長榮 (2603)-德信-中正券商分點個股進出

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
199.0
漲跌
▲6.5
漲幅
+3.38%
成交量
33,805張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	5.2	196.02	6.1	195.25	199.00	-0.9	52,569	0.00%
2024/06/13	13	193.00	15	195.80	192.50	-2	52,816	0.00%
2024/06/12	16.2	189.87	32	192.61	191.50	-15.8	53,870	-0.03%
2024/06/11	34	209.81	8	203.56	197.50	26	53,483	0.05%
2024/06/07	15	218.77	15	219.27	218.00	0	52,523	0.00%
2024/06/06	3	218.33	3	220.33	222.00	0	52,489	0.00%
2024/06/05	3	218.33	3	216.67	217.00	0	52,243	0.00%
2024/06/04	19	211.05	1	210.50	211.00	18	52,542	0.03%
2024/06/03	5	215.80	3	215.67	215.50	2	52,649	0.00%
2024/05/31	6.1	216.13	6	219.75	210.50	0.1	52,398	0.00%
2024/05/30	6	217.42	4	219.25	218.50	2	51,869	0.00%
2024/05/29	10	221.05	6	220.67	218.00	4	52,114	0.01%
2024/05/28	4	226.00	4	219.00	218.50	0	51,670	0.00%
2024/05/27	6	225.83	7.3	225.66	223.00	-1.3	51,350	0.00%
2024/05/24	2	212.00	3.4	215.54	219.50	-1.4	50,090	0.00%
2024/05/23	0	0.00	2	210.50	209.00	-2	49,140	0.00%
2024/05/22	0	0.00	1	209.00	209.00	-1	49,158	0.00%
2024/05/21	7	208.50	6	209.00	208.00	1	49,412	0.00%
2024/05/20	7	213.00	9	213.66	212.50	-2	49,147	0.00%
2024/05/17	5	216.10	5	216.10	210.50	0	48,508	0.00%
2024/05/16	11	210.77	12	212.46	217.00	-1	47,681	0.00%
2024/05/15	15.4	204.85	11	206.23	203.50	4.4	46,711	0.01%
2024/05/14	13	216.12	14.2	215.80	215.00	-1.2	45,871	0.00%
2024/05/13	14	205.86	13	206.85	205.50	1	43,337	0.00%
2024/05/10	13	192.69	30.2	190.52	193.50	-17.2	41,355	-0.04%
2024/05/09	3	178.83	7	178.36	177.50	-4	39,949	-0.01%
2024/05/08	5	174.50	2	173.00	172.50	3	39,204	0.01%
2024/05/07	4.1	182.02	1	184.00	178.00	3.1	38,428	0.01%
2024/05/06	13	180.04	11	183.36	180.50	2	38,171	0.01%
2024/05/03	2.2	180.23	1	180.00	180.00	1.2	38,082	0.00%
2024/05/02	10	185.00	4	184.00	181.50	6	37,955	0.02%
2024/04/30	1	187.50	2	187.75	189.50	-1	37,605	0.00%
2024/04/29	4	190.50	2.9	191.31	191.50	1.1	37,284	0.00%
2024/04/26	11	186.68	16.2	186.13	187.00	-5.2	36,888	-0.01%
2024/04/25	5	179.70	3	180.67	181.00	2	36,262	0.01%
2024/04/24	1	177.50	4.8	179.31	180.00	-3.8	36,522	-0.01%
2024/04/23	2	175.50	1	175.00	173.50	1	36,537	0.00%
2024/04/22	0	0.00	6	179.58	174.00	-6	36,681	-0.02%
2024/04/19	7	174.79	11	174.32	172.50	-4	36,159	-0.01%
2024/04/18	1	169.00	0	0.00	168.00	1	36,032	0.00%
2024/04/17	8	170.50	2	170.50	170.50	6	36,093	0.02%
2024/04/16	1.1	173.73	1	170.50	170.50	0.1	36,505	0.00%
2024/04/15	2	172.75	2	176.00	178.00	0	37,006	0.00%
2024/04/12	2	175.00	3.1	175.04	176.50	-1.1	37,086	0.00%
2024/04/11	0	0.00	24	174.10	175.00	-24	37,542	-0.06%
2024/04/09	1	172.00	1	169.00	171.00	0	39,073	0.00%
2024/04/08	1	165.00	5.1	165.51	168.00	-4.1	39,673	-0.01%
2024/04/03	7.2	166.43	5	165.70	165.00	2.2	39,600	0.01%
2024/04/02	4	163.88	5	165.00	165.50	-1	39,719	0.00%
2024/04/01	31	169.50	8	169.13	167.50	23	39,542	0.06%
2024/03/29	12	174.21	14	175.18	172.00	-2	39,509	-0.01%
2024/03/28	11.3	174.96	12	175.88	176.00	-0.7	39,026	0.00%
2024/03/27	2	174.50	3	174.50	175.50	-1	38,886	0.00%
2024/03/26	10	170.30	10	170.75	171.50	0	39,666	0.00%
2024/03/25	3	172.33	4	174.50	173.50	-1	40,019	0.00%
2024/03/22	8.1	171.00	5	170.50	170.00	3.1	40,849	0.01%
2024/03/21	9.1	176.99	3	175.17	175.00	6.1	41,611	0.01%
2024/03/20	9	180.39	11	181.14	176.00	-2	41,532	0.00%
2024/03/19	11	172.14	17	172.68	177.00	-6	40,415	-0.01%
2024/03/18	13.1	162.90	28	163.00	164.50	-14.9	39,780	-0.04%
2024/03/15	15.7	167.64	4	166.38	166.50	11.7	40,039	0.03%
2024/03/14	7.4	184.00	2.1	182.79	183.50	5.3	38,795	0.01%
2024/03/13	3	190.33	5	191.20	191.00	-2	38,018	-0.01%
2024/03/12	1	179.50	34	186.81	187.50	-33	37,317	-0.09%
2024/03/11	3	181.33	1	182.00	180.00	2	36,896	0.01%
2024/03/08	10.4	180.36	8.1	181.05	179.50	2.3	36,775	0.01%
2024/03/07	2	172.00	14.6	176.57	177.50	-12.6	36,257	-0.03%
2024/03/06	2	173.00	0	0.00	171.50	2	35,864	0.01%
2024/03/05	5	174.60	15	174.03	173.50	-10	35,697	-0.03%
2024/03/04	3	167.17	11.1	168.78	172.00	-8.1	35,258	-0.02%
2024/03/01	1	166.00	1	165.50	165.00	0	34,722	0.00%
2024/02/29	2	164.00	5.6	164.96	165.50	-3.6	34,435	-0.01%
2024/02/27	1	160.00	1	161.50	159.50	0	33,938	0.00%
2024/02/23	3	161.17	8	160.13	159.50	-5	33,829	-0.01%
2024/02/22	2	161.00	10.3	162.00	162.50	-8.3	33,543	-0.02%
2024/02/21	0	0.00	4.6	156.30	155.00	-4.6	32,882	-0.01%
2024/02/20	0	0.00	9	153.11	153.50	-9	32,583	-0.03%
2024/02/19	1	149.00	4	148.50	149.00	-3	32,553	-0.01%
2024/02/16	9	149.22	2	149.75	148.00	7	32,785	0.02%
2024/02/15	6	147.58	2	148.50	149.00	4	33,361	0.01%
2024/02/05	0	0.00	1	152.00	152.00	-1	33,037	0.00%
2024/02/02	6	152.00	3	151.17	150.00	3	32,998	0.01%
2024/02/01	2.1	156.24	3	155.83	157.00	-0.9	32,542	0.00%
2024/01/31	0	0.00	2	150.00	150.50	-2	32,117	-0.01%
2024/01/30	0	0.00	1	152.50	151.50	-1	32,035	0.00%
2024/01/26	3	150.67	2	150.75	151.00	1	32,157	0.00%
2024/01/25	4	152.50	1	151.50	151.50	3	32,011	0.01%
2024/01/24	2	153.25	2	155.75	153.50	0	31,874	0.00%
2024/01/23	4	153.38	3	153.83	152.50	1	31,848	0.00%
2024/01/22	7	149.93	4	151.50	152.50	3	31,840	0.01%
2024/01/19	2	155.50	1	156.00	155.00	1	31,526	0.00%
2024/01/18	2	153.75	6	157.08	158.00	-4	31,319	-0.01%
2024/01/17	8	152.63	4.1	154.22	152.50	3.9	30,863	0.01%
2024/01/16	9	155.83	5	154.80	153.50	4	30,351	0.01%
2024/01/15	12	158.88	8	158.69	158.50	4	29,887	0.01%
2024/01/12	3	156.00	3	155.83	156.50	0	29,552	0.00%
2024/01/10	3	147.67	1	148.00	148.00	2	28,833	0.01%
2024/01/09	7.1	152.04	9	151.50	151.50	-1.9	28,159	-0.01%
2024/01/08	3	159.50	3.3	160.64	160.50	-0.3	27,201	0.00%
2024/01/05	7	161.71	5.6	161.91	162.50	1.4	26,660	0.01%
2024/01/04	2	159.50	8	161.88	161.00	-6	26,027	-0.02%
2024/01/03	1	154.50	6.2	153.97	155.00	-5.2	25,080	-0.02%
2024/01/02	2	150.75	4	151.63	151.00	-2	24,376	-0.01%
2023/12/28	3	144.33	0	0.00	143.00	3	23,503	0.01%
2023/12/27	0	0.00	0.4	149.00	147.00	-0.4	23,295	0.00%
2023/12/26	1	144.00	0	0.00	146.50	1	23,118	0.00%
2023/12/25	8	142.75	7.5	143.37	142.00	0.5	22,603	0.00%
2023/12/22	2	151.25	9	151.94	153.00	-7	21,338	-0.03%
2023/12/21	3	151.33	6.1	150.44	152.00	-3.1	20,511	-0.02%
2023/12/20	1	146.00	3.1	146.19	148.00	-2.1	19,284	-0.01%
2023/12/19	9	145.61	4.1	145.37	147.00	4.9	18,551	0.03%
2023/12/18	10	140.30	8	141.63	141.50	2	17,480	0.01%
2023/12/15	3	133.50	6.1	133.43	134.00	-3.1	16,324	-0.02%
2023/12/13	1	129.50	2	128.00	129.50	-1	16,287	-0.01%
2023/12/12	2	126.50	9.2	126.05	129.00	-7.2	17,166	-0.04%
2023/12/11	1.2	120.50	1	121.00	122.00	0.2	16,528	0.00%
2023/12/08	0	0.00	6	117.58	118.50	-6	16,123	-0.04%
2023/12/07	2	116.00	2	115.75	115.50	0	16,004	0.00%
2023/12/05	3	118.00	0	0.00	117.50	3	15,952	0.02%
2023/12/04	5	116.30	5	117.90	118.50	0	15,627	0.00%
2023/12/01	2	113.75	1	114.50	114.50	1	15,074	0.01%
2023/11/30	1	111.50	0	0.00	112.00	1	15,019	0.01%
2023/11/29	1	112.50	0	0.00	112.00	1	15,059	0.01%
2023/11/24	0	0.00	10	113.00	113.00	-10	14,895	-0.07%
2023/11/22	1	112.00	0	0.00	112.00	1	14,926	0.01%
2023/11/21	0	0.00	1.1	113.05	113.50	-1.1	14,894	-0.01%
2023/11/20	1	114.00	0	0.00	114.00	1	14,878	0.01%
2023/11/17	1	115.50	0	0.00	115.00	1	14,806	0.01%
2023/11/16	2	116.75	1	115.50	117.00	1	14,770	0.01%
2023/11/15	0	0.00	4	115.13	115.50	-4	14,653	-0.03%
2023/11/14	1	114.00	14.1	115.78	114.00	-13.1	15,129	-0.09%
2023/11/10	0	0.00	1	108.50	109.00	-1	14,845	-0.01%
2023/11/08	1	107.00	0	0.00	107.50	1	15,081	0.01%
2023/11/07	1	110.00	0	0.00	108.50	1	15,173	0.01%
2023/11/06	1	108.50	1	110.00	109.00	0	15,305	0.00%
2023/11/03	0	0.00	9	112.22	113.00	-9	15,267	-0.06%
2023/11/02	0	0.00	0	110.50	110.50	0	15,404	0.00%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	2	107.50	2	108.00	107.50	0	16,245	0.00%
2023/10/30	0	0.00	2	109.25	110.00	-2	16,294	-0.01%
2023/10/27	1	107.50	2	107.50	108.00	-1	16,352	-0.01%
2023/10/26	0	0.00	1.3	105.38	106.50	-1.3	16,883	-0.01%
2023/10/24	1	103.50	2	104.75	105.00	-1	17,749	-0.01%
2023/10/16	0	0.00	0.4	104.00	104.00	-0.4	19,727	0.00%
2023/10/13	0	0.00	1	104.00	105.00	-1	20,186	0.00%
2023/10/11	11.1	106.16	3	103.83	103.50	8.1	20,907	0.04%
2023/10/04	3	110.00	2	110.00	110.00	1	22,082	0.00%
2023/10/03	1.1	112.36	0	0.00	110.50	1.1	22,392	0.00%
2023/10/02	3.1	113.34	4	113.00	113.50	-0.9	22,820	0.00%
2023/09/28	0.5	116.00	1	116.00	116.00	-0.5	23,131	0.00%
2023/09/25	0	0.00	10	115.25	116.00	-10	28,400	-0.04%
2023/09/22	0	0.00	2	115.00	114.50	-2	30,676	-0.01%
2023/09/21	0	0.00	1	115.50	115.50	-1	32,343	0.00%
2023/09/20	4.1	118.27	4.3	118.23	117.50	-0.2	32,854	0.00%
2023/09/19	2	116.25	3.1	115.81	116.00	-1.1	33,020	0.00%
2023/09/18	3	116.00	2	118.75	117.00	1	33,391	0.00%
2023/09/15	1	117.00	6	118.00	118.50	-5	33,494	-0.01%
2023/09/14	0	0.00	3.8	109.00	109.50	-3.8	32,626	-0.01%
2023/09/11	0	0.00	1	106.50	106.50	-1	33,978	0.00%
2023/09/08	0	0.00	0.4	107.00	107.00	-0.4	34,493	0.00%
2023/09/05	0	0.00	3	107.17	108.50	-3	35,164	-0.01%
2023/09/01	0	0.00	1	106.50	105.50	-1	35,625	0.00%
2023/08/31	0.1	106.00	1.3	105.50	106.50	-1.2	35,862	0.00%
2023/08/30	0	0.00	5	106.00	105.50	-5	36,167	-0.01%
2023/08/29	0.1	105.50	0	0.00	105.50	0.1	36,398	0.00%
2023/08/28	3.4	105.00	8	104.69	105.00	-4.7	36,584	-0.01%
2023/08/25	2	105.50	0	0.00	105.50	2	36,830	0.01%
2023/08/24	1	106.50	2	106.25	106.00	-1	37,012	0.00%
2023/08/23	0	0.00	4	106.00	106.50	-4	37,332	-0.01%
2023/08/22	1	106.00	1.1	106.50	106.50	-0.1	37,581	0.00%
2023/08/21	2	105.50	2	105.00	105.00	0	37,731	0.00%
2023/08/18	0	0.00	3	106.67	107.00	-3	37,575	-0.01%
2023/08/17	2	104.50	4	105.63	106.00	-2	36,942	-0.01%
2023/08/16	3.1	103.69	1	104.00	104.00	2.1	36,917	0.01%
2023/08/15	2.1	106.50	5	106.40	106.00	-2.9	36,768	-0.01%
2023/08/14	3	105.83	2	106.50	106.50	1	36,783	0.00%
2023/08/11	1	106.00	3	107.33	108.00	-2	36,707	-0.01%
2023/08/10	2	107.50	4.4	106.77	107.00	-2.4	36,734	-0.01%
2023/08/07	7.1	105.02	0	0.00	106.50	7.1	36,651	0.02%
2023/08/04	3	107.50	4	108.38	109.00	-1	36,474	0.00%
2023/08/02	2	104.00	1	104.00	105.00	1	36,055	0.00%
2023/07/31	10.2	107.95	4	106.25	104.00	6.2	35,838	0.02%
2023/07/28	2	106.75	13.8	106.83	107.50	-11.8	35,459	-0.03%
2023/07/27	11	103.14	1	103.00	103.00	10	35,471	0.03%
2023/07/26	0	0.00	2	102.50	102.00	-2	35,888	-0.01%
2023/07/25	0	0.00	2	100.00	99.70	-2	35,577	-0.01%
2023/07/24	1	100.00	3	99.37	99.30	-2	35,591	-0.01%
2023/07/21	1	101.50	0	0.00	101.00	1	35,463	0.00%
2023/07/19	0	0.00	1	101.00	98.10	-1	34,939	0.00%
2023/07/18	8	98.81	5	100.42	98.60	3	34,607	0.01%
2023/07/17	1	98.50	1	98.20	98.40	0	34,323	0.00%
2023/07/14	2	97.45	0	0.00	96.50	2	34,205	0.01%
2023/07/13	5	97.59	2.4	97.75	95.90	2.6	34,165	0.01%
2023/07/12	12	101.63	3	100.67	100.50	9	33,790	0.03%
2023/07/11	2	104.00	4.2	103.79	104.00	-2.2	33,810	-0.01%
2023/07/10	2	105.00	2	105.00	104.50	0	33,576	0.00%
2023/07/07	0	0.00	0.1	107.50	108.00	-0.1	33,543	0.00%
2023/07/06	3	106.67	3	106.50	106.50	0	33,027	0.00%
2023/07/05	13	104.42	9	106.00	107.00	4	32,746	0.01%
2023/07/04	17.3	107.01	24.2	105.93	105.50	-6.9	31,898	-0.02%
2023/07/03	6	102.25	18.6	101.82	102.50	-12.6	28,846	-0.04%
2023/06/30	72	91.83	17.8	93.01	93.50	54.2	27,771	0.20%
2023/06/29	11.5	155.12	47.2	154.19	155.00	-35.7	25,531	-0.14%
2023/06/28	3.5	157.57	20.8	157.14	157.50	-17.3	23,792	-0.07%
2023/06/27	0.5	161.50	6	161.83	161.00	-5.5	23,207	-0.02%
2023/06/26	13.1	159.00	4.7	159.97	160.00	8.4	22,956	0.04%
2023/06/21	3.3	158.81	1	158.50	158.00	2.3	22,405	0.01%
2023/06/20	3.1	162.98	1	163.50	162.50	2.1	22,028	0.01%
2023/06/19	3.7	163.19	1	163.00	162.00	2.7	21,797	0.01%
2023/06/16	3	166.50	11	165.18	166.00	-8	21,478	-0.04%
2023/06/15	10	163.00	0	0.00	162.00	10	21,093	0.05%
2023/06/14	1	159.00	25	161.90	161.50	-24	21,133	-0.11%
2023/06/13	0	0.00	13	155.88	157.00	-13	21,751	-0.06%
2023/06/12	0.2	155.00	20.4	155.01	155.50	-20.2	23,770	-0.08%
2023/06/09	3	154.66	1	154.50	155.00	2	24,470	0.01%
2023/06/08	35	154.50	3	154.00	154.00	32	24,993	0.13%
2023/06/07	1	151.00	1	151.50	151.00	0	25,857	0.00%
2023/06/06	1	152.00	0.2	151.50	151.50	0.8	26,019	0.00%
2023/06/05	3.4	152.32	2	150.75	151.00	1.4	26,045	0.01%
2023/06/02	0	0.00	2	152.50	152.50	-2	26,017	-0.01%
2023/06/01	1	154.50	1	153.50	153.50	0	26,177	0.00%
2023/05/30	2	157.00	0	0.00	153.50	2	26,649	0.01%
2023/05/29	0	0.00	4	156.75	157.00	-4	26,666	-0.02%
2023/05/25	4.7	150.07	0	0.00	150.00	4.7	26,905	0.02%
2023/05/24	4	151.50	0	0.00	151.50	4	27,177	0.01%
2023/05/23	1	151.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	2	153.50	1	154.50	153.50	1	27,619	0.00%
2023/05/19	5	150.70	0	0.00	150.50	5	27,430	0.02%
2023/05/17	1	151.00	1	152.00	151.00	0	27,418	0.00%
2023/05/16	0.1	151.50	0	0.00	151.00	0.1	27,540	0.00%
2023/05/15	0.2	152.50	0	0.00	152.50	0.2	27,598	0.00%
2023/05/12	0	0.00	2	152.00	152.50	-2	27,656	-0.01%
2023/05/11	2	152.00	1	151.00	151.00	1	27,729	0.00%
2023/05/09	1	151.00	2	151.00	151.00	-1	27,411	0.00%
2023/05/08	2	151.00	3	151.00	151.00	-1	27,731	0.00%
2023/05/05	1	151.00	1	150.50	151.50	0	28,099	0.00%
2023/05/04	3	151.00	1	151.50	150.50	2	28,367	0.01%
2023/05/03	8.1	150.93	0	0.00	150.00	8.1	28,270	0.03%
2023/05/02	21	155.90	4	155.38	155.50	17	27,680	0.06%
2023/04/28	1	161.50	0	0.00	161.50	1	27,264	0.00%
2023/04/26	4	160.25	1	160.00	160.00	3	27,299	0.01%
2023/04/25	3	164.50	1	162.00	162.00	2	27,227	0.01%
2023/04/24	3	165.00	7	165.14	165.00	-4	27,297	-0.01%
2023/04/21	6	168.92	4	167.25	166.00	2	27,427	0.01%
2023/04/20	4	170.63	2	169.25	170.50	2	27,297	0.01%
2023/04/19	6	168.00	0	0.00	168.00	6	27,522	0.02%
2023/04/18	4	172.63	11	172.50	170.00	-7	27,398	-0.03%
2023/04/17	1	172.00	6	173.58	174.50	-5	27,159	-0.02%
2023/04/14	5	166.50	13	167.69	170.00	-8	26,921	-0.03%
2023/04/13	7	165.71	32	166.39	166.50	-25	26,615	-0.09%
2023/04/12	30	166.90	4	167.00	166.50	26	26,726	0.10%
2023/04/11	0	0.00	1	165.00	164.50	-1	26,529	0.00%
2023/04/10	8	164.13	2	163.50	163.50	6	26,684	0.02%
2023/04/07	0	0.00	0.1	160.05	163.50	-0.1	26,603	0.00%
2023/04/06	2	158.50	0	0.00	158.00	2	26,571	0.01%
2023/03/31	1	159.00	0	0.00	158.50	1	26,943	0.00%
2023/03/30	3	159.00	5	158.60	158.00	-2	27,792	-0.01%
2023/03/28	0	0.00	4	160.75	160.50	-4	28,697	-0.01%
2023/03/27	2	158.50	0	0.00	161.00	2	29,204	0.01%
2023/03/24	0	0.00	3	160.00	160.50	-3	30,143	-0.01%
2023/03/23	1	159.50	1	159.01	159.50	0	30,253	0.00%
2023/03/22	0	0.00	1	161.50	161.50	-1	30,188	0.00%
2023/03/21	7	162.21	6	161.25	160.50	1	30,206	0.00%
2023/03/20	7	163.86	7	162.86	162.00	0	30,099	0.00%
2023/03/17	8.1	161.01	1	161.00	162.00	7.1	29,846	0.02%
2023/03/16	30.1	163.13	12	161.38	159.50	18	29,571	0.06%
2023/03/15	30.2	174.52	24.5	176.07	167.00	5.7	28,621	0.02%
2023/03/14	7	166.14	8	166.88	171.00	-1	26,668	0.00%
2023/03/13	4	169.50	22	168.09	170.50	-18	25,971	-0.07%
2023/03/10	3.1	167.89	4	165.13	165.00	-0.9	25,495	0.00%
2023/03/09	1	162.00	5	163.80	164.50	-4	24,452	-0.02%
2023/03/08	7.1	161.78	0	0.00	161.00	7.1	24,366	0.03%
2023/03/07	1	162.00	2.5	164.60	166.00	-1.5	24,298	-0.01%
2023/03/06	0	0.00	1.5	164.00	164.50	-1.5	24,396	-0.01%
2023/03/03	5.1	159.63	2	160.50	163.00	3.1	24,567	0.01%
2023/03/02	32.5	159.22	33.4	159.49	160.50	-0.9	24,620	0.00%
2023/03/01	26.1	155.35	22	156.05	156.00	4.1	24,421	0.02%
2023/02/24	23	156.30	24.4	157.33	157.00	-1.4	24,337	-0.01%
2023/02/23	3	157.00	3	156.33	158.00	0	24,160	0.00%
2023/02/22	3	153.17	2	154.00	152.50	1	23,941	0.00%
2023/02/21	0	0.00	6	152.25	155.00	-6	23,692	-0.03%
2023/02/20	1	146.50	2.1	145.55	147.00	-1.1	23,485	0.00%
2023/02/17	1	146.00	1	146.00	146.00	0	23,860	0.00%
2023/02/16	1	146.00	1	147.50	148.00	0	24,474	0.00%
2023/02/15	1	149.00	2	147.50	146.50	-1	25,323	0.00%
2023/02/14	0	0.00	1	148.50	149.00	-1	25,695	0.00%
2023/02/13	1.1	144.90	0	0.00	143.50	1.1	25,862	0.00%
2023/02/10	5.1	148.19	7	148.00	147.00	-1.9	26,416	-0.01%
2023/02/09	4	151.00	0	0.00	150.00	4	26,872	0.01%
2023/02/08	2.1	151.26	0	0.00	151.50	2.1	27,255	0.01%
2023/02/07	3	151.50	0	0.00	151.00	3	27,677	0.01%
2023/02/06	3.6	152.14	0	0.00	151.00	3.6	28,290	0.01%
2023/02/03	9	157.72	3	159.33	157.00	6	28,298	0.02%
2023/02/02	2	155.25	1	154.50	156.00	1	28,433	0.00%
2023/02/01	1	152.00	3.6	152.00	152.00	-2.6	28,501	-0.01%
2023/01/31	0	0.00	1	153.00	152.00	-1	28,789	0.00%
2023/01/30	1.1	151.00	2	150.50	150.50	-0.9	29,351	0.00%
2023/01/17	0.1	153.00	0	0.00	152.50	0.1	29,516	0.00%
2023/01/16	1	150.00	5	149.50	151.50	-4	29,949	-0.01%
2023/01/13	0.1	153.50	0	0.00	152.50	0.1	30,224	0.00%
2023/01/12	1.2	153.08	1	152.50	152.50	0.2	31,040	0.00%
2023/01/11	7	157.57	17	158.71	156.50	-10	31,456	-0.03%
2023/01/10	0	0.00	3	155.33	155.50	-3	31,952	-0.01%
2023/01/09	11.1	156.14	0	0.00	155.00	11.1	33,062	0.03%
2023/01/06	1	158.00	0	0.00	159.00	1	33,377	0.00%
2023/01/04	2	156.50	1	160.50	156.00	1	34,379	0.00%
2023/01/03	6	160.67	0	0.00	160.00	6	34,692	0.02%
2022/12/30	1	163.00	1	163.00	163.00	0	34,774	0.00%
2022/12/29	1.2	160.83	7	159.71	160.00	-5.8	35,206	-0.02%
2022/12/28	1	162.00	7	159.86	159.00	-6	35,835	-0.02%
2022/12/27	9	164.56	1	166.00	162.50	8	36,335	0.02%
2022/12/26	2	166.25	2	162.50	162.50	0	37,155	0.00%
2022/12/23	11	166.77	2	167.00	167.50	9	37,680	0.02%
2022/12/22	9	167.17	11.1	168.41	171.50	-2.1	37,869	-0.01%
2022/12/21	0	0.00	3	164.00	164.00	-3	37,883	-0.01%
2022/12/20	3	161.00	2	164.50	158.50	1	38,220	0.00%
2022/12/19	1	165.00	2	163.75	162.00	-1	38,917	0.00%
2022/12/16	4	164.25	4	162.13	164.00	0	39,083	0.00%
2022/12/15	1	154.50	0	0.00	157.00	1	38,991	0.00%
2022/12/13	2	156.25	2	157.25	155.00	0	40,008	0.00%
2022/12/07	4	152.75	5	151.10	151.50	-1	44,222	0.00%
2022/12/06	1	152.50	2	153.00	152.50	-1	44,704	0.00%
2022/12/02	3	159.67	0	0.00	158.50	3	45,703	0.01%
2022/12/01	6	165.17	5	162.20	162.00	1	46,812	0.00%
2022/11/30	2	160.50	7	162.07	163.00	-5	46,930	-0.01%
2022/11/29	8	159.06	4.3	159.09	161.00	3.7	47,245	0.01%
2022/11/28	5.9	160.03	4	157.75	157.50	1.9	47,987	0.00%
2022/11/25	5	163.70	7	161.86	160.50	-2	48,129	0.00%
2022/11/24	5	159.00	3.4	159.26	161.00	1.6	48,659	0.00%
2022/11/23	0	0.00	2	154.00	153.50	-2	48,593	0.00%
2022/11/22	2	150.50	1	149.50	150.50	1	48,960	0.00%
2022/11/21	6	148.00	6.6	148.95	147.50	-0.6	49,966	0.00%
2022/11/18	1	153.50	12	154.08	150.50	-11	50,925	-0.02%
2022/11/17	13	155.08	3	155.17	154.00	10	52,546	0.02%
2022/11/16	1	155.00	3	154.00	154.50	-2	53,035	0.00%
2022/11/15	4	155.00	2	154.50	155.00	2	54,115	0.00%
2022/11/14	6	153.00	9	154.00	155.50	-3	55,197	-0.01%
2022/11/11	4	153.63	1	150.00	150.00	3	56,578	0.01%
2022/11/10	3	150.17	6.3	150.90	151.00	-3.3	57,418	-0.01%
2022/11/09	7	149.14	14	148.68	148.50	-7	58,833	-0.01%
2022/11/08	6	148.42	16.1	147.69	147.50	-10.1	59,257	-0.02%
2022/11/07	16	142.06	6	143.00	143.50	10	59,292	0.02%
2022/11/04	6	137.17	17.1	137.24	139.00	-11.1	59,938	-0.02%
2022/11/03	22	134.61	7	134.43	135.00	15	60,344	0.02%
2022/11/02	2	137.75	3	138.83	137.00	-1	61,818	0.00%
2022/11/01	8	135.63	6	136.00	135.00	2	62,196	0.00%
2022/10/31	3	135.50	2.6	134.19	137.50	0.4	62,743	0.00%
2022/10/28	6	138.25	5	137.50	137.50	1	62,905	0.00%
2022/10/27	1	140.50	3	141.17	142.50	-2	63,650	0.00%
2022/10/26	9	136.50	9	136.72	139.00	0	64,661	0.00%
2022/10/25	1	138.50	1.1	138.91	139.00	-0.1	65,425	0.00%
2022/10/24	2	139.25	2	140.25	137.50	0	66,456	0.00%
2022/10/21	5	137.30	4	136.13	135.50	1	67,585	0.00%
2022/10/20	16	134.78	13	135.00	137.00	3	67,859	0.00%
2022/10/19	6	143.50	9	144.06	144.00	-3	68,054	0.00%
2022/10/18	3	142.17	5	142.50	141.00	-2	68,950	0.00%
2022/10/17	6.5	139.55	5	139.80	140.00	1.5	69,802	0.00%
2022/10/14	0	0.00	2.4	148.79	152.50	-2.4	70,879	0.00%
2022/10/13	2	146.75	1	148.00	144.50	1	71,431	0.00%
2022/10/12	7	150.50	8	148.88	147.00	-1	73,758	0.00%
2022/10/11	7	156.00	12.1	155.29	156.00	-5.1	74,873	-0.01%
2022/10/07	6	156.67	1	156.50	155.50	5	76,526	0.01%
2022/10/06	11.2	153.50	17	151.85	155.50	-5.8	79,300	-0.01%
2022/10/05	9	155.28	15.3	153.66	155.50	-6.3	80,642	-0.01%
2022/10/04	20	151.50	7	151.43	150.50	13	82,828	0.02%
2022/10/03	7	149.64	9	149.39	149.50	-2	84,746	0.00%
2022/09/30	9.2	143.37	7.2	143.03	146.00	2	89,404	0.00%
2022/09/29	6	150.25	7	148.57	144.00	-1	92,868	0.00%
2022/09/28	3	146.33	8.2	147.93	144.00	-5.2	95,013	-0.01%
2022/09/27	5.2	149.29	5.2	151.63	153.50	0	96,326	0.00%
2022/09/26	7.1	148.67	9.3	146.78	145.50	-2.2	98,920	0.00%
2022/09/23	2.3	159.17	7	159.86	158.00	-4.7	101,954	0.00%
2022/09/22	14.2	159.87	7.2	159.57	156.00	7	103,290	0.01%
2022/09/21	4.1	167.48	3	169.67	166.50	1.1	105,540	0.00%
2022/09/20	0	0.00	1	171.00	172.50	-1	106,936	0.00%
2022/09/19	27.7	179.00	27.2	178.38	169.00	0.5	109,423	0.00%
2022/09/06	9.8	80.91	39	80.81	80.80	-29.2	109,750	-0.03%
2022/09/05	12	80.66	8	80.24	80.00	4	110,450	0.00%
2022/09/02	70.5	83.82	23.7	81.91	79.70	46.9	111,134	0.04%
2022/09/01	6	87.02	12	87.11	86.20	-6	110,104	-0.01%
2022/08/31	19	86.39	24	88.02	88.30	-5	111,154	0.00%
2022/08/30	4.2	88.15	6.1	88.15	88.00	-1.9	110,653	0.00%
2022/08/29	10	87.61	42	87.32	87.90	-32	110,637	-0.03%
2022/08/26	2	93.50	13	94.13	93.50	-11	110,403	-0.01%
2022/08/25	0.1	93.30	15.1	93.53	93.20	-15	110,452	-0.01%
2022/08/24	5.1	93.30	29	93.16	92.10	-23.9	110,843	-0.02%
2022/08/23	0	0.00	0.1	95.20	95.10	-0.1	111,196	0.00%
2022/08/22	33.1	95.21	8.1	95.80	95.00	25	111,536	0.02%
2022/08/19	9	98.06	10.6	98.33	98.00	-1.6	111,307	0.00%
2022/08/18	25	98.60	9	98.21	97.80	16	111,482	0.01%
2022/08/17	18	98.92	14	98.94	98.30	4	111,900	0.00%
2022/08/16	13.1	98.14	15	99.12	97.10	-1.9	112,179	0.00%
2022/08/15	19.2	100.19	45	99.85	99.50	-25.8	113,986	-0.02%
2022/08/12	6	103.92	29	103.48	104.00	-23	113,201	-0.02%
2022/08/11	13	104.23	27	105.26	103.00	-14	114,580	-0.01%
2022/08/10	22	104.39	12	103.46	103.00	10	113,853	0.01%
2022/08/09	22.2	101.82	78	104.05	105.00	-55.9	113,610	-0.05%
2022/08/08	58	99.36	13	100.52	101.00	45	113,561	0.04%
2022/08/05	12	97.28	70	97.26	99.20	-58	112,786	-0.05%
2022/08/04	23	92.38	7	92.83	94.00	16	112,735	0.01%
2022/08/03	24.2	93.63	1	93.20	93.20	23.2	113,100	0.02%
2022/08/02	65.3	94.04	9	93.63	93.30	56.3	114,082	0.05%
2022/08/01	3	95.13	69	96.34	96.60	-66	114,967	-0.06%
2022/07/29	13	96.28	65.3	96.00	95.50	-52.3	116,058	-0.05%
2022/07/28	37.3	93.05	24	91.86	92.00	13.3	116,037	0.01%
2022/07/27	0	0.00	17	93.65	94.00	-17	116,797	-0.01%
2022/07/26	12	91.38	7	92.67	91.70	5	116,958	0.00%
2022/07/25	75	92.49	33	91.34	92.10	42	117,984	0.04%
2022/07/22	80	93.69	64	94.27	94.20	16	117,754	0.01%
2022/07/21	7	91.81	24	92.47	93.00	-17	117,727	-0.01%
2022/07/20	36	91.83	19	91.69	89.70	17	116,996	0.01%
2022/07/19	37	91.91	13	91.61	91.60	24	117,778	0.02%
2022/07/18	18	89.99	9	89.97	89.30	9	117,285	0.01%
2022/07/15	18	89.72	7	89.57	89.30	11	117,712	0.01%
2022/07/14	7	90.17	19	90.12	90.60	-12	118,086	-0.01%
2022/07/13	4	89.00	8.1	89.72	87.10	-4.1	117,449	0.00%
2022/07/12	17.1	88.50	4	85.38	86.10	13.1	116,723	0.01%
2022/07/11	2	93.10	5	92.60	92.30	-3	115,616	0.00%
2022/07/08	25	93.49	48.1	93.29	92.70	-23.1	115,425	-0.02%
2022/07/07	12	86.97	59	88.18	88.40	-47	114,229	-0.04%
2022/07/06	44	87.33	16	87.67	85.80	28	113,418	0.02%
2022/07/05	7.3	88.12	39	86.46	87.70	-31.7	112,527	-0.03%
2022/07/04	36	81.84	14	81.59	82.50	22	110,875	0.02%
2022/07/01	63	82.40	53	81.68	79.80	10	109,978	0.01%
2022/06/30	31	85.77	18	85.85	84.60	13	108,135	0.01%
2022/06/29	71.5	92.44	38	92.45	89.00	33.5	106,524	0.03%
2022/06/28	26.2	107.80	43	108.31	108.50	-16.9	101,371	-0.02%
2022/06/27	20	105.48	62.2	104.30	108.50	-42.2	97,932	-0.04%
2022/06/24	7	99.94	24	99.83	98.70	-17	96,001	-0.02%
2022/06/23	65	99.42	132	98.22	96.10	-67	95,217	-0.07%	大賣/
2022/06/22	53.2	105.11	45	102.68	102.00	8.2	94,380	0.01%
2022/06/21	13.3	110.79	5	110.80	110.00	8.3	91,420	0.01%
2022/06/20	12.8	111.40	32	113.31	109.50	-19.2	90,332	-0.02%
2022/06/17	15.2	119.93	4	120.00	119.50	11.2	88,054	0.01%
2022/06/16	62.5	123.29	35	122.74	119.50	27.5	87,782	0.03%
2022/06/15	42.1	129.30	12.6	128.92	128.00	29.5	87,290	0.03%
2022/06/14	14.1	129.66	15	128.87	131.50	-0.9	91,019	0.00%
2022/06/13	53.6	132.54	124	131.55	130.50	-70.5	98,088	-0.07%	大賣/
2022/06/10	18.1	138.34	3	139.00	139.00	15.1	101,235	0.01%
2022/06/09	29.1	140.76	43	141.22	140.00	-13.9	103,838	-0.01%
2022/06/08	5	145.30	8.1	145.07	145.50	-3.1	105,150	0.00%
2022/06/07	6	144.00	11	144.59	144.50	-5	108,405	0.00%
2022/06/06	45.1	145.83	41	145.39	143.50	4.1	112,216	0.00%
2022/06/02	17	144.32	13	144.50	144.50	4	117,494	0.00%
2022/06/01	8	142.75	36	143.49	144.50	-28	122,507	-0.02%
2022/05/31	46.2	141.49	8	140.88	140.50	38.2	128,602	0.03%
2022/05/30	8.1	144.68	7	144.71	144.00	1.1	130,969	0.00%
2022/05/27	37	143.41	33	144.47	144.50	4	133,139	0.00%
2022/05/26	17.1	143.27	10	143.25	142.00	7.1	135,923	0.01%
2022/05/25	22	142.48	24	142.48	143.00	-2	137,580	0.00%
2022/05/24	20.1	143.63	14	143.79	142.00	6.1	140,648	0.00%
2022/05/23	49.2	143.92	63.3	142.17	144.00	-14.1	141,672	-0.01%
2022/05/20	22	135.50	18.3	136.75	135.00	3.8	143,505	0.00%
2022/05/19	22.2	132.87	126.2	131.72	136.00	-104	146,445	-0.07%	大賣/鉅額交易
2022/05/18	0.1	137.50	2	137.75	137.50	-2	147,550	0.00%
2022/05/17	6	136.25	13	136.81	135.50	-7	148,465	0.00%
2022/05/16	45.6	138.20	16	139.00	137.50	29.6	148,528	0.02%
2022/05/13	204	143.49	7.1	143.13	143.50	196.9	147,529	0.13%	大買/鉅額交易
2022/05/12	62.1	142.21	332	141.05	139.00	-270	148,790	-0.18%	大賣/鉅額交易
2022/05/11	40.1	147.46	37	145.85	144.50	3.1	149,339	0.00%
2022/05/10	275	147.44	24.2	148.35	149.00	250.8	149,834	0.17%	大買/鉅額交易
2022/05/09	50	150.59	199	151.41	147.00	-149	149,854	-0.10%	大賣/鉅額交易
2022/05/06	38	151.79	15.1	152.36	154.00	22.9	151,677	0.02%
2022/05/05	18.2	152.82	21.3	151.83	152.50	-3.1	151,966	0.00%
2022/05/04	12	151.21	27.3	151.38	151.50	-15.3	151,229	-0.01%
2022/05/03	54	146.09	10	145.15	146.50	44	151,034	0.03%
2022/04/29	9	142.61	19.1	142.69	145.00	-10.1	152,395	-0.01%
2022/04/28	48.1	141.12	12	138.71	138.00	36.1	153,466	0.02%
2022/04/27	6	138.25	11.1	137.93	140.00	-5.1	153,629	0.00%
2022/04/26	7.1	139.65	2.1	141.43	139.00	5	154,336	0.00%
2022/04/25	112.2	141.48	127	140.89	139.50	-14.8	154,956	-0.01%	大買/大賣/
2022/04/22	26.1	146.91	25.2	146.80	147.50	0.9	154,411	0.00%
2022/04/21	34	146.31	15.2	145.90	145.50	18.8	155,375	0.01%
2022/04/20	12	142.63	73	143.04	143.50	-61	155,690	-0.04%
2022/04/19	23	141.76	13.1	141.92	141.50	9.9	156,662	0.01%
2022/04/18	105	139.53	189	138.81	138.00	-84	157,249	-0.05%	大買/大賣/
2022/04/15	23	140.76	36	139.74	141.50	-13	158,579	-0.01%
2022/04/14	20.1	140.17	7	139.21	138.00	13.1	159,052	0.01%
2022/04/13	13	137.04	36	139.36	140.00	-23	159,379	-0.01%
2022/04/12	5	134.00	5	134.70	134.50	0	158,970	0.00%
2022/04/11	14.2	137.10	15	137.03	136.00	-0.8	158,820	0.00%
2022/04/08	176	132.64	10	133.75	135.50	166	160,447	0.10%	大買/鉅額交易
2022/04/07	27	130.09	14	130.57	128.50	13	160,256	0.01%
2022/04/06	27	134.35	11	133.86	133.50	16	160,346	0.01%
2022/04/01	14	136.29	19	137.26	138.50	-5	161,153	0.00%
2022/03/31	0	0.00	27	135.11	135.00	-27	160,612	-0.02%
2022/03/30	15	135.30	15	135.00	135.00	0	160,879	0.00%
2022/03/29	18	135.19	17	135.88	135.00	1	160,807	0.00%
2022/03/28	12	129.88	10.1	132.40	133.00	1.9	160,703	0.00%
2022/03/25	49.1	135.05	31	134.08	132.50	18.1	160,740	0.01%
2022/03/24	88	141.09	3	141.00	140.50	85	159,508	0.05%
2022/03/23	11.2	143.96	0	0.00	143.50	11.2	159,913	0.01%
2022/03/22	15	143.70	7	143.29	142.50	8	160,671	0.00%
2022/03/21	1.1	141.09	19	140.71	144.50	-17.9	161,414	-0.01%
2022/03/18	57	141.75	14	141.36	141.00	43	162,524	0.03%
2022/03/17	105.3	143.83	151.5	143.07	146.50	-46.2	161,352	-0.03%	大買/大賣/
2022/03/16	182.3	150.30	458.2	149.66	143.00	-275.9	159,444	-0.17%	大買/大賣/鉅額交易
2022/03/15	70.2	160.56	117	161.21	158.00	-46.8	152,784	-0.03%	大賣/
2022/03/14	32	164.17	36.3	164.05	164.50	-4.3	151,725	0.00%
2022/03/11	25	156.52	68	159.54	160.00	-43	152,733	-0.03%
2022/03/10	33.3	158.67	52	158.31	156.00	-18.7	153,533	-0.01%
2022/03/09	37	153.32	44	153.90	156.00	-7	153,264	0.00%
2022/03/08	217.1	147.97	91	145.19	147.00	126.1	154,489	0.08%	大買/鉅額交易
2022/03/07	373	153.99	422	154.12	151.00	-49	149,636	-0.03%	大買/大賣/
2022/03/04	69	163.36	84.5	163.40	159.00	-15.5	146,034	-0.01%
2022/03/03	30	155.23	38	158.93	160.50	-8	141,629	-0.01%
2022/03/02	82	152.90	51.7	151.53	151.50	30.3	141,292	0.02%
2022/03/01	19	149.21	103.5	148.80	150.50	-84.5	141,164	-0.06%	大賣/
2022/02/25	28	145.00	27	145.19	143.50	1	138,574	0.00%
2022/02/24	46	141.66	47	142.98	141.50	-1	137,892	0.00%
2022/02/23	25	145.96	106	146.76	145.00	-81	135,778	-0.06%	大賣/
2022/02/22	401	140.97	174	138.04	142.50	227	135,360	0.17%	大買/大賣/鉅額交易
2022/02/21	11	145.55	60	145.66	147.00	-49	132,479	-0.04%
2022/02/18	16	136.25	61	138.48	141.50	-45	130,913	-0.03%
2022/02/17	6	133.33	17.5	135.41	133.50	-11.5	130,341	-0.01%
2022/02/16	16	134.88	13	134.12	133.50	3	130,324	0.00%
2022/02/15	5	131.70	6	132.00	132.00	-1	131,615	0.00%
2022/02/14	35	132.06	37	133.57	130.00	-2	135,142	0.00%
2022/02/11	20	132.98	21	132.64	131.50	-1	135,823	0.00%
2022/02/10	12	131.04	27	131.98	132.00	-15	137,310	-0.01%
2022/02/09	14	130.82	17	130.15	129.00	-3	141,333	0.00%
2022/02/08	75	128.92	72	127.03	129.00	3	142,570	0.00%
2022/02/07	114	120.39	53	119.21	124.00	61	142,448	0.04%	大買/
2022/01/26	7	113.00	16.1	113.09	113.00	-9.1	145,182	-0.01%
2022/01/25	47.1	111.59	12	113.33	110.00	35.1	146,927	0.02%
2022/01/24	42	112.93	27	115.28	115.00	15	147,622	0.01%
2022/01/21	48.4	119.05	11	117.91	115.50	37.4	148,843	0.03%
2022/01/20	8	122.50	7	123.71	124.00	1	147,911	0.00%
2022/01/19	44.2	123.39	40	122.29	122.50	4.2	148,513	0.00%
2022/01/18	12	125.63	11.1	127.42	127.00	0.9	148,700	0.00%
2022/01/17	45.4	128.11	30	129.33	127.00	15.4	150,741	0.01%
2022/01/14	25	128.06	23	129.83	132.00	2	151,250	0.00%
2022/01/13	38.4	127.97	16.1	127.04	126.00	22.3	150,441	0.01%
2022/01/12	53.6	130.61	26	129.98	128.50	27.6	150,664	0.02%
2022/01/11	39	135.28	24	134.50	134.00	15	150,372	0.01%
2022/01/10	33.1	136.79	42	136.62	136.50	-9	153,323	-0.01%
2022/01/07	41.3	141.10	16	143.44	140.50	25.3	153,391	0.02%
2022/01/06	40	143.11	12.1	143.29	143.00	27.9	155,682	0.02%
2022/01/05	29	141.48	31	141.58	141.00	-2	157,420	0.00%
2022/01/04	7	139.43	10	139.90	140.50	-3	160,365	0.00%
2022/01/03	50.1	136.95	49	138.64	139.50	1.1	161,661	0.00%
2021/12/30	28.2	142.25	19	141.55	142.50	9.2	162,803	0.01%
2021/12/29	17	144.41	26	145.15	144.00	-9	165,151	-0.01%
2021/12/28	36	143.81	45	144.21	143.50	-9	169,330	-0.01%
2021/12/27	2	139.75	4	139.50	139.50	-2	172,634	0.00%
2021/12/24	11	139.27	5	139.50	139.00	6	177,210	0.00%
2021/12/23	24	140.54	6	140.17	139.00	18	177,626	0.01%
2021/12/22	12	140.46	17	140.76	140.00	-5	178,829	0.00%
2021/12/21	21	139.26	26	140.65	141.50	-5	180,705	0.00%
2021/12/20	31.1	139.50	21	139.24	139.00	10.1	182,485	0.01%
2021/12/17	17	142.71	31.1	142.76	140.50	-14.1	184,112	-0.01%
2021/12/16	28	140.11	40	140.18	141.00	-12	183,615	-0.01%
2021/12/15	18	135.28	6	136.17	138.00	12	183,159	0.01%
2021/12/14	84.1	137.86	63.7	134.77	133.00	20.4	183,106	0.01%
2021/12/13	13	141.27	33	141.45	140.00	-20	181,061	-0.01%
2021/12/10	58	141.68	45	141.96	140.00	13	182,663	0.01%
2021/12/09	32	144.89	18.1	144.08	146.00	13.9	182,805	0.01%
2021/12/08	30	146.35	36	146.44	143.50	-6	183,955	0.00%
2021/12/07	48.3	143.37	54	143.33	144.00	-5.8	183,428	0.00%
2021/12/06	36	139.21	118	139.40	141.00	-82	181,188	-0.05%	大賣/
2021/12/03	112	134.89	90.1	134.99	133.50	21.9	180,240	0.01%	大買/
2021/12/02	66.1	131.34	94	131.30	133.00	-27.9	181,513	-0.02%
2021/12/01	24	125.06	231	124.72	124.50	-207	179,276	-0.12%	大賣/鉅額交易
2021/11/30	48	123.38	32	123.72	124.50	16	181,460	0.01%
2021/11/29	23	120.78	8	121.56	120.00	15	182,714	0.01%
2021/11/26	62	122.27	77	119.21	118.50	-15	184,621	-0.01%
2021/11/25	287	125.08	74.4	123.84	124.50	212.6	183,392	0.12%	大買/鉅額交易
2021/11/24	8	119.56	12	119.92	120.00	-4	181,941	0.00%
2021/11/23	34	120.71	30	119.75	119.50	4	182,953	0.00%
2021/11/22	75	119.81	78	119.60	119.50	-3	184,329	0.00%
2021/11/19	24	118.27	22	117.68	117.00	2	185,580	0.00%
2021/11/18	75	119.68	123	119.17	119.00	-48	189,398	-0.03%	大賣/
2021/11/17	69	117.57	22	118.00	117.00	47	192,811	0.02%
2021/11/16	50	116.35	54	115.72	119.50	-4	193,997	0.00%
2021/11/15	131	113.81	76	113.47	112.00	55	196,466	0.03%	大買/
2021/11/12	22.3	111.95	30	112.28	111.50	-7.7	199,268	0.00%
2021/11/11	88	117.13	56	116.96	109.50	32	198,947	0.02%
2021/11/10	63	122.37	83	121.10	120.00	-20	197,060	-0.01%
2021/11/09	52	122.58	51	122.85	122.00	1	197,592	0.00%
2021/11/08	111	118.80	114	120.01	124.00	-3	198,679	0.00%	大買/大賣/
2021/11/05	27	111.48	36	110.79	114.00	-9	201,236	0.00%
2021/11/04	115	113.31	107	113.83	109.50	8	204,910	0.00%	大買/大賣/
2021/11/03	82	109.85	61.3	111.62	112.00	20.7	206,410	0.01%
2021/11/02	28	105.13	54.4	104.49	105.00	-26.4	209,357	-0.01%
2021/11/01	21	101.52	14.1	101.61	100.50	7	210,903	0.00%
2021/10/29	34.1	98.99	56.6	98.01	99.50	-22.5	213,497	-0.01%
2021/10/28	13	94.25	44	94.86	93.20	-31	219,262	-0.01%
2021/10/27	45	93.19	37	93.53	92.80	8	228,121	0.00%
2021/10/26	50	95.60	42	95.63	95.10	8	239,233	0.00%
2021/10/25	35	93.04	50.1	94.35	95.30	-15.1	246,483	-0.01%
2021/10/22	52	90.80	52	89.86	89.20	0	254,186	0.00%
2021/10/21	50	93.01	66	92.74	92.20	-16	260,530	-0.01%
2021/10/20	23	92.70	26	92.69	91.40	-3	265,268	0.00%
2021/10/19	50	93.09	44	93.17	91.70	6	272,326	0.00%
2021/10/18	53.1	90.52	115	89.38	92.40	-62	280,299	-0.02%	大賣/
2021/10/15	66.2	94.46	13	94.46	93.90	53.2	286,315	0.02%
2021/10/14	73	94.88	102	95.48	95.30	-29	284,975	-0.01%	大賣/
2021/10/13	39	93.76	32	94.53	92.90	7	281,702	0.00%
2021/10/12	56	93.76	47	92.97	90.50	9	279,732	0.00%
2021/10/08	27	101.15	14	101.94	100.00	13	276,342	0.00%
2021/10/07	17	102.68	26	103.75	102.50	-9	276,157	0.00%
2021/10/06	30.1	100.19	22	98.85	97.80	8.1	273,216	0.00%
2021/10/05	122	102.37	59	101.40	103.00	63	270,476	0.02%	大買/
2021/10/04	59.1	107.53	45.1	108.80	102.50	14	266,654	0.01%
2021/10/01	63.3	116.88	11.2	115.63	113.50	52.1	262,828	0.02%
2021/09/30	10	124.34	29	124.28	126.00	-19	258,955	-0.01%
2021/09/29	33	123.11	12	123.63	123.00	21	266,397	0.01%
2021/09/28	32.1	126.75	60	126.71	125.50	-27.9	272,286	-0.01%
2021/09/27	45.1	135.16	18	133.42	131.50	27.1	278,548	0.01%
2021/09/24	70	132.26	39	133.22	134.00	31	277,910	0.01%
2021/09/23	7	128.07	36	128.38	127.50	-29	276,862	-0.01%
2021/09/22	34.1	124.74	24	125.15	125.00	10.1	278,003	0.00%
2021/09/17	14	127.36	40	126.14	128.00	-26	278,093	-0.01%
2021/09/16	5	124.70	6	124.58	124.00	-1	278,408	0.00%
2021/09/15	32	122.89	24	122.40	124.50	8	279,439	0.00%
2021/09/14	54.1	127.86	25	125.40	123.50	29.1	279,133	0.01%
2021/09/13	27	134.20	24	133.98	132.00	3	278,137	0.00%
2021/09/10	27	130.65	48.8	130.72	133.50	-21.8	277,324	-0.01%
2021/09/09	7	126.36	8.5	126.50	126.50	-1.5	276,395	0.00%
2021/09/08	38	126.72	36	126.74	126.00	2	282,336	0.00%
2021/09/07	38	125.68	48	126.26	128.00	-10	296,157	0.00%
2021/09/06	22	121.66	12	122.08	118.00	10	300,566	0.00%
2021/09/03	25	126.02	22	125.23	125.50	3	306,502	0.00%
2021/09/02	26	127.06	18	129.31	129.50	8	310,347	0.00%
2021/09/01	83.4	130.40	51	129.92	128.50	32.4	315,029	0.01%
2021/08/31	38.2	139.01	26	138.25	136.00	12.2	315,876	0.00%
2021/08/30	17	141.74	42	141.86	140.00	-25	324,773	-0.01%
2021/08/27	38	141.17	23	141.72	141.00	15	330,529	0.00%
2021/08/26	19.1	141.86	23.6	142.70	142.50	-4.5	337,701	0.00%
2021/08/25	32.5	141.48	60	142.67	144.00	-27.5	346,126	-0.01%
2021/08/24	92.1	143.93	65.3	142.27	140.00	26.8	351,799	0.01%
2021/08/23	11.1	140.83	36	142.18	144.00	-25	356,981	-0.01%
2021/08/20	40	131.74	56	131.74	132.50	-16	363,044	0.00%
2021/08/19	150.1	134.02	133	132.74	128.00	17.1	368,882	0.00%	大買/大賣/
2021/08/18	67	128.35	48.2	127.90	136.00	18.8	373,418	0.01%
2021/08/17	14	129.64	29.4	130.94	126.50	-15.4	379,697	0.00%
2021/08/16	65	131.38	61	131.20	130.50	4	389,123	0.00%
2021/08/13	43	136.77	31	136.18	130.50	12	396,226	0.00%
2021/08/12	46	133.27	54	134.19	137.00	-8	405,746	0.00%
2021/08/11	116	135.56	85	131.64	132.00	31	407,695	0.01%	大買/
2021/08/10	68.6	143.38	57	143.52	139.50	11.6	403,656	0.00%
2021/08/09	73	144.49	83	144.66	142.50	-10	405,351	0.00%
2021/08/06	102	144.74	143.1	145.02	142.00	-41.1	410,188	-0.01%	大買/大賣/
2021/08/05	155	141.44	171	139.69	138.50	-16	410,472	0.00%	大買/大賣/
2021/08/04	44	142.02	38	143.25	143.50	6	413,241	0.00%
2021/08/03	223.1	141.42	198	143.36	141.00	25.1	422,017	0.01%	大買/大賣/
2021/08/02	122.3	133.29	112	134.95	141.50	10.3	419,806	0.00%	大買/大賣/
2021/07/30	232.3	141.48	201	143.17	132.00	31.3	414,783	0.01%	大買/大賣/
2021/07/29	193.1	135.22	202	136.85	144.50	-8.9	409,169	0.00%	大買/大賣/
2021/07/28	196.3	121.27	200	122.61	131.50	-3.7	407,561	0.00%	大買/大賣/
2021/07/27	97.3	130.72	46	129.91	126.50	51.3	407,672	0.01%
2021/07/26	90.6	147.51	86	145.89	140.50	4.6	408,233	0.00%
2021/07/23	135.6	147.49	150	148.24	154.00	-14.4	407,402	0.00%	大買/大賣/
2021/07/22	91	145.25	83	145.16	143.50	8	404,660	0.00%
2021/07/21	311	159.87	258	157.53	155.00	53	404,151	0.01%	大買/大賣/
2021/07/20	1.1	169.46	4	169.50	169.50	-2.9	400,099	0.00%
2021/07/19	2.2	186.24	2	187.50	186.00	0.2	408,762	0.00%
2021/07/16	0.2	179.00	6	175.00	178.50	-5.8	420,744	0.00%
2021/07/15	1.3	154.22	1	158.00	163.00	0.3	426,675	0.00%
2021/07/14	23.3	149.47	221.3	148.78	148.50	-198	431,418	-0.05%	大賣/鉅額交易
2021/07/13	14.3	165.11	34	172.71	165.00	-19.7	436,403	0.00%
2021/07/12	3	179.17	34	180.66	183.00	-31	440,608	-0.01%
2021/07/09	3.3	191.22	1	187.00	187.00	2.3	444,332	0.00%
2021/07/08	2.4	200.61	5	191.80	207.50	-2.6	453,132	0.00%
2021/07/07	5	206.60	10.1	217.23	202.00	-5.1	458,714	0.00%
2021/07/06	152.6	225.08	144.1	224.93	224.00	8.5	463,239	0.00%	大買/大賣/
2021/07/05	53.5	209.90	40.1	210.43	217.00	13.4	460,933	0.00%
2021/07/02	206	211.48	83	210.13	206.50	123	457,561	0.03%	大買/鉅額交易
2021/07/01	81.2	208.11	39.4	207.05	213.00	41.8	454,472	0.01%
2021/06/30	31.1	189.59	31.1	191.06	197.00	0	460,040	0.00%
2021/06/29	31.3	179.22	30.1	179.68	179.50	1.2	463,620	0.00%
2021/06/28	60	170.38	10.1	174.45	176.00	49.9	466,807	0.01%
2021/06/25	49	156.91	37.6	157.09	160.00	11.4	467,678	0.00%
2021/06/24	49	147.09	15	147.70	152.00	34	469,148	0.01%
2021/06/23	22.2	143.54	425	140.11	138.50	-402.8	470,103	-0.09%	大賣/鉅額交易
2021/06/22	17	156.47	18.7	153.95	153.50	-1.7	472,134	0.00%
2021/06/21	68.2	148.83	16	146.88	152.00	52.2	474,523	0.01%
2021/06/18	31.1	138.10	26	138.88	140.00	5.1	481,844	0.00%
2021/06/17	125	132.87	109	132.81	136.50	16	486,053	0.00%	大買/大賣/
2021/06/16	283	139.57	282	139.37	133.50	1	482,407	0.00%	大買/大賣/
2021/06/15	360	131.65	76	132.61	136.00	284	469,049	0.06%	大買/鉅額交易
2021/06/11	273	119.52	220.4	117.44	124.00	52.6	462,202	0.01%	大買/大賣/
2021/06/10	105	112.98	95	112.18	113.50	10	455,798	0.00%	大買/
2021/06/09	144.4	117.92	113	116.64	116.00	31.4	452,231	0.01%	大買/大賣/
2021/06/08	74	113.51	89	113.98	115.50	-15	447,647	0.00%
2021/06/07	131	109.99	103	113.30	110.50	28	445,887	0.01%	大買/大賣/
2021/06/04	104.2	118.76	80	119.19	116.50	24.2	437,397	0.01%	大買/
2021/06/03	195.1	117.63	225.1	114.67	119.00	-30	432,526	-0.01%	大買/大賣/
2021/06/02	229.9	110.42	234	111.19	110.50	-4.1	425,638	0.00%	大買/大賣/
2021/06/01	81	103.56	62.2	103.28	108.00	18.8	416,036	0.00%
2021/05/31	208.2	101.15	165	100.76	98.60	43.2	408,878	0.01%	大買/大賣/
2021/05/28	101	93.66	103	92.41	96.40	-2	400,305	0.00%	大買/大賣/
2021/05/27	96	87.93	105	88.23	87.70	-9	393,426	0.00%	大賣/
2021/05/26	177	84.20	209	84.47	85.60	-32	387,304	-0.01%	大買/大賣/
2021/05/25	154	83.17	116	82.21	82.40	38	379,915	0.01%	大買/大賣/
2021/05/24	269	87.39	315	87.73	86.40	-46	373,220	-0.01%	大買/大賣/
2021/05/21	97	82.19	219	82.22	84.70	-122	366,431	-0.03%	大賣/鉅額交易
2021/05/20	353	78.87	176.7	79.32	77.00	176.3	363,426	0.05%	大買/大賣/鉅額交易
2021/05/19	77.5	74.35	77	74.72	76.30	0.5	353,990	0.00%
2021/05/18	43	68.23	46	67.64	69.40	-3	354,300	0.00%
2021/05/17	55	66.48	51	66.05	63.10	4	355,083	0.00%
2021/05/14	146	72.59	85	71.39	70.10	61	348,929	0.02%	大買/
2021/05/13	186.4	79.46	175	80.22	77.50	11.4	341,630	0.00%	大買/大賣/
2021/05/12	63.5	90.16	179	89.83	86.10	-115.5	339,909	-0.03%	大賣/鉅額交易
2021/05/11	119	94.97	136.1	95.51	95.60	-17.1	338,553	-0.01%	大買/大賣/
2021/05/10	39	91.57	37.4	92.27	93.50	1.6	328,422	0.00%
2021/05/07	59	83.35	47.6	83.30	85.00	11.4	325,581	0.00%
2021/05/06	29	82.24	19	81.52	81.10	10	323,968	0.00%
2021/05/05	77.5	79.39	86	79.29	79.90	-8.5	320,740	0.00%
2021/05/04	197.1	82.00	128	81.36	78.00	69.1	317,797	0.02%	大買/大賣/
2021/05/03	35	85.45	59.6	84.92	86.60	-24.6	313,206	-0.01%
2021/04/29	36	76.58	29	76.58	79.00	7	311,289	0.00%
2021/04/28	81.2	78.52	61.1	78.81	76.80	20.1	313,044	0.01%
2021/04/27	69	78.50	53	79.05	77.50	16	314,226	0.01%
2021/04/26	41	74.70	44	74.98	76.80	-3	312,603	0.00%
2021/04/23	152.4	70.86	133	72.03	69.90	19.4	315,745	0.01%	大買/大賣/
2021/04/22	193	77.20	161	76.66	72.90	32	315,593	0.01%	大買/大賣/
2021/04/21	82	73.28	103.4	73.34	75.90	-21.4	308,666	-0.01%	大賣/
2021/04/20	58	68.15	43	68.16	69.00	15	309,304	0.00%
2021/04/19	67.5	67.84	24.4	67.64	68.00	43.1	313,097	0.01%
2021/04/16	58	59.91	91	60.09	63.30	-33	312,672	-0.01%
2021/04/15	63	59.24	44	59.58	59.00	19	316,287	0.01%
2021/04/14	83.5	58.12	115	58.65	59.90	-31.5	324,475	-0.01%	大賣/
2021/04/13	104	56.16	113	56.57	56.90	-9	323,391	0.00%	大買/大賣/
2021/04/12	20	54.41	53.3	54.64	55.00	-33.3	325,158	-0.01%
2021/04/09	75.2	50.13	28	50.89	50.00	47.2	327,887	0.01%
2021/04/08	40	51.59	38	51.42	52.30	2	328,861	0.00%
2021/04/07	60	50.75	82	50.66	50.50	-22	330,502	-0.01%
2021/04/06	25	48.74	76	49.02	49.50	-51	339,217	-0.02%
2021/04/01	11	47.34	19	47.32	47.90	-8	334,420	0.00%
2021/03/31	56	45.49	75	45.63	45.50	-19	335,169	-0.01%
2021/03/30	15	43.94	11	44.05	43.80	4	332,613	0.00%
2021/03/29	39	44.43	18	44.16	43.80	21	334,642	0.01%
2021/03/26	15	42.18	119.8	42.55	43.05	-104.8	338,151	-0.03%	大賣/鉅額交易
2021/03/25	92	42.44	112	42.54	41.70	-20	342,399	-0.01%	大賣/
2021/03/24	137	43.37	57	43.23	43.70	80	344,151	0.02%	大買/
2021/03/23	57	43.91	55	44.91	42.75	2	341,620	0.00%
2021/03/22	25	44.81	59	45.57	45.85	-34	335,637	-0.01%
2021/03/19	30	41.93	58.1	42.10	41.70	-28.1	335,053	-0.01%
2021/03/18	4	40.95	12	41.15	41.65	-8	336,025	0.00%
2021/03/17	4	39.99	9	39.98	40.10	-5	338,081	0.00%
2021/03/16	6	39.84	5	39.77	39.60	1	340,095	0.00%
2021/03/15	19	39.38	15	39.70	40.00	4	343,638	0.00%
2021/03/12	16	39.09	10	39.02	38.80	6	346,068	0.00%
2021/03/11	13	39.03	95	39.12	38.15	-82	345,247	-0.02%
2021/03/10	15	38.17	5	38.23	38.05	10	343,580	0.00%
2021/03/09	2	37.45	158	37.67	38.40	-156	342,793	-0.05%	大賣/鉅額交易
2021/03/08	6	38.10	4	38.34	37.35	2	342,626	0.00%
2021/03/05	7	37.44	106	37.43	37.30	-99	343,254	-0.03%	大賣/
2021/03/04	13	37.57	12	37.32	37.30	1	344,270	0.00%
2021/03/03	6	37.74	19	37.32	38.05	-13	345,435	0.00%
2021/03/02	32	38.66	31	38.45	36.50	1	347,418	0.00%
2021/02/26	73	37.65	67	38.02	37.95	6	346,878	0.00%
2021/02/25	12	37.72	17	37.82	37.65	-5	346,065	0.00%
2021/02/24	21	37.51	10	38.18	36.75	11	346,653	0.00%
2021/02/23	33	39.41	24	39.56	38.35	9	345,278	0.00%
2021/02/22	10	39.19	93	39.08	39.40	-83	343,575	-0.02%
2021/02/19	46	37.22	116	37.37	36.85	-70	341,444	-0.02%	大賣/
2021/02/18	127	38.11	44	38.06	37.45	83	340,564	0.02%	大買/
2021/02/17	26	34.76	66	34.85	36.70	-40	334,836	-0.01%
2021/02/05	39	33.84	67	33.72	33.70	-28	333,779	-0.01%
2021/02/04	95	33.96	50	33.82	33.95	45	333,977	0.01%
2021/02/03	31	34.38	48	34.30	33.55	-17	335,365	-0.01%
2021/02/02	90	33.52	22	33.56	34.10	68	334,637	0.02%
2021/02/01	109	31.19	109	31.18	31.20	0	332,819	0.00%	大買/大賣/
2021/01/29	76	31.92	128.5	31.71	31.20	-52.5	331,287	-0.02%	大賣/
2021/01/28	136	32.78	45	32.77	33.20	91	329,188	0.03%	大買/
2021/01/27	49	33.06	28	33.06	32.45	21	326,737	0.01%
2021/01/26	143	33.79	19	34.18	33.65	124	324,290	0.04%	大買/鉅額交易
2021/01/25	82	36.14	58	36.26	35.35	24	321,731	0.01%
2021/01/22	23	32.79	257.1	34.42	35.00	-234.1	317,020	-0.07%	大賣/鉅額交易
2021/01/21	44	32.54	41.2	32.17	32.10	2.9	311,919	0.00%
2021/01/20	166	31.04	59	31.60	30.45	107	307,578	0.03%	大買/鉅額交易
2021/01/19	47.2	33.47	19	34.43	32.00	28.2	301,961	0.01%
2021/01/18	226	33.01	212	33.37	34.00	14	298,582	0.00%	大買/大賣/
2021/01/15	95	35.38	38	34.85	34.25	57	291,543	0.02%
2021/01/14	58	38.46	41.8	38.66	38.05	16.2	282,872	0.01%
2021/01/13	76	38.16	50	38.19	37.45	26	277,868	0.01%
2021/01/12	92	39.65	63	40.62	38.55	29	271,214	0.01%
2021/01/11	64	42.00	50	41.92	42.65	14	263,335	0.01%
2021/01/08	117	39.22	118	39.82	40.30	-1	258,827	0.00%	大買/大賣/
2021/01/07	136	39.37	190.2	39.42	38.45	-54.2	251,081	-0.02%	大買/大賣/
2021/01/06	100	44.16	70	43.95	42.55	30	239,427	0.01%
2021/01/05	92	44.56	98	44.14	45.50	-6	232,855	0.00%
2021/01/04	74	43.01	28.5	43.54	44.75	45.5	225,311	0.02%
2020/12/31	142	39.38	149.4	39.35	40.70	-7.4	217,707	0.00%	大買/大賣/
2020/12/30	72	37.86	77	38.03	38.20	-5	211,301	0.00%
2020/12/29	206	38.23	178	38.37	38.35	28	206,347	0.01%	大買/大賣/
2020/12/28	2	35.33	29.3	36.40	36.75	-27.3	193,655	-0.01%
2020/12/25	14	33.14	28	33.01	33.45	-14	191,484	-0.01%
2020/12/24	53	31.21	56	31.38	31.00	-3	186,562	0.00%
2020/12/23	66	30.01	65	30.15	30.70	1	184,624	0.00%
2020/12/22	121.5	31.43	106	31.90	30.20	15.5	182,936	0.01%	大買/大賣/
2020/12/21	76	32.45	100	32.34	32.55	-24	178,077	-0.01%
2020/12/18	317	30.37	142.2	30.63	30.60	174.8	174,642	0.10%	大買/大賣/鉅額交易
2020/12/17	50	29.57	47	29.57	29.50	3	169,195	0.00%
2020/12/16	180	29.42	167	29.60	29.65	13	168,328	0.01%	大買/大賣/
2020/12/15	199	29.59	156	29.50	28.65	43	165,748	0.03%	大買/大賣/
2020/12/14	12	28.26	31	28.96	29.45	-19	161,575	-0.01%
2020/12/11	235	27.41	63	27.55	27.15	172	159,719	0.11%	大買/鉅額交易
2020/12/10	117	28.77	124	28.76	28.90	-7	156,348	0.00%	大買/大賣/
2020/12/09	160	28.23	425.2	28.46	28.50	-265.2	157,119	-0.17%	大買/大賣/鉅額交易
2020/12/08	28	26.14	84.9	26.02	26.65	-56.9	154,716	-0.04%
2020/12/07	54	24.44	69.2	24.41	24.25	-15.2	149,613	-0.01%
2020/12/04	26	24.21	8	24.26	24.20	18	148,675	0.01%
2020/12/03	8	24.93	7	24.91	24.75	1	148,725	0.00%
2020/12/02	48	24.53	23	24.67	24.65	25	150,359	0.02%
2020/12/01	14	24.23	27	24.34	24.30	-13	149,880	-0.01%
2020/11/30	4.8	25.15	105	25.06	24.70	-100.2	148,944	-0.07%	大賣/
2020/11/27	196	24.74	26.4	24.86	25.10	169.6	147,374	0.12%	大買/鉅額交易
2020/11/26	4	24.29	10	24.24	24.65	-6	146,402	0.00%
2020/11/25	254	23.90	46	23.99	23.85	208	145,358	0.14%	大買/鉅額交易
2020/11/24	48	23.44	50	23.56	23.15	-2	142,622	0.00%
2020/11/23	38	23.21	56	23.29	23.45	-18	141,379	-0.01%
2020/11/20	13	22.11	31.3	21.98	22.55	-18.3	141,017	-0.01%
2020/11/19	43	22.16	20	21.85	21.95	23	142,743	0.02%
2020/11/18	22	21.75	122	22.02	22.50	-100	140,647	-0.07%	大賣/
2020/11/17	3	21.10	52	21.07	21.10	-49	137,819	-0.04%
2020/11/16	43	20.45	14	20.33	20.50	29	138,620	0.02%
2020/11/13	29	20.12	21	20.02	20.10	8	139,438	0.01%
2020/11/12	84	19.68	21	19.87	19.50	63	138,375	0.05%
2020/11/11	207	19.77	214	19.93	20.20	-7	138,779	-0.01%	大買/大賣/
2020/11/10	35	20.49	24	20.93	19.95	11	137,101	0.01%
2020/11/09	23	21.53	37	21.55	21.70	-14	131,851	-0.01%
2020/11/06	26	19.95	38	20.08	20.35	-12	128,364	-0.01%
2020/11/05	1	19.85	4	19.95	19.80	-3	127,834	0.00%
2020/11/04	10	19.33	17	19.24	19.80	-7	126,762	-0.01%
2020/11/03	12	19.24	16	19.16	19.25	-4	125,533	0.00%
2020/11/02	26	19.24	7	19.26	19.20	19	124,190	0.02%
2020/10/30	4	18.85	3	18.90	18.90	1	121,735	0.00%
2020/10/29	111	18.90	134	18.51	18.95	-23	119,885	-0.02%	大買/大賣/
2020/10/28	36	19.38	41	19.58	18.80	-5	117,910	0.00%
2020/10/27	31	19.56	28	19.63	19.65	3	115,403	0.00%
2020/10/26	36	19.66	21	19.73	19.80	15	113,934	0.01%
2020/10/23	111	18.70	141	18.56	18.60	-30	109,416	-0.03%	大買/大賣/
2020/10/22	0	0.00	9	17.74	17.90	-9	106,951	-0.01%
2020/10/21	3	17.90	0	0.00	17.85	3	106,336	0.00%
2020/10/20	1	17.90	10	17.80	17.95	-9	105,733	-0.01%
2020/10/19	20	17.86	20	17.90	17.85	0	104,644	0.00%
2020/10/16	44	17.85	57	17.83	17.65	-13	103,316	-0.01%
2020/10/15	22	17.29	20	17.35	17.50	2	101,167	0.00%
2020/10/14	25	17.04	99	16.83	17.15	-74	99,905	-0.07%
2020/10/13	40	16.93	37	16.87	17.00	3	98,781	0.00%
2020/10/12	27	16.58	19	16.51	16.30	8	96,201	0.01%
2020/10/08	26	16.48	22	16.71	16.65	4	95,101	0.00%
2020/10/07	54	16.66	36	16.54	16.65	18	94,341	0.02%
2020/10/06	42	16.34	33	16.28	16.45	9	93,537	0.01%
2020/10/05	53	16.29	32	16.38	16.45	21	92,554	0.02%
2020/09/30	2	15.90	4	15.73	15.85	-2	90,775	0.00%
2020/09/29	35	15.58	11	15.87	15.45	24	89,783	0.03%
2020/09/28	20	15.40	10	15.50	15.55	10	88,723	0.01%
2020/09/25	24	15.31	34	15.46	15.40	-10	88,039	-0.01%
2020/09/24	10	15.25	10	14.95	14.80	0	85,793	0.00%
2020/09/23	61	15.22	43	15.12	15.20	18	83,579	0.02%
2020/09/22	4	15.90	0	0.00	15.80	4	79,654	0.01%
2020/09/21	55	15.85	50	15.82	15.80	5	78,597	0.01%
2020/09/18	2	16.15	5.1	16.10	16.05	-3.1	77,335	0.00%
2020/09/17	43	16.19	30	16.13	16.10	13	76,254	0.02%
2020/09/16	65	16.00	34	15.93	16.10	31	74,588	0.04%
2020/09/15	17	16.58	17	16.88	16.90	0	71,108	0.00%
2020/09/14	43	17.22	22	17.07	16.50	21	69,318	0.03%
2020/09/11	24	18.61	20	18.05	17.70	4	64,199	0.01%
2020/09/10	1	19.15	4	19.13	19.05	-3	60,379	0.00%
2020/09/09	15	18.75	0	0.00	19.00	15	59,235	0.03%
2020/09/08	2	18.65	3	18.75	18.70	-1	57,847	0.00%
2020/09/07	17	19.18	6	18.91	18.80	11	55,986	0.02%
2020/09/04	2	18.13	16	18.38	18.80	-14	52,869	-0.03%
2020/09/03	46	17.87	71	17.89	18.20	-25	51,321	-0.05%
2020/09/02	25	17.32	31	17.38	17.60	-6	49,450	-0.01%
2020/09/01	6	16.98	27	17.02	17.20	-21	48,390	-0.04%
2020/08/31	56	17.29	73	17.40	17.40	-17	46,838	-0.04%
2020/08/28	11	16.43	1	16.50	16.35	10	43,576	0.02%
2020/08/27	12	16.24	16	16.49	16.25	-4	42,409	-0.01%
2020/08/26	14	16.53	43	16.49	16.45	-29	41,223	-0.07%
2020/08/25	17	16.06	101	16.18	16.30	-84	39,046	-0.22%	大賣/
2020/08/24	10	15.10	0	0.00	15.20	10	34,943	0.03%
2020/08/21	8	15.29	1	15.60	15.20	7	34,183	0.02%
2020/08/20	47	14.97	26	15.05	15.00	21	32,488	0.06%
2020/08/19	3	15.43	14	15.54	15.40	-11	29,075	-0.04%
2020/08/18	50	14.80	2	15.20	15.20	48	26,709	0.18%
2020/08/17	16	14.05	33	14.68	14.90	-17	23,874	-0.07%
2020/08/14	0	0.00	4	13.03	13.55	-4	21,723	-0.02%
2020/08/11	18	12.52	9	12.54	12.45	9	18,327	0.05%
2020/08/10	2	11.70	4	12.06	12.50	-2	16,859	-0.01%
2020/08/07	20	11.23	20	11.35	11.40	0	15,756	0.00%
2020/07/31	0	0.00	14	11.14	11.00	-14	15,225	-0.09%
2020/07/24	3	10.73	0	0.00	10.70	3	15,977	0.02%
2020/07/17	0	0.00	0.1	10.85	10.85	-0.1	16,106	0.00%
2020/07/13	2	10.80	0	0.00	10.80	2	16,520	0.01%
2020/07/09	0	0.00	5	11.10	11.05	-5	16,775	-0.03%
2020/07/08	2	11.10	0	0.00	11.15	2	16,764	0.01%
2020/07/03	10	11.18	5	11.05	11.15	5	16,619	0.03%
2020/07/02	0	0.00	0	10.80	10.80	0	16,356	0.00%
2020/06/30	0	0.00	4	10.90	10.75	-4	16,528	-0.02%
2020/06/23	2	10.80	0	0.00	10.75	2	16,845	0.01%
2020/06/16	0	0.00	11	11.16	11.25	-11	16,725	-0.07%
2020/06/15	1	10.80	0	0.00	10.75	1	16,923	0.01%
2020/06/09	2	11.30	0	0.00	11.30	2	17,670	0.01%
2020/06/05	3	11.42	1	11.35	11.40	2	17,760	0.01%
2020/06/03	2	11.25	0	0.00	11.30	2	17,902	0.01%
2020/06/01	0	0.00	0.5	11.15	11.20	-0.5	18,068	0.00%
2020/05/29	0	0.00	2	11.05	10.90	-2	17,956	-0.01%
2020/05/28	2	10.90	2	11.15	10.90	0	17,750	0.00%
2020/05/26	2	10.90	0	0.00	10.95	2	17,513	0.01%
2020/05/18	15	10.50	15	10.55	10.70	0	16,605	0.00%
2020/05/07	20	10.60	20	10.60	10.60	0	16,552	0.00%
2020/05/05	5	10.75	5	10.55	10.65	0	16,636	0.00%
2020/04/30	70	10.94	70	11.04	11.10	0	16,615	0.00%
2020/04/29	2	10.80	8	10.75	10.70	-6	16,169	-0.04%
2020/04/28	66	10.44	20	10.55	10.55	46	15,964	0.29%
2020/04/24	3	9.94	0	0.00	9.94	3	16,289	0.02%
2020/04/23	0	0.00	20	10.00	10.05	-20	16,292	-0.12%
2020/04/21	30	10.00	20	9.87	9.88	10	16,366	0.06%
2020/04/20	0	0.00	10	10.10	10.10	-10	16,196	-0.06%
2020/04/16	20	10.20	20	10.25	10.30	0	16,326	0.00%
2020/04/14	20	10.20	0	0.00	10.15	20	15,993	0.13%
2020/04/09	0	0.00	6	9.98	10.25	-6	16,548	-0.04%
2020/04/07	0	0.00	1	9.27	9.26	-1	16,073	-0.01%
2020/04/06	6	9.01	0	0.00	9.11	6	15,969	0.04%
2020/03/24	2	9.50	0	0.00	9.44	2	14,981	0.01%
2020/03/20	0	0.00	1	9.55	9.60	-1	14,994	-0.01%
2020/03/18	2	9.80	0	0.00	9.50	2	14,626	0.01%
2020/03/17	1	9.44	0	0.00	9.42	1	14,397	0.01%
2020/03/13	30	10.18	0	0.00	10.45	30	13,652	0.22%
2020/03/11	15	11.70	15	11.65	11.55	0	13,052	0.00%
2020/03/06	0	0.00	1	11.75	11.70	-1	12,639	-0.01%
2020/03/05	1	11.85	1	11.65	11.85	0	12,641	0.00%
2020/03/04	1	11.60	0	0.00	11.55	1	12,447	0.01%
2020/02/10	3	11.60	3	11.35	11.50	0	12,262	0.00%
2020/02/06	2	11.85	0	0.00	11.95	2	12,973	0.02%
2020/02/04	1	11.55	0	0.00	11.60	1	13,085	0.01%
2020/01/30	2	12.15	5	12.25	11.80	-3	13,347	-0.02%
2020/01/14	2	13.30	2	13.20	13.20	0	13,241	0.00%
2020/01/10	0	0.00	2	13.00	13.15	-2	13,087	-0.02%
2020/01/08	2	12.60	0	0.00	12.60	2	12,602	0.02%
2020/01/07	0	0.00	2	12.95	12.90	-2	12,458	-0.02%
2020/01/06	2	13.15	0.2	12.90	13.00	1.8	12,401	0.01%
2020/01/03	0	0.00	2	13.00	13.00	-2	12,096	-0.02%
2019/12/26	1	12.55	0	0.00	12.50	1	11,694	0.01%
2019/12/19	2	12.55	3	12.55	12.50	-1	12,072	-0.01%
2019/12/18	3	12.65	7	12.63	12.65	-4	11,984	-0.03%
2019/12/16	2	12.35	0	0.00	12.45	2	11,701	0.02%
2019/12/13	1	12.30	5	12.45	12.40	-4	11,696	-0.03%
2019/12/10	0	0.00	5	12.30	12.25	-5	11,682	-0.04%
2019/12/05	2	12.25	0	0.00	12.35	2	11,600	0.02%
2019/12/03	2	12.40	0	0.00	12.45	2	11,336	0.02%
2019/11/29	2	12.50	5	12.55	12.40	-3	11,292	-0.03%
2019/11/27	70	12.50	2	12.65	12.55	68	11,136	0.61%
2019/11/26	3	12.40	0	0.00	12.50	3	10,997	0.03%
2019/11/25	3	12.40	0	0.00	12.35	3	10,860	0.03%
2019/11/22	0	0.00	3	12.50	12.40	-3	10,857	-0.03%
2019/11/21	5	12.53	0	0.00	12.55	5	10,902	0.05%
2019/11/20	0	0.00	5	12.68	12.85	-5	10,885	-0.05%
2019/11/19	0	0.00	0.2	12.50	12.50	-0.2	10,607	0.00%
2019/11/14	2	12.45	0	0.00	12.35	2	10,800	0.02%
2019/11/05	2	12.45	72	12.41	12.65	-70	11,154	-0.63%
2019/10/30	0	0.00	1	12.55	12.60	-1	11,159	-0.01%
2019/10/29	2	12.85	0	0.00	12.70	2	10,954	0.02%
2019/10/22	0	0.00	2	13.40	13.40	-2	11,330	-0.02%
2019/10/17	0	0.00	1	13.10	13.10	-1	12,137	-0.01%
2019/10/03	2	12.80	0	0.00	12.70	2	12,315	0.02%
2019/10/02	5	12.95	0	0.00	13.05	5	12,431	0.04%
2019/09/18	0	0.00	2	13.20	13.10	-2	13,170	-0.02%
2019/09/16	5	13.00	0	0.00	13.00	5	13,336	0.04%
2019/08/28	0	0.00	2	12.80	12.75	-2	12,884	-0.02%
2019/08/26	2	12.60	0	0.00	12.55	2	12,879	0.02%
2019/08/13	10	13.30	10	13.10	13.10	0	12,140	0.00%
2019/08/06	10	13.05	0	0.00	13.25	10	12,195	0.08%
2019/08/05	4	13.40	5	13.30	13.40	-1	11,987	-0.01%
2019/08/02	5	13.55	5	13.50	13.40	0	12,013	0.00%
2019/08/01	10	14.25	0	0.00	14.10	10	11,675	0.09%
2019/07/30	10	14.23	5	14.20	14.25	5	11,591	0.04%
2019/07/23	0	0.00	1	14.10	14.00	-1	11,295	-0.01%
2019/07/22	3	13.97	4	13.95	14.15	-1	11,146	-0.01%
2019/07/04	0	0.00	5	13.50	13.50	-5	11,989	-0.04%
2019/07/01	0	0.00	1	12.95	13.10	-1	11,539	-0.01%
2019/06/28	5	12.55	0	0.00	12.45	5	11,211	0.04%
2019/06/20	10	12.50	13	12.50	12.50	-3	11,438	-0.03%
2019/06/17	0.7	11.95	0	0.00	11.95	0.7	11,266	0.01%
2019/06/06	0	0.00	4.2	11.95	11.95	-4.2	11,392	-0.04%
2019/06/05	0	0.00	1	12.00	12.00	-1	11,442	-0.01%
2019/06/03	0	0.00	2	11.90	11.95	-2	11,386	-0.02%
2019/05/31	2	12.03	0	0.00	12.10	2	11,382	0.02%
2019/05/22	2	12.10	0	12.15	12.10	2	12,203	0.02%
2019/05/21	0	0.00	2	12.25	12.25	-2	12,274	-0.02%
2019/05/20	1	12.10	0	0.00	12.05	1	12,246	0.01%
2019/05/17	2	12.10	0	0.00	12.05	2	12,242	0.02%
2019/05/14	10	12.40	0	0.00	12.35	10	12,283	0.08%
2019/05/09	3	12.72	0	0.00	12.60	3	12,018	0.02%
2019/05/08	2	12.75	4	12.81	12.95	-2	11,830	-0.02%
2019/05/07	2	13.05	0	0.00	13.00	2	11,647	0.02%
2019/05/03	0	0.00	2	13.60	13.70	-2	10,955	-0.02%
2019/04/24	0	0.00	5	13.40	13.20	-5	10,129	-0.05%
2019/04/22	5	13.45	2	13.35	13.30	3	9,816	0.03%
2019/04/19	1	13.00	6	12.93	12.95	-5	9,401	-0.05%
2019/04/18	2	12.58	3	12.60	12.60	-1	8,979	-0.01%
2019/04/17	1	12.70	0	0.00	12.70	1	8,847	0.01%
2019/04/16	5	12.80	0	0.00	12.65	5	8,641	0.06%
2019/04/15	5	12.60	3	12.67	12.60	2	8,450	0.02%
2019/04/01	1	11.85	0	0.00	11.85	1	7,937	0.01%
2019/03/27	7	11.81	5	11.85	11.70	2	8,052	0.02%
2019/03/26	2	11.85	0	0.00	11.85	2	8,036	0.02%
2019/03/25	2	12.00	0	0.00	11.90	2	7,976	0.03%
2019/03/06	0	0.00	5.9	12.21	12.25	-5.9	11,288	-0.05%
2019/02/22	0	0.00	7	12.10	12.15	-7	11,516	-0.06%
2019/02/20	1	11.95	0	0.00	12.00	1	11,234	0.01%
2019/02/18	1	11.85	0	0.00	11.85	1	11,257	0.01%
2019/02/15	3	11.95	0	0.00	11.85	3	11,419	0.03%
2019/02/14	0	0.00	2.1	11.90	11.90	-2.1	11,375	-0.02%
2019/02/11	3	11.95	0	0.00	11.95	3	11,325	0.03%
2019/01/30	0	0.00	15.5	12.05	11.95	-15.5	11,311	-0.14%
2019/01/28	0	0.00	5	12.05	12.05	-5	11,411	-0.04%
2019/01/18	0	0.00	5.1	12.05	12.05	-5.1	11,933	-0.04%
2019/01/11	2	12.15	2	11.95	11.95	0	12,302	0.00%
2019/01/09	0	0.00	1	12.10	12.05	-1	12,471	-0.01%
2019/01/07	1	11.85	0	0.00	11.95	1	12,443	0.01%
2019/01/03	0	0.00	10	11.95	11.85	-10	12,761	-0.08%
2018/12/19	0	0.00	15	12.45	12.55	-15	12,524	-0.12%
2018/12/17	5	12.80	0	0.00	12.85	5	12,300	0.04%
2018/12/13	0	0.00	1	12.55	12.50	-1	12,011	-0.01%
2018/12/12	0	0.00	50	12.10	12.15	-50	11,644	-0.43%
2018/12/11	2	12.10	2	12.05	12.05	0	11,561	0.00%
2018/12/07	0.2	12.05	0	0.00	12.00	0.2	11,284	0.00%
2018/12/06	2	12.00	4	11.90	11.90	-2	11,273	-0.02%
2018/12/05	0	0.00	5	12.10	12.20	-5	11,076	-0.05%
2018/12/04	2	12.20	3.5	12.16	12.25	-1.5	10,963	-0.01%
2018/12/03	0	0.00	5	12.00	11.95	-5	10,609	-0.05%
2018/11/30	5	11.75	5	11.85	11.65	0	10,062	0.00%
2018/11/29	0	0.00	2.3	12.06	12.00	-2.3	9,059	-0.03%
2018/11/28	4	12.11	11	12.15	12.15	-7	8,833	-0.08%
2018/11/26	0	0.00	3	11.67	11.65	-3	8,199	-0.04%
2018/11/22	0	0.00	7	11.66	11.60	-7	8,228	-0.09%
2018/11/21	50	11.55	0	0.00	11.70	50	8,322	0.60%
2018/11/14	3	11.45	48	11.45	11.70	-45	8,118	-0.55%
2018/11/08	1	11.40	0	0.00	11.40	1	8,073	0.01%
2018/11/06	0	0.00	1.1	11.26	11.30	-1.1	8,073	-0.01%
2018/11/02	0	0.00	1	11.35	11.35	-1	8,002	-0.01%
2018/10/30	0.7	11.35	0	0.00	11.35	0.7	8,099	0.01%
2018/10/26	1	11.50	0	0.00	11.30	1	8,110	0.01%
2018/10/25	20	11.48	2	11.60	11.40	18	8,166	0.22%
2018/10/24	20	11.78	10	11.95	11.85	10	8,005	0.12%
2018/10/23	20	11.98	0	0.00	11.85	20	8,012	0.25%
2018/10/22	2	12.13	2	12.15	12.20	0	8,002	0.00%
2018/10/18	0	0.00	12	12.25	12.15	-12	7,878	-0.15%
2018/10/17	2	11.83	0	0.00	11.70	2	7,784	0.03%
2018/10/16	1	11.70	0	0.00	11.75	1	7,790	0.01%
2018/10/12	4	11.70	0	0.00	11.70	4	7,777	0.05%
2018/10/11	11	11.70	0	0.00	11.55	11	7,688	0.14%
2018/10/09	0	0.00	3.8	12.60	12.55	-3.8	7,394	-0.05%
2018/10/02	0.2	12.95	0	0.00	12.95	0.2	7,452	0.00%
2018/09/28	0	0.00	2	12.95	12.80	-2	7,596	-0.03%
2018/09/27	2	13.10	0	13.00	13.05	2	7,588	0.03%
2018/09/21	1	12.70	0	0.00	12.75	1	7,746	0.01%
2018/09/20	0	0.00	4	12.65	12.60	-4	7,933	-0.05%
2018/09/19	4	12.65	0	0.00	12.70	4	8,140	0.05%
2018/09/18	0	12.25	0	0.00	12.25	0	8,238	0.00%
2018/09/17	2	12.25	0	0.00	12.25	2	8,529	0.02%
2018/09/14	2	12.40	0	0.00	12.40	2	8,688	0.02%
2018/09/11	1	12.20	0	0.00	12.30	1	8,988	0.01%
2018/09/10	1	12.25	0	0.00	12.10	1	9,068	0.01%
2018/09/06	10	12.60	0	0.00	12.60	10	8,936	0.11%
2018/09/05	19	12.80	0	0.00	12.70	19	8,928	0.21%
2018/09/04	11	12.85	0	0.00	12.90	11	8,931	0.12%
2018/09/03	0	0.00	1	12.90	12.90	-1	9,028	-0.01%
2018/08/30	2	12.85	1	13.00	12.85	1	9,112	0.01%
2018/08/29	4	12.86	2	13.03	13.00	2	9,103	0.02%
2018/08/28	2	13.50	0	0.00	13.55	2	8,936	0.02%
2018/08/10	0	0.00	1	13.95	13.90	-1	10,133	-0.01%
2018/08/06	2	14.40	2	14.35	14.40	0	10,217	0.00%
2018/08/03	0	0.00	3	13.90	14.00	-3	10,098	-0.03%
2018/08/02	1	14.00	0	0.00	13.85	1	10,189	0.01%
2018/08/01	3	14.15	1	14.15	14.15	2	10,196	0.02%
2018/07/30	0	0.00	7	13.84	13.75	-7	10,216	-0.07%
2018/07/27	0	0.00	2	13.60	13.80	-2	10,222	-0.02%
2018/07/18	0	0.00	1	13.35	13.40	-1	11,359	-0.01%
2018/07/12	1	12.95	0	0.00	12.90	1	11,588	0.01%
2018/07/11	7.5	13.06	0	0.00	13.10	7.5	11,641	0.06%
2018/07/09	0	0.00	0.3	12.85	12.85	-0.3	11,692	0.00%
2018/07/03	0	0.00	3	13.35	13.20	-3	11,842	-0.03%
2018/07/02	13	13.40	0	0.00	13.35	13	11,812	0.11%
2018/06/28	7	12.86	0	0.00	12.95	7	11,482	0.06%
2018/06/27	0	0.00	37	13.10	13.05	-37	11,368	-0.33%
2018/06/25	2	13.90	10	13.85	13.80	-8	11,240	-0.07%
2018/06/22	2	14.10	0	0.00	14.10	2	11,204	0.02%
2018/06/19	1	14.65	0	0.00	14.55	1	11,403	0.01%
2018/06/12	2	14.75	0	0.00	14.75	2	12,633	0.02%
2018/06/11	2	14.70	0	0.00	14.65	2	12,648	0.02%
2018/06/08	3	14.80	0	0.00	14.80	3	12,606	0.02%
2018/05/31	2	14.70	5	14.85	14.85	-3	13,396	-0.02%
2018/05/30	10	14.95	10.6	14.75	14.75	-0.6	13,509	0.00%
2018/05/29	2	15.30	0	0.00	15.05	2	13,537	0.01%
2018/05/22	2	15.75	8	15.53	15.40	-6	13,950	-0.04%
2018/05/21	0	0.00	1	15.10	15.10	-1	13,550	-0.01%
2018/05/17	0	0.00	6	14.70	14.70	-6	13,812	-0.04%
2018/05/16	0	0.00	2	14.65	14.80	-2	14,026	-0.01%
2018/05/14	6	14.69	4	14.65	14.65	2	15,200	0.01%
2018/05/04	1	14.90	1	15.00	15.00	0	15,983	0.00%
2018/05/03	3	15.10	0	0.00	15.00	3	15,982	0.02%
2018/05/02	5	15.10	1	15.05	15.05	4	16,161	0.02%
2018/04/30	1	15.10	2	15.05	15.10	-1	16,509	-0.01%
2018/04/24	1	14.70	0	0.00	14.55	1	17,631	0.01%
2018/04/19	1	15.00	1	15.05	14.95	0	18,319	0.00%
2018/04/16	1	14.95	0	0.00	14.90	1	19,295	0.01%
2018/04/12	5	15.00	0	0.00	15.00	5	20,260	0.02%
2018/04/02	0	0.00	1	15.20	15.20	-1	28,675	0.00%
2018/03/31	0.3	15.15	0	0.00	15.15	0.3	28,786	0.00%
2018/03/29	5	15.05	0	0.00	15.05	5	29,102	0.02%
2018/03/28	16	15.10	0	0.00	15.10	16	29,124	0.05%
2018/03/27	1	15.40	1	15.30	15.30	0	29,139	0.00%
2018/03/23	1	15.30	1	15.40	15.40	0	29,609	0.00%
2018/03/22	1	15.75	0	0.00	15.75	1	29,682	0.00%
2018/03/19	0	0.00	11	16.15	16.20	-11	29,292	-0.04%
2018/03/16	1	15.50	1	15.60	15.60	0	29,043	0.00%
2018/03/14	1	15.65	0	0.00	15.70	1	29,378	0.00%
2018/03/12	37	15.83	0	0.00	15.85	37	31,022	0.12%
2018/03/01	0	0.00	0	15.90	15.90	0	32,670	0.00%
2018/02/23	0	0.00	2	15.70	15.50	-2	32,621	-0.01%
2018/02/21	2	15.65	0	0.00	15.50	2	32,819	0.01%
2018/02/07	1	15.65	1	15.55	15.50	0	32,820	0.00%
2018/02/06	10	15.70	0	0.00	15.30	10	33,097	0.03%
2018/02/05	0	0.00	2	16.30	16.45	-2	32,631	-0.01%
2018/02/01	3	17.17	2	17.15	17.15	1	32,782	0.00%
2018/01/26	1	17.35	0	0.00	17.25	1	33,972	0.00%
2018/01/25	0	0.00	15	17.40	17.40	-15	34,056	-0.04%
2018/01/24	1	17.55	1	17.45	17.60	0	34,671	0.00%
2018/01/23	5	17.20	3	17.15	17.15	2	34,505	0.01%
2018/01/22	0	0.00	16.1	17.55	17.50	-16.1	34,772	-0.05%
2018/01/19	15	18.07	0	0.00	18.05	15	34,455	0.04%
2018/01/18	0	0.00	4	18.05	18.10	-4	34,640	-0.01%
2018/01/17	0	0.00	5	18.00	18.05	-5	34,805	-0.01%
2018/01/15	0.1	18.00	2	18.08	18.05	-2	35,990	-0.01%
2018/01/12	2	18.05	2	18.00	18.00	0	36,139	0.00%
2018/01/11	3	18.22	2	18.00	17.85	1	35,930	0.00%
2018/01/10	0	0.00	5	17.75	17.75	-5	35,893	-0.01%
2018/01/09	12	18.33	12	18.21	18.20	0	35,609	0.00%
2018/01/08	21	18.44	8	18.43	18.40	13	35,487	0.04%
2018/01/05	55	18.54	37	18.54	18.70	18	35,212	0.05%
2018/01/04	19	17.66	14	17.87	18.15	5	32,858	0.02%
2018/01/03	41	18.07	10	17.65	17.70	31	31,810	0.10%
2018/01/02	26	17.41	29	17.87	17.95	-3	29,691	-0.01%