長榮 (2603)-凱基-竹東券商分點個股進出

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
189.5
漲跌
▼2.0
漲幅
-1.04%
成交量
33,190張
產業
上市航運類股
4697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－凱基-竹東券商分點個股進出

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

凱基-竹東券商分點個股進出
凱基-竹東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
2024/04/30	0	0.00	0.1	187.50	189.50	-0.1	37,605	0.00%
2024/04/29	8	190.94	10.5	191.95	191.50	-2.5	37,284	-0.01%
2024/04/26	10	185.65	46.8	185.97	187.00	-36.8	36,888	-0.10%
2024/04/25	0	0.00	10.1	180.99	181.00	-10.1	36,262	-0.03%
2024/04/24	1	175.50	9	178.67	180.00	-8	36,522	-0.02%
2024/04/23	9	173.17	1	174.00	173.50	8	36,537	0.02%
2024/04/22	4.2	176.81	53.3	180.62	174.00	-49.1	36,681	-0.13%
2024/04/19	0	0.00	79	174.92	172.50	-79	36,159	-0.22%
2024/04/18	10	168.70	8	169.38	168.00	2	36,032	0.01%
2024/04/17	2	171.50	1	171.00	170.50	1	36,093	0.00%
2024/04/16	10	174.00	10	171.50	170.50	0	36,505	0.00%
2024/04/15	1	179.50	16	177.53	178.00	-15	37,006	-0.04%
2024/04/12	0	0.00	4.1	175.73	176.50	-4.1	37,086	-0.01%
2024/04/11	0	0.00	26.2	175.11	175.00	-26.2	37,542	-0.07%
2024/04/10	1	172.50	3	171.33	169.00	-2	38,445	-0.01%
2024/04/09	5	171.00	1	170.50	171.00	4	39,073	0.01%
2024/04/08	0.1	165.50	0	0.00	168.00	0.1	39,673	0.00%
2024/04/03	3.2	165.81	0.1	166.50	165.00	3.1	39,600	0.01%
2024/04/02	17	165.24	2	164.25	165.50	15	39,719	0.04%
2024/04/01	44.5	169.11	0	0.00	167.50	44.5	39,542	0.11%
2024/03/29	2	173.50	18.2	176.48	172.00	-16.2	39,509	-0.04%
2024/03/28	11	176.73	22	176.61	176.00	-11	39,026	-0.03%
2024/03/27	2	176.00	18.5	175.41	175.50	-16.5	38,886	-0.04%
2024/03/26	1.2	173.75	4	169.50	171.50	-2.8	39,666	-0.01%
2024/03/25	8	171.81	6	174.42	173.50	2	40,019	0.00%
2024/03/22	17	170.06	1	175.00	170.00	16	40,849	0.04%
2024/03/21	10.5	175.36	9	179.33	175.00	1.5	41,611	0.00%
2024/03/20	12.4	177.57	40	181.20	176.00	-27.7	41,532	-0.07%
2024/03/19	11.1	171.37	56	173.11	177.00	-44.9	40,415	-0.11%
2024/03/18	12.5	164.26	12.1	164.15	164.50	0.4	39,780	0.00%
2024/03/15	39.4	167.81	38.5	167.50	166.50	0.9	40,039	0.00%
2024/03/14	11.8	183.32	1.1	185.14	183.50	10.7	38,795	0.03%
2024/03/13	24	191.02	15.5	193.19	191.00	8.5	38,018	0.02%
2024/03/12	5	183.80	5.4	185.89	187.50	-0.4	37,317	0.00%
2024/03/11	5.8	181.69	4	181.50	180.00	1.8	36,896	0.00%
2024/03/08	5	180.69	34.1	183.89	179.50	-29.1	36,775	-0.08%
2024/03/07	0.4	176.00	23.1	176.76	177.50	-22.7	36,257	-0.06%
2024/03/06	1	171.00	1	172.00	171.50	0	35,864	0.00%
2024/03/05	22.5	173.70	1	171.50	173.50	21.5	35,697	0.06%
2024/03/04	2.5	164.30	11.4	171.45	172.00	-8.9	35,258	-0.03%
2024/03/01	11	165.59	6	165.50	165.00	5	34,722	0.01%
2024/02/29	0	0.00	10	164.80	165.50	-10	34,435	-0.03%
2024/02/27	0	0.00	1	161.50	159.50	-1	33,938	0.00%
2024/02/26	8	159.06	1	159.00	160.00	7	33,830	0.02%
2024/02/23	5.5	162.64	0	0.00	159.50	5.5	33,829	0.02%
2024/02/22	1.5	161.67	26.2	161.47	162.50	-24.7	33,543	-0.07%
2024/02/21	0	0.00	13	157.04	155.00	-13	32,882	-0.04%
2024/02/20	0	0.00	10	154.15	153.50	-10	32,583	-0.03%
2024/02/19	0.6	148.42	1	148.00	149.00	-0.4	32,553	0.00%
2024/02/16	7.1	149.70	0	0.00	148.00	7.1	32,785	0.02%
2024/02/15	13	147.19	1	148.00	149.00	12	33,361	0.04%
2024/02/05	0.5	152.50	5	152.50	152.00	-4.5	33,037	-0.01%
2024/02/02	12.7	150.81	0	0.00	150.00	12.7	32,998	0.04%
2024/02/01	4	156.50	2	155.99	157.00	2	32,542	0.01%
2024/01/31	1	150.50	1	150.00	150.50	0	32,117	0.00%
2024/01/30	0	152.00	0	0.00	151.50	0	32,035	0.00%
2024/01/29	0	0.00	1	151.00	151.50	-1	32,167	0.00%
2024/01/26	15	150.47	0	0.00	151.00	15	32,157	0.05%
2024/01/25	2	151.50	0	0.00	151.50	2	32,011	0.01%
2024/01/23	9	153.16	7	153.14	152.50	2	31,848	0.01%
2024/01/22	9	149.44	12	150.79	152.50	-3	31,840	-0.01%
2024/01/19	1.5	154.50	1	155.00	155.00	0.5	31,526	0.00%
2024/01/18	1	154.00	30.2	157.62	158.00	-29.2	31,319	-0.09%
2024/01/17	3	152.33	1.2	153.75	152.50	1.8	30,863	0.01%
2024/01/16	2	157.25	5	157.30	153.50	-3	30,351	-0.01%
2024/01/15	1.4	157.93	6	159.75	158.50	-4.6	29,887	-0.02%
2024/01/12	0	0.00	2	155.50	156.50	-2	29,552	-0.01%
2024/01/11	3	149.00	0	0.00	149.00	3	28,933	0.01%
2024/01/10	4	147.69	1	146.50	148.00	3	28,833	0.01%
2024/01/09	5.4	151.70	8	151.81	151.50	-2.7	28,159	-0.01%
2024/01/08	3.5	160.14	4	161.25	160.50	-0.5	27,201	0.00%
2024/01/05	2	161.00	6	162.83	162.50	-4	26,660	-0.02%
2024/01/04	12.5	161.64	11.6	160.22	161.00	0.9	26,027	0.00%
2024/01/03	5	152.60	16.2	154.09	155.00	-11.2	25,080	-0.04%
2024/01/02	4	151.38	5	152.50	151.00	-1	24,376	0.00%
2023/12/29	0.5	143.00	0	0.00	143.50	0.5	23,571	0.00%
2023/12/28	13	143.23	0	0.00	143.00	13	23,503	0.06%
2023/12/27	5.5	148.50	6	150.25	147.00	-0.5	23,295	0.00%
2023/12/26	1.6	145.69	1	145.50	146.50	0.6	23,118	0.00%
2023/12/25	11	143.14	68	141.93	142.00	-57	22,603	-0.25%
2023/12/22	5	151.60	13	152.46	153.00	-8	21,338	-0.04%
2023/12/21	12.7	151.63	16	149.78	152.00	-3.3	20,511	-0.02%
2023/12/20	7.6	146.03	4	147.63	148.00	3.6	19,284	0.02%
2023/12/19	17	145.44	18.2	145.34	147.00	-1.2	18,551	-0.01%
2023/12/18	19.5	138.95	15	142.10	141.50	4.5	17,480	0.03%
2023/12/15	9	133.39	38	133.12	134.00	-29	16,324	-0.18%
2023/12/14	2	128.75	1	128.50	129.00	1	15,980	0.01%
2023/12/13	0.5	127.50	0	0.00	129.50	0.5	16,287	0.00%
2023/12/12	0.5	129.00	4.2	125.64	129.00	-3.7	17,166	-0.02%
2023/12/11	1	120.01	0	0.00	122.00	1	16,528	0.01%
2023/12/08	0	0.00	3	117.83	118.50	-3	16,123	-0.02%
2023/12/07	2	115.50	0	0.00	115.50	2	16,004	0.01%
2023/12/06	5.1	116.01	1	116.50	117.00	4.1	16,028	0.03%
2023/12/05	48	117.01	0.6	117.00	117.50	47.4	15,952	0.30%
2023/12/04	14.1	117.82	7	117.57	118.50	7.1	15,627	0.05%
2023/12/01	0	0.00	6	114.33	114.50	-6	15,074	-0.04%
2023/11/29	3	112.00	0	0.00	112.00	3	15,059	0.02%
2023/11/27	0.5	113.00	0	0.00	113.50	0.5	14,933	0.00%
2023/11/22	0.6	112.50	0	0.00	112.00	0.6	14,926	0.00%
2023/11/16	0	0.00	1.2	116.83	117.00	-1.2	14,770	-0.01%
2023/11/14	2	117.00	3.3	114.00	114.00	-1.3	15,129	-0.01%
2023/11/10	0	108.00	0.1	108.50	109.00	0	14,845	0.00%
2023/11/06	6	109.00	0	0.00	109.00	6	15,305	0.04%
2023/11/03	0	0.00	2	112.50	113.00	-2	15,267	-0.01%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/11/01	1	109.00	1	108.50	109.00	0	15,818	0.00%
2023/10/30	0	0.00	1	109.50	110.00	-1	16,294	-0.01%
2023/10/27	1	107.00	0	0.00	108.00	1	16,352	0.01%
2023/10/25	0	0.00	1	106.00	105.50	-1	17,495	-0.01%
2023/10/19	1	103.50	0	0.00	103.50	1	18,547	0.01%
2023/10/16	0.1	104.00	0	0.00	104.00	0.1	19,727	0.00%
2023/10/11	4	105.25	2	104.00	103.50	2	20,907	0.01%
2023/10/06	2	112.00	1	112.00	111.00	1	21,333	0.00%
2023/10/04	2	110.00	0	0.00	110.00	2	22,082	0.01%
2023/10/03	0	0.00	1	110.50	110.50	-1	22,392	0.00%
2023/10/02	11	113.00	4	114.00	113.50	7	22,820	0.03%
2023/09/28	0	0.00	0.3	116.00	116.00	-0.3	23,131	0.00%
2023/09/26	0	0.00	4	115.50	115.50	-4	27,344	-0.01%
2023/09/25	6	114.75	5	115.60	116.00	1	28,400	0.00%
2023/09/22	1.3	114.62	0	0.00	114.50	1.3	30,676	0.00%
2023/09/21	4	117.00	6	115.50	115.50	-2	32,343	-0.01%
2023/09/20	2	117.00	0	0.00	117.50	2	32,854	0.01%
2023/09/19	6	116.50	9.6	115.88	116.00	-3.6	33,020	-0.01%
2023/09/18	10	117.50	9.2	118.02	117.00	0.8	33,391	0.00%
2023/09/15	8	111.57	13	113.85	118.50	-5	33,494	-0.01%
2023/09/14	6	107.00	20	108.98	109.50	-14	32,626	-0.04%
2023/09/13	6	106.50	6	106.50	106.50	0	32,821	0.00%
2023/09/12	4	106.00	3	106.33	106.50	1	33,615	0.00%
2023/09/11	4	106.50	4	106.50	106.50	0	33,978	0.00%
2023/09/08	4	107.00	4.3	107.00	107.00	-0.3	34,493	0.00%
2023/09/07	4	106.50	5	107.00	107.00	-1	34,795	0.00%
2023/09/06	4	107.50	4	107.00	107.00	0	35,038	0.00%
2023/09/05	0	0.00	6	107.92	108.50	-6	35,164	-0.02%
2023/09/04	4	106.00	6	107.33	107.50	-2	35,576	-0.01%
2023/09/01	4	106.00	6	105.50	105.50	-2	35,625	-0.01%
2023/08/30	1	105.50	0	0.00	105.50	1	36,167	0.00%
2023/08/29	6	105.00	6	105.50	105.50	0	36,398	0.00%
2023/08/28	2.5	105.00	2	105.00	105.00	0.5	36,584	0.00%
2023/08/25	3	106.17	3	105.50	105.50	0	36,830	0.00%
2023/08/24	0	0.00	0	106.00	106.00	0	37,012	0.00%
2023/08/23	6	106.50	6	106.50	106.50	0	37,332	0.00%
2023/08/22	13	106.19	4	106.50	106.50	9	37,581	0.02%
2023/08/21	6	107.00	6	105.00	105.00	0	37,731	0.00%
2023/08/18	7	105.93	18	107.69	107.00	-11	37,575	-0.03%
2023/08/17	8	103.31	10	105.20	106.00	-2	36,942	-0.01%
2023/08/16	1.4	104.21	0	0.00	104.00	1.4	36,917	0.00%
2023/08/15	8	106.31	2	106.00	106.00	6	36,768	0.02%
2023/08/14	6	105.50	6	106.50	106.50	0	36,783	0.00%
2023/08/11	3	107.00	1	107.00	108.00	2	36,707	0.01%
2023/08/10	0.3	107.00	0.1	107.00	107.00	0.2	36,734	0.00%
2023/08/09	2.3	107.00	2	108.00	106.50	0.3	36,859	0.00%
2023/08/08	0	0.00	0.1	108.00	107.50	-0.1	36,719	0.00%
2023/08/07	32	105.20	9	105.17	106.50	23	36,651	0.06%
2023/08/04	0	0.00	5	108.00	109.00	-5	36,474	-0.01%
2023/08/01	2	105.50	0	0.00	105.50	2	35,949	0.01%
2023/07/31	39	104.62	4	105.75	104.00	35	35,838	0.10%
2023/07/28	4.3	106.49	12.2	106.89	107.50	-7.9	35,459	-0.02%
2023/07/27	2	103.25	0.4	103.00	103.00	1.6	35,471	0.00%
2023/07/26	2.3	102.61	2.1	103.00	102.00	0.2	35,888	0.00%
2023/07/25	1	100.00	2	99.95	99.70	-1	35,577	0.00%
2023/07/24	5	99.20	1	99.20	99.30	4	35,591	0.01%
2023/07/21	1.1	100.05	1	102.00	101.00	0.1	35,463	0.00%
2023/07/20	0	0.00	12.2	100.09	101.00	-12.2	35,242	-0.03%
2023/07/19	3	97.87	2	100.00	98.10	1	34,939	0.00%
2023/07/18	2.5	98.80	1.2	100.25	98.60	1.4	34,607	0.00%
2023/07/17	12.1	98.63	2.2	98.51	98.40	9.9	34,323	0.03%
2023/07/14	11.1	97.14	0.2	98.20	96.50	10.9	34,205	0.03%
2023/07/13	39.1	97.91	12.2	96.59	95.90	26.9	34,165	0.08%
2023/07/12	12.2	100.54	8.4	101.24	100.50	3.8	33,790	0.01%
2023/07/11	3	104.00	1.5	103.67	104.00	1.5	33,810	0.00%
2023/07/10	6.5	104.73	0	0.00	104.50	6.5	33,576	0.02%
2023/07/07	11	107.05	17.1	107.94	108.00	-6.1	33,543	-0.02%
2023/07/06	3.5	106.22	2	106.00	106.50	1.5	33,027	0.00%
2023/07/05	6	104.50	5.3	105.59	107.00	0.7	32,746	0.00%
2023/07/04	65.8	107.97	47.4	106.90	105.50	18.4	31,898	0.06%
2023/07/03	13	100.98	2	101.00	102.50	11	28,846	0.04%
2023/06/30	22.3	92.08	13.1	92.28	93.50	9.2	27,771	0.03%
2023/06/29	4.6	155.14	29.2	154.61	155.00	-24.6	25,531	-0.10%
2023/06/28	6	158.00	1	157.50	157.50	5	23,792	0.02%
2023/06/27	4.2	161.28	2	161.50	161.00	2.2	23,207	0.01%
2023/06/26	1	159.50	7.9	159.61	160.00	-6.9	22,956	-0.03%
2023/06/21	9	158.67	2	160.00	158.00	7	22,405	0.03%
2023/06/20	3	163.00	1.3	162.65	162.50	1.7	22,028	0.01%
2023/06/19	1.6	162.50	0	0.00	162.00	1.6	21,797	0.01%
2023/06/16	2	166.00	18	164.06	166.00	-16	21,478	-0.07%
2023/06/15	11	161.86	8.1	162.99	162.00	2.9	21,093	0.01%
2023/06/14	5.2	161.60	5.2	161.60	161.50	0	21,133	0.00%
2023/06/13	6	156.50	3	156.50	157.00	3	21,751	0.01%
2023/06/12	1	153.50	0	0.00	155.50	1	23,770	0.00%
2023/06/09	1	153.00	1	154.50	155.00	0	24,470	0.00%
2023/06/08	1	154.50	2	154.50	154.00	-1	24,993	0.00%
2023/06/07	0.9	151.72	1	152.00	151.00	-0.1	25,857	0.00%
2023/06/06	3.2	151.05	1	151.50	151.50	2.2	26,019	0.01%
2023/06/05	2.1	150.76	6	151.42	151.00	-3.9	26,045	-0.01%
2023/06/02	0.1	153.00	0	0.00	152.50	0.1	26,017	0.00%
2023/06/01	0	153.50	0	0.00	153.50	0	26,177	0.00%
2023/05/31	1	153.01	0	0.00	153.00	1	26,502	0.00%
2023/05/30	1.1	155.09	0	0.00	153.50	1.1	26,649	0.00%
2023/05/29	3.3	156.35	3.8	156.33	157.00	-0.5	26,666	0.00%
2023/05/26	0	0.00	3.3	151.70	152.50	-3.3	26,727	-0.01%
2023/05/25	7.3	150.17	2	150.00	150.00	5.3	26,905	0.02%
2023/05/23	2.3	152.56	2	152.00	151.50	0.3	27,736	0.00%
2023/05/22	0	0.00	6	153.17	153.50	-6	27,619	-0.02%
2023/05/19	3.1	151.34	1	151.00	150.50	2.1	27,430	0.01%
2023/05/18	4.1	151.50	5	151.00	151.00	-0.9	27,342	0.00%
2023/05/17	2.5	151.30	0	0.00	151.00	2.5	27,418	0.01%
2023/05/16	8.2	151.32	5	151.50	151.00	3.2	27,540	0.01%
2023/05/15	4	149.50	5	151.50	152.50	-1	27,598	0.00%
2023/05/12	2	151.75	0.9	152.50	152.50	1.1	27,656	0.00%
2023/05/11	2	153.50	3	151.50	151.00	-1	27,729	0.00%
2023/05/09	1.2	151.08	0	0.00	151.00	1.2	27,411	0.00%
2023/05/08	0	0.00	2	150.50	151.00	-2	27,731	-0.01%
2023/05/05	1	151.50	0	0.00	151.50	1	28,099	0.00%
2023/05/04	2.1	150.55	0	0.00	150.50	2.1	28,367	0.01%
2023/05/03	10.1	151.50	1	150.50	150.00	9.1	28,270	0.03%
2023/05/02	14	155.18	3	155.50	155.50	11	27,680	0.04%
2023/04/28	1	163.50	1	161.50	161.50	0	27,264	0.00%
2023/04/27	2.9	159.28	0	0.00	159.00	2.9	27,278	0.01%
2023/04/26	1.3	159.73	1	160.50	160.00	0.3	27,299	0.00%
2023/04/25	1	163.00	3.5	164.14	162.00	-2.5	27,227	-0.01%
2023/04/24	4	165.00	2.2	165.05	165.00	1.8	27,297	0.01%
2023/04/21	5.1	167.18	0.1	167.00	166.00	5	27,427	0.02%
2023/04/20	6	170.67	1.2	170.33	170.50	4.8	27,297	0.02%
2023/04/19	1	169.00	0	0.00	168.00	1	27,522	0.00%
2023/04/18	0	170.00	7.2	173.47	170.00	-7.2	27,398	-0.03%
2023/04/17	1	172.50	1	173.00	174.50	0	27,159	0.00%
2023/04/14	3	167.33	4.2	168.93	170.00	-1.2	26,921	0.00%
2023/04/13	0.1	166.00	1	166.50	166.50	-0.9	26,615	0.00%
2023/04/12	0	0.00	14.1	166.06	166.50	-14.1	26,726	-0.05%
2023/04/10	2	164.50	0	0.00	163.50	2	26,684	0.01%
2023/04/07	2	161.50	2	161.50	163.50	0	26,603	0.00%
2023/04/06	2	158.25	0	160.00	158.00	2	26,571	0.01%
2023/03/31	2.5	159.06	2	160.00	158.50	0.5	26,943	0.00%
2023/03/30	3.1	158.67	0	0.00	158.00	3.1	27,792	0.01%
2023/03/29	4.2	160.10	2	158.75	158.50	2.2	28,237	0.01%
2023/03/28	2	161.00	9	161.06	160.50	-7	28,697	-0.02%
2023/03/27	1	158.50	0	0.00	161.00	1	29,204	0.00%
2023/03/24	2.5	159.60	8	160.19	160.50	-5.5	30,143	-0.02%
2023/03/23	3.1	158.72	0	0.00	159.50	3.1	30,253	0.01%
2023/03/22	12.3	161.19	3	162.17	161.50	9.3	30,188	0.03%
2023/03/21	3.2	161.41	4	162.00	160.50	-0.8	30,206	0.00%
2023/03/20	5	163.90	7	162.79	162.00	-2	30,099	-0.01%
2023/03/17	4.6	161.41	5	160.90	162.00	-0.5	29,846	0.00%
2023/03/16	16.2	162.72	16	164.88	159.50	0.2	29,571	0.00%
2023/03/15	40.9	176.66	38.5	171.21	167.00	2.4	28,621	0.01%
2023/03/14	20.1	168.44	19.5	169.25	171.00	0.6	26,668	0.00%
2023/03/13	1	166.50	13.5	167.04	170.50	-12.5	25,971	-0.05%
2023/03/10	10.1	162.53	14.2	165.60	165.00	-4.1	25,495	-0.02%
2023/03/09	0	0.00	3	163.83	164.50	-3	24,452	-0.01%
2023/03/08	2.7	162.65	0	0.00	161.00	2.7	24,366	0.01%
2023/03/07	1.3	162.96	1.8	165.00	166.00	-0.5	24,298	0.00%
2023/03/06	3	163.33	1.2	163.42	164.50	1.8	24,396	0.01%
2023/03/03	3	160.50	1	161.50	163.00	2	24,567	0.01%
2023/03/02	7.3	160.06	2	160.00	160.50	5.3	24,620	0.02%
2023/03/01	2	155.00	1	155.50	156.00	1	24,421	0.00%
2023/02/24	13	158.12	11.2	156.99	157.00	1.8	24,337	0.01%
2023/02/23	0	0.00	4	157.25	158.00	-4	24,160	-0.02%
2023/02/22	16	155.00	19	153.71	152.50	-3	23,941	-0.01%
2023/02/21	1	151.00	7	151.14	155.00	-6	23,692	-0.03%
2023/02/20	1	146.50	0.8	146.00	147.00	0.2	23,485	0.00%
2023/02/17	2.2	145.77	1	146.00	146.00	1.2	23,860	0.01%
2023/02/16	6	147.25	0.2	147.50	148.00	5.8	24,474	0.02%
2023/02/15	2.4	146.08	3.4	147.18	146.50	-1	25,323	0.00%
2023/02/14	4	146.75	2	147.25	149.00	2	25,695	0.01%
2023/02/13	1	143.00	6	143.50	143.50	-5	25,862	-0.02%
2023/02/10	1.1	147.55	0.4	147.00	147.00	0.7	26,416	0.00%
2023/02/09	2	150.25	0	0.00	150.00	2	26,872	0.01%
2023/02/08	1	151.50	0	0.00	151.50	1	27,255	0.00%
2023/02/06	11.6	151.85	0	0.00	151.00	11.6	28,290	0.04%
2023/02/03	3	157.50	3.2	158.82	157.00	-0.2	28,298	0.00%
2023/02/02	0.2	155.00	1	156.00	156.00	-0.8	28,433	0.00%
2023/02/01	0.1	152.50	0	0.00	152.00	0.1	28,501	0.00%
2023/01/31	0	151.50	0	0.00	152.00	0	28,789	0.00%
2023/01/30	11	151.00	10	151.00	150.50	1	29,351	0.00%
2023/01/17	0	0.00	5	154.50	152.50	-5	29,516	-0.02%
2023/01/16	9	149.72	4	150.25	151.50	5	29,949	0.02%
2023/01/13	10	153.00	10	153.00	152.50	0	30,224	0.00%
2023/01/12	1.1	152.60	0	0.00	152.50	1.1	31,040	0.00%
2023/01/11	3	157.00	2	156.75	156.50	1	31,456	0.00%
2023/01/09	10	156.35	7	155.50	155.00	3	33,062	0.01%
2023/01/06	0	0.00	0.1	158.50	159.00	-0.1	33,377	0.00%
2023/01/05	5	158.60	1.1	159.28	156.50	3.9	33,744	0.01%
2023/01/04	2	158.25	0	0.00	156.00	2	34,379	0.01%
2023/01/03	11	162.54	10	160.50	160.00	1	34,692	0.00%
2022/12/30	10	161.50	11	163.95	163.00	-1	34,774	0.00%
2022/12/29	12.5	159.12	13	159.92	160.00	-0.5	35,206	0.00%
2022/12/28	6	160.83	1	164.00	159.00	5	35,835	0.01%
2022/12/27	11	164.32	10	162.50	162.50	1	36,335	0.00%
2022/12/26	0.5	163.50	1	166.00	162.50	-0.5	37,155	0.00%
2022/12/23	14	167.68	12	167.42	167.50	2	37,680	0.01%
2022/12/22	1	169.00	3.5	170.29	171.50	-2.5	37,869	-0.01%
2022/12/21	12	162.67	11	164.09	164.00	1	37,883	0.00%
2022/12/20	12.2	161.70	11	159.09	158.50	1.2	38,220	0.00%
2022/12/19	3	164.33	3	166.17	162.00	0	38,917	0.00%
2022/12/16	27	161.83	17	160.94	164.00	10	39,083	0.03%
2022/12/15	0	153.50	2	154.50	157.00	-2	38,991	-0.01%
2022/12/14	12	152.71	7	151.64	152.00	5	39,638	0.01%
2022/12/13	2	154.75	5	155.70	155.00	-3	40,008	-0.01%
2022/12/12	2	154.00	3	153.67	154.50	-1	40,766	0.00%
2022/12/08	2	150.00	2	151.00	151.00	0	42,498	0.00%
2022/12/07	5	151.90	5	152.40	151.50	0	44,222	0.00%
2022/12/06	11.2	158.37	10	154.25	152.50	1.2	44,704	0.00%
2022/12/05	1.2	160.67	0	0.00	159.00	1.2	45,493	0.00%
2022/12/02	2.2	159.23	1	159.00	158.50	1.2	45,703	0.00%
2022/11/30	4	161.50	1.9	162.53	163.00	2.1	46,930	0.00%
2022/11/29	1	156.00	0	0.00	161.00	1	47,245	0.00%
2022/11/28	1	158.50	1	161.00	157.50	0	47,987	0.00%
2022/11/25	2	163.50	4	162.13	160.50	-2	48,129	0.00%
2022/11/24	3	158.00	7.4	155.39	161.00	-4.4	48,659	-0.01%
2022/11/21	4	148.00	2	147.50	147.50	2	49,966	0.00%
2022/11/18	1	151.00	0	0.00	150.50	1	50,925	0.00%
2022/11/17	1.5	154.33	0	0.00	154.00	1.5	52,546	0.00%
2022/11/16	3	154.67	0	0.00	154.50	3	53,035	0.01%
2022/11/15	0	0.00	2.4	154.75	155.00	-2.4	54,115	0.00%
2022/11/14	3	155.17	1.8	154.06	155.50	1.2	55,197	0.00%
2022/11/11	8	152.00	0.4	153.50	150.00	7.6	56,578	0.01%
2022/11/10	0	0.00	1	151.50	151.00	-1	57,418	0.00%
2022/11/09	0	0.00	3	148.00	148.50	-3	58,833	-0.01%
2022/11/08	2	148.50	6	147.58	147.50	-4	59,257	-0.01%
2022/11/07	3.2	143.00	2	143.50	143.50	1.2	59,292	0.00%
2022/11/04	0.2	138.50	7	138.29	139.00	-6.8	59,938	-0.01%
2022/11/02	0	0.00	1	138.00	137.00	-1	61,818	0.00%
2022/11/01	5	136.40	3	135.00	135.00	2	62,196	0.00%
2022/10/31	4	133.00	5	137.40	137.50	-1	62,743	0.00%
2022/10/28	9	139.50	2	137.50	137.50	7	62,905	0.01%
2022/10/27	0	0.00	3	141.50	142.50	-3	63,650	0.00%
2022/10/26	4	136.25	2	139.00	139.00	2	64,661	0.00%
2022/10/25	5	140.10	1	138.50	139.00	4	65,425	0.01%
2022/10/24	0	0.00	2	140.50	137.50	-2	66,456	0.00%
2022/10/21	2	137.00	3	136.33	135.50	-1	67,585	0.00%
2022/10/20	9	134.39	0	0.00	137.00	9	67,859	0.01%
2022/10/19	0	0.00	2	143.00	144.00	-2	68,054	0.00%
2022/10/18	5	140.50	7	143.86	141.00	-2	68,950	0.00%
2022/10/17	14	140.00	4	138.75	140.00	10	69,802	0.01%
2022/10/14	0.1	147.00	0.1	152.50	152.50	0	70,879	0.00%
2022/10/13	0	0.00	3	146.00	144.50	-3	71,431	0.00%
2022/10/12	22	151.82	12	147.50	147.00	10	73,758	0.01%
2022/10/11	10	154.25	10.6	155.97	156.00	-0.6	74,873	0.00%
2022/10/07	1	155.50	1.2	156.17	155.50	-0.2	76,526	0.00%
2022/10/06	2	150.00	2	154.50	155.50	0	79,300	0.00%
2022/10/05	0.1	154.50	6	156.17	155.50	-5.9	80,642	-0.01%
2022/10/04	7.2	150.50	7.2	150.85	150.50	0	82,828	0.00%
2022/10/03	11	151.45	12	149.83	149.50	-1	84,746	0.00%
2022/09/30	5	139.50	0.6	140.14	146.00	4.4	89,404	0.00%
2022/09/29	0	0.00	0.4	144.00	144.00	-0.4	92,868	0.00%
2022/09/28	12.2	145.56	7.1	147.30	144.00	5.1	95,013	0.01%
2022/09/27	0	0.00	80.4	149.01	153.50	-80.4	96,326	-0.08%
2022/09/26	5	147.40	8.4	148.95	145.50	-3.4	98,920	0.00%
2022/09/23	0	0.00	2	156.50	158.00	-2	101,954	0.00%
2022/09/22	9.2	159.77	7	157.43	156.00	2.2	103,290	0.00%
2022/09/21	4.3	169.64	0	0.00	166.50	4.3	105,540	0.00%
2022/09/20	2.4	168.25	2.8	170.86	172.50	-0.4	106,936	0.00%
2022/09/19	49.2	181.89	1	173.50	169.00	48.2	109,423	0.04%
2022/09/06	14.1	80.76	20	81.09	80.80	-5.9	109,750	-0.01%
2022/09/05	11.3	80.33	13	80.52	80.00	-1.7	110,450	0.00%
2022/09/02	24.3	81.39	17	82.91	79.70	7.3	111,134	0.01%
2022/09/01	1	87.50	1	86.70	86.20	0	110,104	0.00%
2022/08/31	49	87.74	42	86.81	88.30	7	111,154	0.01%
2022/08/30	1.1	88.03	0	0.00	88.00	1.1	110,653	0.00%
2022/08/29	12	87.85	3	88.50	87.90	9	110,637	0.01%
2022/08/26	12.3	94.41	8	93.95	93.50	4.3	110,403	0.00%
2022/08/25	8.2	93.79	7	93.27	93.20	1.2	110,452	0.00%
2022/08/24	14	94.64	16.2	93.81	92.10	-2.2	110,843	0.00%
2022/08/23	0.5	95.20	2	95.30	95.10	-1.5	111,196	0.00%
2022/08/22	8.6	95.53	10	95.01	95.00	-1.5	111,536	0.00%
2022/08/19	9.1	98.33	0	0.00	98.00	9.1	111,307	0.01%
2022/08/18	8	98.28	3	99.17	97.80	5	111,482	0.00%
2022/08/17	6.2	99.23	9	99.73	98.30	-2.9	111,900	0.00%
2022/08/16	27.3	98.15	13	98.19	97.10	14.3	112,179	0.01%
2022/08/15	13	99.85	10	100.00	99.50	3	113,986	0.00%
2022/08/12	9.5	103.50	3	103.00	104.00	6.5	113,201	0.01%
2022/08/11	12.3	103.22	11	106.27	103.00	1.3	114,580	0.00%
2022/08/10	6.4	104.33	3	104.17	103.00	3.4	113,853	0.00%
2022/08/09	4.2	102.70	5.2	103.92	105.00	-1.1	113,610	0.00%
2022/08/08	32.1	98.87	33.5	100.27	101.00	-1.4	113,561	0.00%
2022/08/05	15	97.48	45.2	97.66	99.20	-30.2	112,786	-0.03%
2022/08/04	17	92.23	12	92.95	94.00	5	112,735	0.00%
2022/08/03	0	0.00	4	92.80	93.20	-4	113,100	0.00%
2022/08/02	28	93.69	27	93.52	93.30	1	114,082	0.00%
2022/08/01	5	95.60	20	95.96	96.60	-15	114,967	-0.01%
2022/07/29	4	95.45	15.7	95.76	95.50	-11.7	116,058	-0.01%
2022/07/28	4.3	92.74	1	92.40	92.00	3.3	116,037	0.00%
2022/07/27	13	92.95	16	93.66	94.00	-3	116,797	0.00%
2022/07/26	4	91.20	15	91.68	91.70	-11	116,958	-0.01%
2022/07/25	17	92.83	5	91.86	92.10	12	117,984	0.01%
2022/07/22	12	94.70	65	93.63	94.20	-53	117,754	-0.05%
2022/07/21	2	92.70	91	91.39	93.00	-89	117,727	-0.08%
2022/07/20	34	91.19	29	91.66	89.70	5	116,996	0.00%
2022/07/19	35	92.20	27	91.36	91.60	8	117,778	0.01%
2022/07/18	5	89.82	23	90.33	89.30	-18	117,285	-0.02%
2022/07/15	45	89.49	42	89.34	89.30	3	117,712	0.00%
2022/07/14	113	90.06	37	90.04	90.60	76	118,086	0.06%	大買/
2022/07/13	16	89.49	35.1	88.04	87.10	-19.1	117,449	-0.02%
2022/07/12	73	85.62	64	86.01	86.10	9	116,723	0.01%
2022/07/11	78	92.64	66	93.05	92.30	12	115,616	0.01%
2022/07/08	72.3	92.74	21	93.22	92.70	51.3	115,425	0.04%
2022/07/07	13	87.84	20	88.57	88.40	-7	114,229	-0.01%
2022/07/06	7	86.97	2.1	88.60	85.80	4.9	113,418	0.00%
2022/07/05	23.2	85.15	23	83.53	87.70	0.2	112,527	0.00%
2022/07/04	1	81.00	24	80.48	82.50	-23	110,875	-0.02%
2022/07/01	26.1	84.07	22	84.33	79.80	4.1	109,978	0.00%
2022/06/30	28	86.64	10	85.70	84.60	18	108,135	0.02%
2022/06/29	76.2	93.20	46.2	92.70	89.00	30.1	106,524	0.03%
2022/06/28	39.1	107.72	44.1	106.74	108.50	-5	101,371	0.00%
2022/06/27	6	106.42	13	106.12	108.50	-7	97,932	-0.01%
2022/06/24	7.5	99.48	5.5	99.80	98.70	2	96,001	0.00%
2022/06/23	27.1	100.78	25	98.76	96.10	2.1	95,217	0.00%
2022/06/22	28	103.52	28	103.96	102.00	0	94,380	0.00%
2022/06/21	29.2	110.02	49	109.37	110.00	-19.8	91,420	-0.02%
2022/06/20	9	112.28	31	111.73	109.50	-22	90,332	-0.02%
2022/06/17	10	119.30	8	120.50	119.50	2	88,054	0.00%
2022/06/16	54.2	123.21	11	120.59	119.50	43.2	87,782	0.05%
2022/06/15	10	130.65	7	128.71	128.00	3	87,290	0.00%
2022/06/14	11	129.95	16.1	129.54	131.50	-5.1	91,019	-0.01%
2022/06/13	14	132.75	5	131.50	130.50	9	98,088	0.01%
2022/06/10	1	139.00	2	138.00	139.00	-1	101,235	0.00%
2022/06/09	38.3	140.32	9	140.56	140.00	29.3	103,838	0.03%
2022/06/08	1	145.00	4	145.50	145.50	-3	105,150	0.00%
2022/06/07	11	143.64	0	0.00	144.50	11	108,405	0.01%
2022/06/06	3	146.83	4	145.75	143.50	-1	112,216	0.00%
2022/06/02	2	145.00	3	144.67	144.50	-1	117,494	0.00%
2022/06/01	0.3	144.00	1.3	143.19	144.50	-1.1	122,507	0.00%
2022/05/31	8	141.88	6	140.83	140.50	2	128,602	0.00%
2022/05/30	10	145.15	3.1	144.52	144.00	6.9	130,969	0.01%
2022/05/27	0	0.00	4.1	143.62	144.50	-4.1	133,139	0.00%
2022/05/26	6	143.75	3	143.50	142.00	3	135,923	0.00%
2022/05/25	2	144.25	11	142.59	143.00	-9	137,580	-0.01%
2022/05/24	6	144.17	12	142.83	142.00	-6	140,648	0.00%
2022/05/23	18	141.22	51.4	143.98	144.00	-33.4	141,672	-0.02%
2022/05/20	20.3	136.73	6	135.42	135.00	14.3	143,505	0.01%
2022/05/19	9	132.72	3	134.33	136.00	6	146,445	0.00%
2022/05/18	3	137.67	2	138.00	137.50	1	147,550	0.00%
2022/05/17	30.6	136.29	0	0.00	135.50	30.6	148,465	0.02%
2022/05/16	41.1	139.31	35	138.10	137.50	6.1	148,528	0.00%
2022/05/13	2	142.50	2	143.00	143.50	0	147,529	0.00%
2022/05/12	25	141.28	8	140.81	139.00	17	148,790	0.01%
2022/05/11	30.1	147.35	23	145.89	144.50	7.1	149,339	0.00%
2022/05/10	22.3	146.46	5	148.30	149.00	17.3	149,834	0.01%
2022/05/09	15.5	150.90	9	149.39	147.00	6.5	149,854	0.00%
2022/05/06	6.1	150.38	37	151.12	154.00	-30.9	151,677	-0.02%
2022/05/05	30	153.10	7	152.64	152.50	23	151,966	0.02%
2022/05/04	31	151.66	32	152.02	151.50	-1	151,229	0.00%
2022/05/03	22	145.91	32	145.31	146.50	-10	151,034	-0.01%
2022/04/29	2	144.00	18	145.03	145.00	-16	152,395	-0.01%
2022/04/28	34	140.29	18	140.81	138.00	16	153,466	0.01%
2022/04/27	15	135.33	31	135.74	140.00	-16	153,629	-0.01%
2022/04/26	24	140.58	2	139.00	139.00	22	154,336	0.01%
2022/04/25	27	141.74	24	142.54	139.50	3	154,956	0.00%
2022/04/22	2	147.25	27.1	147.72	147.50	-25.1	154,411	-0.02%
2022/04/21	4	146.74	5.1	146.00	145.50	-1	155,375	0.00%
2022/04/20	10	143.50	22	143.68	143.50	-12	155,690	-0.01%
2022/04/19	29.1	141.42	16.3	141.44	141.50	12.9	156,662	0.01%
2022/04/18	7	140.14	9	139.11	138.00	-2	157,249	0.00%
2022/04/15	7	139.07	7	140.50	141.50	0	158,579	0.00%
2022/04/14	11	141.14	4	140.88	138.00	7	159,052	0.00%
2022/04/13	0	0.00	32.8	139.40	140.00	-32.8	159,379	-0.02%
2022/04/12	11	133.18	14	134.07	134.50	-3	158,970	0.00%
2022/04/11	14	137.71	22.5	137.01	136.00	-8.5	158,820	-0.01%
2022/04/08	13	131.62	13	135.40	135.50	0	160,447	0.00%
2022/04/07	16.1	130.47	2.1	128.85	128.50	14.1	160,256	0.01%
2022/04/06	26.1	134.06	20	134.50	133.50	6.1	160,346	0.00%
2022/04/01	6	136.67	2.1	137.05	138.50	3.9	161,153	0.00%
2022/03/31	4.5	134.89	11	136.36	135.00	-6.5	160,612	0.00%
2022/03/30	3	134.33	1	136.00	135.00	2	160,879	0.00%
2022/03/29	6	136.58	6	135.92	135.00	0	160,807	0.00%
2022/03/28	17.4	131.83	16	129.06	133.00	1.4	160,703	0.00%
2022/03/25	50.3	134.88	9	135.78	132.50	41.3	160,740	0.03%
2022/03/24	15.1	140.97	2	141.50	140.50	13.1	159,508	0.01%
2022/03/23	17.5	143.51	2	142.25	143.50	15.5	159,913	0.01%
2022/03/22	35.1	143.63	31	143.16	142.50	4.1	160,671	0.00%
2022/03/21	4.1	142.73	6	143.00	144.50	-1.9	161,414	0.00%
2022/03/18	20.5	142.82	19.2	141.58	141.00	1.4	162,524	0.00%
2022/03/17	30.3	144.31	101.1	144.85	146.50	-70.9	161,352	-0.04%	大賣/
2022/03/16	57.7	151.20	44.1	152.16	143.00	13.6	159,444	0.01%
2022/03/15	60.3	162.48	34	160.35	158.00	26.3	152,784	0.02%
2022/03/14	16.3	164.98	109.2	164.51	164.50	-92.9	151,725	-0.06%	大賣/
2022/03/11	28	157.07	28.5	157.93	160.00	-0.5	152,733	0.00%
2022/03/10	53.2	159.55	78	158.80	156.00	-24.8	153,533	-0.02%
2022/03/09	35	154.49	11.1	152.20	156.00	23.9	153,264	0.02%
2022/03/08	61.1	146.10	111.1	147.92	147.00	-50	154,489	-0.03%	大賣/
2022/03/07	24.6	155.35	95.4	152.43	151.00	-70.9	149,636	-0.05%
2022/03/04	121.7	165.43	80.2	163.07	159.00	41.5	146,034	0.03%	大買/
2022/03/03	23.5	155.68	59.4	157.62	160.50	-35.9	141,629	-0.03%
2022/03/02	32.5	151.66	51.3	151.94	151.50	-18.8	141,292	-0.01%
2022/03/01	4.3	147.04	16.5	149.38	150.50	-12.2	141,164	-0.01%
2022/02/25	5	144.80	10.2	145.19	143.50	-5.2	138,574	0.00%
2022/02/24	9.1	141.76	12.2	142.90	141.50	-3.1	137,892	0.00%
2022/02/23	56	146.62	21	145.88	145.00	35	135,778	0.03%
2022/02/22	30	139.48	88	142.51	142.50	-58	135,360	-0.04%
2022/02/21	22.5	144.80	37.4	145.65	147.00	-14.9	132,479	-0.01%
2022/02/18	18.6	138.08	59.7	138.52	141.50	-41.1	130,913	-0.03%
2022/02/17	5.2	135.90	15	134.47	133.50	-9.8	130,341	-0.01%
2022/02/16	49	134.91	9	133.39	133.50	40	130,324	0.03%
2022/02/15	0	132.00	4	131.38	132.00	-4	131,615	0.00%
2022/02/14	17	133.97	19.1	131.92	130.00	-2.1	135,142	0.00%
2022/02/11	12.5	132.70	14	133.11	131.50	-1.5	135,823	0.00%
2022/02/10	4.5	129.58	15	131.87	132.00	-10.5	137,310	-0.01%
2022/02/09	6.1	129.17	7	130.57	129.00	-1	141,333	0.00%
2022/02/08	67	125.87	99	128.45	129.00	-32	142,570	-0.02%
2022/02/07	11	116.82	16	119.00	124.00	-5	142,448	0.00%
2022/01/26	14	112.82	4	112.63	113.00	10	145,182	0.01%
2022/01/25	9	111.06	5	111.20	110.00	4	146,927	0.00%
2022/01/24	15.3	111.83	24.2	113.71	115.00	-8.9	147,622	-0.01%
2022/01/21	62.5	117.78	12	118.71	115.50	50.5	148,843	0.03%
2022/01/20	5.7	122.52	10	123.25	124.00	-4.4	147,911	0.00%
2022/01/19	31.4	124.15	13	123.12	122.50	18.4	148,513	0.01%
2022/01/18	17.2	126.38	3	127.33	127.00	14.2	148,700	0.01%
2022/01/17	23	128.11	2	127.75	127.00	21	150,741	0.01%
2022/01/14	37.2	128.13	19	127.16	132.00	18.2	151,250	0.01%
2022/01/13	23.1	128.22	9	127.67	126.00	14.1	150,441	0.01%
2022/01/12	41.2	131.04	24.3	130.49	128.50	16.9	150,664	0.01%
2022/01/11	10.2	135.74	3	135.00	134.00	7.2	150,372	0.00%
2022/01/10	50.2	137.89	30	138.15	136.50	20.2	153,323	0.01%
2022/01/07	50	143.14	25	139.70	140.50	25	153,391	0.02%
2022/01/06	13	140.92	13	142.42	143.00	0	155,682	0.00%
2022/01/05	7	141.64	19.2	142.84	141.00	-12.2	157,420	-0.01%
2022/01/04	0	0.00	3	140.33	140.50	-3	160,365	0.00%
2022/01/03	50.3	137.01	43	138.29	139.50	7.3	161,661	0.00%
2021/12/30	110	143.89	4.1	142.00	142.50	105.9	162,803	0.07%	大買/鉅額交易
2021/12/29	11	144.86	2	144.50	144.00	9	165,151	0.01%
2021/12/28	6	143.75	10	143.20	143.50	-4	169,330	0.00%
2021/12/27	5	139.70	9.5	139.71	139.50	-4.5	172,634	0.00%
2021/12/24	22	139.34	2	139.00	139.00	20	177,210	0.01%
2021/12/23	60	140.00	1	139.50	139.00	59	177,626	0.03%
2021/12/22	111.1	140.98	1	140.50	140.00	110.1	178,829	0.06%	大買/鉅額交易
2021/12/21	17	138.26	13	140.92	141.50	4	180,705	0.00%
2021/12/20	14	138.64	7	137.29	139.00	7	182,485	0.00%
2021/12/17	4	141.63	9	142.06	140.50	-5	184,112	0.00%
2021/12/16	4	139.63	32.3	140.53	141.00	-28.3	183,615	-0.02%
2021/12/15	22	135.77	11.2	136.83	138.00	10.8	183,159	0.01%
2021/12/14	44.2	134.46	11.1	134.77	133.00	33.1	183,106	0.02%
2021/12/13	8	141.50	3.4	140.51	140.00	4.6	181,061	0.00%
2021/12/10	31.3	142.06	31	141.53	140.00	0.3	182,663	0.00%
2021/12/09	3.1	143.84	7	144.50	146.00	-4	182,805	0.00%
2021/12/08	18.1	146.35	50.7	143.82	143.50	-32.6	183,955	-0.02%
2021/12/07	38	142.74	55.7	144.34	144.00	-17.7	183,428	-0.01%
2021/12/06	11	138.82	22.4	139.07	141.00	-11.4	181,188	-0.01%
2021/12/03	40.2	134.41	62.1	133.85	133.50	-21.9	180,240	-0.01%
2021/12/02	8	132.63	27.6	130.42	133.00	-19.6	181,513	-0.01%
2021/12/01	2	125.50	23	125.00	124.50	-21	179,276	-0.01%
2021/11/30	7	123.57	15.1	123.74	124.50	-8.1	181,460	0.00%
2021/11/29	17	121.82	22	121.50	120.00	-5	182,714	0.00%
2021/11/26	27	119.72	10	122.20	118.50	17	184,621	0.01%
2021/11/25	9.2	124.17	9.1	123.96	124.50	0.1	183,392	0.00%
2021/11/24	26	119.58	15	119.60	120.00	11	181,941	0.01%
2021/11/23	9	120.67	6	120.42	119.50	3	182,953	0.00%
2021/11/22	12	118.79	9	119.89	119.50	3	184,329	0.00%
2021/11/19	110	119.05	33	118.17	117.00	77	185,580	0.04%	大買/
2021/11/18	5	120.00	11	119.82	119.00	-6	189,398	0.00%
2021/11/17	56	117.87	39	117.32	117.00	17	192,811	0.01%
2021/11/16	6	115.25	65	116.18	119.50	-59	193,997	-0.03%
2021/11/15	17	112.38	5	115.00	112.00	12	196,466	0.01%
2021/11/12	34.3	112.01	28	109.71	111.50	6.3	199,268	0.00%
2021/11/11	85.1	115.09	55.5	119.55	109.50	29.6	198,947	0.01%
2021/11/10	25.2	122.02	20	123.05	120.00	5.2	197,060	0.00%
2021/11/09	41	122.76	41.2	122.38	122.00	-0.2	197,592	0.00%
2021/11/08	58	118.97	35	120.37	124.00	23	198,679	0.01%
2021/11/05	42.2	110.52	38	111.32	114.00	4.2	201,236	0.00%
2021/11/04	52.1	115.14	35	111.66	109.50	17.1	204,910	0.01%
2021/11/03	48	110.30	56.5	111.76	112.00	-8.5	206,410	0.00%
2021/11/02	2.1	104.88	34.2	104.15	105.00	-32.1	209,357	-0.02%
2021/11/01	21	102.24	14	101.61	100.50	7	210,903	0.00%
2021/10/29	5	96.90	31.4	96.31	99.50	-26.4	213,497	-0.01%
2021/10/28	12	94.43	25.3	94.61	93.20	-13.3	219,262	-0.01%
2021/10/27	5.1	93.26	3	93.43	92.80	2.1	228,121	0.00%
2021/10/26	13	95.33	6	96.05	95.10	7	239,233	0.00%
2021/10/25	6	93.45	27.2	92.65	95.30	-21.2	246,483	-0.01%
2021/10/22	22	90.83	18	90.29	89.20	4	254,186	0.00%
2021/10/21	24.2	92.90	18	92.92	92.20	6.2	260,530	0.00%
2021/10/20	14	92.53	9.1	93.51	91.40	4.9	265,268	0.00%
2021/10/19	15.5	92.81	19.3	93.41	91.70	-3.9	272,326	0.00%
2021/10/18	53	89.16	23.2	89.78	92.40	29.8	280,299	0.01%
2021/10/15	31	94.63	11.2	94.71	93.90	19.8	286,315	0.01%
2021/10/14	26	96.58	20.1	95.18	95.30	5.9	284,975	0.00%
2021/10/13	26.1	93.87	51.2	93.91	92.90	-25.1	281,702	-0.01%
2021/10/12	39	92.95	52.1	92.61	90.50	-13.1	279,732	0.00%
2021/10/08	16.1	101.89	5.4	102.06	100.00	10.7	276,342	0.00%
2021/10/07	25	102.20	31.1	103.43	102.50	-6.2	276,157	0.00%
2021/10/06	60.4	100.17	57	100.30	97.80	3.4	273,216	0.00%
2021/10/05	27.1	99.95	22.5	100.75	103.00	4.5	270,476	0.00%
2021/10/04	49.5	104.42	17	105.71	102.50	32.5	266,654	0.01%
2021/10/01	70.8	117.22	52.5	117.13	113.50	18.2	262,828	0.01%
2021/09/30	12	125.00	4	125.25	126.00	8	258,955	0.00%
2021/09/29	34.4	123.86	33	122.88	123.00	1.4	266,397	0.00%
2021/09/28	48.5	126.10	5.1	126.71	125.50	43.4	272,286	0.02%
2021/09/27	29.1	135.55	11.7	134.73	131.50	17.3	278,548	0.01%
2021/09/24	19	130.98	64.3	133.68	134.00	-45.3	277,910	-0.02%
2021/09/23	10	128.00	19.1	128.42	127.50	-9	276,862	0.00%
2021/09/22	24.3	125.14	34.8	124.57	125.00	-10.5	278,003	0.00%
2021/09/17	26.1	127.31	52	126.83	128.00	-26	278,093	-0.01%
2021/09/16	19.3	124.47	2.1	124.76	124.00	17.3	278,408	0.01%
2021/09/15	44.2	123.46	31	121.18	124.50	13.2	279,439	0.00%
2021/09/14	68.4	127.34	29	126.05	123.50	39.4	279,133	0.01%
2021/09/13	24.3	134.33	9	135.11	132.00	15.3	278,137	0.01%
2021/09/10	6.1	128.57	61.5	131.02	133.50	-55.4	277,324	-0.02%
2021/09/09	23.1	127.00	28	127.04	126.50	-4.9	276,395	0.00%
2021/09/08	56.5	127.07	45	126.57	126.00	11.5	282,336	0.00%
2021/09/07	55.1	124.89	74.4	126.11	128.00	-19.3	296,157	-0.01%
2021/09/06	66.4	121.17	40	122.05	118.00	26.4	300,566	0.01%
2021/09/03	51.1	125.30	26	126.73	125.50	25.1	306,502	0.01%
2021/09/02	40	128.71	44	129.08	129.50	-4	310,347	0.00%
2021/09/01	80.3	129.78	38	129.38	128.50	42.3	315,029	0.01%
2021/08/31	18.1	138.08	15	137.60	136.00	3.1	315,876	0.00%
2021/08/30	13	142.42	9	142.06	140.00	4	324,773	0.00%
2021/08/27	14	141.07	17	141.06	141.00	-3	330,529	0.00%
2021/08/26	15.1	141.36	11	142.64	142.50	4.1	337,701	0.00%
2021/08/25	12	141.92	17.1	142.24	144.00	-5.1	346,126	0.00%
2021/08/24	74	143.55	51.2	142.81	140.00	22.8	351,799	0.01%
2021/08/23	41.1	142.67	80	143.15	144.00	-38.9	356,981	-0.01%
2021/08/20	22.4	131.45	14	131.39	132.50	8.4	363,044	0.00%
2021/08/19	52	134.51	37	132.69	128.00	15	368,882	0.00%
2021/08/18	27	127.56	60.7	131.56	136.00	-33.7	373,418	-0.01%
2021/08/17	34	129.91	12.1	130.88	126.50	21.9	379,697	0.01%
2021/08/16	19	132.05	11	132.23	130.50	8	389,123	0.00%
2021/08/13	24.1	136.17	23	135.96	130.50	1.1	396,226	0.00%
2021/08/12	39	133.12	40.2	133.75	137.00	-1.2	405,746	0.00%
2021/08/11	92.1	134.01	73	133.25	132.00	19.1	407,695	0.00%
2021/08/10	77.1	144.55	66	145.23	139.50	11.1	403,656	0.00%
2021/08/09	73	144.72	41.5	145.05	142.50	31.5	405,351	0.01%
2021/08/06	95.6	144.54	100	145.16	142.00	-4.4	410,188	0.00%
2021/08/05	56.3	141.26	43.1	140.17	138.50	13.2	410,472	0.00%
2021/08/04	66	142.60	68.1	142.64	143.50	-2.1	413,241	0.00%
2021/08/03	145.1	141.80	141.3	141.75	141.00	3.8	422,017	0.00%	大買/大賣/
2021/08/02	132.3	133.15	138.2	135.02	141.50	-5.9	419,806	0.00%	大買/大賣/
2021/07/30	171.2	143.85	80	142.08	132.00	91.2	414,783	0.02%	大買/
2021/07/29	86.1	136.94	68.8	139.51	144.50	17.3	409,169	0.00%
2021/07/28	157.2	124.97	228.1	121.99	131.50	-70.9	407,561	-0.02%	大買/大賣/
2021/07/27	95.5	131.01	95.1	129.45	126.50	0.4	407,672	0.00%
2021/07/26	121.1	148.91	100	146.25	140.50	21	408,233	0.01%	大買/
2021/07/23	57.5	148.41	74.3	148.56	154.00	-16.8	407,402	0.00%
2021/07/22	119.8	144.06	85.2	145.20	143.50	34.6	404,660	0.01%	大買/
2021/07/21	123.2	166.76	99.5	158.24	155.00	23.7	404,151	0.01%	大買/
2021/07/20	4.2	170.01	20	169.00	169.50	-15.9	400,099	0.00%
2021/07/19	1	186.00	3.1	186.21	186.00	-2.1	408,762	0.00%
2021/07/16	4.3	174.58	1.1	172.64	178.50	3.2	420,744	0.00%
2021/07/15	1.1	154.82	6.1	159.27	163.00	-5	426,675	0.00%
2021/07/14	8.9	148.57	19.1	150.86	148.50	-10.2	431,418	0.00%
2021/07/13	10.5	174.81	2	165.00	165.00	8.5	436,403	0.00%
2021/07/12	9.9	178.29	28	176.52	183.00	-18.1	440,608	0.00%
2021/07/09	9.7	189.59	54.9	193.72	187.00	-45.2	444,332	-0.01%
2021/07/08	5.6	203.01	11.8	190.94	207.50	-6.2	453,132	0.00%
2021/07/07	11	214.25	7.3	209.28	202.00	3.7	458,714	0.00%
2021/07/06	535.6	226.30	909.1	221.57	224.00	-373.5	463,239	-0.08%	大買/大賣/鉅額交易
2021/07/05	460.4	206.06	568.5	211.56	217.00	-108.1	460,933	-0.02%	大買/大賣/鉅額交易
2021/07/02	543.4	211.22	47.6	208.00	206.50	495.7	457,561	0.11%	大買/鉅額交易
2021/07/01	17.5	209.23	16.7	204.68	213.00	0.8	454,472	0.00%
2021/06/30	23.4	190.01	11.1	190.24	197.00	12.3	460,040	0.00%
2021/06/29	25.9	178.52	24.2	179.34	179.50	1.7	463,620	0.00%
2021/06/28	14.3	170.12	8	169.94	176.00	6.3	466,807	0.00%
2021/06/25	45.7	157.72	14	158.46	160.00	31.7	467,678	0.01%
2021/06/24	9.5	148.46	29	148.67	152.00	-19.5	469,148	0.00%
2021/06/23	60.4	144.19	9.2	144.07	138.50	51.2	470,103	0.01%
2021/06/22	45.3	156.03	26	152.79	153.50	19.3	472,134	0.00%
2021/06/21	43.9	146.42	17.2	146.27	152.00	26.7	474,523	0.01%
2021/06/18	69.1	139.72	49	138.31	140.00	20.1	481,844	0.00%
2021/06/17	87	132.62	64.2	132.63	136.50	22.8	486,053	0.00%
2021/06/16	875.2	140.47	1,381.6	142.05	133.50	-506.4	482,407	-0.10%	大買/大賣/鉅額交易
2021/06/15	53.4	130.01	48.3	132.36	136.00	5.1	469,049	0.00%
2021/06/11	235.7	122.26	59.8	120.61	124.00	175.8	462,202	0.04%	大買/鉅額交易
2021/06/10	463	114.14	75	113.31	113.50	388	455,798	0.09%	大買/鉅額交易
2021/06/09	57.6	118.22	49	116.69	116.00	8.6	452,231	0.00%
2021/06/08	20	114.18	18.5	114.26	115.50	1.5	447,647	0.00%
2021/06/07	112.6	112.56	113	111.68	110.50	-0.4	445,887	0.00%	大買/大賣/
2021/06/04	60	119.01	36	119.46	116.50	24.1	437,397	0.01%
2021/06/03	55	116.84	529	113.84	119.00	-474	432,526	-0.11%	大賣/鉅額交易
2021/06/02	72	111.73	66	113.33	110.50	6	425,638	0.00%
2021/06/01	525	101.04	585.8	102.11	108.00	-60.8	416,036	-0.01%	大買/大賣/
2021/05/31	580.6	100.16	606.4	97.46	98.60	-25.8	408,878	-0.01%	大買/大賣/
2021/05/28	52.3	91.46	176	91.50	96.40	-123.8	400,305	-0.03%	大賣/鉅額交易
2021/05/27	343.2	87.79	76	87.81	87.70	267.2	393,426	0.07%	大買/鉅額交易
2021/05/26	325	83.10	78	83.93	85.60	247	387,304	0.06%	大買/鉅額交易
2021/05/25	148	84.45	350	87.11	82.40	-202	379,915	-0.05%	大買/大賣/鉅額交易
2021/05/24	390	88.27	723	86.48	86.40	-333	373,220	-0.09%	大買/大賣/鉅額交易
2021/05/21	662	81.76	148	82.46	84.70	514	366,431	0.14%	大買/大賣/鉅額交易
2021/05/20	236.2	78.16	166	78.94	77.00	70.2	363,426	0.02%	大買/大賣/
2021/05/19	78.2	73.98	33	75.32	76.30	45.2	353,990	0.01%
2021/05/18	36	68.16	27	67.82	69.40	9	354,300	0.00%
2021/05/17	110.6	65.87	141	64.57	63.10	-30.4	355,083	-0.01%	大買/大賣/
2021/05/14	85.2	72.54	87	71.69	70.10	-1.8	348,929	0.00%
2021/05/13	100	78.29	106	80.35	77.50	-6	341,630	0.00%	大賣/
2021/05/12	94.2	90.92	35	88.68	86.10	59.2	339,909	0.02%
2021/05/11	103.2	95.37	873.5	94.89	95.60	-770.3	338,553	-0.23%	大買/大賣/鉅額交易
2021/05/10	218	92.15	68	90.87	93.50	150	328,422	0.05%	大買/鉅額交易
2021/05/07	15	82.18	27	83.77	85.00	-12	325,581	0.00%
2021/05/06	639	83.22	35	81.42	81.10	604	323,968	0.19%	大買/鉅額交易
2021/05/05	67	78.88	66.3	79.17	79.90	0.7	320,740	0.00%
2021/05/04	117.3	83.95	369.1	85.59	78.00	-251.8	317,797	-0.08%	大買/大賣/鉅額交易
2021/05/03	374	84.64	97.4	84.94	86.60	276.6	313,206	0.09%	大買/鉅額交易
2021/04/29	81.3	76.25	58.1	76.07	79.00	23.2	311,289	0.01%
2021/04/28	52.2	78.43	46.2	78.04	76.80	6	313,044	0.00%
2021/04/27	123.4	78.77	100	78.74	77.50	23.4	314,226	0.01%	大買/
2021/04/26	52.1	74.31	76.6	74.51	76.80	-24.5	312,603	-0.01%
2021/04/23	64.1	70.62	46.3	71.70	69.90	17.8	315,745	0.01%
2021/04/22	162.5	78.86	138	76.77	72.90	24.5	315,593	0.01%	大買/大賣/
2021/04/21	95.1	73.63	120	73.98	75.90	-24.9	308,666	-0.01%	大賣/
2021/04/20	53.2	68.52	80	67.85	69.00	-26.8	309,304	-0.01%
2021/04/19	48	67.20	501	67.96	68.00	-453	313,097	-0.14%	大賣/鉅額交易
2021/04/16	474	61.51	643	59.68	63.30	-169	312,672	-0.05%	大買/大賣/鉅額交易
2021/04/15	680	59.78	617	59.24	59.00	63	316,287	0.02%	大買/大賣/
2021/04/14	103	57.88	78.9	58.68	59.90	24.1	324,475	0.01%	大買/
2021/04/13	186.9	56.73	32.5	57.27	56.90	154.4	323,391	0.05%	大買/鉅額交易
2021/04/12	458	54.89	84	54.77	55.00	374	325,158	0.12%	大買/鉅額交易
2021/04/09	101	50.18	593	50.29	50.00	-492	327,887	-0.15%	大買/大賣/鉅額交易
2021/04/08	8.3	51.52	12	51.82	52.30	-3.7	328,861	0.00%
2021/04/07	13	50.11	57	50.06	50.50	-44	330,502	-0.01%
2021/04/06	125	47.38	45	48.10	49.50	80	339,217	0.02%	大買/
2021/04/01	250	47.05	32.2	47.71	47.90	217.8	334,420	0.07%	大買/鉅額交易
2021/03/31	343	45.65	94	45.44	45.50	249	335,169	0.07%	大買/鉅額交易
2021/03/30	14	43.72	41	44.03	43.80	-27	332,613	-0.01%
2021/03/29	23	43.96	58	44.01	43.80	-35	334,642	-0.01%
2021/03/26	19	42.54	18	42.75	43.05	1	338,151	0.00%
2021/03/25	56	42.16	56	42.48	41.70	0	342,399	0.00%
2021/03/24	38	43.02	20	43.20	43.70	18	344,151	0.01%
2021/03/23	129	44.39	664	43.01	42.75	-535	341,620	-0.16%	大買/大賣/鉅額交易
2021/03/22	27	44.71	63	45.08	45.85	-36	335,637	-0.01%
2021/03/19	11	41.90	31	41.84	41.70	-20	335,053	-0.01%
2021/03/18	8	40.61	14	40.86	41.65	-6	336,025	0.00%
2021/03/17	27	40.09	46	40.13	40.10	-19	338,081	-0.01%
2021/03/16	252	39.91	41	39.83	39.60	211	340,095	0.06%	大買/鉅額交易
2021/03/15	396	39.70	32	39.59	40.00	364	343,638	0.11%	大買/鉅額交易
2021/03/12	29	38.89	27	38.94	38.80	2	346,068	0.00%
2021/03/11	39	39.12	44	39.11	38.15	-5	345,247	0.00%
2021/03/10	14	38.38	3	38.55	38.05	11	343,580	0.00%
2021/03/09	1	37.75	4	38.05	38.40	-3	342,793	0.00%
2021/03/08	12	37.80	21	38.08	37.35	-9	342,626	0.00%
2021/03/05	20	37.52	12	37.38	37.30	8	343,254	0.00%
2021/03/04	40	37.40	22	37.45	37.30	18	344,270	0.01%
2021/03/03	11	36.68	14	37.28	38.05	-3	345,435	0.00%
2021/03/02	9	38.42	26	36.21	36.50	-17	347,418	0.00%
2021/02/26	1	38.00	24	37.03	37.95	-23	346,878	-0.01%
2021/02/25	2	37.55	38	37.45	37.65	-36	346,065	-0.01%
2021/02/24	23	37.31	29.1	37.72	36.75	-6.1	346,653	0.00%
2021/02/23	46	39.14	12	39.14	38.35	34	345,278	0.01%
2021/02/22	21.3	39.12	73	39.23	39.40	-51.7	343,575	-0.02%
2021/02/19	19	36.92	18	37.32	36.85	1	341,444	0.00%
2021/02/18	34	37.75	34.5	38.09	37.45	-0.5	340,564	0.00%
2021/02/17	14	35.25	45	35.48	36.70	-31	334,836	-0.01%
2021/02/05	19	33.82	19	33.89	33.70	0	333,779	0.00%
2021/02/04	11	33.87	448	33.37	33.95	-437	333,977	-0.13%	大賣/鉅額交易
2021/02/03	32	34.45	27	34.60	33.55	5	335,365	0.00%
2021/02/02	457	33.43	67	33.15	34.10	390	334,637	0.12%	大買/鉅額交易
2021/02/01	1	30.50	1	31.55	31.20	0	332,819	0.00%
2021/01/29	38	32.25	449	31.65	31.20	-411	331,287	-0.12%	大賣/鉅額交易
2021/01/28	460	32.64	17	32.63	33.20	443	329,188	0.13%	大買/鉅額交易
2021/01/27	38	33.07	31.1	32.57	32.45	6.9	326,737	0.00%
2021/01/26	37	34.33	483	34.00	33.65	-446	324,290	-0.14%	大賣/鉅額交易
2021/01/25	60	35.88	44	35.83	35.35	16	321,731	0.00%
2021/01/22	120.5	34.98	149	33.55	35.00	-28.5	317,020	-0.01%	大買/大賣/
2021/01/21	501	32.93	36	32.67	32.10	465	311,919	0.15%	大買/鉅額交易
2021/01/20	51	31.19	30	31.34	30.45	21	307,578	0.01%
2021/01/19	47.1	33.84	30	33.00	32.00	17.1	301,961	0.01%
2021/01/18	11	33.36	15.5	33.04	34.00	-4.5	298,582	0.00%
2021/01/15	63	34.82	5.2	34.80	34.25	57.8	291,543	0.02%
2021/01/14	25	38.79	9	38.82	38.05	16	282,872	0.01%
2021/01/13	50.5	38.02	31	37.88	37.45	19.5	277,868	0.01%
2021/01/12	64	39.74	26	39.53	38.55	38	271,214	0.01%
2021/01/11	19	42.15	23.1	42.05	42.65	-4.1	263,335	0.00%
2021/01/08	161	39.74	159	39.85	40.30	2	258,827	0.00%	大買/大賣/
2021/01/07	182.1	39.47	167	39.32	38.45	15.1	251,081	0.01%	大買/大賣/
2021/01/06	176	44.33	204	44.35	42.55	-28	239,427	-0.01%	大買/大賣/
2021/01/05	114	44.85	29	44.26	45.50	85	232,855	0.04%	大買/
2021/01/04	96	43.69	383	43.98	44.75	-287	225,311	-0.13%	大賣/鉅額交易
2020/12/31	321	39.86	93	39.42	40.70	228	217,707	0.10%	大買/鉅額交易
2020/12/30	86	37.88	88	37.93	38.20	-2	211,301	0.00%
2020/12/29	127	38.37	511	37.26	38.35	-384	206,347	-0.19%	大買/大賣/鉅額交易
2020/12/28	11	35.27	14.3	36.62	36.75	-3.3	193,655	0.00%
2020/12/25	449	33.24	57.5	33.14	33.45	391.5	191,484	0.20%	大買/鉅額交易
2020/12/24	16	31.39	9.5	31.12	31.00	6.5	186,562	0.00%
2020/12/23	25	29.81	2	30.58	30.70	23	184,624	0.01%
2020/12/22	63	31.36	39	31.07	30.20	24	182,936	0.01%
2020/12/21	93.3	31.68	36	32.50	32.55	57.3	178,077	0.03%
2020/12/18	26	30.37	20	30.63	30.60	6	174,642	0.00%
2020/12/17	13	29.41	4	29.68	29.50	9	169,195	0.01%
2020/12/16	9	29.17	22	29.38	29.65	-13	168,328	-0.01%
2020/12/15	31	29.17	677	28.87	28.65	-646	165,748	-0.39%	大賣/鉅額交易
2020/12/14	354	28.53	21	28.74	29.45	333	161,575	0.21%	大買/鉅額交易
2020/12/11	9	27.57	7	27.71	27.15	2	159,719	0.00%
2020/12/10	183	28.98	7	28.86	28.90	176	156,348	0.11%	大買/鉅額交易
2020/12/09	248	27.86	90	28.27	28.50	158	157,119	0.10%	大買/鉅額交易
2020/12/08	18	25.74	26	26.23	26.65	-8	154,716	-0.01%
2020/12/07	11	24.55	2	24.78	24.25	9	149,613	0.01%
2020/12/04	12	24.30	66	24.33	24.20	-54	148,675	-0.04%
2020/12/03	4	24.73	13.2	24.62	24.75	-9.2	148,725	-0.01%
2020/12/02	13	24.77	236.3	24.66	24.65	-223.3	150,359	-0.15%	大賣/鉅額交易
2020/12/01	8	24.19	15.2	24.43	24.30	-7.2	149,880	0.00%
2020/11/30	9	25.02	6	25.34	24.70	3	148,944	0.00%
2020/11/27	32	24.58	2	24.98	25.10	30	147,374	0.02%
2020/11/26	53	24.31	14	24.38	24.65	39	146,402	0.03%
2020/11/25	10	24.00	9	23.88	23.85	1	145,358	0.00%
2020/11/24	6	23.33	1	23.50	23.15	5	142,622	0.00%
2020/11/23	15	23.20	1	23.45	23.45	14	141,379	0.01%
2020/11/20	1	22.30	12	22.23	22.55	-11	141,017	-0.01%
2020/11/19	20	22.07	2	22.35	21.95	18	142,743	0.01%
2020/11/18	45	22.04	46.4	22.08	22.50	-1.4	140,647	0.00%
2020/11/17	0	0.00	34.2	20.95	21.10	-34.2	137,819	-0.02%
2020/11/16	0	0.00	2	20.30	20.50	-2	138,620	0.00%
2020/11/13	2	19.93	3	20.32	20.10	-1	139,438	0.00%
2020/11/12	11	19.55	16	19.41	19.50	-5	138,375	0.00%
2020/11/11	23	19.87	14	20.06	20.20	9	138,779	0.01%
2020/11/10	38	20.03	73	20.91	19.95	-35	137,101	-0.03%
2020/11/09	5	21.48	13	21.29	21.70	-8	131,851	-0.01%
2020/11/06	0	0.00	25	20.18	20.35	-25	128,364	-0.02%
2020/11/05	7	19.96	12	19.89	19.80	-5	127,834	0.00%
2020/11/04	25	19.54	29	19.68	19.80	-4	126,762	0.00%
2020/11/03	20	19.30	0	0.00	19.25	20	125,533	0.02%
2020/11/02	24	19.22	9	19.50	19.20	15	124,190	0.01%
2020/10/30	0	0.00	5	19.28	18.90	-5	121,735	0.00%
2020/10/29	4	18.54	17	18.75	18.95	-13	119,885	-0.01%
2020/10/28	17	19.46	1	18.70	18.80	16	117,910	0.01%
2020/10/27	1	19.60	0	0.00	19.65	1	115,403	0.00%
2020/10/26	96	19.89	123.7	19.55	19.80	-27.7	113,934	-0.02%	大賣/
2020/10/23	6	18.37	23	18.34	18.60	-17	109,416	-0.02%
2020/10/22	0	0.00	2	17.75	17.90	-2	106,951	0.00%
2020/10/21	1	17.95	0	0.00	17.85	1	106,336	0.00%
2020/10/20	2	17.85	11	17.86	17.95	-9	105,733	-0.01%
2020/10/19	0	0.00	2.1	18.09	17.85	-2.1	104,644	0.00%
2020/10/16	11	17.73	27	17.68	17.65	-16	103,316	-0.02%
2020/10/15	12	17.44	14	17.38	17.50	-2	101,167	0.00%
2020/10/14	18	17.01	27	17.08	17.15	-9	99,905	-0.01%
2020/10/13	0	0.00	29	17.00	17.00	-29	98,781	-0.03%
2020/10/08	0	0.00	1	16.65	16.65	-1	95,101	0.00%
2020/10/07	25	16.73	3	16.70	16.65	22	94,341	0.02%
2020/10/05	0	0.00	1	16.30	16.45	-1	92,554	0.00%
2020/09/30	0	0.00	2	15.88	15.85	-2	90,775	0.00%
2020/09/29	1	15.25	0	0.00	15.45	1	89,783	0.00%
2020/09/28	6	15.45	0	0.00	15.55	6	88,723	0.01%
2020/09/25	1	15.25	3	15.15	15.40	-2	88,039	0.00%
2020/09/24	17	14.89	0	0.00	14.80	17	85,793	0.02%
2020/09/23	24	15.19	1	15.20	15.20	23	83,579	0.03%
2020/09/21	16	15.86	0	0.00	15.80	16	78,597	0.02%
2020/09/18	0	0.00	2	15.95	16.05	-2	77,335	0.00%
2020/09/17	8	16.21	0	0.00	16.10	8	76,254	0.01%
2020/09/16	17	15.98	0	0.00	16.10	17	74,588	0.02%
2020/09/15	6	16.67	1	16.65	16.90	5	71,108	0.01%
2020/09/14	28	17.15	4	17.70	16.50	24	69,318	0.03%
2020/09/11	8	18.41	0	0.00	17.70	8	64,199	0.01%
2020/09/10	0	0.00	3	19.10	19.05	-3	60,379	0.00%
2020/09/09	2	18.90	6	18.95	19.00	-4	59,235	-0.01%
2020/09/08	6	18.65	8	18.76	18.70	-2	57,847	0.00%
2020/09/07	3	19.45	9	19.20	18.80	-6	55,986	-0.01%
2020/09/04	3	18.55	2	18.20	18.80	1	52,869	0.00%
2020/09/03	1	17.50	11	18.13	18.20	-10	51,321	-0.02%
2020/09/02	0	0.00	1	17.35	17.60	-1	49,450	0.00%
2020/09/01	1	17.20	58	17.07	17.20	-57	48,390	-0.12%
2020/08/31	5	17.30	67.2	17.53	17.40	-62.2	46,838	-0.13%
2020/08/28	1	16.45	1	16.55	16.35	0	43,576	0.00%
2020/08/27	101	16.35	20	16.30	16.25	81	42,409	0.19%	大買/
2020/08/26	5	16.53	3	16.62	16.45	2	41,223	0.00%
2020/08/25	11	15.99	55	16.21	16.30	-44	39,046	-0.11%
2020/08/24	2	15.20	6	15.23	15.20	-4	34,943	-0.01%
2020/08/21	44	15.19	5	15.50	15.20	39	34,183	0.11%
2020/08/20	32	15.00	5	15.35	15.00	27	32,488	0.08%
2020/08/19	3	15.72	1	15.55	15.40	2	29,075	0.01%
2020/08/18	32	15.05	21	14.90	15.20	11	26,709	0.04%
2020/08/17	10	14.23	11.1	14.76	14.90	-1.1	23,874	0.00%
2020/08/14	4	13.55	24	13.55	13.55	-20	21,723	-0.09%
2020/08/13	2	12.55	7	12.51	12.35	-5	19,151	-0.03%
2020/08/12	5	12.10	3	12.20	12.20	2	18,795	0.01%
2020/08/11	11	12.53	11	12.64	12.45	0	18,327	0.00%
2020/08/10	0	0.00	24	12.29	12.50	-24	16,859	-0.14%
2020/08/07	0	0.00	6	11.39	11.40	-6	15,756	-0.04%
2020/08/05	0	0.00	20	11.05	11.05	-20	15,222	-0.13%
2020/07/31	0	0.00	5	11.15	11.00	-5	15,225	-0.03%
2020/07/30	0	0.00	6	11.02	11.05	-6	15,056	-0.04%
2020/07/29	0	0.00	10	10.95	10.95	-10	15,078	-0.07%
2020/07/28	0	0.00	2	10.85	10.70	-2	15,109	-0.01%
2020/07/24	6	10.74	0	0.00	10.70	6	15,977	0.04%
2020/07/21	0	0.00	6	10.95	10.95	-6	16,082	-0.04%
2020/07/20	1	10.80	0	0.00	10.80	1	16,096	0.01%
2020/07/17	6	11.00	14	10.99	10.85	-8	16,106	-0.05%
2020/07/14	8	10.74	5	10.75	10.70	3	16,443	0.02%
2020/07/10	8	10.85	0	0.00	10.75	8	16,836	0.05%
2020/07/09	9	11.05	0	0.00	11.05	9	16,775	0.05%
2020/07/08	0	0.00	1	11.30	11.15	-1	16,764	-0.01%
2020/07/07	11	11.14	1	11.25	11.25	10	16,658	0.06%
2020/07/06	2	11.05	0	0.00	11.15	2	16,800	0.01%
2020/07/03	3	11.15	14	11.13	11.15	-11	16,619	-0.07%
2020/07/01	0	0.00	15	10.90	10.85	-15	16,423	-0.09%
2020/06/23	2	10.73	0	10.75	10.75	2	16,845	0.01%
2020/06/22	20	10.80	0	0.00	10.75	20	16,764	0.12%
2020/06/19	2	10.83	0	0.00	10.80	2	16,841	0.01%
2020/06/18	8	10.97	0	0.00	11.00	8	16,660	0.05%
2020/06/17	0	0.00	2	11.30	11.25	-2	16,616	-0.01%
2020/06/16	0	0.00	3	11.23	11.25	-3	16,725	-0.02%
2020/06/11	9	11.07	4	11.00	10.95	5	17,309	0.03%
2020/06/10	19	11.28	0	0.00	11.25	19	17,420	0.11%
2020/06/09	8	11.28	0	0.00	11.30	8	17,670	0.05%
2020/06/08	3	11.40	0	0.00	11.35	3	17,874	0.02%
2020/06/04	1	11.20	1	11.40	11.25	0	17,751	0.00%
2020/06/03	0	0.00	5	11.31	11.30	-5	17,902	-0.03%
2020/06/02	2	11.13	1	11.25	11.25	1	17,855	0.01%
2020/06/01	1	11.30	44	11.07	11.20	-43	18,068	-0.24%
2020/05/29	0	0.00	30	11.05	10.90	-30	17,956	-0.17%
2020/05/26	2	10.95	0	0.00	10.95	2	17,513	0.01%
2020/05/21	0	0.00	10	11.08	11.00	-10	17,444	-0.06%
2020/05/14	5	10.35	0	0.00	10.35	5	16,696	0.03%
2020/05/05	10	10.65	57	10.59	10.65	-47	16,636	-0.28%
2020/05/04	2	10.73	1	10.85	10.75	1	16,637	0.01%
2020/04/30	1	11.10	10	11.05	11.10	-9	16,615	-0.05%
2020/04/29	15	10.72	10	10.80	10.70	5	16,169	0.03%
2020/04/24	0	0.00	1	9.97	9.94	-1	16,289	-0.01%
2020/04/23	10	9.98	1	10.05	10.05	9	16,292	0.06%
2020/04/22	8	9.75	0	0.00	9.88	8	16,290	0.05%
2020/04/21	70	9.90	5	9.87	9.88	65	16,366	0.40%
2020/04/17	0	10.25	0	0.00	10.25	0	16,085	0.00%
2020/04/15	20	10.60	5	10.70	10.35	15	16,298	0.09%
2020/04/10	0	0.00	2	10.15	10.20	-2	16,231	-0.01%
2020/04/09	0	0.00	5	10.20	10.25	-5	16,548	-0.03%
2020/04/08	0	0.00	20	9.30	9.66	-20	16,231	-0.12%
2020/04/07	55	9.23	35	9.29	9.26	20	16,073	0.12%
2020/04/06	1	8.99	0	0.00	9.11	1	15,969	0.01%
2020/03/26	0	0.00	1	9.60	9.67	-1	15,138	-0.01%
2020/03/24	1	9.67	24	9.63	9.44	-23	14,981	-0.15%
2020/03/19	6	9.02	0	0.00	9.20	6	14,834	0.04%
2020/03/18	30	9.50	10	9.76	9.50	20	14,626	0.14%
2020/03/17	9	9.47	0	0.00	9.42	9	14,397	0.06%
2020/03/16	5	10.07	21	10.01	9.86	-16	14,019	-0.11%
2020/03/13	8	10.20	7.3	10.21	10.45	0.7	13,652	0.00%
2020/03/12	7	11.19	0	0.00	11.10	7	13,317	0.05%
2020/03/11	0	0.00	4	11.76	11.55	-4	13,052	-0.03%
2020/03/10	3	11.35	1	11.50	11.70	2	13,299	0.02%
2020/03/09	5	11.40	0	0.00	11.40	5	12,959	0.04%
2020/03/05	0	0.00	3	11.67	11.85	-3	12,641	-0.02%
2020/03/03	2	11.43	0	0.00	11.40	2	12,316	0.02%
2020/02/27	42	11.50	0	0.00	11.55	42	12,396	0.34%
2020/02/25	0	0.00	1	11.65	11.70	-1	12,308	-0.01%
2020/02/24	6	11.59	0	0.00	11.55	6	12,302	0.05%
2020/02/20	11	11.99	0	0.00	11.85	11	12,626	0.09%
2020/02/19	10	11.85	0	0.00	11.95	10	12,545	0.08%
2020/02/13	40	11.80	0	0.00	11.90	40	12,232	0.33%
2020/02/10	40	11.50	0	0.00	11.50	40	12,262	0.33%
2020/02/07	40	11.80	0	0.00	11.65	40	12,421	0.32%
2020/02/06	0	0.00	1	11.85	11.95	-1	12,973	-0.01%
2020/02/05	41	11.61	0	0.00	11.70	41	13,176	0.31%
2020/02/04	5	11.45	0	0.00	11.60	5	13,085	0.04%
2020/01/10	0	0.00	2	13.08	13.15	-2	13,087	-0.02%
2020/01/09	0	0.00	1	12.90	12.85	-1	12,620	-0.01%
2020/01/08	0	0.00	2	12.60	12.60	-2	12,602	-0.02%
2020/01/03	5	12.80	18	12.86	13.00	-13	12,096	-0.11%
2019/12/31	5	12.40	0	0.00	12.40	5	11,463	0.04%
2019/12/27	0	0.00	2	12.60	12.50	-2	11,556	-0.02%
2019/12/20	1	12.55	0	0.00	12.40	1	11,969	0.01%
2019/12/19	2	12.55	0	0.00	12.50	2	12,072	0.02%
2019/12/18	0	0.00	5	12.70	12.65	-5	11,984	-0.04%
2019/12/13	0	0.00	10	12.38	12.40	-10	11,696	-0.09%
2019/12/05	5	12.30	0	0.00	12.35	5	11,600	0.04%
2019/11/28	1	12.55	0	0.00	12.55	1	11,148	0.01%
2019/11/21	12	12.59	0	0.00	12.55	12	10,902	0.11%
2019/11/20	3	12.35	0	0.00	12.85	3	10,885	0.03%
2019/11/12	0	0.00	4	12.70	12.65	-4	11,077	-0.04%
2019/10/31	1	12.45	1	12.55	12.50	0	11,116	0.00%
2019/10/30	1	12.50	0	0.00	12.60	1	11,159	0.01%
2019/10/09	0	0.00	11.7	12.65	12.70	-11.7	12,238	-0.10%
2019/10/04	0	0.00	5	12.80	12.75	-5	12,291	-0.04%
2019/10/03	1	12.70	0	0.00	12.70	1	12,315	0.01%
2019/10/02	5	13.05	0	0.00	13.05	5	12,431	0.04%
2019/09/17	0	0.00	2	12.95	13.05	-2	13,234	-0.02%
2019/09/16	3	13.10	0	0.00	13.00	3	13,336	0.02%
2019/08/23	0	0.00	2	12.90	12.90	-2	12,875	-0.02%
2019/08/12	3	13.40	0	0.00	13.35	3	12,134	0.02%
2019/08/07	3	13.25	0	0.00	13.35	3	12,144	0.02%
2019/08/05	3	13.25	0	0.00	13.40	3	11,987	0.03%
2019/08/02	0	0.00	2	13.40	13.40	-2	12,013	-0.02%
2019/07/29	0	0.00	3	14.15	14.20	-3	11,589	-0.03%
2019/07/25	0	0.00	3	14.15	14.10	-3	11,566	-0.03%
2019/07/22	0	0.00	8	14.09	14.15	-8	11,146	-0.07%
2019/07/18	0	0.00	15	13.50	13.50	-15	10,554	-0.14%
2019/07/17	5	13.30	0	0.00	13.35	5	10,617	0.05%
2019/07/12	5	13.25	0	0.00	13.25	5	11,481	0.04%
2019/07/10	10	13.40	0	0.00	13.45	10	11,847	0.08%
2019/07/04	0	0.00	9	13.50	13.50	-9	11,989	-0.08%
2019/07/02	0	0.00	3	13.30	13.30	-3	11,767	-0.03%
2019/07/01	0	0.00	5	13.00	13.10	-5	11,539	-0.04%
2019/06/27	0	0.00	2	12.60	12.65	-2	11,223	-0.02%
2019/06/26	0	0.00	40	12.50	12.60	-40	11,197	-0.36%
2019/06/25	0	0.00	5	12.50	12.50	-5	11,164	-0.04%
2019/06/20	0	0.00	2	12.20	12.50	-2	11,438	-0.02%
2019/06/10	5	12.05	0	0.00	12.05	5	11,452	0.04%
2019/06/03	1	12.00	0	0.00	11.95	1	11,386	0.01%
2019/05/30	40	11.80	0	0.00	11.90	40	11,414	0.35%
2019/05/22	2	12.10	0	0.00	12.10	2	12,203	0.02%
2019/05/17	5	12.10	0	0.00	12.05	5	12,242	0.04%
2019/05/14	0	0.00	12	12.35	12.35	-12	12,283	-0.10%
2019/05/09	5	12.65	30	12.65	12.60	-25	12,018	-0.21%
2019/05/08	0	0.00	5	12.85	12.95	-5	11,830	-0.04%
2019/05/06	7	13.00	4	13.00	13.05	3	11,436	0.03%
2019/05/02	0	0.00	5	13.70	13.75	-5	10,789	-0.05%
2019/04/30	0	0.00	4	13.50	13.55	-4	10,535	-0.04%
2019/04/25	0	0.00	3	13.35	13.40	-3	10,233	-0.03%
2019/04/22	4	13.30	1	13.45	13.30	3	9,816	0.03%
2019/04/19	30	12.85	4	12.90	12.95	26	9,401	0.28%
2019/04/17	0	0.00	3	12.70	12.70	-3	8,847	-0.03%
2019/04/15	0	0.00	7	12.56	12.60	-7	8,450	-0.08%
2019/03/18	0	0.00	1	12.10	12.15	-1	8,704	-0.01%
2019/03/14	0	0.00	1	12.05	12.05	-1	8,766	-0.01%
2019/03/06	3	12.25	0	0.00	12.25	3	11,288	0.03%
2019/02/26	0	0.00	4	12.51	12.50	-4	11,688	-0.03%
2019/02/21	0	0.00	1	12.30	12.25	-1	11,478	-0.01%
2019/02/20	0	0.00	3	11.95	12.00	-3	11,234	-0.03%
2019/02/19	3	11.95	0	0.00	11.90	3	11,208	0.03%
2019/02/18	10	11.90	0	0.00	11.85	10	11,257	0.09%
2019/01/17	8	12.00	8	11.95	12.00	0	12,116	0.00%
2019/01/16	8	12.00	0	0.00	12.00	8	12,202	0.07%
2019/01/09	0	0.00	3.3	12.08	12.05	-3.3	12,471	-0.03%
2018/12/28	0	0.00	1	11.95	11.90	-1	12,788	-0.01%
2018/12/22	0	0.00	4	12.00	12.05	-4	12,700	-0.03%
2018/12/21	5	12.16	0	0.00	12.05	5	12,750	0.04%
2018/12/20	5	12.25	0	0.00	12.30	5	12,629	0.04%
2018/12/18	15	12.52	0	0.00	12.50	15	12,435	0.12%
2018/12/17	0	0.00	7	12.74	12.85	-7	12,300	-0.06%
2018/12/14	0	0.00	1	12.50	12.50	-1	12,009	-0.01%
2018/12/12	0	0.00	3	12.10	12.15	-3	11,644	-0.03%
2018/12/10	7	11.83	3	11.90	11.80	4	11,391	0.04%
2018/12/07	0	0.00	1	12.00	12.00	-1	11,284	-0.01%
2018/12/06	0	0.00	5	11.85	11.90	-5	11,273	-0.04%
2018/12/05	1	12.20	0	0.00	12.20	1	11,076	0.01%
2018/12/04	3	12.25	0	0.00	12.25	3	10,963	0.03%
2018/11/29	5	12.01	0	0.00	12.00	5	9,059	0.06%
2018/11/21	1	11.55	0	0.00	11.70	1	8,322	0.01%
2018/11/15	5	11.75	0	0.00	11.70	5	8,162	0.06%
2018/11/05	0	0.00	0.5	11.40	11.40	-0.5	8,110	-0.01%
2018/10/25	0.5	11.50	0	0.00	11.40	0.5	8,166	0.01%
2018/10/16	8	11.74	8.4	11.71	11.75	-0.4	7,790	-0.01%
2018/09/27	0	0.00	1	13.10	13.05	-1	7,588	-0.01%
2018/09/18	0	0.00	5	12.30	12.25	-5	8,238	-0.06%
2018/09/17	5	12.20	0	0.00	12.25	5	8,529	0.06%
2018/09/06	0	0.00	2	12.65	12.60	-2	8,936	-0.02%
2018/09/05	2	12.80	0	0.00	12.70	2	8,928	0.02%
2018/08/17	5	13.15	0	0.00	13.00	5	9,325	0.05%
2018/08/10	8	13.97	0	0.00	13.90	8	10,133	0.08%
2018/08/06	0	0.00	5	14.40	14.40	-5	10,217	-0.05%
2018/08/03	0	0.00	1	14.00	14.00	-1	10,098	-0.01%
2018/08/01	0	0.00	5	14.17	14.15	-5	10,196	-0.05%
2018/07/31	0	0.00	5	13.85	13.85	-5	10,106	-0.05%
2018/07/30	0	0.00	1	13.90	13.75	-1	10,216	-0.01%
2018/07/27	5	13.75	1	13.70	13.80	4	10,222	0.04%
2018/07/26	8	13.54	0	0.00	13.60	8	10,251	0.08%
2018/07/24	0	0.00	6	13.49	13.55	-6	10,704	-0.06%
2018/07/19	0	0.00	1	13.40	13.45	-1	11,111	-0.01%
2018/07/18	0	0.00	5	13.40	13.40	-5	11,359	-0.04%
2018/07/06	0	0.00	4	12.85	12.85	-4	11,718	-0.03%
2018/07/02	4	13.40	0	0.00	13.35	4	11,812	0.03%
2018/06/29	1	12.95	0	0.00	13.00	1	11,668	0.01%
2018/06/28	15	12.90	10	12.85	12.95	5	11,482	0.04%
2018/06/27	5	13.18	0	0.00	13.05	5	11,368	0.04%
2018/06/26	19	13.38	2	13.65	13.30	17	11,309	0.15%
2018/06/25	13	13.91	0	0.00	13.80	13	11,240	0.12%
2018/06/22	10	14.16	0	0.00	14.10	10	11,204	0.09%
2018/06/21	2	14.30	0	0.00	14.25	2	11,323	0.02%
2018/06/20	4	14.41	0	0.00	14.35	4	11,437	0.03%
2018/06/19	0	0.00	20	14.70	14.55	-20	11,403	-0.18%
2018/06/15	2	14.80	0	0.00	14.80	2	11,767	0.02%
2018/06/12	2	14.75	0	0.00	14.75	2	12,633	0.02%
2018/06/08	1	14.80	0	0.00	14.80	1	12,606	0.01%
2018/06/04	20	15.00	0	0.00	14.95	20	13,119	0.15%
2018/05/31	3	14.80	0	0.00	14.85	3	13,396	0.02%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/29	1	15.00	0	0.00	15.05	1	13,537	0.01%
2018/05/22	0	0.00	1	15.75	15.40	-1	13,950	-0.01%
2018/05/03	0	0.00	5	15.05	15.00	-5	15,982	-0.03%
2018/05/02	1	15.10	0	0.00	15.05	1	16,161	0.01%
2018/04/17	1	14.75	0	0.00	14.70	1	18,938	0.01%
2018/04/13	0	0.00	0.6	15.05	15.05	-0.6	19,558	0.00%
2018/04/03	1	15.10	0	0.00	15.15	1	28,495	0.00%
2018/03/29	1	15.05	0	0.00	15.05	1	29,102	0.00%
2018/03/28	4	15.11	0	0.00	15.10	4	29,124	0.01%
2018/03/26	13	15.20	0	0.00	15.20	13	29,356	0.04%
2018/03/23	3	15.38	0	0.00	15.40	3	29,609	0.01%
2018/03/20	3	16.05	1	16.20	16.15	2	29,294	0.01%
2018/03/19	1	16.15	6	16.19	16.20	-5	29,292	-0.02%
2018/03/12	0	0.00	3	15.80	15.85	-3	31,022	-0.01%
2018/03/08	2	15.15	0	0.00	15.10	2	31,526	0.01%
2018/03/07	3	15.10	0	0.00	15.05	3	32,137	0.01%
2018/03/06	2	15.10	0	0.00	15.05	2	32,372	0.01%
2018/03/01	3	15.85	0	0.00	15.90	3	32,670	0.01%
2018/02/23	2	15.50	0	0.00	15.50	2	32,621	0.01%
2018/02/22	5	15.60	0	0.00	15.60	5	32,912	0.02%
2018/02/21	5	15.45	0	0.00	15.50	5	32,819	0.02%
2018/02/12	3	15.30	0	0.00	15.10	3	32,807	0.01%
2018/02/09	0	0.00	4	14.75	15.10	-4	32,797	-0.01%
2018/02/08	4	15.30	0	0.00	15.25	4	32,727	0.01%
2018/02/07	6	15.58	2	15.55	15.50	4	32,820	0.01%
2018/02/06	36	15.62	10	15.80	15.30	26	33,097	0.08%
2018/02/05	10	16.40	0	0.00	16.45	10	32,631	0.03%
2018/02/02	11	16.95	0	0.00	16.80	11	32,616	0.03%
2018/02/01	8	17.10	0	0.00	17.15	8	32,782	0.02%
2018/01/31	5	17.10	0	0.00	17.25	5	32,975	0.02%
2018/01/30	13	17.20	0	0.00	17.20	13	33,901	0.04%
2018/01/26	0	0.00	5	17.40	17.25	-5	33,972	-0.01%
2018/01/24	0	0.00	5	17.50	17.60	-5	34,671	-0.01%
2018/01/23	1	17.10	2	17.40	17.15	-1	34,505	0.00%
2018/01/22	2	17.50	3	17.60	17.50	-1	34,772	0.00%
2018/01/18	0	0.00	4	18.03	18.10	-4	34,640	-0.01%
2018/01/17	2	17.65	0	0.00	18.05	2	34,805	0.01%
2018/01/16	0	0.00	2	17.95	17.80	-2	35,518	-0.01%
2018/01/11	5	18.30	11	18.27	17.85	-6	35,930	-0.02%
2018/01/10	3	17.82	3.3	17.93	17.75	-0.3	35,893	0.00%
2018/01/09	4	18.25	10	18.15	18.20	-6	35,609	-0.02%
2018/01/08	1	18.30	0	0.00	18.40	1	35,487	0.00%
2018/01/05	32	18.62	20	18.63	18.70	12	35,212	0.03%
2018/01/04	0	0.00	7	17.79	18.15	-7	32,858	-0.02%
2018/01/03	19	18.26	9.6	18.14	17.70	9.4	31,810	0.03%
2018/01/02	0	0.00	14	17.48	17.95	-14	29,691	-0.05%