長榮 (2603)-美好-苗栗券商分點個股進出

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
172.5
漲跌
▼5.5
漲幅
-3.09%
成交量
56,806張
產業
上市航運類股
4701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－美好-苗栗券商分點個股進出

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

美好-苗栗券商分點個股進出
美好-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	14	174.75	4	177.50	172.50	10	39,204	0.03%
2024/05/07	4	179.88	4	181.13	178.00	0	38,428	0.00%
2024/05/06	5	181.20	3	182.33	180.50	2	38,171	0.01%
2024/05/03	5	180.00	3	181.00	180.00	2	38,082	0.01%
2024/05/02	14	184.75	2	183.75	181.50	12	37,955	0.03%
2024/04/30	6	187.83	4	189.13	189.50	2	37,605	0.01%
2024/04/29	5	191.20	15.6	192.39	191.50	-10.6	37,284	-0.03%
2024/04/26	4	186.00	10	186.20	187.00	-6	36,888	-0.02%
2024/04/25	2	178.00	3	180.00	181.00	-1	36,262	0.00%
2024/04/24	1	177.50	8	178.75	180.00	-7	36,522	-0.02%
2024/04/23	3	174.17	2	176.00	173.50	1	36,537	0.00%
2024/04/22	7	176.93	11	180.05	174.00	-4	36,681	-0.01%
2024/04/19	17	175.65	18.1	176.13	172.50	-1.1	36,159	0.00%
2024/04/18	1	169.50	1	171.50	168.00	0	36,032	0.00%
2024/04/17	2	170.50	3	172.17	170.50	-1	36,093	0.00%
2024/04/16	7	172.21	1.5	172.50	170.50	5.5	36,505	0.02%
2024/04/15	5	172.40	3	175.83	178.00	2	37,006	0.01%
2024/04/12	0	0.00	0.2	176.00	176.50	-0.2	37,086	0.00%
2024/04/11	2.2	174.95	14.1	174.75	175.00	-11.9	37,542	-0.03%
2024/04/10	11	171.50	1	172.50	169.00	10	38,445	0.03%
2024/04/09	1.1	170.54	3.4	171.35	171.00	-2.3	39,073	-0.01%
2024/04/08	0.3	168.00	1.2	166.42	168.00	-0.9	39,673	0.00%
2024/04/03	1	165.00	0	0.00	165.00	1	39,600	0.00%
2024/04/02	3	165.83	5	164.70	165.50	-2	39,719	-0.01%
2024/04/01	6.7	169.06	2	169.00	167.50	4.7	39,542	0.01%
2024/03/29	3.1	175.24	10	175.95	172.00	-6.9	39,509	-0.02%
2024/03/28	5.3	174.14	5	176.50	176.00	0.3	39,026	0.00%
2024/03/27	2	174.00	11	175.91	175.50	-9	38,886	-0.02%
2024/03/26	2	172.00	3	171.83	171.50	-1	39,666	0.00%
2024/03/25	8	172.69	15	174.00	173.50	-7	40,019	-0.02%
2024/03/22	19	171.29	0	0.00	170.00	19	40,849	0.05%
2024/03/21	7	176.00	1.3	175.23	175.00	5.7	41,611	0.01%
2024/03/20	21.1	179.82	22	179.86	176.00	-0.9	41,532	0.00%
2024/03/19	19.2	169.21	24	170.83	177.00	-4.8	40,415	-0.01%
2024/03/18	19	163.11	11	163.59	164.50	8	39,780	0.02%
2024/03/15	15.2	169.34	4	169.00	166.50	11.2	40,039	0.03%
2024/03/14	13	184.35	3	183.17	183.50	10	38,795	0.03%
2024/03/13	6	191.50	10	192.15	191.00	-4	38,018	-0.01%
2024/03/12	6	183.33	11.8	186.15	187.50	-5.8	37,317	-0.02%
2024/03/11	9	181.56	10	181.99	180.00	-1	36,896	0.00%
2024/03/08	12	181.33	12	183.29	179.50	0	36,775	0.00%
2024/03/07	4	175.63	5	177.00	177.50	-1	36,257	0.00%
2024/03/06	2	171.75	0	0.00	171.50	2	35,864	0.01%
2024/03/05	7	173.43	7	174.14	173.50	0	35,697	0.00%
2024/03/04	4	162.88	14	169.39	172.00	-10	35,258	-0.03%
2024/03/01	2	165.25	2	165.50	165.00	0	34,722	0.00%
2024/02/29	3	164.50	8.4	165.63	165.50	-5.4	34,435	-0.02%
2024/02/27	4	161.50	5	160.90	159.50	-1	33,938	0.00%
2024/02/26	1	159.00	1	159.50	160.00	0	33,830	0.00%
2024/02/23	4	161.75	2	160.50	159.50	2	33,829	0.01%
2024/02/22	2	160.25	34	161.25	162.50	-32	33,543	-0.10%
2024/02/21	0	0.00	18	155.94	155.00	-18	32,882	-0.05%
2024/02/20	10	151.00	11	152.82	153.50	-1	32,583	0.00%
2024/02/19	2	147.50	1	149.00	149.00	1	32,553	0.00%
2024/02/16	2	148.75	0	0.00	148.00	2	32,785	0.01%
2024/02/15	9	147.83	0	0.00	149.00	9	33,361	0.03%
2024/02/05	0	0.00	4	152.00	152.00	-4	33,037	-0.01%
2024/02/02	17	150.50	0	0.00	150.00	17	32,998	0.05%
2024/02/01	3	154.83	11	155.68	157.00	-8	32,542	-0.02%
2024/01/31	2	152.00	6	151.00	150.50	-4	32,117	-0.01%
2024/01/30	0	0.00	1	152.50	151.50	-1	32,035	0.00%
2024/01/29	4	150.75	0	0.00	151.50	4	32,167	0.01%
2024/01/26	3	152.00	2	150.00	151.00	1	32,157	0.00%
2024/01/25	0	0.00	2	151.75	151.50	-2	32,011	-0.01%
2024/01/24	3	156.00	1	155.00	153.50	2	31,874	0.01%
2024/01/23	0	0.00	1	155.00	152.50	-1	31,848	0.00%
2024/01/22	3	149.33	2	151.00	152.50	1	31,840	0.00%
2024/01/18	2	156.25	5	155.80	158.00	-3	31,319	-0.01%
2024/01/17	7	152.79	8	154.94	152.50	-1	30,863	0.00%
2024/01/16	6	157.58	4	154.63	153.50	2	30,351	0.01%
2024/01/15	5	158.00	5	158.90	158.50	0	29,887	0.00%
2024/01/12	0	0.00	7	154.93	156.50	-7	29,552	-0.02%
2024/01/11	1	148.50	3	148.67	149.00	-2	28,933	-0.01%
2024/01/10	7	147.86	0	0.00	148.00	7	28,833	0.02%
2024/01/09	11	151.64	5	150.30	151.50	6	28,159	0.02%
2024/01/08	11	160.41	2	161.00	160.50	9	27,201	0.03%
2024/01/05	9	161.83	3	162.83	162.50	6	26,660	0.02%
2024/01/04	15	160.83	22.9	160.51	161.00	-7.9	26,027	-0.03%
2024/01/03	6	154.08	13	154.08	155.00	-7	25,080	-0.03%
2024/01/02	5	150.70	8	152.06	151.00	-3	24,376	-0.01%
2023/12/29	1	142.50	0	0.00	143.50	1	23,571	0.00%
2023/12/28	3	142.83	4	143.50	143.00	-1	23,503	0.00%
2023/12/27	3	150.67	3	147.83	147.00	0	23,295	0.00%
2023/12/26	1	147.00	3	144.83	146.50	-2	23,118	-0.01%
2023/12/25	14.2	144.18	7	141.93	142.00	7.2	22,603	0.03%
2023/12/22	4	151.00	7	151.71	153.00	-3	21,338	-0.01%
2023/12/21	6	150.58	4	151.25	152.00	2	20,511	0.01%
2023/12/20	3.2	147.03	1	147.00	148.00	2.2	19,284	0.01%
2023/12/19	4	144.88	12.8	145.84	147.00	-8.8	18,551	-0.05%
2023/12/18	5	141.40	3	140.50	141.50	2	17,480	0.01%
2023/12/15	6	133.67	4	132.88	134.00	2	16,324	0.01%
2023/12/14	2	129.00	1.4	128.50	129.00	0.6	15,980	0.00%
2023/12/13	0	0.00	3	129.33	129.50	-3	16,287	-0.02%
2023/12/12	7	127.43	15	128.27	129.00	-8	17,166	-0.05%
2023/12/11	0	0.00	25	120.36	122.00	-25	16,528	-0.15%
2023/12/08	2	117.00	2	117.50	118.50	0	16,123	0.00%
2023/12/07	1	115.50	1	115.50	115.50	0	16,004	0.00%
2023/12/06	1	116.00	0	0.00	117.00	1	16,028	0.01%
2023/12/05	2	118.25	1	118.00	117.50	1	15,952	0.01%
2023/12/04	6	116.92	10	117.75	118.50	-4	15,627	-0.03%
2023/12/01	0	0.00	2	114.00	114.50	-2	15,074	-0.01%
2023/11/30	3.2	111.69	0	0.00	112.00	3.2	15,019	0.02%
2023/11/28	2	114.00	0	0.00	114.00	2	14,999	0.01%
2023/11/24	6	112.17	0	0.00	113.00	6	14,895	0.04%
2023/11/22	4	112.50	0	0.00	112.00	4	14,926	0.03%
2023/11/21	3	113.17	2	113.50	113.50	1	14,894	0.01%
2023/11/17	3	116.00	0	0.00	115.00	3	14,806	0.02%
2023/11/16	1	116.00	14	116.64	117.00	-13	14,770	-0.09%
2023/11/15	2	115.00	6	114.08	115.50	-4	14,653	-0.03%
2023/11/14	0	0.00	9	114.56	114.00	-9	15,129	-0.06%
2023/11/13	3	109.50	0	0.00	108.50	3	14,642	0.02%
2023/11/10	0	0.00	1	109.50	109.00	-1	14,845	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/07	0.8	108.50	1	110.00	108.50	-0.2	15,173	0.00%
2023/11/06	1	108.50	0	0.00	109.00	1	15,305	0.01%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/31	0	0.00	1	108.00	107.50	-1	16,245	-0.01%
2023/10/30	0	0.00	7	109.36	110.00	-7	16,294	-0.04%
2023/10/27	0	0.00	8	107.50	108.00	-8	16,352	-0.05%
2023/10/26	0	0.00	3	106.17	106.50	-3	16,883	-0.02%
2023/10/25	0	0.00	2	106.00	105.50	-2	17,495	-0.01%
2023/10/23	0	0.00	2	103.75	103.50	-2	18,210	-0.01%
2023/10/20	1	102.00	3	102.50	103.50	-2	18,343	-0.01%
2023/10/19	1	103.50	1	103.50	103.50	0	18,547	0.00%
2023/10/18	3	103.00	2	103.25	102.50	1	18,937	0.01%
2023/10/17	5	103.40	0	0.00	103.00	5	19,151	0.03%
2023/10/13	2	104.75	0	0.00	105.00	2	20,186	0.01%
2023/10/12	1	105.00	1.2	104.67	106.00	-0.2	20,497	0.00%
2023/10/11	12	104.17	2	105.25	103.50	10	20,907	0.05%
2023/10/06	0	0.00	1	110.50	111.00	-1	21,333	0.00%
2023/10/05	1	112.00	2	112.00	112.00	-1	21,800	0.00%
2023/10/04	4	109.38	0	0.00	110.00	4	22,082	0.02%
2023/10/03	2	111.75	0	0.00	110.50	2	22,392	0.01%
2023/10/02	2	113.00	4	112.50	113.50	-2	22,820	-0.01%
2023/09/26	0	0.00	6	116.08	115.50	-6	27,344	-0.02%
2023/09/25	0	0.00	1	116.00	116.00	-1	28,400	0.00%
2023/09/22	6	114.58	3	114.00	114.50	3	30,676	0.01%
2023/09/21	4.1	116.60	2	115.25	115.50	2.1	32,343	0.01%
2023/09/20	7	117.07	1.1	117.64	117.50	5.9	32,854	0.02%
2023/09/19	2.2	115.68	23	116.50	116.00	-20.8	33,020	-0.06%
2023/09/18	5	117.10	1	119.00	117.00	4	33,391	0.01%
2023/09/15	10	115.25	16.5	116.38	118.50	-6.5	33,494	-0.02%
2023/09/14	3	107.50	6	108.92	109.50	-3	32,626	-0.01%
2023/09/13	0	106.00	2	106.50	106.50	-2	32,821	-0.01%
2023/09/08	0	0.00	2	107.00	107.00	-2	34,493	-0.01%
2023/09/07	1	107.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	1	108.00	1	107.00	107.00	0	35,038	0.00%
2023/09/05	1	108.00	7	107.64	108.50	-6	35,164	-0.02%
2023/09/04	0	0.00	1	107.00	107.50	-1	35,576	0.00%
2023/09/01	1	105.50	0	0.00	105.50	1	35,625	0.00%
2023/08/31	1	106.50	0	0.00	106.50	1	35,862	0.00%
2023/08/30	0	0.00	3	106.00	105.50	-3	36,167	-0.01%
2023/08/29	1	106.00	2	106.00	105.50	-1	36,398	0.00%
2023/08/28	2	104.75	1	105.00	105.00	1	36,584	0.00%
2023/08/25	1	106.00	1	106.00	105.50	0	36,830	0.00%
2023/08/21	1	105.50	0	0.00	105.00	1	37,731	0.00%
2023/08/18	12	109.79	11.4	108.62	107.00	0.6	37,575	0.00%
2023/08/17	0	0.00	1	106.00	106.00	-1	36,942	0.00%
2023/08/16	9	104.28	0	0.00	104.00	9	36,917	0.02%
2023/08/15	1	106.00	0	0.00	106.00	1	36,768	0.00%
2023/08/14	0	0.00	4	106.88	106.50	-4	36,783	-0.01%
2023/08/11	1	106.50	2	107.75	108.00	-1	36,707	0.00%
2023/08/10	1	106.50	3	106.50	107.00	-2	36,734	-0.01%
2023/08/08	0	0.00	7	107.21	107.50	-7	36,719	-0.02%
2023/08/07	0	0.00	2	106.50	106.50	-2	36,651	-0.01%
2023/08/04	1	108.50	3	107.00	109.00	-2	36,474	-0.01%
2023/08/02	3	104.83	2	104.00	105.00	1	36,055	0.00%
2023/08/01	4	104.00	4	104.63	105.50	0	35,949	0.00%
2023/07/31	4.2	104.60	1	106.50	104.00	3.2	35,838	0.01%
2023/07/28	2	106.75	6.4	106.72	107.50	-4.4	35,459	-0.01%
2023/07/27	1	103.50	2	102.75	103.00	-1	35,471	0.00%
2023/07/26	1	102.50	6	102.08	102.00	-5	35,888	-0.01%
2023/07/25	1	99.50	3	99.87	99.70	-2	35,577	-0.01%
2023/07/24	4	99.28	4	99.28	99.30	0	35,591	0.00%
2023/07/21	5	101.30	1	100.50	101.00	4	35,463	0.01%
2023/07/20	1	99.50	6.2	99.79	101.00	-5.2	35,242	-0.01%
2023/07/19	3	98.73	9.1	99.58	98.10	-6.1	34,939	-0.02%
2023/07/18	9	98.79	6	99.47	98.60	3	34,607	0.01%
2023/07/17	0	0.00	5.1	98.01	98.40	-5.1	34,323	-0.01%
2023/07/14	4	97.90	6	98.38	96.50	-2	34,205	-0.01%
2023/07/13	9.5	97.96	7	97.60	95.90	2.5	34,165	0.01%
2023/07/12	5.1	100.53	11	100.64	100.50	-5.9	33,790	-0.02%
2023/07/11	9	103.72	8	104.00	104.00	1	33,810	0.00%
2023/07/10	10.1	105.54	4	105.00	104.50	6.1	33,576	0.02%
2023/07/07	1	108.00	3	107.50	108.00	-2	33,543	-0.01%
2023/07/06	6	106.17	2	106.00	106.50	4	33,027	0.01%
2023/07/05	5	105.10	6.2	106.33	107.00	-1.2	32,746	0.00%
2023/07/04	43.4	107.49	21.5	107.28	105.50	21.9	31,898	0.07%
2023/07/03	23	99.46	6.3	102.09	102.50	16.7	28,846	0.06%
2023/06/30	15.1	92.16	10.6	92.49	93.50	4.6	27,771	0.02%
2023/06/29	19.4	154.98	11.2	154.38	155.00	8.2	25,531	0.03%
2023/06/28	11	158.77	3	157.83	157.50	8	23,792	0.03%
2023/06/27	2	160.75	6.3	161.48	161.00	-4.3	23,207	-0.02%
2023/06/26	1	159.00	2.5	159.72	160.00	-1.5	22,956	-0.01%
2023/06/21	9.2	159.34	0	0.00	158.00	9.2	22,405	0.04%
2023/06/20	1	163.00	2	163.00	162.50	-1	22,028	0.00%
2023/06/19	4	163.13	5.2	162.71	162.00	-1.2	21,797	-0.01%
2023/06/16	0	0.00	4.1	165.38	166.00	-4.1	21,478	-0.02%
2023/06/15	0	0.00	2	162.25	162.00	-2	21,093	-0.01%
2023/06/14	6	160.50	7.1	161.11	161.50	-1.1	21,133	-0.01%
2023/06/13	2.2	157.23	0	0.00	157.00	2.2	21,751	0.01%
2023/06/12	6	153.75	4	154.63	155.50	2	23,770	0.01%
2023/06/09	0	0.00	4	154.00	155.00	-4	24,470	-0.02%
2023/06/08	0	0.00	5.1	154.01	154.00	-5.1	24,993	-0.02%
2023/06/07	2	151.50	0	0.00	151.00	2	25,857	0.01%
2023/06/06	2.1	150.79	3	151.50	151.50	-0.9	26,019	0.00%
2023/06/05	5	150.90	2	151.25	151.00	3	26,045	0.01%
2023/06/02	1.6	153.19	0	0.00	152.50	1.6	26,017	0.01%
2023/06/01	4	152.88	0	0.00	153.50	4	26,177	0.02%
2023/05/31	3	153.33	2	156.25	153.00	1	26,502	0.00%
2023/05/30	1	155.50	9	156.00	153.50	-8	26,649	-0.03%
2023/05/29	1.2	155.33	7.1	156.11	157.00	-5.9	26,666	-0.02%
2023/05/26	1	152.50	3	153.00	152.50	-2	26,727	-0.01%
2023/05/25	3.1	150.02	0	0.00	150.00	3.1	26,905	0.01%
2023/05/24	0	0.00	6	151.75	151.50	-6	27,177	-0.02%
2023/05/23	4.1	152.26	0	0.00	151.50	4.1	27,736	0.01%
2023/05/22	0	0.00	2.1	153.74	153.50	-2.1	27,619	-0.01%
2023/05/19	5	150.40	0	0.00	150.50	5	27,430	0.02%
2023/05/18	0	0.00	0.1	152.00	151.00	-0.1	27,342	0.00%
2023/05/17	1.1	151.54	0	0.00	151.00	1.1	27,418	0.00%
2023/05/16	2.1	151.00	0	0.00	151.00	2.1	27,540	0.01%
2023/05/15	6.1	151.22	2.1	152.02	152.50	4	27,598	0.01%
2023/05/11	3	151.83	0	152.50	151.00	3	27,729	0.01%
2023/05/10	0	0.00	1.1	154.00	155.00	-1.1	27,613	0.00%
2023/05/09	0	0.00	2	151.00	151.00	-2	27,411	-0.01%
2023/05/08	5.1	150.50	1	150.50	151.00	4.1	27,731	0.01%
2023/05/04	3	151.00	1.1	150.20	150.50	1.9	28,367	0.01%
2023/05/03	8.5	151.82	2	150.75	150.00	6.5	28,270	0.02%
2023/05/02	8.1	155.70	4	155.38	155.50	4.1	27,680	0.01%
2023/04/28	0	0.00	0.1	163.05	161.50	-0.1	27,264	0.00%
2023/04/27	4.1	159.50	0	0.00	159.00	4.1	27,278	0.02%
2023/04/26	2.3	160.00	0	0.00	160.00	2.3	27,299	0.01%
2023/04/25	2.1	163.45	5	163.30	162.00	-2.9	27,227	-0.01%
2023/04/24	6.1	165.17	2.2	164.55	165.00	3.9	27,297	0.01%
2023/04/21	2.1	166.48	3	166.00	166.00	-0.9	27,427	0.00%
2023/04/20	2	169.25	2	170.75	170.50	0	27,297	0.00%
2023/04/19	1	170.99	2	169.00	168.00	-1	27,522	0.00%
2023/04/18	3.1	169.50	9.5	173.21	170.00	-6.4	27,398	-0.02%
2023/04/17	13	173.46	16.1	173.43	174.50	-3.1	27,159	-0.01%
2023/04/14	4.1	169.23	5.2	168.48	170.00	-1.1	26,921	0.00%
2023/04/13	0.1	167.00	8.1	166.75	166.50	-8.1	26,615	-0.03%
2023/04/12	1	167.50	1.1	165.18	166.50	-0.1	26,726	0.00%
2023/04/11	11	165.05	2.1	165.00	164.50	9	26,529	0.03%
2023/04/10	3	165.17	4.2	163.84	163.50	-1.2	26,684	0.00%
2023/04/07	2	162.00	2.1	162.76	163.50	-0.1	26,603	0.00%
2023/04/06	4.2	159.94	0	0.00	158.00	4.2	26,571	0.02%
2023/03/31	2	159.25	2	159.25	158.50	0	26,943	0.00%
2023/03/30	4	158.63	0	0.00	158.00	4	27,792	0.01%
2023/03/29	2.1	159.05	1	159.02	158.50	1.1	28,237	0.00%
2023/03/28	2	160.50	2.1	161.98	160.50	-0.1	28,697	0.00%
2023/03/27	2	158.25	2	160.25	161.00	0	29,204	0.00%
2023/03/24	2	160.00	0	0.00	160.50	2	30,143	0.01%
2023/03/23	1.2	159.00	3	159.17	159.50	-1.8	30,253	-0.01%
2023/03/22	2.1	160.80	1.1	162.00	161.50	1	30,188	0.00%
2023/03/21	3	161.17	1	160.50	160.50	2	30,206	0.01%
2023/03/20	1	162.00	2	163.50	162.00	-1	30,099	0.00%
2023/03/17	6.1	161.32	3	161.00	162.00	3.1	29,846	0.01%
2023/03/16	29.5	163.14	5	161.60	159.50	24.5	29,571	0.08%
2023/03/15	46.3	170.88	29.1	174.55	167.00	17.2	28,621	0.06%
2023/03/14	3	167.67	10.1	169.41	171.00	-7.1	26,668	-0.03%
2023/03/13	5	168.70	8.2	168.83	170.50	-3.2	25,971	-0.01%
2023/03/10	10	165.10	9.2	167.21	165.00	0.8	25,495	0.00%
2023/03/09	0	0.00	5.1	164.00	164.50	-5.1	24,452	-0.02%
2023/03/08	5.4	162.21	3	163.67	161.00	2.4	24,366	0.01%
2023/03/07	0	0.00	2.1	164.21	166.00	-2.1	24,298	-0.01%
2023/03/06	2	163.50	0	0.00	164.50	2	24,396	0.01%
2023/03/03	2.4	159.00	6.5	161.35	163.00	-4.1	24,567	-0.02%
2023/03/02	3	160.33	3.3	160.12	160.50	-0.3	24,620	0.00%
2023/03/01	3.1	154.69	2	155.25	156.00	1.1	24,421	0.00%
2023/02/24	3	156.50	1	157.50	157.00	2	24,337	0.01%
2023/02/23	2	155.75	4	156.75	158.00	-2	24,160	-0.01%
2023/02/22	3	153.17	1	155.00	152.50	2	23,941	0.01%
2023/02/21	1.2	148.00	8.5	153.56	155.00	-7.3	23,692	-0.03%
2023/02/20	1	147.00	1	147.00	147.00	0	23,485	0.00%
2023/02/17	1	146.00	0	0.00	146.00	1	23,860	0.00%
2023/02/16	0	0.00	2	146.75	148.00	-2	24,474	-0.01%
2023/02/15	2	147.25	0	0.00	146.50	2	25,323	0.01%
2023/02/14	6	148.17	29	146.17	149.00	-23	25,695	-0.09%
2023/02/13	2	143.00	4	144.00	143.50	-2	25,862	-0.01%
2023/02/10	2.3	148.13	7.3	147.43	147.00	-5	26,416	-0.02%
2023/02/09	2	150.25	1	151.05	150.00	1	26,872	0.00%
2023/02/08	2.1	151.50	0	0.00	151.50	2.1	27,255	0.01%
2023/02/07	3	151.33	0	0.00	151.00	3	27,677	0.01%
2023/02/06	30.8	152.39	3	152.50	151.00	27.8	28,290	0.10%
2023/02/03	5.2	159.04	2	158.75	157.00	3.2	28,298	0.01%
2023/02/02	1.2	154.88	2	154.50	156.00	-0.8	28,433	0.00%
2023/02/01	2.2	152.01	0	0.00	152.00	2.2	28,501	0.01%
2023/01/31	0.1	151.75	2	152.25	152.00	-1.9	28,789	-0.01%
2023/01/30	1.7	150.97	1	150.50	150.50	0.7	29,351	0.00%
2023/01/17	0.3	152.50	1	153.50	152.50	-0.7	29,516	0.00%
2023/01/16	1.3	150.65	3	150.83	151.50	-1.7	29,949	-0.01%
2023/01/13	3	153.50	1	153.00	152.50	2	30,224	0.01%
2023/01/12	6	155.33	2	154.50	152.50	4	31,040	0.01%
2023/01/11	2	157.00	4	158.13	156.50	-2	31,456	-0.01%
2023/01/10	0	0.00	2	157.25	155.50	-2	31,952	-0.01%
2023/01/09	5	156.50	3	155.83	155.00	2	33,062	0.01%
2023/01/06	1	157.00	1	158.00	159.00	0	33,377	0.00%
2023/01/05	1	157.00	1	159.00	156.50	0	33,744	0.00%
2023/01/04	2	156.50	0	0.00	156.00	2	34,379	0.01%
2023/01/03	2	161.75	2	160.25	160.00	0	34,692	0.00%
2022/12/30	2	162.25	5	162.70	163.00	-3	34,774	-0.01%
2022/12/28	3	159.67	0	0.00	159.00	3	35,835	0.01%
2022/12/27	5	164.20	2	164.00	162.50	3	36,335	0.01%
2022/12/26	3	165.00	1	162.50	162.50	2	37,155	0.01%
2022/12/23	3	166.67	4	168.25	167.50	-1	37,680	0.00%
2022/12/22	38.5	169.58	42	167.98	171.50	-3.5	37,869	-0.01%
2022/12/21	0	0.00	7.3	163.75	164.00	-7.3	37,883	-0.02%
2022/12/20	1	159.00	2	164.00	158.50	-1	38,220	0.00%
2022/12/19	7	163.14	1	162.00	162.00	6	38,917	0.02%
2022/12/16	4	166.00	3.2	162.31	164.00	0.8	39,083	0.00%
2022/12/15	0	0.00	4	154.63	157.00	-4	38,991	-0.01%
2022/12/14	4.1	151.75	0	0.00	152.00	4.1	39,638	0.01%
2022/12/13	0	0.00	8	156.94	155.00	-8	40,008	-0.02%
2022/12/12	0	0.00	1	155.50	154.50	-1	40,766	0.00%
2022/12/09	0	0.00	9	153.17	154.50	-9	41,625	-0.02%
2022/12/07	4	152.00	0	0.00	151.50	4	44,222	0.01%
2022/12/06	6	155.42	0	0.00	152.50	6	44,704	0.01%
2022/12/05	1	159.00	3	160.00	159.00	-2	45,493	0.00%
2022/12/02	4	159.00	1	158.50	158.50	3	45,703	0.01%
2022/11/29	0	0.00	2	157.50	161.00	-2	47,245	0.00%
2022/11/28	6	158.08	3	157.83	157.50	3	47,987	0.01%
2022/11/25	4	161.75	9	162.28	160.50	-5	48,129	-0.01%
2022/11/24	2	160.75	6.6	156.80	161.00	-4.6	48,659	-0.01%
2022/11/23	2	153.25	5	152.90	153.50	-3	48,593	-0.01%
2022/11/22	0	0.00	1	149.50	150.50	-1	48,960	0.00%
2022/11/18	0	0.00	2	154.00	150.50	-2	50,925	0.00%
2022/11/17	1	154.00	0	0.00	154.00	1	52,546	0.00%
2022/11/16	3	155.67	4	154.88	154.50	-1	53,035	0.00%
2022/11/15	4	154.88	2	154.50	155.00	2	54,115	0.00%
2022/11/14	3	154.83	7.2	154.36	155.50	-4.2	55,197	-0.01%
2022/11/11	5	156.00	2.8	151.07	150.00	2.2	56,578	0.00%
2022/11/10	1	151.00	4.4	150.95	151.00	-3.4	57,418	-0.01%
2022/11/09	2.2	147.82	3	148.83	148.50	-0.8	58,833	0.00%
2022/11/08	3	149.83	4	148.50	147.50	-1	59,257	0.00%
2022/11/07	3	142.33	6.1	143.74	143.50	-3.1	59,292	-0.01%
2022/11/03	0.1	134.00	0	0.00	135.00	0.1	60,344	0.00%
2022/11/02	7	138.14	7	136.79	137.00	0	61,818	0.00%
2022/11/01	2	136.25	0.1	137.50	135.00	2	62,196	0.00%
2022/10/31	6.1	134.08	3	135.33	137.50	3.1	62,743	0.00%
2022/10/28	1.1	140.27	0.8	137.50	137.50	0.3	62,905	0.00%
2022/10/27	1	137.50	2	139.50	142.50	-1	63,650	0.00%
2022/10/26	2	136.75	0	0.00	139.00	2	64,661	0.00%
2022/10/25	0	0.00	3	140.00	139.00	-3	65,425	0.00%
2022/10/24	1	140.00	3	139.67	137.50	-2	66,456	0.00%
2022/10/21	5	136.80	4.1	136.63	135.50	1	67,585	0.00%
2022/10/20	9.2	134.33	6	136.17	137.00	3.2	67,859	0.00%
2022/10/19	0	0.00	2	144.50	144.00	-2	68,054	0.00%
2022/10/18	4	141.63	13	143.46	141.00	-9	68,950	-0.01%
2022/10/17	19.4	138.52	2	138.75	140.00	17.4	69,802	0.02%
2022/10/14	2	147.50	14.3	152.00	152.50	-12.3	70,879	-0.02%
2022/10/13	8.3	145.07	3	148.17	144.50	5.3	71,431	0.01%
2022/10/12	7	149.86	1	153.00	147.00	6	73,758	0.01%
2022/10/11	10	155.15	13	156.19	156.00	-3	74,873	0.00%
2022/10/07	3	155.17	9	155.94	155.50	-6	76,526	-0.01%
2022/10/06	10	151.70	6	152.92	155.50	4	79,300	0.01%
2022/10/05	8	155.38	12.2	155.52	155.50	-4.2	80,642	-0.01%
2022/10/04	7	150.93	5.8	150.84	150.50	1.2	82,828	0.00%
2022/10/03	19	152.58	21.4	148.23	149.50	-2.4	84,746	0.00%
2022/09/30	7.6	140.00	5	139.70	146.00	2.6	89,404	0.00%
2022/09/29	9	148.00	10	147.65	144.00	-1	92,868	0.00%
2022/09/28	12	148.33	8	144.88	144.00	4	95,013	0.00%
2022/09/27	4.4	150.27	5.6	152.38	153.50	-1.2	96,326	0.00%
2022/09/26	0.5	148.30	7	148.21	145.50	-6.5	98,920	-0.01%
2022/09/23	18	159.89	12	159.67	158.00	6	101,954	0.01%
2022/09/22	6.5	158.22	4	161.13	156.00	2.5	103,290	0.00%
2022/09/21	7.2	171.19	6	168.83	166.50	1.2	105,540	0.00%
2022/09/20	1.9	170.95	2	171.25	172.50	-0.1	106,936	0.00%
2022/09/19	10.5	176.40	7.2	179.19	169.00	3.3	109,423	0.00%
2022/09/06	18.5	81.11	10.2	80.76	80.80	8.3	109,750	0.01%
2022/09/05	7.1	80.24	8.6	80.31	80.00	-1.6	110,450	0.00%
2022/09/02	17.1	81.46	12	83.14	79.70	5.1	111,134	0.00%
2022/09/01	2	87.15	3	87.03	86.20	-1	110,104	0.00%
2022/08/31	3	86.63	17.1	87.63	88.30	-14.1	111,154	-0.01%
2022/08/30	5.1	88.06	6	88.00	88.00	-1	110,653	0.00%
2022/08/29	19	87.82	16	88.34	87.90	3	110,637	0.00%
2022/08/26	0	0.00	2	94.05	93.50	-2	110,403	0.00%
2022/08/25	7.5	93.77	9.1	93.40	93.20	-1.6	110,452	0.00%
2022/08/24	6.1	93.22	3	93.43	92.10	3.1	110,843	0.00%
2022/08/23	5.5	95.20	2.1	95.50	95.10	3.5	111,196	0.00%
2022/08/22	10.1	95.39	7	95.27	95.00	3.1	111,536	0.00%
2022/08/19	4	98.23	3.1	98.08	98.00	1	111,307	0.00%
2022/08/18	9	98.59	10	98.52	97.80	-1	111,482	0.00%
2022/08/17	7.1	98.84	8.2	98.97	98.30	-1.2	111,900	0.00%
2022/08/16	1.4	98.17	14.1	98.49	97.10	-12.7	112,179	-0.01%
2022/08/15	37.2	100.09	80	99.87	99.50	-42.9	113,986	-0.04%
2022/08/12	8	103.31	10	103.70	104.00	-2	113,201	0.00%
2022/08/11	21	104.40	25.1	103.66	103.00	-4.1	114,580	0.00%
2022/08/10	19	104.21	14	103.64	103.00	5	113,853	0.00%
2022/08/09	27	103.50	14	103.57	105.00	13	113,610	0.01%
2022/08/08	24.1	100.28	17	100.03	101.00	7.1	113,561	0.01%
2022/08/05	27.7	98.30	26.2	97.55	99.20	1.5	112,786	0.00%
2022/08/04	1.3	93.48	2.1	92.25	94.00	-0.8	112,735	0.00%
2022/08/03	7	93.60	12.2	93.04	93.20	-5.2	113,100	0.00%
2022/08/02	12.2	93.72	4	93.93	93.30	8.2	114,082	0.01%
2022/08/01	17.1	95.93	10.2	96.38	96.60	7	114,967	0.01%
2022/07/29	13.3	95.93	14.2	95.56	95.50	-1	116,058	0.00%
2022/07/28	10.3	92.44	7.2	92.88	92.00	3.1	116,037	0.00%
2022/07/27	5.2	93.64	7.3	93.47	94.00	-2.1	116,797	0.00%
2022/07/26	2.3	91.97	4	91.63	91.70	-1.7	116,958	0.00%
2022/07/25	3	91.63	6	91.37	92.10	-3	117,984	0.00%
2022/07/22	30	94.47	8.1	94.09	94.20	21.9	117,754	0.02%
2022/07/21	2	91.65	16	91.99	93.00	-14	117,727	-0.01%
2022/07/20	10	90.85	16	90.64	89.70	-6	116,996	-0.01%
2022/07/19	17	90.95	31.1	91.73	91.60	-14.1	117,778	-0.01%
2022/07/18	4	90.37	11	90.07	89.30	-7	117,285	-0.01%
2022/07/15	11.1	89.61	3	89.70	89.30	8.1	117,712	0.01%
2022/07/14	3	89.60	12	90.15	90.60	-9	118,086	-0.01%
2022/07/13	22	89.13	22	89.05	87.10	0	117,449	0.00%
2022/07/12	11	86.92	18	86.90	86.10	-7	116,723	-0.01%
2022/07/11	16	92.69	2	93.25	92.30	14	115,616	0.01%
2022/07/08	35	93.21	16.3	93.25	92.70	18.8	115,425	0.02%
2022/07/07	6	87.52	11	88.13	88.40	-5	114,229	0.00%
2022/07/06	6.1	86.73	10	88.06	85.80	-4	113,418	0.00%
2022/07/05	19	86.58	22.1	85.93	87.70	-3.1	112,527	0.00%
2022/07/04	9.1	81.13	12	81.51	82.50	-2.9	110,875	0.00%
2022/07/01	24	83.05	9.1	83.99	79.80	14.9	109,978	0.01%
2022/06/30	17	86.48	39	86.15	84.60	-22	108,135	-0.02%
2022/06/29	106.4	93.01	23	91.29	89.00	83.3	106,524	0.08%	大買/
2022/06/28	51	107.58	31.2	107.37	108.50	19.8	101,371	0.02%
2022/06/27	7	107.14	26.2	107.62	108.50	-19.2	97,932	-0.02%
2022/06/24	18.1	100.33	3.1	99.08	98.70	15.1	96,001	0.02%
2022/06/23	19.2	98.54	36	97.44	96.10	-16.9	95,217	-0.02%
2022/06/22	12.1	105.54	49	104.50	102.00	-36.9	94,380	-0.04%
2022/06/21	13	109.81	17	111.00	110.00	-4	91,420	0.00%
2022/06/20	20	113.18	3	111.00	109.50	17	90,332	0.02%
2022/06/17	9	118.61	14	119.00	119.50	-5	88,054	-0.01%
2022/06/16	32.1	123.00	93	122.36	119.50	-61	87,782	-0.07%
2022/06/15	8	130.56	3.1	130.36	128.00	5	87,290	0.01%
2022/06/14	10.1	129.00	5	130.10	131.50	5.1	91,019	0.01%
2022/06/13	13.2	132.20	15	133.50	130.50	-1.9	98,088	0.00%
2022/06/10	6	138.50	1	139.00	139.00	5	101,235	0.00%
2022/06/09	30	140.10	2	140.75	140.00	28	103,838	0.03%
2022/06/08	7.5	145.30	6	144.83	145.50	1.5	105,150	0.00%
2022/06/07	0	0.00	1	145.00	144.50	-1	108,405	0.00%
2022/06/06	8	144.88	15.1	145.77	143.50	-7.1	112,216	-0.01%
2022/06/02	1	144.00	1	144.50	144.50	0	117,494	0.00%
2022/06/01	1	143.00	6	143.00	144.50	-5	122,507	0.00%
2022/05/31	46	141.42	9	143.11	140.50	37	128,602	0.03%
2022/05/30	4	144.88	10	144.80	144.00	-6	130,969	0.00%
2022/05/27	2	144.50	14	143.61	144.50	-12	133,139	-0.01%
2022/05/26	2	143.50	2	143.00	142.00	0	135,923	0.00%
2022/05/25	6	144.00	7.2	143.28	143.00	-1.2	137,580	0.00%
2022/05/24	3	144.17	37	144.70	142.00	-34	140,648	-0.02%
2022/05/23	9	144.94	24	142.77	144.00	-15	141,672	-0.01%
2022/05/20	8	136.63	5	136.30	135.00	3	143,505	0.00%
2022/05/19	13.6	132.81	9	133.33	136.00	4.6	146,445	0.00%
2022/05/18	7	137.36	12	137.63	137.50	-5	147,550	0.00%
2022/05/17	11	136.73	3	136.50	135.50	8	148,465	0.01%
2022/05/16	20	138.65	11	138.95	137.50	9	148,528	0.01%
2022/05/13	5	142.80	4	143.50	143.50	1	147,529	0.00%
2022/05/12	9.1	142.69	34	140.75	139.00	-24.9	148,790	-0.02%
2022/05/11	6	146.75	12	144.96	144.50	-6	149,339	0.00%
2022/05/10	10.1	146.51	10	145.85	149.00	0.1	149,834	0.00%
2022/05/09	30	150.25	15.4	149.74	147.00	14.7	149,854	0.01%
2022/05/06	18.3	152.27	26	152.56	154.00	-7.7	151,677	-0.01%
2022/05/05	29.1	153.34	11.2	151.28	152.50	17.9	151,966	0.01%
2022/05/04	12.1	150.92	13.1	151.84	151.50	-1.1	151,229	0.00%
2022/05/03	7.1	145.57	12.1	145.16	146.50	-4.9	151,034	0.00%
2022/04/29	7.1	143.15	17	144.03	145.00	-10	152,395	-0.01%
2022/04/28	10	139.90	8	140.38	138.00	2	153,466	0.00%
2022/04/27	10.1	136.21	6	136.00	140.00	4.1	153,629	0.00%
2022/04/26	4	140.75	2	139.50	139.00	2	154,336	0.00%
2022/04/25	30.5	140.39	9	142.06	139.50	21.5	154,956	0.01%
2022/04/22	4	146.25	8	147.31	147.50	-4	154,411	0.00%
2022/04/21	10	145.75	15.3	145.60	145.50	-5.3	155,375	0.00%
2022/04/20	8	143.81	9	143.22	143.50	-1	155,690	0.00%
2022/04/19	2	141.01	8	141.56	141.50	-6	156,662	0.00%
2022/04/18	12	138.96	4.1	139.27	138.00	8	157,249	0.01%
2022/04/15	31	139.39	8.2	140.05	141.50	22.8	158,579	0.01%
2022/04/14	9.1	140.01	10	140.85	138.00	-1	159,052	0.00%
2022/04/13	3	139.50	20.1	139.15	140.00	-17.1	159,379	-0.01%
2022/04/12	13	134.50	3	135.83	134.50	10	158,970	0.01%
2022/04/11	9	136.89	9	137.06	136.00	0	158,820	0.00%
2022/04/08	19	134.97	10.1	135.04	135.50	9	160,447	0.01%
2022/04/07	25.1	130.71	32	129.97	128.50	-7	160,256	0.00%
2022/04/06	12	133.88	4	133.88	133.50	8	160,346	0.00%
2022/04/01	4	135.75	5.2	137.08	138.50	-1.2	161,153	0.00%
2022/03/31	4	135.38	8	135.31	135.00	-4	160,612	0.00%
2022/03/30	2.1	135.24	1	135.00	135.00	1.1	160,879	0.00%
2022/03/29	13	135.85	7	135.79	135.00	6	160,807	0.00%
2022/03/28	7	132.57	15	132.97	133.00	-8	160,703	0.00%
2022/03/25	22.1	134.79	24	135.21	132.50	-1.9	160,740	0.00%
2022/03/24	13.1	141.19	4	142.25	140.50	9.1	159,508	0.01%
2022/03/23	6	142.92	12	143.58	143.50	-6	159,913	0.00%
2022/03/22	10.2	143.60	2	142.50	142.50	8.2	160,671	0.01%
2022/03/21	7	141.07	16.1	142.03	144.50	-9.1	161,414	-0.01%
2022/03/18	11.2	142.09	1	142.00	141.00	10.2	162,524	0.01%
2022/03/17	22	144.05	38.1	144.46	146.50	-16	161,352	-0.01%
2022/03/16	86.8	151.43	106.7	148.70	143.00	-19.9	159,444	-0.01%	大賣/
2022/03/15	34.5	160.33	28.1	160.26	158.00	6.4	152,784	0.00%
2022/03/14	15.3	163.79	9.3	164.23	164.50	6	151,725	0.00%
2022/03/11	19.1	158.42	31	158.29	160.00	-11.9	152,733	-0.01%
2022/03/10	93.4	159.87	9.2	156.83	156.00	84.2	153,533	0.05%
2022/03/09	21.2	153.08	63.1	154.88	156.00	-41.9	153,264	-0.03%
2022/03/08	79.2	148.85	132.1	144.18	147.00	-52.9	154,489	-0.03%	大賣/
2022/03/07	34.4	155.15	81.5	154.68	151.00	-47	149,636	-0.03%
2022/03/04	88.3	164.82	38.3	163.93	159.00	50	146,034	0.03%
2022/03/03	35.3	158.01	69.3	156.05	160.50	-34.1	141,629	-0.02%
2022/03/02	14.2	152.25	10.3	151.70	151.50	3.9	141,292	0.00%
2022/03/01	11.2	148.27	35.1	148.66	150.50	-23.9	141,164	-0.02%
2022/02/25	75.1	145.11	21.2	144.45	143.50	53.8	138,574	0.04%
2022/02/24	40.1	142.10	25.2	142.62	141.50	15	137,892	0.01%
2022/02/23	59.2	145.56	29.4	145.85	145.00	29.7	135,778	0.02%
2022/02/22	51.3	140.47	76	141.69	142.50	-24.7	135,360	-0.02%
2022/02/21	48.1	145.76	63.3	146.12	147.00	-15.3	132,479	-0.01%
2022/02/18	10.1	139.46	50.2	139.23	141.50	-40.1	130,913	-0.03%
2022/02/17	9	134.61	34	135.38	133.50	-25	130,341	-0.02%
2022/02/16	14	134.43	23.3	134.30	133.50	-9.3	130,324	-0.01%
2022/02/15	73.1	131.13	31	131.63	132.00	42.1	131,615	0.03%
2022/02/14	21.1	132.33	50.1	131.79	130.00	-29.1	135,142	-0.02%
2022/02/11	82.1	132.89	29.2	133.10	131.50	52.9	135,823	0.04%
2022/02/10	7.1	131.57	18.3	131.07	132.00	-11.2	137,310	-0.01%
2022/02/09	15	130.23	9	130.00	129.00	6	141,333	0.00%
2022/02/08	38	128.01	52.4	127.85	129.00	-14.4	142,570	-0.01%
2022/02/07	8.1	120.81	29.1	119.93	124.00	-20.9	142,448	-0.01%
2022/01/26	21	112.88	7	113.00	113.00	14	145,182	0.01%
2022/01/25	19.1	111.78	28	111.16	110.00	-8.9	146,927	-0.01%
2022/01/24	23	114.07	14	112.86	115.00	9	147,622	0.01%
2022/01/21	36.5	118.30	15	118.73	115.50	21.5	148,843	0.01%
2022/01/20	11	123.68	13	122.35	124.00	-2	147,911	0.00%
2022/01/19	28.2	123.74	5	124.50	122.50	23.2	148,513	0.02%
2022/01/18	31.1	127.06	6	127.25	127.00	25.1	148,700	0.02%
2022/01/17	19	128.08	9.1	128.45	127.00	9.9	150,741	0.01%
2022/01/14	17.1	127.93	17.2	127.76	132.00	-0.1	151,250	0.00%
2022/01/13	11.7	127.31	21.1	127.77	126.00	-9.4	150,441	-0.01%
2022/01/12	27.5	129.73	16	130.84	128.50	11.5	150,664	0.01%
2022/01/11	14	134.79	6	136.25	134.00	8	150,372	0.01%
2022/01/10	16	137.06	5	139.30	136.50	11	153,323	0.01%
2022/01/07	34	141.25	33	141.11	140.50	1	153,391	0.00%
2022/01/06	14	143.25	18	142.44	143.00	-4	155,682	0.00%
2022/01/05	8	142.13	13	141.92	141.00	-5	157,420	0.00%
2022/01/04	10	139.95	31	139.26	140.50	-21	160,365	-0.01%
2022/01/03	42	136.90	47	138.16	139.50	-5	161,661	0.00%
2021/12/30	9	141.89	10.1	142.51	142.50	-1.1	162,803	0.00%
2021/12/29	16	144.84	11	144.68	144.00	5	165,151	0.00%
2021/12/28	16	143.44	29	143.59	143.50	-13	169,330	-0.01%
2021/12/27	5.1	139.60	4	139.50	139.50	1.1	172,634	0.00%
2021/12/24	5	139.10	7	139.86	139.00	-2	177,210	0.00%
2021/12/23	20	139.90	10	140.65	139.00	10	177,626	0.01%
2021/12/22	10	140.85	8	141.00	140.00	2	178,829	0.00%
2021/12/21	14	139.29	19	139.55	141.50	-5	180,705	0.00%
2021/12/20	9	139.22	21.2	139.28	139.00	-12.2	182,485	-0.01%
2021/12/17	12.1	141.55	46	142.15	140.50	-34	184,112	-0.02%
2021/12/16	12	140.67	13.6	139.92	141.00	-1.6	183,615	0.00%
2021/12/15	15.1	135.30	16.2	137.22	138.00	-1.1	183,159	0.00%
2021/12/14	44.1	135.86	39	136.22	133.00	5.1	183,106	0.00%
2021/12/13	20	141.33	21.1	141.67	140.00	-1.1	181,061	0.00%
2021/12/10	90	140.98	67.3	142.34	140.00	22.7	182,663	0.01%
2021/12/09	7.1	144.50	11	144.18	146.00	-4	182,805	0.00%
2021/12/08	13.1	146.25	55.3	147.18	143.50	-42.2	183,955	-0.02%
2021/12/07	48.1	143.60	50.1	144.31	144.00	-2.1	183,428	0.00%
2021/12/06	39	138.68	34.3	139.71	141.00	4.7	181,188	0.00%
2021/12/03	58.1	135.44	51	133.46	133.50	7.1	180,240	0.00%
2021/12/02	33	132.14	80.4	130.40	133.00	-47.4	181,513	-0.03%
2021/12/01	16.1	124.63	20.2	124.82	124.50	-4.2	179,276	0.00%
2021/11/30	3	123.67	38.3	124.08	124.50	-35.3	181,460	-0.02%
2021/11/29	22	121.00	23	121.17	120.00	-1	182,714	0.00%
2021/11/26	31.2	120.13	21	122.64	118.50	10.2	184,621	0.01%
2021/11/25	28	124.82	35.6	123.97	124.50	-7.6	183,392	0.00%
2021/11/24	19	119.92	4	119.13	120.00	15	181,941	0.01%
2021/11/23	8.2	120.35	5	121.00	119.50	3.2	182,953	0.00%
2021/11/22	23.1	119.58	17.1	120.25	119.50	6	184,329	0.00%
2021/11/19	13	118.42	12.1	118.32	117.00	0.9	185,580	0.00%
2021/11/18	17	119.62	28.1	119.72	119.00	-11.1	189,398	-0.01%
2021/11/17	36	117.57	35	117.70	117.00	1	192,811	0.00%
2021/11/16	28	114.98	39.4	114.48	119.50	-11.4	193,997	-0.01%
2021/11/15	8	113.06	10	113.65	112.00	-2	196,466	0.00%
2021/11/12	19	111.45	26	112.39	111.50	-7	199,268	0.00%
2021/11/11	57.2	115.35	36.1	113.76	109.50	21.1	198,947	0.01%
2021/11/10	34.1	121.42	13	121.96	120.00	21.1	197,060	0.01%
2021/11/09	28	122.68	30	123.62	122.00	-2	197,592	0.00%
2021/11/08	49.1	117.91	66.6	119.29	124.00	-17.5	198,679	-0.01%
2021/11/05	10	110.90	13.3	111.71	114.00	-3.3	201,236	0.00%
2021/11/04	32.3	114.40	35.1	113.85	109.50	-2.8	204,910	0.00%
2021/11/03	57.1	111.23	45.2	111.74	112.00	11.9	206,410	0.01%
2021/11/02	9.1	105.43	34.5	104.36	105.00	-25.4	209,357	-0.01%
2021/11/01	12	101.67	2.3	101.70	100.50	9.7	210,903	0.00%
2021/10/29	12.3	96.96	38.1	97.11	99.50	-25.8	213,497	-0.01%
2021/10/28	25.1	94.19	21.1	94.67	93.20	4	219,262	0.00%
2021/10/27	29.1	93.55	13	93.72	92.80	16.1	228,121	0.01%
2021/10/26	23.1	95.39	10.1	95.63	95.10	13	239,233	0.01%
2021/10/25	18.1	92.36	36.9	93.03	95.30	-18.9	246,483	-0.01%
2021/10/22	18.2	90.59	20.1	90.54	89.20	-1.9	254,186	0.00%
2021/10/21	38	92.53	33.1	92.90	92.20	5	260,530	0.00%
2021/10/20	29.1	93.49	15	92.93	91.40	14.1	265,268	0.01%
2021/10/19	15.2	93.51	20.1	92.73	91.70	-4.9	272,326	0.00%
2021/10/18	40.1	89.84	73	89.49	92.40	-32.9	280,299	-0.01%
2021/10/15	28.4	95.02	17	94.88	93.90	11.4	286,315	0.00%
2021/10/14	83	96.84	77.2	95.34	95.30	5.9	284,975	0.00%
2021/10/13	38	93.71	55.9	93.85	92.90	-17.9	281,702	-0.01%
2021/10/12	62.4	91.93	48	94.39	90.50	14.4	279,732	0.01%
2021/10/08	38.1	102.13	17	100.91	100.00	21.1	276,342	0.01%
2021/10/07	66	103.73	70.2	101.83	102.50	-4.2	276,157	0.00%
2021/10/06	48.2	99.29	119	98.74	97.80	-70.9	273,216	-0.03%	大賣/
2021/10/05	88	102.84	36	101.00	103.00	52	270,476	0.02%
2021/10/04	46.3	106.34	87.4	107.10	102.50	-41	266,654	-0.02%
2021/10/01	82.4	116.54	34	116.85	113.50	48.4	262,828	0.02%
2021/09/30	7	124.57	11.1	124.50	126.00	-4.1	258,955	0.00%
2021/09/29	22.4	123.06	19	123.74	123.00	3.4	266,397	0.00%
2021/09/28	59.1	126.38	42	126.02	125.50	17.1	272,286	0.01%
2021/09/27	50.1	135.86	20.2	135.75	131.50	29.9	278,548	0.01%
2021/09/24	30.2	133.52	38.1	132.99	134.00	-8	277,910	0.00%
2021/09/23	4.1	128.24	25.2	128.06	127.50	-21.1	276,862	-0.01%
2021/09/22	20	125.25	8	125.19	125.00	12	278,003	0.00%
2021/09/17	8	127.63	19.1	127.66	128.00	-11.1	278,093	0.00%
2021/09/16	6.1	124.41	4	124.75	124.00	2.1	278,408	0.00%
2021/09/15	52	123.34	37	122.68	124.50	15	279,439	0.01%
2021/09/14	41.2	127.85	22	126.48	123.50	19.2	279,133	0.01%
2021/09/13	33	134.03	21.2	133.84	132.00	11.8	278,137	0.00%
2021/09/10	11	130.90	34.2	130.78	133.50	-23.2	277,324	-0.01%
2021/09/09	34	127.28	11	126.64	126.50	23	276,395	0.01%
2021/09/08	14	126.32	11	126.59	126.00	3	282,336	0.00%
2021/09/07	45	125.70	51.1	125.88	128.00	-6.1	296,157	0.00%
2021/09/06	39.1	121.10	22	121.55	118.00	17.1	300,566	0.01%
2021/09/03	42.1	126.16	88	123.88	125.50	-45.9	306,502	-0.01%
2021/09/02	91	128.87	34	128.35	129.50	57	310,347	0.02%
2021/09/01	66	131.25	17	130.21	128.50	49	315,029	0.02%
2021/08/31	25.3	137.89	15	138.33	136.00	10.3	315,876	0.00%
2021/08/30	13	142.04	24	141.60	140.00	-11	324,773	0.00%
2021/08/27	15	140.87	20.5	141.59	141.00	-5.5	330,529	0.00%
2021/08/26	30	142.15	13	141.93	142.50	17	337,701	0.01%
2021/08/25	28	141.30	31.1	142.48	144.00	-3	346,126	0.00%
2021/08/24	68.2	143.18	68	142.30	140.00	0.2	351,799	0.00%
2021/08/23	31.5	143.24	53.7	142.46	144.00	-22.2	356,981	-0.01%
2021/08/20	38.2	131.38	34	131.87	132.50	4.2	363,044	0.00%
2021/08/19	54.2	132.65	22	133.80	128.00	32.2	368,882	0.01%
2021/08/18	33	130.35	36.1	130.31	136.00	-3.1	373,418	0.00%
2021/08/17	20.2	129.96	16	129.00	126.50	4.2	379,697	0.00%
2021/08/16	36	131.60	76	132.33	130.50	-40	389,123	-0.01%
2021/08/13	71	136.69	41	136.40	130.50	30	396,226	0.01%
2021/08/12	50	134.31	48.1	134.23	137.00	2	405,746	0.00%
2021/08/11	81.3	133.33	49	135.51	132.00	32.3	407,695	0.01%
2021/08/10	50	143.42	54	143.44	139.50	-4	403,656	0.00%
2021/08/09	41	144.41	53.6	144.39	142.50	-12.6	405,351	0.00%
2021/08/06	97.2	145.08	84	144.78	142.00	13.2	410,188	0.00%
2021/08/05	33.8	140.89	50.2	140.77	138.50	-16.4	410,472	0.00%
2021/08/04	34.1	142.38	33.2	143.27	143.50	0.9	413,241	0.00%
2021/08/03	77	142.16	69.3	142.30	141.00	7.7	422,017	0.00%
2021/08/02	117.1	132.76	146.2	134.28	141.50	-29.1	419,806	-0.01%	大買/大賣/
2021/07/30	139.1	141.73	118	141.63	132.00	21.1	414,783	0.01%	大買/大賣/
2021/07/29	112	136.87	108	139.61	144.50	4	409,169	0.00%	大買/大賣/
2021/07/28	155	125.37	186.1	122.97	131.50	-31	407,561	-0.01%	大買/大賣/
2021/07/27	144.4	131.28	110.1	131.24	126.50	34.3	407,672	0.01%	大買/大賣/
2021/07/26	113.4	148.04	90	147.79	140.50	23.4	408,233	0.01%	大買/
2021/07/23	113.1	149.16	105.1	149.14	154.00	8	407,402	0.00%	大買/大賣/
2021/07/22	156.1	145.15	199	143.98	143.50	-42.9	404,660	-0.01%	大買/大賣/
2021/07/21	168.7	167.08	39.1	161.65	155.00	129.6	404,151	0.03%	大買/鉅額交易
2021/07/20	2.1	168.57	0	0.00	169.50	2.1	400,099	0.00%
2021/07/19	7	186.86	1.1	189.09	186.00	5.9	408,762	0.00%
2021/07/16	9	172.92	0.7	178.46	178.50	8.3	420,744	0.00%
2021/07/15	2.2	159.55	2	155.56	163.00	0.2	426,675	0.00%
2021/07/14	16	149.92	52.1	149.40	148.50	-36.1	431,418	-0.01%
2021/07/13	2.3	171.96	24.5	166.71	165.00	-22.2	436,403	-0.01%
2021/07/12	3	187.17	4	189.50	183.00	-1	440,608	0.00%
2021/07/09	17.8	192.11	2	192.50	187.00	15.8	444,332	0.00%
2021/07/08	7.7	196.65	8.1	190.54	207.50	-0.4	453,132	0.00%
2021/07/07	9.2	211.39	104	213.57	202.00	-94.8	458,714	-0.02%	大賣/
2021/07/06	129.5	225.28	119.6	224.63	224.00	9.9	463,239	0.00%	大買/大賣/
2021/07/05	119	210.11	82.2	210.61	217.00	36.8	460,933	0.01%	大買/
2021/07/02	111.8	209.43	61	208.49	206.50	50.8	457,561	0.01%	大買/
2021/07/01	34.5	207.78	24.1	207.57	213.00	10.4	454,472	0.00%
2021/06/30	18.1	187.00	43.3	190.45	197.00	-25.2	460,040	-0.01%
2021/06/29	33.4	178.38	37	181.08	179.50	-3.6	463,620	0.00%
2021/06/28	19	168.92	50.3	170.63	176.00	-31.3	466,807	-0.01%
2021/06/25	32	156.58	26.7	156.99	160.00	5.3	467,678	0.00%
2021/06/24	43.1	146.61	27.1	146.00	152.00	16	469,148	0.00%
2021/06/23	37.3	143.95	22	139.73	138.50	15.3	470,103	0.00%
2021/06/22	14.4	154.20	27.8	157.00	153.50	-13.4	472,134	0.00%
2021/06/21	12	149.00	20.7	147.33	152.00	-8.7	474,523	0.00%
2021/06/18	34	140.07	46	140.86	140.00	-12	481,844	0.00%
2021/06/17	165.3	133.43	94.1	132.50	136.50	71.2	486,053	0.01%	大買/
2021/06/16	270.3	139.87	206.8	138.62	133.50	63.5	482,407	0.01%	大買/大賣/
2021/06/15	113	130.77	124.7	132.54	136.00	-11.7	469,049	0.00%	大買/大賣/
2021/06/11	70.1	118.86	192.2	120.57	124.00	-122.1	462,202	-0.03%	大賣/鉅額交易
2021/06/10	70.8	112.35	28.4	113.33	113.50	42.4	455,798	0.01%
2021/06/09	79.3	117.17	68	117.43	116.00	11.3	452,231	0.00%
2021/06/08	30	113.47	46	114.21	115.50	-16	447,647	0.00%
2021/06/07	174	109.55	158	112.22	110.50	16	445,887	0.00%	大買/大賣/
2021/06/04	67	119.23	58	119.61	116.50	9	437,397	0.00%
2021/06/03	113	118.56	126	115.27	119.00	-13	432,526	0.00%	大買/大賣/
2021/06/02	184.2	112.88	271	112.32	110.50	-86.8	425,638	-0.02%	大買/大賣/
2021/06/01	126	103.52	78	103.53	108.00	48	416,036	0.01%	大買/
2021/05/31	118	99.63	105	101.08	98.60	13	408,878	0.00%	大買/大賣/
2021/05/28	66	93.00	120	92.26	96.40	-54	400,305	-0.01%	大賣/
2021/05/27	163	88.03	163	87.79	87.70	0	393,426	0.00%	大買/大賣/
2021/05/26	246	83.72	238.6	84.24	85.60	7.4	387,304	0.00%	大買/大賣/
2021/05/25	143	83.77	120	83.86	82.40	23	379,915	0.01%	大買/大賣/
2021/05/24	144	88.05	70	87.96	86.40	74	373,220	0.02%	大買/
2021/05/21	65	81.92	80.5	82.55	84.70	-15.5	366,431	0.00%
2021/05/20	177	79.45	159	78.61	77.00	18	363,426	0.00%	大買/大賣/
2021/05/19	36	75.06	44	75.06	76.30	-8	353,990	0.00%
2021/05/18	15	67.99	20	67.82	69.40	-5	354,300	0.00%
2021/05/17	26	65.92	51.4	65.77	63.10	-25.4	355,083	-0.01%
2021/05/14	79.7	73.04	82	71.87	70.10	-2.3	348,929	0.00%
2021/05/13	86	79.43	105	78.68	77.50	-19	341,630	-0.01%	大賣/
2021/05/12	82	89.10	17	90.77	86.10	65	339,909	0.02%
2021/05/11	131	95.21	112	95.14	95.60	19	338,553	0.01%	大買/大賣/
2021/05/10	37	91.96	59.8	92.24	93.50	-22.8	328,422	-0.01%
2021/05/07	41	82.54	104	83.16	85.00	-63	325,581	-0.02%	大賣/
2021/05/06	160	83.04	64.5	83.33	81.10	95.5	323,968	0.03%	大買/
2021/05/05	67.2	79.14	121	79.72	79.90	-53.8	320,740	-0.02%	大賣/
2021/05/04	142	82.74	94	83.31	78.00	48	317,797	0.02%	大買/
2021/05/03	165	84.83	153.5	85.28	86.60	11.5	313,206	0.00%	大買/大賣/
2021/04/29	64	76.65	72.5	76.24	79.00	-8.5	311,289	0.00%
2021/04/28	66.5	77.93	79	79.40	76.80	-12.5	313,044	0.00%
2021/04/27	228.5	78.87	203	79.03	77.50	25.5	314,226	0.01%	大買/大賣/
2021/04/26	88	74.93	102	75.46	76.80	-14	312,603	0.00%	大賣/
2021/04/23	92	71.73	87	71.08	69.90	5	315,745	0.00%
2021/04/22	65	78.57	39	77.85	72.90	26	315,593	0.01%
2021/04/21	120	72.81	81	74.05	75.90	39	308,666	0.01%	大買/
2021/04/20	27	68.63	48	68.36	69.00	-21	309,304	-0.01%
2021/04/19	158	67.71	111	68.14	68.00	47	313,097	0.02%	大買/大賣/
2021/04/16	15	60.71	84.1	60.56	63.30	-69.1	312,672	-0.02%
2021/04/15	47	59.46	67	59.37	59.00	-20	316,287	-0.01%
2021/04/14	228	58.04	113.6	57.91	59.90	114.5	324,475	0.04%	大買/大賣/鉅額交易
2021/04/13	129	56.15	106	56.63	56.90	23	323,391	0.01%	大買/大賣/
2021/04/12	17	53.86	42.4	54.42	55.00	-25.4	325,158	-0.01%
2021/04/09	58	50.98	86	49.91	50.00	-28	327,887	-0.01%
2021/04/08	110	51.32	97	51.83	52.30	13	328,861	0.00%	大買/
2021/04/07	100	50.07	128.1	50.59	50.50	-28.1	330,502	-0.01%	大賣/
2021/04/06	253	48.23	244	48.87	49.50	9	339,217	0.00%	大買/大賣/
2021/04/01	109	47.35	88.4	47.77	47.90	20.6	334,420	0.01%	大買/
2021/03/31	28	45.68	67	45.92	45.50	-39	335,169	-0.01%
2021/03/30	14	43.85	25	43.99	43.80	-11	332,613	0.00%
2021/03/29	75	43.87	14	44.17	43.80	61	334,642	0.02%
2021/03/26	9	42.94	30	42.22	43.05	-21	338,151	-0.01%
2021/03/25	23	42.01	15	42.07	41.70	8	342,399	0.00%
2021/03/24	99	43.68	89	43.08	43.70	10	344,151	0.00%
2021/03/23	111	46.15	105	45.33	42.75	6	341,620	0.00%	大買/大賣/
2021/03/22	92	45.56	142	45.66	45.85	-50	335,637	-0.01%	大賣/
2021/03/19	6	41.73	8.2	42.18	41.70	-2.2	335,053	0.00%
2021/03/18	2	41.05	74	41.03	41.65	-72	336,025	-0.02%
2021/03/17	7	39.97	6	40.09	40.10	1	338,081	0.00%
2021/03/16	13	39.53	3.3	39.60	39.60	9.7	340,095	0.00%
2021/03/15	4	39.40	46	39.81	40.00	-42	343,638	-0.01%
2021/03/12	6	38.83	13	38.88	38.80	-7	346,068	0.00%
2021/03/11	9	39.13	17	38.88	38.15	-8	345,247	0.00%
2021/03/10	17	38.16	50.1	38.52	38.05	-33.1	343,580	-0.01%
2021/03/09	5	37.59	17	37.56	38.40	-12	342,793	0.00%
2021/03/08	7	37.59	9	38.01	37.35	-2	342,626	0.00%
2021/03/05	24	37.36	16	37.48	37.30	8	343,254	0.00%
2021/03/04	5	37.50	14	37.50	37.30	-9	344,270	0.00%
2021/03/03	15	37.63	17	37.16	38.05	-2	345,435	0.00%
2021/03/02	30	38.44	20	39.00	36.50	10	347,418	0.00%
2021/02/26	20	37.67	7	37.03	37.95	13	346,878	0.00%
2021/02/25	8	37.43	18	37.75	37.65	-10	346,065	0.00%
2021/02/24	31	37.57	41	38.24	36.75	-10	346,653	0.00%
2021/02/23	30	39.04	28	39.58	38.35	2	345,278	0.00%
2021/02/22	43	39.21	33	39.38	39.40	10	343,575	0.00%
2021/02/19	45	36.91	4	36.96	36.85	41	341,444	0.01%
2021/02/18	80	37.88	99	37.73	37.45	-19	340,564	-0.01%
2021/02/17	20	35.30	39	35.42	36.70	-19	334,836	-0.01%
2021/02/05	8	33.88	5.4	33.87	33.70	2.6	333,779	0.00%
2021/02/04	7	33.76	7	33.76	33.95	0	333,977	0.00%
2021/02/03	18	34.20	9	34.77	33.55	9	335,365	0.00%
2021/02/02	53	33.80	51.4	33.30	34.10	1.6	334,637	0.00%
2021/02/01	24	30.91	11	31.27	31.20	13	332,819	0.00%
2021/01/29	38.4	31.79	38	31.74	31.20	0.4	331,287	0.00%
2021/01/28	40	32.68	39	32.89	33.20	1	329,188	0.00%
2021/01/27	28	32.93	19	32.53	32.45	9	326,737	0.00%
2021/01/26	27	34.17	15	34.61	33.65	12	324,290	0.00%
2021/01/25	34	35.81	26	36.01	35.35	8	321,731	0.00%
2021/01/22	26	34.09	51	33.66	35.00	-25	317,020	-0.01%
2021/01/21	59	32.08	54	32.29	32.10	5	311,919	0.00%
2021/01/20	48	31.62	27	31.12	30.45	21	307,578	0.01%
2021/01/19	58	33.57	25	33.50	32.00	33	301,961	0.01%
2021/01/18	30	33.32	23	33.45	34.00	7	298,582	0.00%
2021/01/15	73	35.03	68	34.85	34.25	5	291,543	0.00%
2021/01/14	55	38.66	35	38.46	38.05	20	282,872	0.01%
2021/01/13	90	38.34	23	38.35	37.45	67	277,868	0.02%
2021/01/12	251	40.73	249	38.94	38.55	2	271,214	0.00%	大買/大賣/
2021/01/11	209.3	41.90	197.3	42.42	42.65	12	263,335	0.00%	大買/大賣/
2021/01/08	224	39.35	184	39.38	40.30	40	258,827	0.02%	大買/大賣/
2021/01/07	106	39.14	70	39.55	38.45	36	251,081	0.01%	大買/
2021/01/06	181	44.06	158	43.40	42.55	23	239,427	0.01%	大買/大賣/
2021/01/05	32	44.52	29	44.56	45.50	3	232,855	0.00%
2021/01/04	81	44.05	55	44.06	44.75	26	225,311	0.01%
2020/12/31	117	39.51	140.5	39.64	40.70	-23.5	217,707	-0.01%	大買/大賣/
2020/12/30	27	37.95	47.3	37.86	38.20	-20.3	211,301	-0.01%
2020/12/29	88.4	38.40	57	38.12	38.35	31.4	206,347	0.02%
2020/12/28	26	35.61	18.2	36.18	36.75	7.8	193,655	0.00%
2020/12/25	23	33.09	45	33.19	33.45	-22	191,484	-0.01%
2020/12/24	10	31.51	19	31.31	31.00	-9	186,562	0.00%
2020/12/23	28	30.07	14	30.21	30.70	14	184,624	0.01%
2020/12/22	29	32.07	44	30.95	30.20	-15	182,936	-0.01%
2020/12/21	41	32.44	55	32.24	32.55	-14	178,077	-0.01%
2020/12/18	53	30.81	39	30.54	30.60	14	174,642	0.01%
2020/12/17	12	29.62	19	29.44	29.50	-7	169,195	0.00%
2020/12/16	27	29.30	18	29.03	29.65	9	168,328	0.01%
2020/12/15	45.7	29.89	68	29.36	28.65	-22.3	165,748	-0.01%
2020/12/14	19	28.37	13	28.89	29.45	6	161,575	0.00%
2020/12/11	15	27.68	62	27.52	27.15	-47	159,719	-0.03%
2020/12/10	12	28.71	17	29.11	28.90	-5	156,348	0.00%
2020/12/09	91	28.23	73	28.52	28.50	18	157,119	0.01%
2020/12/08	106	26.16	76	26.29	26.65	30	154,716	0.02%	大買/
2020/12/07	27	24.00	1	24.75	24.25	26	149,613	0.02%
2020/12/04	5	24.45	10	24.25	24.20	-5	148,675	0.00%
2020/12/03	6	24.98	26.1	25.07	24.75	-20.1	148,725	-0.01%
2020/12/02	2	24.45	9	24.72	24.65	-7	150,359	0.00%
2020/12/01	23	23.97	3	24.07	24.30	20	149,880	0.01%
2020/11/30	56	25.06	3	25.12	24.70	53	148,944	0.04%
2020/11/27	13	24.80	19	24.90	25.10	-6	147,374	0.00%
2020/11/26	181	24.82	159.5	24.22	24.65	21.5	146,402	0.01%	大買/大賣/
2020/11/25	11	24.00	19	23.80	23.85	-8	145,358	-0.01%
2020/11/24	9	23.63	5	23.46	23.15	4	142,622	0.00%
2020/11/23	15	23.17	17	23.16	23.45	-2	141,379	0.00%
2020/11/20	20	22.05	44	22.42	22.55	-24	141,017	-0.02%
2020/11/19	41	21.95	26.2	22.01	21.95	14.8	142,743	0.01%
2020/11/18	22	22.00	34.2	22.19	22.50	-12.2	140,647	-0.01%
2020/11/17	14	21.04	3	21.08	21.10	11	137,819	0.01%
2020/11/16	43	20.46	56	20.32	20.50	-13	138,620	-0.01%
2020/11/13	2	20.18	6	20.26	20.10	-4	139,438	0.00%
2020/11/12	2	19.68	5	19.69	19.50	-3	138,375	0.00%
2020/11/11	9	19.73	5	19.79	20.20	4	138,779	0.00%
2020/11/10	28	21.24	19	20.26	19.95	9	137,101	0.01%
2020/11/09	46	21.71	24	21.50	21.70	22	131,851	0.02%
2020/11/06	0	0.00	18	20.11	20.35	-18	128,364	-0.01%
2020/11/05	8	19.83	4	20.08	19.80	4	127,834	0.00%
2020/11/04	5	19.82	7.2	19.77	19.80	-2.2	126,762	0.00%
2020/11/03	2	19.30	1	19.20	19.25	1	125,533	0.00%
2020/11/02	30	19.45	31	19.35	19.20	-1	124,190	0.00%
2020/10/30	3	19.08	2	18.90	18.90	1	121,735	0.00%
2020/10/29	2	18.85	0	0.00	18.95	2	119,885	0.00%
2020/10/28	10	18.92	0	0.00	18.80	10	117,910	0.01%
2020/10/27	6	19.72	1	19.65	19.65	5	115,403	0.00%
2020/10/26	8	20.00	12	19.71	19.80	-4	113,934	0.00%
2020/10/23	6	18.80	2	18.85	18.60	4	109,416	0.00%
2020/10/21	1	17.90	2	18.00	17.85	-1	106,336	0.00%
2020/10/19	3	17.93	5	17.81	17.85	-2	104,644	0.00%
2020/10/16	20	17.88	22	17.84	17.65	-2	103,316	0.00%
2020/10/15	8	17.44	10	17.27	17.50	-2	101,167	0.00%
2020/10/14	5	17.10	7	17.07	17.15	-2	99,905	0.00%
2020/10/13	53	17.07	47	16.76	17.00	6	98,781	0.01%
2020/10/07	2	16.65	14	16.55	16.65	-12	94,341	-0.01%
2020/10/06	1	16.40	0	0.00	16.45	1	93,537	0.00%
2020/10/05	0	0.00	23	16.20	16.45	-23	92,554	-0.02%
2020/09/30	0	0.00	1	15.80	15.85	-1	90,775	0.00%
2020/09/25	6	15.48	7	15.11	15.40	-1	88,039	0.00%
2020/09/24	3	15.00	2	14.93	14.80	1	85,793	0.00%
2020/09/23	20	15.20	5	15.10	15.20	15	83,579	0.02%
2020/09/22	3	15.77	1	15.70	15.80	2	79,654	0.00%
2020/09/21	10	15.99	1	15.80	15.80	9	78,597	0.01%
2020/09/18	8	16.01	0	0.00	16.05	8	77,335	0.01%
2020/09/17	9	16.44	23	16.30	16.10	-14	76,254	-0.02%
2020/09/16	33	15.99	15.5	15.99	16.10	17.5	74,588	0.02%
2020/09/15	3	16.80	7	16.79	16.90	-4	71,108	-0.01%
2020/09/14	39	16.80	31	17.10	16.50	8	69,318	0.01%
2020/09/11	175	19.35	278	17.74	17.70	-103	64,199	-0.16%	大買/大賣/鉅額交易
2020/09/10	10	19.10	2	19.10	19.05	8	60,379	0.01%
2020/09/09	2	19.00	23	18.62	19.00	-21	59,235	-0.04%
2020/09/08	41	18.80	11	18.70	18.70	30	57,847	0.05%
2020/09/07	7	19.43	6.1	19.34	18.80	0.9	55,986	0.00%
2020/09/04	4	18.19	34.8	18.19	18.80	-30.8	52,869	-0.06%
2020/09/03	20	18.00	48.3	17.99	18.20	-28.3	51,321	-0.06%
2020/09/02	1	17.60	1	17.50	17.60	0	49,450	0.00%
2020/09/01	2.1	17.24	12	17.03	17.20	-9.9	48,390	-0.02%
2020/08/31	26	17.39	33.1	17.52	17.40	-7.1	46,838	-0.02%
2020/08/28	5.3	16.53	4	16.30	16.35	1.3	43,576	0.00%
2020/08/27	20	16.53	10	16.50	16.25	10	42,409	0.02%
2020/08/26	2	16.40	1	16.60	16.45	1	41,223	0.00%
2020/08/25	4	16.08	52	16.08	16.30	-48	39,046	-0.12%
2020/08/24	0	0.00	1	15.25	15.20	-1	34,943	0.00%
2020/08/21	3	15.50	23	15.18	15.20	-20	34,183	-0.06%
2020/08/20	27.6	14.98	5	15.35	15.00	22.6	32,488	0.07%
2020/08/19	9	15.57	23	15.40	15.40	-14	29,075	-0.05%
2020/08/18	13	15.00	0	0.00	15.20	13	26,709	0.05%
2020/08/17	3	14.47	23	14.76	14.90	-20	23,874	-0.08%
2020/08/14	0	0.00	41	13.50	13.55	-41	21,723	-0.19%
2020/08/13	0	0.00	3	12.42	12.35	-3	19,151	-0.02%
2020/08/12	17	12.10	5	12.15	12.20	12	18,795	0.06%
2020/08/11	12	12.58	3	12.57	12.45	9	18,327	0.05%
2020/08/10	5	12.15	13	11.88	12.50	-8	16,859	-0.05%
2020/07/31	0	0.00	2	11.20	11.00	-2	15,225	-0.01%
2020/07/30	0	0.00	5	11.00	11.05	-5	15,056	-0.03%
2020/07/16	0	0.00	1	10.90	11.05	-1	16,385	-0.01%
2020/07/15	0	0.00	9	10.80	10.85	-9	16,399	-0.05%
2020/07/13	2	10.80	1	10.80	10.80	1	16,520	0.01%
2020/07/08	0	0.00	1	11.10	11.15	-1	16,764	-0.01%
2020/07/06	0	0.00	2	11.25	11.15	-2	16,800	-0.01%
2020/07/01	21	10.88	10	10.85	10.85	11	16,423	0.07%
2020/06/29	2	10.85	0	0.00	10.75	2	16,612	0.01%
2020/06/24	1	10.75	0	0.00	10.75	1	16,690	0.01%
2020/06/19	5	10.90	0	0.00	10.80	5	16,841	0.03%
2020/06/17	0	0.00	2	11.15	11.25	-2	16,616	-0.01%
2020/06/16	6	10.95	6	11.10	11.25	0	16,725	0.00%
2020/06/12	4	10.85	0	0.00	10.85	4	17,087	0.02%
2020/06/11	1	11.00	10	11.25	10.95	-9	17,309	-0.05%
2020/06/08	20	11.48	10	11.40	11.35	10	17,874	0.06%
2020/06/05	12	11.38	5	11.40	11.40	7	17,760	0.04%
2020/06/03	0	0.00	0.5	11.20	11.30	-0.5	17,902	0.00%
2020/06/02	1	11.15	2	11.10	11.25	-1	17,855	-0.01%
2020/05/28	2	11.15	0	0.00	10.90	2	17,750	0.01%
2020/05/27	5	10.85	2.8	10.85	10.85	2.2	17,467	0.01%
2020/05/22	1	10.90	12	11.00	10.75	-11	17,500	-0.06%
2020/05/21	5	11.00	3	11.10	11.00	2	17,444	0.01%
2020/05/19	0	0.00	15	10.70	10.70	-15	16,592	-0.09%
2020/05/06	3	10.57	0	0.00	10.55	3	16,635	0.02%
2020/05/04	0	0.00	5	10.80	10.75	-5	16,637	-0.03%
2020/04/30	1	11.10	0	0.00	11.10	1	16,615	0.01%
2020/04/29	0	0.00	2	10.75	10.70	-2	16,169	-0.01%
2020/04/28	5	10.35	2	10.50	10.55	3	15,964	0.02%
2020/04/27	0	0.00	2	10.18	10.20	-2	16,250	-0.01%
2020/04/24	0	0.00	1	9.98	9.94	-1	16,289	-0.01%
2020/04/22	2	9.65	4	9.77	9.88	-2	16,290	-0.01%
2020/04/21	3	10.15	0	0.00	9.88	3	16,366	0.02%
2020/04/20	2	10.10	0	0.00	10.10	2	16,196	0.01%
2020/04/16	4	10.25	5	10.20	10.30	-1	16,326	-0.01%
2020/04/15	2	10.55	1.3	10.40	10.35	0.8	16,298	0.00%
2020/04/14	0	0.00	1	10.20	10.15	-1	15,993	-0.01%
2020/04/10	2	10.35	2	10.20	10.20	0	16,231	0.00%
2020/04/09	2	9.99	3	9.90	10.25	-1	16,548	-0.01%
2020/04/07	0	0.00	8	9.24	9.26	-8	16,073	-0.05%
2020/04/06	3	9.03	0	0.00	9.11	3	15,969	0.02%
2020/03/27	3	9.43	0	0.00	9.40	3	15,373	0.02%
2020/03/23	1	9.18	0	0.00	9.24	1	15,121	0.01%
2020/03/19	0	0.00	10	9.26	9.20	-10	14,834	-0.07%
2020/03/16	3	10.10	0	0.00	9.86	3	14,019	0.02%
2020/03/11	10	11.75	0	0.00	11.55	10	13,052	0.08%
2020/03/06	1	11.75	0	0.00	11.70	1	12,639	0.01%
2020/03/02	5	11.45	0	0.00	11.40	5	12,380	0.04%
2020/02/26	2	11.65	0	0.00	11.60	2	12,284	0.02%
2020/02/24	5	11.59	0	0.00	11.55	5	12,302	0.04%
2020/02/19	0	0.00	102	12.00	11.95	-102	12,545	-0.81%	大賣/鉅額交易
2020/02/07	2	11.65	0	0.00	11.65	2	12,421	0.02%
2020/02/04	1	11.60	0	0.00	11.60	1	13,085	0.01%
2020/01/31	113	11.75	0	0.00	11.75	113	13,329	0.85%	大買/鉅額交易
2020/01/30	4	12.20	0	0.00	11.80	4	13,347	0.03%
2020/01/13	0	0.00	5	13.10	13.15	-5	13,088	-0.04%
2020/01/10	0	0.00	12	13.15	13.15	-12	13,087	-0.09%
2020/01/07	0	0.00	0.2	12.90	12.90	-0.2	12,458	0.00%
2020/01/06	0	0.00	1	13.15	13.00	-1	12,401	-0.01%
2020/01/03	0	0.00	11	12.97	13.00	-11	12,096	-0.09%
2020/01/02	5	12.70	2	12.75	12.70	3	11,649	0.03%
2019/12/25	0	0.00	10	12.45	12.55	-10	11,797	-0.08%
2019/12/23	10	12.55	0	0.00	12.55	10	11,986	0.08%
2019/12/18	0	0.00	5	12.70	12.65	-5	11,984	-0.04%
2019/12/17	0	0.00	10	12.43	12.50	-10	11,735	-0.09%
2019/12/13	0	0.00	2	12.33	12.40	-2	11,696	-0.02%
2019/12/10	0	0.00	5	12.35	12.25	-5	11,682	-0.04%
2019/12/09	0	0.00	5	12.20	12.20	-5	11,742	-0.04%
2019/12/05	2	12.30	0	0.00	12.35	2	11,600	0.02%
2019/12/04	2	12.35	0	0.00	12.35	2	11,313	0.02%
2019/12/02	5	12.30	0	0.00	12.30	5	11,381	0.04%
2019/11/28	5	12.60	0	0.00	12.55	5	11,148	0.04%
2019/11/26	0	0.00	2	12.45	12.50	-2	10,997	-0.02%
2019/11/25	4	12.38	0	0.00	12.35	4	10,860	0.04%
2019/11/21	0.3	12.55	5	12.55	12.55	-4.7	10,902	-0.04%
2019/11/20	0	0.00	4	12.78	12.85	-4	10,885	-0.04%
2019/11/18	2	12.45	0	0.00	12.50	2	10,589	0.02%
2019/11/15	10	12.40	0	0.00	12.45	10	10,659	0.09%
2019/11/14	2	12.40	0	0.00	12.35	2	10,800	0.02%
2019/11/07	0	0.00	2	12.70	12.65	-2	11,364	-0.02%
2019/11/06	10	12.65	2	12.80	12.80	8	11,286	0.07%
2019/11/05	2	12.40	0	0.00	12.65	2	11,154	0.02%
2019/10/30	0	0.00	200	12.45	12.60	-200	11,159	-1.79%	大賣/鉅額交易
2019/10/29	2	12.70	0	0.00	12.70	2	10,954	0.02%
2019/10/16	0	0.00	2	13.10	13.00	-2	12,308	-0.02%
2019/10/07	10	12.80	0	0.00	12.75	10	12,237	0.08%
2019/10/03	5	12.70	0	0.00	12.70	5	12,315	0.04%
2019/09/20	0	0.00	5	13.15	13.10	-5	13,139	-0.04%
2019/09/19	0	0.00	3.2	13.05	13.10	-3.2	13,148	-0.02%
2019/09/12	5	13.25	0	0.00	13.30	5	13,412	0.04%
2019/09/09	0	0.00	2	13.15	13.20	-2	13,185	-0.02%
2019/08/20	5	12.50	0	0.00	12.50	5	12,885	0.04%
2019/08/19	0	0.00	50	12.45	12.45	-50	12,849	-0.39%
2019/08/16	10	12.50	0	0.00	12.65	10	12,780	0.08%
2019/08/14	2	12.90	0	0.00	12.90	2	12,447	0.02%
2019/08/13	5	13.20	0	0.00	13.10	5	12,140	0.04%
2019/07/31	0	0.00	1	14.25	14.40	-1	11,636	-0.01%
2019/07/24	0	0.00	2	13.80	13.75	-2	11,420	-0.02%
2019/07/22	7	14.13	51	14.19	14.15	-44	11,146	-0.39%
2019/07/18	20	13.45	1	13.50	13.50	19	10,554	0.18%
2019/07/16	0	0.00	2	13.45	13.45	-2	11,011	-0.02%
2019/07/15	2	13.05	0	0.00	13.35	2	11,357	0.02%
2019/07/11	0	0.00	21	13.50	13.40	-21	11,655	-0.18%
2019/07/09	0	0.00	2	13.40	13.40	-2	12,327	-0.02%
2019/07/04	0	0.00	1	13.50	13.50	-1	11,989	-0.01%
2019/07/03	30	13.40	0	0.00	13.40	30	11,851	0.25%
2019/07/02	0	0.00	2	13.30	13.30	-2	11,767	-0.02%
2019/07/01	0	0.00	3	12.87	13.10	-3	11,539	-0.03%
2019/06/28	2	12.50	3	12.50	12.45	-1	11,211	-0.01%
2019/06/27	0	0.00	0.4	12.60	12.65	-0.4	11,223	0.00%
2019/06/26	0	0.00	3	12.62	12.60	-3	11,197	-0.03%
2019/06/12	0	0.00	20	12.00	12.05	-20	11,397	-0.18%
2019/05/29	10	11.95	0	0.00	11.90	10	11,482	0.09%
2019/05/24	20	12.20	0	0.00	12.10	20	11,993	0.17%
2019/05/17	2	12.30	0	0.00	12.05	2	12,242	0.02%
2019/05/06	4	13.00	0	0.00	13.05	4	11,436	0.03%
2019/05/02	0	0.00	100	13.65	13.75	-100	10,789	-0.93%
2019/04/29	0	0.00	2	13.40	13.40	-2	10,393	-0.02%
2019/04/25	0	0.00	1.3	13.30	13.40	-1.3	10,233	-0.01%
2019/04/23	0	0.00	2	13.40	13.45	-2	10,026	-0.02%
2019/04/22	20	13.40	4	13.40	13.30	16	9,816	0.16%
2019/04/19	0	0.00	1	12.95	12.95	-1	9,401	-0.01%
2019/04/18	2	12.55	2	12.70	12.60	0	8,979	0.00%
2019/04/15	0	0.00	10	12.55	12.60	-10	8,450	-0.12%
2019/04/11	0	0.00	44	12.22	12.20	-44	8,020	-0.55%
2019/04/08	40	12.06	10	12.00	12.05	30	8,021	0.37%
2019/04/01	200	11.90	0	0.00	11.85	200	7,937	2.52%	大買/鉅額交易
2019/03/29	10	11.75	0	0.00	11.95	10	7,863	0.13%
2019/03/28	4	11.68	0	0.00	11.70	4	8,008	0.05%
2019/03/22	0	0.00	10	12.20	12.25	-10	8,072	-0.12%
2019/03/12	11	12.30	0	0.00	12.30	11	9,116	0.12%
2019/03/11	0	0.00	3	12.20	12.20	-3	9,543	-0.03%
2019/03/05	1	12.30	0	0.00	12.20	1	11,745	0.01%
2019/02/25	0	0.00	10	12.30	12.25	-10	11,552	-0.09%
2019/02/21	0	0.00	2	12.20	12.25	-2	11,478	-0.02%
2019/02/20	1	11.95	0	0.00	12.00	1	11,234	0.01%
2019/01/30	0	0.00	10	12.00	11.95	-10	11,311	-0.09%
2019/01/04	10	11.50	0	0.00	11.60	10	12,540	0.08%
2019/01/02	0	0.00	3	11.90	11.90	-3	12,768	-0.02%
2018/12/25	10	11.90	0	0.00	11.85	10	12,773	0.08%
2018/12/22	8	12.00	0	0.00	12.05	8	12,700	0.06%
2018/12/21	1	12.05	0	0.00	12.05	1	12,750	0.01%
2018/12/20	5	12.35	0	0.00	12.30	5	12,629	0.04%
2018/12/19	8	12.52	1	12.55	12.55	7	12,524	0.06%
2018/12/17	0	0.00	13	12.80	12.85	-13	12,300	-0.11%
2018/12/14	0	0.00	2	12.35	12.50	-2	12,009	-0.02%
2018/12/13	3	12.35	0	0.00	12.50	3	12,011	0.02%
2018/12/10	0.2	11.90	0	0.00	11.80	0.2	11,391	0.00%
2018/12/06	0	0.00	10	11.90	11.90	-10	11,273	-0.09%
2018/12/05	10	12.25	0	0.00	12.20	10	11,076	0.09%
2018/12/04	0	0.00	11	12.12	12.25	-11	10,963	-0.10%
2018/12/03	0	0.00	3	12.05	11.95	-3	10,609	-0.03%
2018/11/30	7	11.71	0	0.00	11.65	7	10,062	0.07%
2018/11/28	0	0.00	11	12.15	12.15	-11	8,833	-0.12%
2018/11/23	100	11.50	0	0.00	11.45	100	8,107	1.23%
2018/11/19	1	11.70	0	0.00	11.70	1	8,201	0.01%
2018/11/01	2	11.25	0	0.00	11.25	2	8,056	0.02%
2018/10/25	10	11.50	0	0.00	11.40	10	8,166	0.12%
2018/10/18	5	12.20	5	12.30	12.15	0	7,878	0.00%
2018/10/15	2	11.65	0	0.00	11.75	2	7,789	0.03%
2018/10/12	0	0.00	3	11.68	11.70	-3	7,777	-0.04%
2018/10/11	10	11.75	0	0.00	11.55	10	7,688	0.13%
2018/10/08	0	0.00	0.9	12.60	12.45	-0.9	7,373	-0.01%
2018/10/04	0	0.00	4	12.89	12.80	-4	7,409	-0.05%
2018/10/02	0	0.00	14	12.95	12.95	-14	7,452	-0.19%
2018/09/27	0	0.00	10	13.00	13.05	-10	7,588	-0.13%
2018/09/17	2	12.35	0	0.00	12.25	2	8,529	0.02%
2018/09/12	0	0.00	3	12.20	12.20	-3	8,844	-0.03%
2018/09/10	10	12.15	1	12.15	12.10	9	9,068	0.10%
2018/09/04	0	0.00	5	12.90	12.90	-5	8,931	-0.06%
2018/08/31	0	0.00	2	12.90	13.05	-2	9,105	-0.02%
2018/08/30	0	0.00	3	12.90	12.85	-3	9,112	-0.03%
2018/08/22	0	0.00	2	13.55	13.65	-2	9,155	-0.02%
2018/08/20	0	0.00	4	13.15	13.10	-4	9,333	-0.04%
2018/08/16	0	0.00	1	13.20	13.30	-1	9,419	-0.01%
2018/08/15	1	13.30	0	0.00	13.30	1	9,503	0.01%
2018/08/14	0	0.00	4	13.50	13.50	-4	10,051	-0.04%
2018/08/13	0	0.00	6	13.50	13.45	-6	10,142	-0.06%
2018/08/08	6	14.15	0	0.00	14.15	6	10,192	0.06%
2018/08/06	0	0.00	6	14.40	14.40	-6	10,217	-0.06%
2018/08/01	0	0.00	5	14.05	14.15	-5	10,196	-0.05%
2018/07/27	0	0.00	17	13.65	13.80	-17	10,222	-0.17%
2018/07/25	0	0.00	2	13.55	13.45	-2	10,353	-0.02%
2018/07/11	3	13.10	0	0.00	13.10	3	11,641	0.03%
2018/07/10	10	13.00	0	0.00	13.00	10	11,645	0.09%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/06/29	3	13.00	0	0.00	13.00	3	11,668	0.03%
2018/06/28	5	12.90	0	0.00	12.95	5	11,482	0.04%
2018/06/27	2	13.15	0	0.00	13.05	2	11,368	0.02%
2018/06/26	5	13.35	0	0.00	13.30	5	11,309	0.04%
2018/06/22	0	0.00	1	14.20	14.10	-1	11,204	-0.01%
2018/06/21	3	14.32	2	14.25	14.25	1	11,323	0.01%
2018/06/20	10	14.35	0	0.00	14.35	10	11,437	0.09%
2018/06/19	0	0.00	2	14.60	14.55	-2	11,403	-0.02%
2018/06/15	4	14.75	0	0.00	14.80	4	11,767	0.03%
2018/06/14	0	0.00	1	14.75	14.75	-1	12,018	-0.01%
2018/06/13	0	0.00	9	14.83	14.75	-9	12,526	-0.07%
2018/06/12	0	0.00	5	14.80	14.75	-5	12,633	-0.04%
2018/06/11	6	14.71	0	0.00	14.65	6	12,648	0.05%
2018/06/08	4	14.80	0	0.00	14.80	4	12,606	0.03%
2018/06/07	0	0.00	10	14.90	14.95	-10	12,679	-0.08%
2018/06/06	2	14.95	0	0.00	14.95	2	12,905	0.02%
2018/06/04	4	14.99	0	0.00	14.95	4	13,119	0.03%
2018/05/30	2	14.80	0	0.00	14.75	2	13,509	0.01%
2018/05/29	4	15.18	0	0.00	15.05	4	13,537	0.03%
2018/05/28	3	15.35	3	15.35	15.35	0	13,735	0.00%
2018/05/25	0	0.00	0.4	15.10	15.10	-0.4	13,828	0.00%
2018/05/23	3	15.25	0	0.00	15.25	3	13,882	0.02%
2018/05/22	52	15.55	6	15.60	15.40	46	13,950	0.33%
2018/05/21	2	15.10	3	15.05	15.10	-1	13,550	-0.01%
2018/05/18	0	14.80	0	0.00	14.90	0	13,621	0.00%
2018/05/14	2	14.55	20	14.65	14.65	-18	15,200	-0.12%
2018/05/08	0	0.00	2	15.10	15.05	-2	15,796	-0.01%
2018/05/03	0	0.00	1	15.05	15.00	-1	15,982	-0.01%
2018/05/02	0	0.00	3	15.13	15.05	-3	16,161	-0.02%
2018/04/30	3	15.08	10	14.95	15.10	-7	16,509	-0.04%
2018/04/27	2	14.20	0	0.00	14.30	2	16,687	0.01%
2018/04/26	7	14.47	0	0.00	14.20	7	17,170	0.04%
2018/04/25	6	14.37	0	0.00	14.30	6	17,237	0.03%
2018/04/24	4	14.60	0	0.00	14.55	4	17,631	0.02%
2018/04/20	10	14.95	0	0.00	14.95	10	18,094	0.06%
2018/04/17	5	14.70	0	0.00	14.70	5	18,938	0.03%
2018/04/13	17	15.14	6	15.15	15.05	11	19,558	0.06%
2018/04/12	1	15.05	0	0.00	15.00	1	20,260	0.00%
2018/04/11	1	15.10	0	0.00	15.05	1	22,728	0.00%
2018/04/10	4	15.13	2	15.15	15.10	2	24,086	0.01%
2018/04/09	6	15.10	0	0.00	15.15	6	26,348	0.02%
2018/03/31	13	15.12	0	0.00	15.15	13	28,786	0.05%
2018/03/30	1	15.10	0	0.00	15.10	1	29,003	0.00%
2018/03/26	1	15.20	4	15.20	15.20	-3	29,356	-0.01%
2018/03/23	7	15.40	0	0.00	15.40	7	29,609	0.02%
2018/03/22	5	15.89	51	15.95	15.75	-46	29,682	-0.15%
2018/03/21	83	15.88	2	15.83	15.90	81	29,610	0.27%
2018/03/19	0	0.00	5	16.10	16.20	-5	29,292	-0.02%
2018/03/12	0	0.00	6	15.78	15.85	-6	31,022	-0.02%
2018/03/01	10	15.80	10	15.75	15.90	0	32,670	0.00%
2018/02/27	0	0.00	12	15.54	15.45	-12	32,580	-0.04%
2018/02/26	10	15.60	10	15.50	15.45	0	32,608	0.00%
2018/02/08	1	15.20	0	0.00	15.25	1	32,727	0.00%
2018/02/06	15	15.29	0	0.00	15.30	15	33,097	0.05%
2018/02/02	4	16.85	0	0.00	16.80	4	32,616	0.01%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/30	0	0.00	10	17.35	17.20	-10	33,901	-0.03%
2018/01/26	2	17.25	0	0.00	17.25	2	33,972	0.01%
2018/01/25	2	17.35	0	0.00	17.40	2	34,056	0.01%
2018/01/24	0	0.00	4	17.51	17.60	-4	34,671	-0.01%
2018/01/23	4	17.11	0	0.00	17.15	4	34,505	0.01%
2018/01/22	3	17.50	0	0.00	17.50	3	34,772	0.01%
2018/01/18	1	18.00	3	18.15	18.10	-2	34,640	-0.01%
2018/01/17	2	17.88	5	18.11	18.05	-3	34,805	-0.01%
2018/01/15	1	18.15	1	18.05	18.05	0	35,990	0.00%
2018/01/12	0	0.00	3	17.95	18.00	-3	36,139	-0.01%
2018/01/11	0	0.00	2	18.33	17.85	-2	35,930	-0.01%
2018/01/10	26	17.92	9	17.93	17.75	17	35,893	0.05%
2018/01/09	0	0.00	5	18.15	18.20	-5	35,609	-0.01%
2018/01/08	0	0.00	3	18.55	18.40	-3	35,487	-0.01%
2018/01/05	37	18.54	29	18.54	18.70	8	35,212	0.02%
2018/01/04	25	18.04	2	18.10	18.15	23	32,858	0.07%
2018/01/03	3	18.17	1	18.20	17.70	2	31,810	0.01%
2018/01/02	2	17.10	24.2	17.52	17.95	-22.2	29,691	-0.07%