.00	38.5	317,797	0.01%	大買/
2021/05/03	134	83.66	109.5	85.68	86.60	24.5	313,206	0.01%	大買/大賣/
2021/04/29	63.5	76.35	50	76.14	79.00	13.5	311,289	0.00%
2021/04/28	80	78.83	160	76.47	76.80	-80	313,044	-0.03%	大賣/
2021/04/27	32	78.66	51	78.59	77.50	-19	314,226	-0.01%
2021/04/26	18	73.95	20	75.61	76.80	-2	312,603	0.00%
2021/04/23	84	71.94	86	70.50	69.90	-2	315,745	0.00%
2021/04/22	188	79.43	118	77.76	72.90	70	315,593	0.02%	大買/大賣/
2021/04/21	61	74.21	47	74.10	75.90	14	308,666	0.00%
2021/04/20	47	68.05	39	68.48	69.00	8	309,304	0.00%
2021/04/19	106.5	67.03	95	68.47	68.00	11.5	313,097	0.00%	大買/
2021/04/16	30	61.13	50	60.80	63.30	-20	312,672	-0.01%
2021/04/15	95	59.48	127	59.49	59.00	-32	316,287	-0.01%	大賣/
2021/04/14	193	58.77	171	58.25	59.90	22	324,475	0.01%	大買/大賣/
2021/04/13	137	55.51	133	57.14	56.90	4	323,391	0.00%	大買/大賣/
2021/04/12	74	53.04	37	54.73	55.00	37	325,158	0.01%
2021/04/09	111	50.19	176	50.16	50.00	-65	327,887	-0.02%	大買/大賣/
2021/04/08	67	52.26	60	51.93	52.30	7	328,861	0.00%
2021/04/07	66	49.23	44	50.34	50.50	22	330,502	0.01%
2021/04/06	190	48.55	207	49.12	49.50	-17	339,217	-0.01%	大買/大賣/
2021/04/01	9	47.81	24	47.33	47.90	-15	334,420	0.00%
2021/03/31	59	45.95	217.4	44.72	45.50	-158.4	335,169	-0.05%	大賣/鉅額交易
2021/03/30	75	44.25	140	44.09	43.80	-65	332,613	-0.02%	大賣/
2021/03/29	326	43.84	75	44.10	43.80	251	334,642	0.08%	大買/鉅額交易
2021/03/26	16	42.45	26	42.89	43.05	-10	338,151	0.00%
2021/03/25	183	42.73	15	42.31	41.70	168	342,399	0.05%	大買/鉅額交易
2021/03/24	19	43.23	10	43.70	43.70	9	344,151	0.00%
2021/03/23	99	44.07	85	43.31	42.75	14	341,620	0.00%
2021/03/22	52	44.31	179	45.62	45.85	-127	335,637	-0.04%	大賣/鉅額交易
2021/03/19	19	41.58	15	41.90	41.70	4	335,053	0.00%
2021/03/18	2	41.03	16	40.99	41.65	-14	336,025	0.00%
2021/03/17	5	40.00	6	40.01	40.10	-1	338,081	0.00%
2021/03/16	47	39.61	24	39.59	39.60	23	340,095	0.01%
2021/03/15	158	39.36	75.2	39.69	40.00	82.8	343,638	0.02%	大買/
2021/03/12	106	38.69	14	38.97	38.80	92	346,068	0.03%	大買/
2021/03/11	40	38.95	46	39.30	38.15	-6	345,247	0.00%
2021/03/10	14	37.93	101	38.38	38.05	-87	343,580	-0.03%	大賣/
2021/03/09	122	37.31	7	37.16	38.40	115	342,793	0.03%	大買/鉅額交易
2021/03/08	11	38.09	4	37.79	37.35	7	342,626	0.00%
2021/03/05	7	37.46	19	37.25	37.30	-12	343,254	0.00%
2021/03/04	2	37.55	0	0.00	37.30	2	344,270	0.00%
2021/03/03	5	36.90	14	37.17	38.05	-9	345,435	0.00%
2021/03/02	27	37.60	69	37.52	36.50	-42	347,418	-0.01%
2021/02/26	11	37.55	31	37.35	37.95	-20	346,878	-0.01%
2021/02/25	21	37.55	10	37.53	37.65	11	346,065	0.00%
2021/02/24	39	37.69	112	37.64	36.75	-73	346,653	-0.02%	大賣/
2021/02/23	24	39.13	101	39.03	38.35	-77	345,278	-0.02%	大賣/
2021/02/22	34	38.99	24	39.27	39.40	10	343,575	0.00%
2021/02/19	10	37.45	37	37.41	36.85	-27	341,444	-0.01%
2021/02/18	38	37.99	36	38.04	37.45	2	340,564	0.00%
2021/02/17	7	35.02	121	34.85	36.70	-114	334,836	-0.03%	大賣/鉅額交易
2021/02/05	4	33.70	16	34.13	33.70	-12	333,779	0.00%
2021/02/04	15	33.79	20	33.75	33.95	-5	333,977	0.00%
2021/02/03	40	34.60	101	34.01	33.55	-61	335,365	-0.02%	大賣/
2021/02/02	160	33.60	36.1	33.32	34.10	123.9	334,637	0.04%	大買/鉅額交易
2021/02/01	10	30.64	6	30.90	31.20	4	332,819	0.00%
2021/01/29	19	32.65	124	31.03	31.20	-105	331,287	-0.03%	大賣/鉅額交易
2021/01/28	40	32.91	34	32.96	33.20	6	329,188	0.00%
2021/01/27	105	33.39	132	32.27	32.45	-27	326,737	-0.01%	大買/大賣/
2021/01/26	128	34.05	166	33.94	33.65	-38	324,290	-0.01%	大買/大賣/
2021/01/25	26	35.98	16	36.13	35.35	10	321,731	0.00%
2021/01/22	95	33.18	115	33.86	35.00	-20	317,020	-0.01%	大賣/
2021/01/21	188	31.76	124	31.93	32.10	64	311,919	0.02%	大買/大賣/
2021/01/20	130	30.60	152	30.58	30.45	-22	307,578	-0.01%	大買/大賣/
2021/01/19	198	33.55	192	32.78	32.00	6	301,961	0.00%	大買/大賣/
2021/01/18	37	33.22	15	33.76	34.00	22	298,582	0.01%
2021/01/15	168	34.54	33	34.77	34.25	135	291,543	0.05%	大買/鉅額交易
2021/01/14	71	38.36	15	38.32	38.05	56	282,872	0.02%
2021/01/13	131	38.32	193	37.69	37.45	-62	277,868	-0.02%	大買/大賣/
2021/01/12	162	41.08	206	39.62	38.55	-44	271,214	-0.02%	大買/大賣/
2021/01/11	32	42.49	15	42.16	42.65	17	263,335	0.01%
2021/01/08	107	39.50	98	39.93	40.30	9	258,827	0.00%	大買/
2021/01/07	58	39.02	53	38.70	38.45	5	251,081	0.00%
2021/01/06	17	44.42	163	44.07	42.55	-146	239,427	-0.06%	大賣/鉅額交易
2021/01/05	64	44.32	95	43.96	45.50	-31	232,855	-0.01%
2021/01/04	48	42.92	183	43.55	44.75	-135	225,311	-0.06%	大賣/鉅額交易
2020/12/31	14	39.30	29	39.78	40.70	-15	217,707	-0.01%
2020/12/30	19	37.66	23	38.03	38.20	-4	211,301	0.00%
2020/12/29	121	37.95	117	37.67	38.35	4	206,347	0.00%	大買/大賣/
2020/12/28	10	35.20	67.4	36.53	36.75	-57.4	193,655	-0.03%
2020/12/25	78.1	33.33	27	33.16	33.45	51.1	191,484	0.03%
2020/12/24	13	31.40	10	31.22	31.00	3	186,562	0.00%
2020/12/23	3	30.13	17.1	30.62	30.70	-14.1	184,624	-0.01%
2020/12/22	32	31.98	19	31.72	30.20	13	182,936	0.01%
2020/12/21	26	32.39	154	32.54	32.55	-128	178,077	-0.07%	大賣/鉅額交易
2020/12/18	11	30.55	69	31.07	30.60	-58	174,642	-0.03%
2020/12/17	9.9	29.60	7	29.48	29.50	2.9	169,195	0.00%
2020/12/16	7	29.49	9.1	29.75	29.65	-2.1	168,328	0.00%
2020/12/15	57	29.25	108	29.49	28.65	-51	165,748	-0.03%	大賣/
2020/12/14	4	29.23	15	28.73	29.45	-11	161,575	-0.01%
2020/12/11	20	27.72	52	27.28	27.15	-32	159,719	-0.02%
2020/12/10	17	28.82	1.1	28.67	28.90	15.9	156,348	0.01%
2020/12/09	10	27.81	207	27.82	28.50	-197	157,119	-0.13%	大賣/鉅額交易
2020/12/08	30	25.51	37	26.17	26.65	-7	154,716	0.00%
2020/12/07	0	0.00	1	23.90	24.25	-1	149,613	0.00%
2020/12/04	8	24.23	0	0.00	24.20	8	148,675	0.01%
2020/12/03	1	24.70	1	24.65	24.75	0	148,725	0.00%
2020/12/02	0	0.00	3	24.58	24.65	-3	150,359	0.00%
2020/12/01	1	24.30	12	24.00	24.30	-11	149,880	-0.01%
2020/11/30	5	25.10	6.1	25.01	24.70	-1.1	148,944	0.00%
2020/11/27	3	25.07	4	24.80	25.10	-1	147,374	0.00%
2020/11/26	11	24.50	1	24.25	24.65	10	146,402	0.01%
2020/11/25	8	23.50	3	24.02	23.85	5	145,358	0.00%
2020/11/24	1	23.60	8	23.43	23.15	-7	142,622	0.00%
2020/11/23	1	23.30	0	0.00	23.45	1	141,379	0.00%
2020/11/20	2	21.90	1	22.60	22.55	1	141,017	0.00%
2020/11/19	8	21.98	0	0.00	21.95	8	142,743	0.01%
2020/11/18	1	22.10	20	21.97	22.50	-19	140,647	-0.01%
2020/11/16	0	0.00	1	20.20	20.50	-1	138,620	0.00%
2020/11/13	15	20.32	4	20.00	20.10	11	139,438	0.01%
2020/11/12	4	19.55	0	0.00	19.50	4	138,375	0.00%
2020/11/11	19	19.65	12	19.73	20.20	7	138,779	0.01%
2020/11/10	5	20.00	24	20.61	19.95	-19	137,101	-0.01%
2020/11/09	9	21.71	1	20.90	21.70	8	131,851	0.01%
2020/11/06	0	0.00	3	20.28	20.35	-3	128,364	0.00%
2020/11/05	3	19.92	0	0.00	19.80	3	127,834	0.00%
2020/11/04	0	0.00	2	19.65	19.80	-2	126,762	0.00%
2020/11/03	2	19.28	3	19.33	19.25	-1	125,533	0.00%
2020/11/02	2	19.40	0	0.00	19.20	2	124,190	0.00%
2020/10/30	1	18.95	1	19.05	18.90	0	121,735	0.00%
2020/10/29	11	18.74	4	18.85	18.95	7	119,885	0.01%
2020/10/28	8	19.02	0	0.00	18.80	8	117,910	0.01%
2020/10/27	3	19.82	1	19.60	19.65	2	115,403	0.00%
2020/10/26	7	19.16	12	19.65	19.80	-5	113,934	0.00%
2020/10/23	1	18.25	5	18.65	18.60	-4	109,416	0.00%
2020/10/22	1	17.80	0	0.00	17.90	1	106,951	0.00%
2020/10/21	1	17.90	1	18.05	17.85	0	106,336	0.00%
2020/10/20	0	0.00	10	17.87	17.95	-10	105,733	-0.01%
2020/10/19	1	17.90	1	17.75	17.85	0	104,644	0.00%
2020/10/15	1	17.40	1	17.45	17.50	0	101,167	0.00%
2020/10/14	0	0.00	20	17.10	17.15	-20	99,905	-0.02%
2020/10/13	3	17.00	0	0.00	17.00	3	98,781	0.00%
2020/10/12	0	0.00	5	16.70	16.30	-5	96,201	-0.01%
2020/10/07	6	16.66	0	0.00	16.65	6	94,341	0.01%
2020/10/06	5	16.35	1	16.40	16.45	4	93,537	0.00%
2020/10/05	3	16.23	3	16.20	16.45	0	92,554	0.00%
2020/09/30	1	15.85	3	15.83	15.85	-2	90,775	0.00%
2020/09/29	0	0.00	10	15.80	15.45	-10	89,783	-0.01%
2020/09/28	1	15.35	2	15.48	15.55	-1	88,723	0.00%
2020/09/25	13	15.28	3	15.35	15.40	10	88,039	0.01%
2020/09/24	3	15.05	2	14.80	14.80	1	85,793	0.00%
2020/09/23	4	15.09	0	0.00	15.20	4	83,579	0.00%
2020/09/22	0	0.00	2	15.88	15.80	-2	79,654	0.00%
2020/09/18	4	16.05	0	0.00	16.05	4	77,335	0.01%
2020/09/17	1	16.45	1	16.60	16.10	0	76,254	0.00%
2020/09/16	20	16.00	10	16.65	16.10	10	74,588	0.01%
2020/09/15	10	16.85	0	0.00	16.90	10	71,108	0.01%
2020/09/14	4	17.71	0	0.00	16.50	4	69,318	0.01%
2020/09/11	2	17.85	10	18.45	17.70	-8	64,199	-0.01%
2020/09/10	0	0.00	12	19.17	19.05	-12	60,379	-0.02%
2020/09/07	3	19.28	4	19.61	18.80	-1	55,986	0.00%
2020/09/04	12	18.38	3	18.15	18.80	9	52,869	0.02%
2020/09/03	0	0.00	14	18.07	18.20	-14	51,321	-0.03%
2020/09/02	10	17.35	0	0.00	17.60	10	49,450	0.02%
2020/09/01	8	17.00	0	0.00	17.20	8	48,390	0.02%
2020/08/31	4	17.29	21	17.11	17.40	-17	46,838	-0.04%
2020/08/28	20	16.45	5	16.35	16.35	15	43,576	0.03%
2020/08/26	0	0.00	2	16.50	16.45	-2	41,223	0.00%
2020/08/25	3	16.15	14.1	16.22	16.30	-11.1	39,046	-0.03%
2020/08/24	1	15.00	1	15.20	15.20	0	34,943	0.00%
2020/08/20	37	15.62	35	15.27	15.00	2	32,488	0.01%
2020/08/19	2	15.30	0	0.00	15.40	2	29,075	0.01%
2020/08/18	18	15.17	8	14.99	15.20	10	26,709	0.04%
2020/08/17	8	14.12	5	14.90	14.90	3	23,874	0.01%
2020/08/14	0	0.00	15	13.00	13.55	-15	21,723	-0.07%
2020/08/13	0	0.00	2	12.50	12.35	-2	19,151	-0.01%
2020/08/10	0	0.00	5	12.50	12.50	-5	16,859	-0.03%
2020/08/07	0.1	11.35	1	11.30	11.40	-0.9	15,756	-0.01%
2020/07/03	1	11.15	0	0.00	11.15	1	16,619	0.01%
2020/06/03	0	0.00	1.2	11.24	11.30	-1.2	17,902	-0.01%
2020/04/29	8	10.76	0	0.00	10.70	8	16,169	0.05%
2020/03/19	0	0.00	6	9.15	9.20	-6	14,834	-0.04%
2020/03/18	1	9.82	0	0.00	9.50	1	14,626	0.01%
2020/03/13	1	10.45	0	0.00	10.45	1	13,652	0.01%
2020/02/18	0	0.00	1	11.65	11.80	-1	12,318	-0.01%
2020/02/17	1	11.55	0	0.00	11.55	1	12,340	0.01%
2020/02/14	0.1	11.75	0	0.00	11.75	0.1	12,177	0.00%
2020/02/12	0	0.00	1	11.85	11.80	-1	12,237	-0.01%
2020/02/07	1	11.65	0	0.00	11.65	1	12,421	0.01%
2020/02/05	0	0.00	1	11.85	11.70	-1	13,176	-0.01%
2020/01/31	1	11.70	0	0.00	11.75	1	13,329	0.01%
2020/01/13	0	0.00	1	13.10	13.15	-1	13,088	-0.01%
2020/01/08	15	12.60	12	12.60	12.60	3	12,602	0.02%
2020/01/07	12	13.00	1	12.95	12.90	11	12,458	0.09%
2020/01/06	0	0.00	1	13.10	13.00	-1	12,401	-0.01%
2020/01/03	4	12.99	0	0.00	13.00	4	12,096	0.03%
2019/12/19	1	12.55	0	0.00	12.50	1	12,072	0.01%
2019/12/13	0	0.00	15.2	12.37	12.40	-15.2	11,696	-0.13%
2019/12/10	0	0.00	5	12.25	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/06	0.2	12.35	0	0.00	12.25	0.2	11,693	0.00%
2019/12/05	0	0.00	5	12.25	12.35	-5	11,600	-0.04%
2019/11/08	0.1	12.75	0	0.00	12.75	0.1	11,311	0.00%
2019/10/22	0	0.00	1	13.30	13.40	-1	11,330	-0.01%
2019/08/15	0	0.00	5	12.60	12.65	-5	12,550	-0.04%
2019/08/05	0	0.00	5	13.35	13.40	-5	11,987	-0.04%
2019/07/23	0	0.00	1	13.95	14.00	-1	11,295	-0.01%
2019/07/22	0	0.00	4	14.10	14.15	-4	11,146	-0.04%
2019/07/19	0	0.00	3	13.65	13.65	-3	10,570	-0.03%
2019/07/15	0	0.00	2	13.25	13.35	-2	11,357	-0.02%
2019/07/04	1	13.55	0	0.00	13.50	1	11,989	0.01%
2019/07/01	0	0.00	2	12.95	13.10	-2	11,539	-0.02%
2019/06/24	1	12.35	0	0.00	12.50	1	11,265	0.01%
2019/06/20	0	12.50	0	0.00	12.50	0	11,438	0.00%
2019/06/14	0	12.00	0	0.00	12.05	0	11,264	0.00%
2019/06/05	0	0.00	1	11.95	12.00	-1	11,442	-0.01%
2019/05/02	1	13.70	0	0.00	13.75	1	10,789	0.01%
2019/04/30	0	0.00	6	13.55	13.55	-6	10,535	-0.06%
2019/04/25	0	0.00	2	13.40	13.40	-2	10,233	-0.02%
2019/04/24	0	0.00	1	13.20	13.20	-1	10,129	-0.01%
2019/04/22	0	0.00	2	13.33	13.30	-2	9,816	-0.02%
2019/04/19	0	0.00	3	12.90	12.95	-3	9,401	-0.03%
2019/04/18	1	12.75	5	12.75	12.60	-4	8,979	-0.04%
2019/04/17	0	0.00	5	12.70	12.70	-5	8,847	-0.06%
2019/04/16	0	0.00	5	12.70	12.65	-5	8,641	-0.06%
2019/04/15	10	12.30	10	12.55	12.60	0	8,450	0.00%
2019/04/12	0.1	12.15	0	0.00	12.20	0.1	8,059	0.00%
2019/04/10	0.1	12.00	0	0.00	12.05	0.1	7,931	0.00%
2019/04/03	5	11.95	0	0.00	12.00	5	7,930	0.06%
2019/03/18	0.7	12.15	0	0.00	12.15	0.7	8,704	0.01%
2019/02/21	0	0.00	5	12.23	12.25	-5	11,478	-0.04%
2019/02/15	0.1	11.90	0	0.00	11.85	0.1	11,419	0.00%
2019/01/07	0	0.00	3	11.80	11.95	-3	12,443	-0.02%
2018/12/20	0	0.00	50	12.25	12.30	-50	12,629	-0.40%
2018/12/17	1	12.80	5	12.85	12.85	-4	12,300	-0.03%
2018/12/13	0	0.00	1	12.45	12.50	-1	12,011	-0.01%
2018/12/04	0	0.00	11	12.18	12.25	-11	10,963	-0.10%
2018/11/29	1	11.95	2	12.23	12.00	-1	9,059	-0.01%
2018/11/28	2	12.08	0	0.00	12.15	2	8,833	0.02%
2018/11/19	0	0.00	10	11.70	11.70	-10	8,201	-0.12%
2018/11/15	1	11.75	0	0.00	11.70	1	8,162	0.01%
2018/11/14	0	0.00	2	11.60	11.70	-2	8,118	-0.02%
2018/11/12	1	11.40	0	0.00	11.35	1	8,004	0.01%
2018/11/08	10	11.40	0	0.00	11.40	10	8,073	0.12%
2018/10/31	0	0.00	5	11.40	11.40	-5	8,066	-0.06%
2018/10/26	1	11.40	0	0.00	11.30	1	8,110	0.01%
2018/10/22	0	0.00	8	12.20	12.20	-8	8,002	-0.10%
2018/10/18	0	0.00	1	12.10	12.15	-1	7,878	-0.01%
2018/10/16	2	11.90	0	0.00	11.75	2	7,790	0.03%
2018/10/12	1	11.70	0	0.00	11.70	1	7,777	0.01%
2018/10/11	5	11.90	0	0.00	11.55	5	7,688	0.07%
2018/10/05	2	12.45	0	0.00	12.45	2	7,348	0.03%
2018/09/27	0	0.00	5	13.05	13.05	-5	7,588	-0.07%
2018/09/20	1	12.55	0	0.00	12.60	1	7,933	0.01%
2018/09/10	5	12.10	0	0.00	12.10	5	9,068	0.06%
2018/08/31	1	12.85	0	0.00	13.05	1	9,105	0.01%
2018/08/03	0	0.00	1	13.95	14.00	-1	10,098	-0.01%
2018/07/27	0	0.00	5	13.65	13.80	-5	10,222	-0.05%
2018/07/19	3	13.40	0	0.00	13.45	3	11,111	0.03%
2018/07/18	1	13.35	0	0.00	13.40	1	11,359	0.01%
2018/07/12	5	12.90	0	0.00	12.90	5	11,588	0.04%
2018/07/10	0	0.00	7	12.96	13.00	-7	11,645	-0.06%
2018/07/06	2	12.80	0	0.00	12.85	2	11,718	0.02%
2018/06/27	2	13.30	0	0.00	13.05	2	11,368	0.02%
2018/06/20	1	14.45	0	0.00	14.35	1	11,437	0.01%
2018/06/19	1	14.55	0	0.00	14.55	1	11,403	0.01%
2018/06/14	0	0.00	40	14.83	14.75	-40	12,018	-0.33%
2018/06/01	0	0.00	5	14.90	14.90	-5	13,142	-0.04%
2018/05/22	2	15.40	0	0.00	15.40	2	13,950	0.01%
2018/05/18	5	14.70	0	0.00	14.90	5	13,621	0.04%
2018/05/10	0	0.00	5	15.05	14.95	-5	15,718	-0.03%
2018/05/08	0	0.00	7	15.05	15.05	-7	15,796	-0.04%
2018/05/03	0	0.00	1	15.00	15.00	-1	15,982	-0.01%
2018/04/26	2	14.33	0	0.00	14.20	2	17,170	0.01%
2018/04/23	2	14.95	0	0.00	14.90	2	17,802	0.01%
2018/04/13	3	15.05	0	0.00	15.05	3	19,558	0.02%
2018/04/11	5	15.10	0	0.00	15.05	5	22,728	0.02%
2018/04/10	5	15.10	0	0.00	15.10	5	24,086	0.02%
2018/03/29	2	15.05	0	0.00	15.05	2	29,102	0.01%
2018/03/26	1	15.20	0	0.00	15.20	1	29,356	0.00%
2018/03/19	0	0.00	1	16.15	16.20	-1	29,292	0.00%
2018/03/12	1	15.80	1	15.95	15.85	0	31,022	0.00%
2018/03/09	2	15.45	0	0.00	15.45	2	31,322	0.01%
2018/02/23	0	0.00	1	15.70	15.50	-1	32,621	0.00%
2018/02/21	1	15.55	0	0.00	15.50	1	32,819	0.00%
2018/02/08	5	15.25	0	0.00	15.25	5	32,727	0.02%
2018/02/07	2	15.80	11	15.90	15.50	-9	32,820	-0.03%
2018/02/06	11	15.05	1	15.65	15.30	10	33,097	0.03%
2018/02/05	5	16.25	0	0.00	16.45	5	32,631	0.02%
2018/02/02	0	0.00	2	16.95	16.80	-2	32,616	-0.01%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/25	0	0.00	2	17.35	17.40	-2	34,056	-0.01%
2018/01/22	5	17.50	0	0.00	17.50	5	34,772	0.01%
2018/01/17	0	0.00	3	18.00	18.05	-3	34,805	-0.01%
2018/01/16	0.5	17.85	1	17.90	17.80	-0.5	35,518	0.00%
2018/01/11	6	18.28	0	0.00	17.85	6	35,930	0.02%
2018/01/10	5	18.15	1	17.95	17.75	4	35,893	0.01%
2018/01/05	3	18.53	3	18.58	18.70	0	35,212	0.00%
2018/01/04	6	18.06	0	0.00	18.15	6	32,858	0.02%
2018/01/03	19	18.08	10	17.90	17.70	9	31,810	0.03%
2018/01/02	0	0.00	3	17.22	17.95	-3	29,691	-0.01%