長榮 (2603)-美好-台南券商分點個股進出

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
218.0
漲跌
▼0.5
漲幅
-0.23%
成交量
52,025張
產業
上市航運類股
4718人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-台南券商分點個股進出

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-台南券商分點個股進出
美好-台南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
2024/05/28	8	226.25	8	223.81	218.50	0	51,670	0.00%
2024/05/27	7.5	223.07	7.1	223.04	223.00	0.5	51,350	0.00%
2024/05/24	13	217.19	14.8	218.33	219.50	-1.8	50,090	0.00%
2024/05/22	0	0.00	1.1	206.23	209.00	-1.1	49,158	0.00%
2024/05/21	14.5	210.70	10	212.50	208.00	4.5	49,412	0.01%
2024/05/20	15.2	215.32	10	214.00	212.50	5.2	49,147	0.01%
2024/05/17	0.2	212.00	4	216.64	210.50	-3.8	48,508	-0.01%
2024/05/16	1	212.50	4	210.00	217.00	-3	47,681	-0.01%
2024/05/15	5.1	204.51	1	206.00	203.50	4.1	46,711	0.01%
2024/05/14	1	217.50	1.1	217.82	215.00	-0.1	45,871	0.00%
2024/05/13	8	208.13	20.9	206.05	205.50	-12.9	43,337	-0.03%
2024/05/10	0	0.00	10.2	193.87	193.50	-10.2	41,355	-0.02%
2024/05/09	5	179.50	0.6	177.00	177.50	4.4	39,949	0.01%
2024/05/08	0.4	175.25	0	0.00	172.50	0.4	39,204	0.00%
2024/05/07	2	179.00	0	0.00	178.00	2	38,428	0.01%
2024/05/06	10	183.00	0	0.00	180.50	10	38,171	0.03%
2024/05/03	1	182.00	0	0.00	180.00	1	38,082	0.00%
2024/05/02	0.2	182.67	0	0.00	181.50	0.2	37,955	0.00%
2024/04/29	0	0.00	2.5	191.00	191.50	-2.5	37,284	-0.01%
2024/04/26	0	0.00	0.1	185.50	187.00	-0.1	36,888	0.00%
2024/04/23	1	173.50	0	0.00	173.50	1	36,537	0.00%
2024/04/22	0	0.00	0.2	179.38	174.00	-0.2	36,681	0.00%
2024/04/19	0	0.00	0.2	175.00	172.50	-0.2	36,159	0.00%
2024/04/18	0.2	169.00	0	0.00	168.00	0.2	36,032	0.00%
2024/04/17	2	170.50	0	0.00	170.50	2	36,093	0.01%
2024/04/15	0	0.00	3.1	179.16	178.00	-3.1	37,006	-0.01%
2024/04/11	0	0.00	10.5	173.82	175.00	-10.5	37,542	-0.03%
2024/04/10	2	171.00	6	171.50	169.00	-4	38,445	-0.01%
2024/04/09	0	0.00	0.1	171.50	171.00	-0.1	39,073	0.00%
2024/04/08	0	0.00	1	167.50	168.00	-1	39,673	0.00%
2024/04/02	3.2	164.13	1	165.00	165.50	2.2	39,719	0.01%
2024/04/01	5.1	168.99	0	0.00	167.50	5.1	39,542	0.01%
2024/03/29	10	174.00	0	0.00	172.00	10	39,509	0.03%
2024/03/28	1.1	175.36	1	178.00	176.00	0.1	39,026	0.00%
2024/03/26	1.2	172.00	1	168.50	171.50	0.2	39,666	0.00%
2024/03/25	1.1	173.48	4.1	174.60	173.50	-3.1	40,019	-0.01%
2024/03/22	3.1	169.53	0	0.00	170.00	3.1	40,849	0.01%
2024/03/19	0.2	170.50	8.9	171.65	177.00	-8.7	40,415	-0.02%
2024/03/18	7	163.36	3	164.50	164.50	4	39,780	0.01%
2024/03/15	4.2	166.68	10	166.50	166.50	-5.8	40,039	-0.01%
2024/03/14	2.2	183.14	2	188.25	183.50	0.2	38,795	0.00%
2024/03/13	1	191.00	5	193.60	191.00	-4	38,018	-0.01%
2024/03/12	0	0.00	0.1	182.50	187.50	-0.1	37,317	0.00%
2024/03/11	1	180.50	3.1	180.98	180.00	-2.1	36,896	-0.01%
2024/03/08	1	181.00	0.1	182.50	179.50	1	36,775	0.00%
2024/03/07	0.1	176.50	1	176.00	177.50	-0.9	36,257	0.00%
2024/03/05	0	0.00	7	174.00	173.50	-7	35,697	-0.02%
2024/03/04	0	0.00	1	170.50	172.00	-1	35,258	0.00%
2024/03/01	1.1	166.73	0	0.00	165.00	1.1	34,722	0.00%
2024/02/29	1	165.00	2	165.50	165.50	-1	34,435	0.00%
2024/02/23	11	161.23	2	159.50	159.50	9	33,829	0.03%
2024/02/22	0	0.00	0.2	160.26	162.50	-0.2	33,543	0.00%
2024/02/20	0	0.00	0.1	152.50	153.50	-0.1	32,583	0.00%
2024/02/19	0	0.00	1	149.00	149.00	-1	32,553	0.00%
2024/02/16	0.1	148.50	0	0.00	148.00	0.1	32,785	0.00%
2024/02/15	0.1	147.50	0	0.00	149.00	0.1	33,361	0.00%
2024/02/05	0	0.00	10	152.00	152.00	-10	33,037	-0.03%
2024/02/01	0	0.00	0.1	156.00	157.00	-0.1	32,542	0.00%
2024/01/26	0	0.00	10	151.00	151.00	-10	32,157	-0.03%
2024/01/24	0	0.00	0.1	155.50	153.50	-0.1	31,874	0.00%
2024/01/22	0.1	150.00	0	0.00	152.50	0.1	31,840	0.00%
2024/01/18	0	0.00	0.1	156.19	158.00	-0.1	31,319	0.00%
2024/01/17	0.1	152.00	0	0.00	152.50	0.1	30,863	0.00%
2024/01/16	0.1	153.50	3	153.50	153.50	-2.9	30,351	-0.01%
2024/01/12	11	154.55	2.8	155.21	156.50	8.2	29,552	0.03%
2024/01/11	0	0.00	0	149.00	149.00	0	28,933	0.00%
2024/01/09	1	154.00	1	151.50	151.50	0	28,159	0.00%
2024/01/08	0	0.00	1.1	161.90	160.50	-1.1	27,201	0.00%
2024/01/05	0	0.00	0	162.00	162.50	0	26,660	0.00%
2024/01/04	8	160.19	18	160.25	161.00	-10	26,027	-0.04%
2023/12/29	10	143.00	0	0.00	143.50	10	23,571	0.04%
2023/12/27	0	0.00	1.2	149.00	147.00	-1.2	23,295	-0.01%
2023/12/26	0	0.00	1.3	144.00	146.50	-1.3	23,118	-0.01%
2023/12/25	5.5	145.88	9.2	142.20	142.00	-3.8	22,603	-0.02%
2023/12/22	3	150.67	8.3	152.50	153.00	-5.3	21,338	-0.02%
2023/12/21	1	152.00	1	153.00	152.00	0	20,511	0.00%
2023/12/20	3	146.67	3	145.67	148.00	0	19,284	0.00%
2023/12/18	3	141.50	0	0.00	141.50	3	17,480	0.02%
2023/12/15	1	133.50	2.4	133.54	134.00	-1.4	16,324	-0.01%
2023/12/13	3	128.00	0	0.00	129.50	3	16,287	0.02%
2023/12/12	0	0.00	3.5	125.14	129.00	-3.5	17,166	-0.02%
2023/12/11	0	0.00	2.5	120.70	122.00	-2.5	16,528	-0.02%
2023/12/08	0	0.00	1	117.50	118.50	-1	16,123	-0.01%
2023/12/07	1	116.00	0	0.00	115.50	1	16,004	0.01%
2023/12/06	4	116.38	1	118.00	117.00	3	16,028	0.02%
2023/12/05	2	116.50	2	118.00	117.50	0	15,952	0.00%
2023/12/04	0	0.00	2	116.50	118.50	-2	15,627	-0.01%
2023/12/01	1	114.50	2	114.25	114.50	-1	15,074	-0.01%
2023/11/29	1	112.50	0	0.00	112.00	1	15,059	0.01%
2023/11/28	0	0.00	1	114.00	114.00	-1	14,999	-0.01%
2023/11/27	0	0.00	1	113.50	113.50	-1	14,933	-0.01%
2023/11/24	1	112.50	0	0.00	113.00	1	14,895	0.01%
2023/11/21	2	113.00	0	0.00	113.50	2	14,894	0.01%
2023/11/20	1	113.50	0	0.00	114.00	1	14,878	0.01%
2023/11/16	0	0.00	1.5	116.83	117.00	-1.5	14,770	-0.01%
2023/11/14	0	0.00	5.6	114.09	114.00	-5.6	15,129	-0.04%
2023/11/13	1	108.50	1	110.50	108.50	0	14,642	0.00%
2023/11/10	1	108.00	0	0.00	109.00	1	14,845	0.01%
2023/11/09	1	109.50	2	109.75	109.00	-1	14,856	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/06	12	108.92	0	0.00	109.00	12	15,305	0.08%
2023/11/02	0.5	110.00	0	0.00	110.50	0.5	15,404	0.00%
2023/11/01	0	0.00	1	109.00	109.00	-1	15,818	-0.01%
2023/10/30	0	0.00	1.6	109.38	110.00	-1.6	16,294	-0.01%
2023/10/27	0	0.00	2	108.00	108.00	-2	16,352	-0.01%
2023/10/26	0	0.00	1	106.00	106.50	-1	16,883	-0.01%
2023/10/23	0	0.00	16	104.00	103.50	-16	18,210	-0.09%
2023/10/18	1	103.00	0	0.00	102.50	1	18,937	0.01%
2023/10/17	1	103.00	0	0.00	103.00	1	19,151	0.01%
2023/10/13	20	104.75	20.4	105.00	105.00	-0.4	20,186	0.00%
2023/10/12	0	0.00	4.8	105.00	106.00	-4.8	20,497	-0.02%
2023/10/11	4.5	105.61	0	0.00	103.50	4.5	20,907	0.02%
2023/10/06	0	0.00	1	112.00	111.00	-1	21,333	0.00%
2023/10/05	1	111.50	2	112.75	112.00	-1	21,800	0.00%
2023/10/04	1	109.00	0.2	110.00	110.00	0.8	22,082	0.00%
2023/10/03	2	111.25	0.6	111.00	110.50	1.4	22,392	0.01%
2023/10/02	2	113.50	0	0.00	113.50	2	22,820	0.01%
2023/09/27	1	115.00	0	0.00	116.00	1	24,267	0.00%
2023/09/26	0	0.00	30	116.00	115.50	-30	27,344	-0.11%
2023/09/22	0	0.00	1	114.50	114.50	-1	30,676	0.00%
2023/09/21	1	115.00	0	0.00	115.50	1	32,343	0.00%
2023/09/20	1	117.50	1.3	119.17	117.50	-0.3	32,854	0.00%
2023/09/19	1	115.00	2	116.75	116.00	-1	33,020	0.00%
2023/09/18	3	117.00	2	118.75	117.00	1	33,391	0.00%
2023/09/15	0	0.00	41	114.61	118.50	-41	33,494	-0.12%
2023/09/14	0	0.00	6.5	108.62	109.50	-6.5	32,626	-0.02%
2023/09/13	1.5	106.00	2	106.75	106.50	-0.5	32,821	0.00%
2023/09/12	2	106.00	0	0.00	106.50	2	33,615	0.01%
2023/09/11	1	105.50	1	106.00	106.50	0	33,978	0.00%
2023/09/08	1	106.50	0	0.00	107.00	1	34,493	0.00%
2023/09/04	0	0.00	2	107.50	107.50	-2	35,576	-0.01%
2023/08/30	1	106.00	0	0.00	105.50	1	36,167	0.00%
2023/08/29	1	105.50	0	0.00	105.50	1	36,398	0.00%
2023/08/28	1	105.00	0	0.00	105.00	1	36,584	0.00%
2023/08/25	1	106.00	0	0.00	105.50	1	36,830	0.00%
2023/08/23	2	106.50	0	0.00	106.50	2	37,332	0.01%
2023/08/21	2	105.50	0	0.00	105.00	2	37,731	0.01%
2023/08/18	2	107.25	5	109.50	107.00	-3	37,575	-0.01%
2023/08/17	1	102.50	2	105.50	106.00	-1	36,942	0.00%
2023/08/16	1	104.50	0	0.00	104.00	1	36,917	0.00%
2023/08/15	0	0.00	60	106.50	106.00	-60	36,768	-0.16%
2023/08/14	2	105.75	1	107.50	106.50	1	36,783	0.00%
2023/08/11	1	105.00	21	107.00	108.00	-20	36,707	-0.05%
2023/08/10	1	105.00	21	107.00	107.00	-20	36,734	-0.05%
2023/08/08	1	107.50	0	0.00	107.50	1	36,719	0.00%
2023/08/07	3	105.00	101	106.01	106.50	-98	36,651	-0.27%	大賣/
2023/08/04	0	0.00	6	108.50	109.00	-6	36,474	-0.02%
2023/08/02	10	105.00	0	0.00	105.00	10	36,055	0.03%
2023/08/01	0	0.00	50	105.50	105.50	-50	35,949	-0.14%
2023/07/31	5	104.70	0	0.00	104.00	5	35,838	0.01%
2023/07/28	1	107.00	4.1	106.26	107.50	-3.1	35,459	-0.01%
2023/07/27	1	102.50	4	103.38	103.00	-3	35,471	-0.01%
2023/07/26	2	102.25	104	102.97	102.00	-102	35,888	-0.28%	大賣/鉅額交易
2023/07/25	1	100.50	0	0.00	99.70	1	35,577	0.00%
2023/07/21	2	100.75	1	101.00	101.00	1	35,463	0.00%
2023/07/20	2	100.00	5	100.06	101.00	-3	35,242	-0.01%
2023/07/19	4	99.08	3	100.83	98.10	1	34,939	0.00%
2023/07/18	5	99.66	2	100.05	98.60	3	34,607	0.01%
2023/07/17	10	97.80	4	98.63	98.40	6	34,323	0.02%
2023/07/14	51	98.32	19	97.97	96.50	32	34,205	0.09%
2023/07/13	9.1	98.05	54	97.58	95.90	-45	34,165	-0.13%
2023/07/12	1	101.00	11	100.95	100.50	-10	33,790	-0.03%
2023/07/11	1	103.00	2	103.25	104.00	-1	33,810	0.00%
2023/07/10	304	105.78	0	0.00	104.50	304	33,576	0.91%	大買/鉅額交易
2023/07/07	52	107.12	6.2	107.21	108.00	45.8	33,543	0.14%
2023/07/06	4.1	106.37	2	106.00	106.50	2.1	33,027	0.01%
2023/07/05	22	106.41	4.1	106.00	107.00	17.9	32,746	0.05%
2023/07/04	10.1	106.99	53	107.43	105.50	-42.9	31,898	-0.13%
2023/07/03	2	100.65	8.6	100.16	102.50	-6.6	28,846	-0.02%
2023/06/30	80	92.41	37	91.24	93.50	43	27,771	0.15%
2023/06/29	22.1	154.57	2.4	155.50	155.00	19.7	25,531	0.08%
2023/06/28	5	158.00	51	158.40	157.50	-46	23,792	-0.19%
2023/06/26	0	0.00	3	159.00	160.00	-3	22,956	-0.01%
2023/06/21	1	160.50	2	158.25	158.00	-1	22,405	0.00%
2023/06/20	1.2	163.00	18.1	163.31	162.50	-16.9	22,028	-0.08%
2023/06/19	0.2	163.50	7	163.00	162.00	-6.8	21,797	-0.03%
2023/06/16	2	163.00	5.4	164.65	166.00	-3.4	21,478	-0.02%
2023/06/15	1	161.50	3	163.50	162.00	-2	21,093	-0.01%
2023/06/14	2	161.25	6	161.08	161.50	-4	21,133	-0.02%
2023/06/13	3	155.67	3	156.83	157.00	0	21,751	0.00%
2023/06/12	1	154.50	6	155.25	155.50	-5	23,770	-0.02%
2023/06/09	1	153.50	4.4	154.61	155.00	-3.4	24,470	-0.01%
2023/06/08	2	154.00	7.2	154.29	154.00	-5.2	24,993	-0.02%
2023/06/06	2.1	151.02	1	151.50	151.50	1.1	26,019	0.00%
2023/06/05	1	150.50	2	151.00	151.00	-1	26,045	0.00%
2023/06/02	4	152.88	32	152.97	152.50	-28	26,017	-0.11%
2023/06/01	2	153.50	0	0.00	153.50	2	26,177	0.01%
2023/05/31	24.2	155.48	0	0.00	153.00	24.2	26,502	0.09%
2023/05/30	1	155.50	1	157.00	153.50	0	26,649	0.00%
2023/05/29	1	157.00	3	156.67	157.00	-2	26,666	-0.01%
2023/05/26	0	0.00	9	152.28	152.50	-9	26,727	-0.03%
2023/05/25	1.5	150.53	4	150.00	150.00	-2.5	26,905	-0.01%
2023/05/24	1	151.50	0	0.00	151.50	1	27,177	0.00%
2023/05/23	4	152.50	2	152.50	151.50	2	27,736	0.01%
2023/05/22	3	153.67	5	154.00	153.50	-2	27,619	-0.01%
2023/05/19	3	150.83	0.4	151.00	150.50	2.6	27,430	0.01%
2023/05/18	1	151.50	0	0.00	151.00	1	27,342	0.00%
2023/05/17	1	151.00	0	0.00	151.00	1	27,418	0.00%
2023/05/16	1	152.00	0.1	151.50	151.00	0.9	27,540	0.00%
2023/05/15	3	149.33	22	149.27	152.50	-19	27,598	-0.07%
2023/05/12	0	0.00	2	152.25	152.50	-2	27,656	-0.01%
2023/05/11	6	152.33	0	0.00	151.00	6	27,729	0.02%
2023/05/10	1	154.00	4	154.50	155.00	-3	27,613	-0.01%
2023/05/08	1	151.00	0.2	150.50	151.00	0.8	27,731	0.00%
2023/05/05	0	0.00	2	151.75	151.50	-2	28,099	-0.01%
2023/05/04	35	150.67	9	150.89	150.50	26	28,367	0.09%
2023/05/03	5.6	150.90	0	0.00	150.00	5.6	28,270	0.02%
2023/05/02	8	155.56	11	155.05	155.50	-3	27,680	-0.01%
2023/04/28	7	161.50	7	163.36	161.50	0	27,264	0.00%
2023/04/27	6.1	159.42	1	159.00	159.00	5.1	27,278	0.02%
2023/04/26	7.5	160.60	40	161.00	160.00	-32.5	27,299	-0.12%
2023/04/25	2	163.25	2	164.25	162.00	0	27,227	0.00%
2023/04/24	3	164.83	0	0.00	165.00	3	27,297	0.01%
2023/04/21	4	166.75	0	0.00	166.00	4	27,427	0.01%
2023/04/20	5	168.80	13	170.50	170.50	-8	27,297	-0.03%
2023/04/19	4	168.00	1	168.50	168.00	3	27,522	0.01%
2023/04/18	4.1	171.34	1	175.00	170.00	3.1	27,398	0.01%
2023/04/17	2	172.50	6	173.67	174.50	-4	27,159	-0.01%
2023/04/14	6	167.58	19.5	169.63	170.00	-13.5	26,921	-0.05%
2023/04/13	4	165.88	3	166.67	166.50	1	26,615	0.00%
2023/04/12	0	0.00	5.1	166.89	166.50	-5.1	26,726	-0.02%
2023/04/11	3	164.33	3	166.00	164.50	0	26,529	0.00%
2023/04/10	55	165.26	6	165.58	163.50	49	26,684	0.18%
2023/04/07	10.1	161.98	7	162.43	163.50	3.1	26,603	0.01%
2023/04/06	3	158.83	1	160.50	158.00	2	26,571	0.01%
2023/03/31	1	159.00	1	160.00	158.50	0	26,943	0.00%
2023/03/30	7	159.43	5	158.40	158.00	2	27,792	0.01%
2023/03/29	4	159.50	4	159.13	158.50	0	28,237	0.00%
2023/03/28	1	160.50	0	0.00	160.50	1	28,697	0.00%
2023/03/27	3	158.33	4	159.50	161.00	-1	29,204	0.00%
2023/03/24	2	160.25	11	159.14	160.50	-9	30,143	-0.03%
2023/03/23	4	158.75	1	160.00	159.50	3	30,253	0.01%
2023/03/22	1.1	161.50	1	162.00	161.50	0.1	30,188	0.00%
2023/03/21	2.5	161.70	1	160.50	160.50	1.5	30,206	0.01%
2023/03/20	14	164.96	3	164.67	162.00	11	30,099	0.04%
2023/03/17	1	161.00	1	162.00	162.00	0	29,846	0.00%
2023/03/16	14	162.39	17	163.82	159.50	-3	29,571	-0.01%
2023/03/15	37.1	174.81	15.5	177.94	167.00	21.6	28,621	0.08%
2023/03/14	5	166.00	5	168.20	171.00	0	26,668	0.00%
2023/03/13	1	167.50	4	168.38	170.50	-3	25,971	-0.01%
2023/03/10	11	163.45	18.9	166.51	165.00	-7.9	25,495	-0.03%
2023/03/09	0	0.00	6	164.17	164.50	-6	24,452	-0.02%
2023/03/08	19	163.74	0.5	163.10	161.00	18.5	24,366	0.08%
2023/03/07	1	163.00	3	165.50	166.00	-2	24,298	-0.01%
2023/03/06	1	162.50	3	164.17	164.50	-2	24,396	-0.01%
2023/03/03	2	160.50	8	162.56	163.00	-6	24,567	-0.02%
2023/03/02	8	159.56	5.1	159.51	160.50	2.9	24,620	0.01%
2023/03/01	5	154.80	4	156.38	156.00	1	24,421	0.00%
2023/02/24	8	156.88	4	157.75	157.00	4	24,337	0.02%
2023/02/23	2	157.00	17.3	156.72	158.00	-15.3	24,160	-0.06%
2023/02/22	10	153.15	1	155.00	152.50	9	23,941	0.04%
2023/02/21	4	152.13	8	153.06	155.00	-4	23,692	-0.02%
2023/02/20	1	145.50	1.4	147.00	147.00	-0.4	23,485	0.00%
2023/02/17	1	146.50	0	0.00	146.00	1	23,860	0.00%
2023/02/16	1	146.00	1	148.00	148.00	0	24,474	0.00%
2023/02/15	2	147.00	0	0.00	146.50	2	25,323	0.01%
2023/02/14	1	145.50	10.1	147.60	149.00	-9.1	25,695	-0.04%
2023/02/13	4.1	144.22	3	143.50	143.50	1.1	25,862	0.00%
2023/02/10	8.2	147.61	1	147.00	147.00	7.2	26,416	0.03%
2023/02/09	1.1	150.14	1	150.00	150.00	0.1	26,872	0.00%
2023/02/08	21	151.48	0	0.00	151.50	21	27,255	0.08%
2023/02/07	1	151.00	1	152.00	151.00	0	27,677	0.00%
2023/02/06	5	152.60	20	153.25	151.00	-15	28,290	-0.05%
2023/02/03	25	158.66	6	159.00	157.00	19	28,298	0.07%
2023/02/02	1	155.50	3	155.17	156.00	-2	28,433	-0.01%
2023/02/01	1.6	152.31	0	0.00	152.00	1.6	28,501	0.01%
2023/01/31	1	152.00	1	152.50	152.00	0	28,789	0.00%
2023/01/30	3.1	151.16	20	150.50	150.50	-16.9	29,351	-0.06%
2023/01/17	24	153.88	4	154.50	152.50	20	29,516	0.07%
2023/01/16	3	150.50	3	151.00	151.50	0	29,949	0.00%
2023/01/13	3	152.83	0	0.00	152.50	3	30,224	0.01%
2023/01/12	8	154.94	0.6	153.00	152.50	7.4	31,040	0.02%
2023/01/11	4	157.13	9	158.39	156.50	-5	31,456	-0.02%
2023/01/10	1	155.50	2	156.75	155.50	-1	31,952	0.00%
2023/01/09	10	156.05	20	157.50	155.00	-10	33,062	-0.03%
2023/01/06	0	0.00	2	159.00	159.00	-2	33,377	-0.01%
2023/01/05	4	157.13	3	159.17	156.50	1	33,744	0.00%
2023/01/04	4.1	157.96	2	158.50	156.00	2.1	34,379	0.01%
2023/01/03	14	161.43	7	160.57	160.00	7	34,692	0.02%
2022/12/30	6	162.17	9	162.94	163.00	-3	34,774	-0.01%
2022/12/29	1	160.00	0	0.00	160.00	1	35,206	0.00%
2022/12/28	6	160.33	1	162.00	159.00	5	35,835	0.01%
2022/12/27	5	163.40	5	165.00	162.50	0	36,335	0.00%
2022/12/26	15	164.50	12	163.88	162.50	3	37,155	0.01%
2022/12/23	1.2	165.83	6.8	168.46	167.50	-5.6	37,680	-0.01%
2022/12/22	4	169.25	9.1	168.80	171.50	-5.1	37,869	-0.01%
2022/12/21	2	162.50	8	162.75	164.00	-6	37,883	-0.02%
2022/12/20	7	161.21	4.2	162.69	158.50	2.8	38,220	0.01%
2022/12/19	27	164.56	7	165.71	162.00	20	38,917	0.05%
2022/12/16	12	162.75	17	162.59	164.00	-5	39,083	-0.01%
2022/12/15	30	154.00	4.4	154.75	157.00	25.6	38,991	0.07%
2022/12/14	3	152.83	0.4	152.00	152.00	2.6	39,638	0.01%
2022/12/13	11	155.91	7	156.43	155.00	4	40,008	0.01%
2022/12/09	1.5	152.33	2	153.50	154.50	-0.5	41,625	0.00%
2022/12/08	3.1	150.19	3	151.17	151.00	0.1	42,498	0.00%
2022/12/07	14	152.96	12	151.83	151.50	2	44,222	0.00%
2022/12/06	6	157.00	0	0.00	152.50	6	44,704	0.01%
2022/12/05	1	160.00	0	0.00	159.00	1	45,493	0.00%
2022/12/02	1	159.48	6	159.58	158.50	-5	45,703	-0.01%
2022/12/01	4	163.38	4	166.25	162.00	0	46,812	0.00%
2022/11/30	2	162.00	2	163.50	163.00	0	46,930	0.00%
2022/11/29	2	157.00	23	158.04	161.00	-21	47,245	-0.04%
2022/11/28	6	159.75	3	161.83	157.50	3	47,987	0.01%
2022/11/25	36.1	161.68	10	162.80	160.50	26.1	48,129	0.05%
2022/11/24	1	158.50	8	158.75	161.00	-7	48,659	-0.01%
2022/11/23	0	0.00	3	152.83	153.50	-3	48,593	-0.01%
2022/11/22	1	149.50	3	150.33	150.50	-2	48,960	0.00%
2022/11/21	2	148.50	1	149.00	147.50	1	49,966	0.00%
2022/11/18	4	151.88	22	153.55	150.50	-18	50,925	-0.04%
2022/11/17	1.2	154.50	11	154.50	154.00	-9.8	52,546	-0.02%
2022/11/16	6	154.75	2	156.50	154.50	4	53,035	0.01%
2022/11/15	17	153.94	3	155.50	155.00	14	54,115	0.03%
2022/11/14	0	0.00	6	154.25	155.50	-6	55,197	-0.01%
2022/11/11	7	153.29	4	158.13	150.00	3	56,578	0.01%
2022/11/10	14	151.14	7	151.21	151.00	7	57,418	0.01%
2022/11/09	11	148.82	0	0.00	148.50	11	58,833	0.02%
2022/11/08	5	147.90	13	148.58	147.50	-8	59,257	-0.01%
2022/11/07	6	141.92	3	144.17	143.50	3	59,292	0.01%
2022/11/04	2	137.50	2	137.50	139.00	0	59,938	0.00%
2022/11/03	5	132.80	4	134.25	135.00	1	60,344	0.00%
2022/11/02	5	138.20	10	139.60	137.00	-5	61,818	-0.01%
2022/11/01	8	136.13	3	137.83	135.00	5	62,196	0.01%
2022/10/31	7	134.29	6	137.42	137.50	1	62,743	0.00%
2022/10/28	2	139.00	1	137.50	137.50	1	62,905	0.00%
2022/10/27	1	138.50	3	141.33	142.50	-2	63,650	0.00%
2022/10/26	5.6	135.14	5	137.00	139.00	0.6	64,661	0.00%
2022/10/25	1	136.00	3	138.50	139.00	-2	65,425	0.00%
2022/10/24	6	139.83	5	142.30	137.50	1	66,456	0.00%
2022/10/21	1	136.50	1	138.00	135.50	0	67,585	0.00%
2022/10/20	15	135.83	9	135.50	137.00	6	67,859	0.01%
2022/10/19	3	143.83	5	145.00	144.00	-2	68,054	0.00%
2022/10/18	7	141.93	12	143.46	141.00	-5	68,950	-0.01%
2022/10/17	17	142.85	2	139.50	140.00	15	69,802	0.02%
2022/10/14	12	151.25	16	151.31	152.50	-4	70,879	-0.01%
2022/10/13	7	146.93	5	148.10	144.50	2	71,431	0.00%
2022/10/12	17	149.82	12	147.63	147.00	5	73,758	0.01%
2022/10/11	2	154.25	5.8	155.59	156.00	-3.8	74,873	-0.01%
2022/10/07	2	156.25	6	155.25	155.50	-4	76,526	-0.01%
2022/10/06	10	152.20	11	153.64	155.50	-1	79,300	0.00%
2022/10/05	14	155.00	21	155.36	155.50	-7	80,642	-0.01%
2022/10/04	14	151.14	10.8	152.26	150.50	3.2	82,828	0.00%
2022/10/03	9	149.78	20	151.03	149.50	-11	84,746	-0.01%
2022/09/30	5	142.20	6	144.00	146.00	-1	89,404	0.00%
2022/09/29	11	146.86	11	148.18	144.00	0	92,868	0.00%
2022/09/28	6	147.25	13	147.65	144.00	-7	95,013	-0.01%
2022/09/27	1	149.00	14.2	148.92	153.50	-13.2	96,326	-0.01%
2022/09/26	14.8	148.18	21.4	147.86	145.50	-6.6	98,920	-0.01%
2022/09/23	16	159.31	9	159.94	158.00	7	101,954	0.01%
2022/09/22	13.1	160.42	6	158.87	156.00	7.1	103,290	0.01%
2022/09/21	26	170.42	4	169.75	166.50	22	105,540	0.02%
2022/09/20	10	170.75	3.2	171.63	172.50	6.8	106,936	0.01%
2022/09/19	12	179.96	7.2	177.60	169.00	4.8	109,423	0.00%
2022/09/06	3	80.47	7	80.81	80.80	-4	109,750	0.00%
2022/09/05	8	79.89	18.1	80.19	80.00	-10.1	110,450	-0.01%
2022/09/02	16	84.09	4	82.65	79.70	12	111,134	0.01%
2022/09/01	4	87.03	54	86.77	86.20	-50	110,104	-0.05%
2022/08/31	16	86.85	4	87.98	88.30	12	111,154	0.01%
2022/08/30	2	88.05	2	88.30	88.00	0	110,653	0.00%
2022/08/29	10	87.83	7	88.29	87.90	3	110,637	0.00%
2022/08/26	5	94.28	12	94.18	93.50	-7	110,403	-0.01%
2022/08/25	1	93.00	1	94.00	93.20	0	110,452	0.00%
2022/08/24	13.5	92.95	2	93.85	92.10	11.5	110,843	0.01%
2022/08/23	1	95.00	0	0.00	95.10	1	111,196	0.00%
2022/08/22	22	95.29	19	95.25	95.00	3	111,536	0.00%
2022/08/19	6	98.62	0	0.00	98.00	6	111,307	0.01%
2022/08/18	2	98.50	14	98.79	97.80	-12	111,482	-0.01%
2022/08/17	51	99.28	8	99.26	98.30	43	111,900	0.04%
2022/08/16	19.1	97.63	10	97.65	97.10	9.1	112,179	0.01%
2022/08/15	19.1	100.09	15	100.43	99.50	4.1	113,986	0.00%
2022/08/12	0	0.00	1	103.50	104.00	-1	113,201	0.00%
2022/08/11	1	103.00	2	106.00	103.00	-1	114,580	0.00%
2022/08/10	4	103.88	47	104.00	103.00	-43	113,853	-0.04%
2022/08/09	14	103.93	21.2	105.07	105.00	-7.2	113,610	-0.01%
2022/08/08	11	100.77	3	100.27	101.00	8	113,561	0.01%
2022/08/05	13	98.90	17.5	97.68	99.20	-4.5	112,786	0.00%
2022/08/04	14	93.03	16	93.01	94.00	-2	112,735	0.00%
2022/08/03	4	93.53	2	93.80	93.20	2	113,100	0.00%
2022/08/02	16.7	93.50	2	93.85	93.30	14.7	114,082	0.01%
2022/08/01	2	96.25	0.1	96.60	96.60	1.9	114,967	0.00%
2022/07/29	2	96.30	13	95.29	95.50	-11	116,058	-0.01%
2022/07/28	1	92.10	1	92.50	92.00	0	116,037	0.00%
2022/07/27	0	0.00	5	93.80	94.00	-5	116,797	0.00%
2022/07/26	47	91.80	0	0.00	91.70	47	116,958	0.04%
2022/07/25	13	92.21	6	92.15	92.10	7	117,984	0.01%
2022/07/22	13	93.74	12	94.79	94.20	1	117,754	0.00%
2022/07/21	1	92.80	8	92.18	93.00	-7	117,727	-0.01%
2022/07/20	6	90.72	1	92.70	89.70	5	116,996	0.00%
2022/07/19	2	90.95	8	91.70	91.60	-6	117,778	-0.01%
2022/07/18	6	89.42	21	90.97	89.30	-15	117,285	-0.01%
2022/07/15	21	90.10	1	89.70	89.30	20	117,712	0.02%
2022/07/14	9	89.36	31	89.81	90.60	-22	118,086	-0.02%
2022/07/13	7	88.99	9	89.71	87.10	-2	117,449	0.00%
2022/07/12	16	86.74	2	85.75	86.10	14	116,723	0.01%
2022/07/11	3	92.60	3	92.83	92.30	0	115,616	0.00%
2022/07/08	7	92.70	54	93.26	92.70	-47	115,425	-0.04%
2022/07/07	12	87.05	17	87.77	88.40	-5	114,229	0.00%
2022/07/06	13	87.22	77	87.47	85.80	-64	113,418	-0.06%
2022/07/05	35.3	85.17	31	87.03	87.70	4.3	112,527	0.00%
2022/07/04	79	82.18	12	81.16	82.50	67	110,875	0.06%
2022/07/01	18	82.55	36	83.42	79.80	-18	109,978	-0.02%
2022/06/30	11	86.40	7	86.56	84.60	4	108,135	0.00%
2022/06/29	28.1	92.39	53	92.65	89.00	-24.9	106,524	-0.02%
2022/06/28	31	107.74	6	107.75	108.50	25	101,371	0.02%
2022/06/27	11	106.82	4	104.63	108.50	7	97,932	0.01%
2022/06/24	35	99.81	27	100.63	98.70	8	96,001	0.01%
2022/06/23	18.4	98.54	13	98.96	96.10	5.4	95,217	0.01%
2022/06/22	25	103.96	19	106.11	102.00	6	94,380	0.01%
2022/06/21	8	109.94	0	0.00	110.00	8	91,420	0.01%
2022/06/20	44.2	112.54	3	112.50	109.50	41.2	90,332	0.05%
2022/06/17	5	119.30	2	120.00	119.50	3	88,054	0.00%
2022/06/16	22	123.86	14	122.36	119.50	8	87,782	0.01%
2022/06/15	4	130.63	0	0.00	128.00	4	87,290	0.00%
2022/06/14	1	129.01	1	132.00	131.50	0	91,019	0.00%
2022/06/13	9	132.06	3	131.83	130.50	6	98,088	0.01%
2022/06/10	12	138.21	7	139.00	139.00	5	101,235	0.00%
2022/06/09	7	140.36	3	141.00	140.00	4	103,838	0.00%
2022/06/08	17	145.47	17	144.74	145.50	0	105,150	0.00%
2022/06/07	0	0.00	3.5	144.57	144.50	-3.5	108,405	0.00%
2022/06/06	7	144.93	4	146.38	143.50	3	112,216	0.00%
2022/06/02	0	0.00	3	144.33	144.50	-3	117,494	0.00%
2022/06/01	1	143.50	7	143.29	144.50	-6	122,507	0.00%
2022/05/31	8	141.38	52	141.38	140.50	-44	128,602	-0.03%
2022/05/30	12	144.50	5.1	144.51	144.00	6.9	130,969	0.01%
2022/05/27	3	144.00	5.1	143.69	144.50	-2.1	133,139	0.00%
2022/05/26	1	144.00	1	143.00	142.00	0	135,923	0.00%
2022/05/25	4	143.13	1	145.50	143.00	3	137,580	0.00%
2022/05/24	27	145.02	8	143.50	142.00	19	140,648	0.01%
2022/05/23	31	141.00	17	144.74	144.00	14	141,672	0.01%
2022/05/20	7	137.00	41	136.05	135.00	-34	143,505	-0.02%
2022/05/19	24	132.46	23	133.41	136.00	1	146,445	0.00%
2022/05/18	31	137.98	4	138.13	137.50	27	147,550	0.02%
2022/05/17	3	136.17	1	138.50	135.50	2	148,465	0.00%
2022/05/16	12.5	139.00	54	139.41	137.50	-41.5	148,528	-0.03%
2022/05/13	20	143.50	5	142.80	143.50	15	147,529	0.01%
2022/05/12	34	143.56	32	140.66	139.00	2	148,790	0.00%
2022/05/11	13	147.27	17	146.85	144.50	-4	149,339	0.00%
2022/05/10	15	144.57	14.5	146.55	149.00	0.5	149,834	0.00%
2022/05/09	15	150.47	6	147.42	147.00	9	149,854	0.01%
2022/05/06	3	150.00	1	152.00	154.00	2	151,677	0.00%
2022/05/05	3	152.00	25.2	152.30	152.50	-22.2	151,966	-0.01%
2022/05/04	10	152.00	5.1	149.64	151.50	4.9	151,229	0.00%
2022/05/03	1.1	146.32	4	146.00	146.50	-2.9	151,034	0.00%
2022/04/29	0.1	142.00	19	144.29	145.00	-18.9	152,395	-0.01%
2022/04/28	4	140.50	1	142.00	138.00	3	153,466	0.00%
2022/04/27	29	138.02	15	137.07	140.00	14	153,629	0.01%
2022/04/26	5	140.50	6	140.83	139.00	-1	154,336	0.00%
2022/04/25	19.5	141.26	20	140.33	139.50	-0.5	154,956	0.00%
2022/04/22	2	145.00	9	146.50	147.50	-7	154,411	0.00%
2022/04/21	2	147.00	23	145.63	145.50	-21	155,375	-0.01%
2022/04/20	2	144.00	2	144.00	143.50	0	155,690	0.00%
2022/04/19	30	140.33	3	141.50	141.50	27	156,662	0.02%
2022/04/18	2	139.00	1	138.50	138.00	1	157,249	0.00%
2022/04/15	3	140.33	6	140.75	141.50	-3	158,579	0.00%
2022/04/14	44.1	141.19	20	140.03	138.00	24.1	159,052	0.02%
2022/04/13	3	138.83	3	138.33	140.00	0	159,379	0.00%
2022/04/12	3	133.50	12	133.50	134.50	-9	158,970	-0.01%
2022/04/11	2	136.75	6	137.08	136.00	-4	158,820	0.00%
2022/04/08	3	134.01	15	133.93	135.50	-12	160,447	-0.01%
2022/04/07	19	130.00	14	130.61	128.50	5	160,256	0.00%
2022/04/06	18	134.31	11	134.00	133.50	7	160,346	0.00%
2022/04/01	6	135.83	15.1	137.34	138.50	-9.1	161,153	-0.01%
2022/03/31	2	134.50	2	135.00	135.00	0	160,612	0.00%
2022/03/30	3.1	135.35	1	135.50	135.00	2.1	160,879	0.00%
2022/03/29	11	137.41	14	136.14	135.00	-3	160,807	0.00%
2022/03/28	15	129.67	33	131.00	133.00	-18	160,703	-0.01%
2022/03/25	34.1	135.22	49	135.58	132.50	-15	160,740	-0.01%
2022/03/24	20	142.20	20.2	141.21	140.50	-0.2	159,508	0.00%
2022/03/23	10.3	143.42	35	143.34	143.50	-24.7	159,913	-0.02%
2022/03/22	50	144.64	8	143.38	142.50	42	160,671	0.03%
2022/03/21	17.7	141.29	32	142.36	144.50	-14.3	161,414	-0.01%
2022/03/18	18	141.42	43	141.26	141.00	-25	162,524	-0.02%
2022/03/17	62	143.00	71.3	143.73	146.50	-9.3	161,352	-0.01%
2022/03/16	75.8	151.63	45	148.61	143.00	30.8	159,444	0.02%
2022/03/15	72	161.08	43	159.81	158.00	29	152,784	0.02%
2022/03/14	29	163.69	14.1	163.89	164.50	14.9	151,725	0.01%
2022/03/11	4	157.25	33	157.91	160.00	-29	152,733	-0.02%
2022/03/10	42	159.19	52	159.96	156.00	-10	153,533	-0.01%
2022/03/09	33	151.88	28	152.23	156.00	5	153,264	0.00%
2022/03/08	71	146.77	48	144.89	147.00	23	154,489	0.01%
2022/03/07	55	153.36	42	155.23	151.00	13	149,636	0.01%
2022/03/04	40	164.43	53.4	163.78	159.00	-13.4	146,034	-0.01%
2022/03/03	28	156.66	22	156.21	160.50	6	141,629	0.00%
2022/03/02	13	151.65	32.3	151.87	151.50	-19.3	141,292	-0.01%
2022/03/01	28	148.82	30.3	148.40	150.50	-2.3	141,164	0.00%
2022/02/25	17	144.94	26.1	144.06	143.50	-9.1	138,574	-0.01%
2022/02/24	50	141.39	44	143.74	141.50	6	137,892	0.00%
2022/02/23	17	146.26	24	146.00	145.00	-7	135,778	-0.01%
2022/02/22	26	141.21	24	141.96	142.50	2	135,360	0.00%
2022/02/21	7.1	145.36	16.8	145.75	147.00	-9.7	132,479	-0.01%
2022/02/18	27.2	139.26	16.3	138.69	141.50	10.9	130,913	0.01%
2022/02/17	6	133.75	6	135.50	133.50	0	130,341	0.00%
2022/02/16	9	133.78	5	134.50	133.50	4	130,324	0.00%
2022/02/15	5	132.00	2	130.50	132.00	3	131,615	0.00%
2022/02/14	19	133.32	3	134.00	130.00	16	135,142	0.01%
2022/02/11	7	132.50	16	132.25	131.50	-9	135,823	-0.01%
2022/02/10	13	130.85	4	130.63	132.00	9	137,310	0.01%
2022/02/09	12	131.83	2	130.00	129.00	10	141,333	0.01%
2022/02/08	28	125.68	13	128.16	129.00	15	142,570	0.01%
2022/02/07	14	119.39	2	123.68	124.00	12	142,448	0.01%
2022/01/26	5	113.00	5	113.40	113.00	0	145,182	0.00%
2022/01/25	2.5	111.30	35	111.47	110.00	-32.5	146,927	-0.02%
2022/01/24	13.1	113.91	15.3	113.49	115.00	-2.2	147,622	0.00%
2022/01/21	24.7	118.69	32	116.31	115.50	-7.3	148,843	0.00%
2022/01/20	18	123.50	19	122.97	124.00	-1	147,911	0.00%
2022/01/19	19	125.45	21	122.33	122.50	-2	148,513	0.00%
2022/01/18	4	127.00	4	127.50	127.00	0	148,700	0.00%
2022/01/17	6.1	128.16	3	128.50	127.00	3.1	150,741	0.00%
2022/01/14	10.1	126.69	9	128.17	132.00	1.1	151,250	0.00%
2022/01/13	6.1	127.35	17	128.38	126.00	-10.9	150,441	-0.01%
2022/01/12	23.2	130.34	23	128.78	128.50	0.2	150,664	0.00%
2022/01/11	8	135.75	6	134.58	134.00	2	150,372	0.00%
2022/01/10	9	137.61	5	138.20	136.50	4	153,323	0.00%
2022/01/07	15	142.03	7	142.64	140.50	8	153,391	0.01%
2022/01/06	8	142.25	8	143.00	143.00	0	155,682	0.00%
2022/01/05	14	141.46	4	142.25	141.00	10	157,420	0.01%
2022/01/04	7.1	139.50	2	140.25	140.50	5.1	160,365	0.00%
2022/01/03	16	135.56	45	138.09	139.50	-29	161,661	-0.02%
2021/12/30	9	142.56	11	142.23	142.50	-2	162,803	0.00%
2021/12/29	3	145.17	9.1	144.40	144.00	-6.1	165,151	0.00%
2021/12/28	0.1	144.00	9	143.45	143.50	-8.9	169,330	-0.01%
2021/12/27	20	140.50	0	0.00	139.50	20	172,634	0.01%
2021/12/24	2	139.00	1	141.00	139.00	1	177,210	0.00%
2021/12/23	0	0.00	23	139.76	139.00	-23	177,626	-0.01%
2021/12/22	1.4	141.29	1	140.50	140.00	0.4	178,829	0.00%
2021/12/21	6	137.42	7	138.93	141.50	-1	180,705	0.00%
2021/12/20	21	141.83	1	141.50	139.00	20	182,485	0.01%
2021/12/17	27	142.59	6	142.67	140.50	21	184,112	0.01%
2021/12/16	9	140.00	6	139.92	141.00	3	183,615	0.00%
2021/12/15	17	135.00	10	136.85	138.00	7	183,159	0.00%
2021/12/14	38	137.04	59.1	134.39	133.00	-21.1	183,106	-0.01%
2021/12/13	12	141.67	16	141.13	140.00	-4	181,061	0.00%
2021/12/10	50	141.57	97	139.82	140.00	-47	182,663	-0.03%
2021/12/09	10	144.80	8.1	144.25	146.00	1.9	182,805	0.00%
2021/12/08	37	146.32	39.7	147.77	143.50	-2.7	183,955	0.00%
2021/12/07	45	142.60	35	143.09	144.00	10	183,428	0.01%
2021/12/06	12	140.17	8.3	139.16	141.00	3.7	181,188	0.00%
2021/12/03	33	134.88	29	134.21	133.50	4	180,240	0.00%
2021/12/02	87	132.21	48.3	132.95	133.00	38.7	181,513	0.02%
2021/12/01	15	124.77	12	124.25	124.50	3	179,276	0.00%
2021/11/30	23	123.50	9	124.17	124.50	14	181,460	0.01%
2021/11/29	26	119.75	7.2	121.08	120.00	18.8	182,714	0.01%
2021/11/26	20.1	122.69	19	121.68	118.50	1.1	184,621	0.00%
2021/11/25	28	124.23	24	124.13	124.50	4	183,392	0.00%
2021/11/24	4	119.50	3	119.67	120.00	1	181,941	0.00%
2021/11/23	10	120.35	18	121.19	119.50	-8	182,953	0.00%
2021/11/22	3	119.83	11	120.73	119.50	-8	184,329	0.00%
2021/11/19	46.1	119.75	29	118.36	117.00	17.1	185,580	0.01%
2021/11/18	18	119.03	12	119.83	119.00	6	189,398	0.00%
2021/11/17	8	118.31	3	117.83	117.00	5	192,811	0.00%
2021/11/16	4	112.63	21.3	116.05	119.50	-17.3	193,997	-0.01%
2021/11/15	11	112.95	52.1	113.08	112.00	-41.1	196,466	-0.02%
2021/11/12	25	111.40	12	111.63	111.50	13	199,268	0.01%
2021/11/11	32.4	114.39	41	114.10	109.50	-8.6	198,947	0.00%
2021/11/10	12.2	121.94	14	121.64	120.00	-1.9	197,060	0.00%
2021/11/09	13	122.81	22.1	123.30	122.00	-9.1	197,592	0.00%
2021/11/08	53	119.37	38	119.62	124.00	15	198,679	0.01%
2021/11/05	13	111.19	12.1	111.13	114.00	0.9	201,236	0.00%
2021/11/04	31.1	114.49	12	112.58	109.50	19.1	204,910	0.01%
2021/11/03	29	108.21	11.6	112.04	112.00	17.4	206,410	0.01%
2021/11/02	3	104.17	8.3	104.15	105.00	-5.3	209,357	0.00%
2021/11/01	2	101.25	3	102.67	100.50	-1	210,903	0.00%
2021/10/29	61	97.63	22	97.15	99.50	39	213,497	0.02%
2021/10/28	0.1	93.96	3.1	95.00	93.20	-3	219,262	0.00%
2021/10/27	16	93.68	55	93.53	92.80	-39	228,121	-0.02%
2021/10/26	4	95.53	13	95.46	95.10	-9	239,233	0.00%
2021/10/25	4	95.40	11	92.93	95.30	-7	246,483	0.00%
2021/10/22	5.1	90.54	2	90.30	89.20	3.1	254,186	0.00%
2021/10/21	2.1	92.88	3	93.10	92.20	-0.9	260,530	0.00%
2021/10/20	3	93.43	9	93.64	91.40	-6	265,268	0.00%
2021/10/19	29	93.06	11.2	93.12	91.70	17.8	272,326	0.01%
2021/10/18	26.2	89.29	28	87.14	92.40	-1.8	280,299	0.00%
2021/10/15	6	94.92	2	94.10	93.90	4	286,315	0.00%
2021/10/14	20	95.32	21.2	95.30	95.30	-1.2	284,975	0.00%
2021/10/13	56	94.43	40	93.83	92.90	16	281,702	0.01%
2021/10/12	31.3	91.92	57	95.06	90.50	-25.7	279,732	-0.01%
2021/10/08	8	101.55	8	101.86	100.00	0	276,342	0.00%
2021/10/07	21	103.29	20.3	103.07	102.50	0.7	276,157	0.00%
2021/10/06	20.1	99.37	49	99.50	97.80	-28.9	273,216	-0.01%
2021/10/05	28	100.34	27.3	99.58	103.00	0.7	270,476	0.00%
2021/10/04	25.1	104.36	21	105.12	102.50	4.1	266,654	0.00%
2021/10/01	29.6	115.70	79	118.99	113.50	-49.4	262,828	-0.02%
2021/09/30	5.5	124.18	8	125.19	126.00	-2.5	258,955	0.00%
2021/09/29	23.5	124.38	9	123.89	123.00	14.5	266,397	0.01%
2021/09/28	23	126.43	11	125.68	125.50	12	272,286	0.00%
2021/09/27	21	133.21	11	133.55	131.50	10	278,548	0.00%
2021/09/24	23	132.87	16.7	133.04	134.00	6.3	277,910	0.00%
2021/09/23	2	127.75	4	128.38	127.50	-2	276,862	0.00%
2021/09/22	31	125.06	23	125.26	125.00	8	278,003	0.00%
2021/09/17	9	127.50	20	127.53	128.00	-11	278,093	0.00%
2021/09/16	3	124.67	3	125.17	124.00	0	278,408	0.00%
2021/09/15	25	124.00	27	123.93	124.50	-2	279,439	0.00%
2021/09/14	27.6	127.01	38	129.72	123.50	-10.4	279,133	0.00%
2021/09/13	11	134.55	9	135.28	132.00	2	278,137	0.00%
2021/09/10	26	130.29	18.5	131.11	133.50	7.5	277,324	0.00%
2021/09/09	51	127.40	15	127.30	126.50	36	276,395	0.01%
2021/09/08	8	126.25	19	126.74	126.00	-11	282,336	0.00%
2021/09/07	31	127.47	20	125.65	128.00	11	296,157	0.00%
2021/09/06	28	122.10	19	120.87	118.00	9	300,566	0.00%
2021/09/03	34.3	127.12	21	124.14	125.50	13.3	306,502	0.00%
2021/09/02	26	126.96	49	128.90	129.50	-23	310,347	-0.01%
2021/09/01	37.3	130.82	75	130.31	128.50	-37.7	315,029	-0.01%
2021/08/31	22.4	137.86	15	137.10	136.00	7.4	315,876	0.00%
2021/08/30	10	141.20	2	141.50	140.00	8	324,773	0.00%
2021/08/27	35	142.34	32	141.81	141.00	3	330,529	0.00%
2021/08/26	16.2	141.28	11	142.14	142.50	5.2	337,701	0.00%
2021/08/25	5.7	140.07	18	142.83	144.00	-12.3	346,126	0.00%
2021/08/24	67.4	142.85	50	142.65	140.00	17.4	351,799	0.00%
2021/08/23	42.1	143.17	28	142.25	144.00	14.1	356,981	0.00%
2021/08/20	39	132.36	18	131.19	132.50	21	363,044	0.01%
2021/08/19	38	131.53	61	131.44	128.00	-23	368,882	-0.01%
2021/08/18	8	130.13	42.3	128.96	136.00	-34.3	373,418	-0.01%
2021/08/17	17	131.76	25	130.90	126.50	-8	379,697	0.00%
2021/08/16	14	132.04	21.2	132.98	130.50	-7.2	389,123	0.00%
2021/08/13	31	136.26	26.5	136.65	130.50	4.6	396,226	0.00%
2021/08/12	33	133.76	32	133.78	137.00	1	405,746	0.00%
2021/08/11	99.4	133.35	94	131.88	132.00	5.4	407,695	0.00%
2021/08/10	38	143.93	36.7	142.12	139.50	1.3	403,656	0.00%
2021/08/09	27	144.61	19.2	145.69	142.50	7.8	405,351	0.00%
2021/08/06	30	143.90	42	143.96	142.00	-12	410,188	0.00%
2021/08/05	64.2	139.60	58	139.38	138.50	6.2	410,472	0.00%
2021/08/04	15	142.87	9.1	142.67	143.50	6	413,241	0.00%
2021/08/03	68.2	142.43	57.1	143.40	141.00	11.1	422,017	0.00%
2021/08/02	36	132.82	69.1	130.60	141.50	-33.1	419,806	-0.01%
2021/07/30	128.5	142.44	91.1	142.68	132.00	37.4	414,783	0.01%	大買/
2021/07/29	81	137.31	45	139.91	144.50	36	409,169	0.01%
2021/07/28	72.2	123.72	90	123.44	131.50	-17.8	407,561	0.00%
2021/07/27	57.9	129.97	49.5	131.37	126.50	8.4	407,672	0.00%
2021/07/26	48.3	146.41	44	147.32	140.50	4.3	408,233	0.00%
2021/07/23	36	148.74	47.7	149.97	154.00	-11.7	407,402	0.00%
2021/07/22	28.3	144.90	37.7	146.92	143.50	-9.4	404,660	0.00%
2021/07/21	120.3	167.99	40	160.59	155.00	80.3	404,151	0.02%	大買/
2021/07/20	1.8	173.53	10	169.00	169.50	-8.2	400,099	0.00%
2021/07/19	0.3	187.50	1	186.00	186.00	-0.7	408,762	0.00%
2021/07/16	0.2	179.00	3.7	170.65	178.50	-3.5	420,744	0.00%
2021/07/15	0	0.00	7.4	156.71	163.00	-7.4	426,675	0.00%
2021/07/14	3.3	149.38	0.2	153.50	148.50	3.2	431,418	0.00%
2021/07/13	2	166.54	5.1	171.07	165.00	-3.1	436,403	0.00%
2021/07/12	1.2	194.49	2.1	182.74	183.00	-0.9	440,608	0.00%
2021/07/09	5.9	190.93	3.8	188.09	187.00	2.1	444,332	0.00%
2021/07/08	3.4	193.35	50.1	188.04	207.50	-46.7	453,132	-0.01%
2021/07/07	2.3	203.19	56	203.48	202.00	-53.7	458,714	-0.01%
2021/07/06	96.4	223.87	62	225.46	224.00	34.4	463,239	0.01%
2021/07/05	46.3	209.09	462.1	207.27	217.00	-415.8	460,933	-0.09%	大賣/鉅額交易
2021/07/02	100.7	209.18	60	209.53	206.50	40.7	457,561	0.01%
2021/07/01	16.1	204.38	9.1	210.33	213.00	7	454,472	0.00%
2021/06/30	26.1	184.30	9.1	190.39	197.00	17	460,040	0.00%
2021/06/29	16.1	180.43	3.1	182.29	179.50	13	463,620	0.00%
2021/06/28	4	171.38	59.3	175.09	176.00	-55.3	466,807	-0.01%
2021/06/25	4	156.75	10.5	157.34	160.00	-6.5	467,678	0.00%
2021/06/24	35.1	145.05	10	148.70	152.00	25.1	469,148	0.01%
2021/06/23	15.2	143.28	35	144.39	138.50	-19.8	470,103	0.00%
2021/06/22	10.8	156.50	9	155.17	153.50	1.8	472,134	0.00%
2021/06/21	22	148.52	3	148.50	152.00	19	474,523	0.00%
2021/06/18	8	140.25	16	137.91	140.00	-8	481,844	0.00%
2021/06/17	86.5	133.75	73	133.58	136.50	13.5	486,053	0.00%
2021/06/16	62.5	141.06	57	140.45	133.50	5.5	482,407	0.00%
2021/06/15	14	131.82	12	133.04	136.00	2	469,049	0.00%
2021/06/11	143	119.34	35	120.34	124.00	108	462,202	0.02%	大買/鉅額交易
2021/06/10	22	113.41	61	113.74	113.50	-39	455,798	-0.01%
2021/06/09	24	117.08	25	117.48	116.00	-1	452,231	0.00%
2021/06/08	11	114.55	82	114.10	115.50	-71	447,647	-0.02%
2021/06/07	141.3	111.17	76.1	110.98	110.50	65.2	445,887	0.01%	大買/
2021/06/04	59	119.29	81	118.96	116.50	-22	437,397	-0.01%
2021/06/03	56	115.83	53.1	118.10	119.00	2.9	432,526	0.00%
2021/06/02	65.1	112.42	28	112.86	110.50	37.1	425,638	0.01%
2021/06/01	35	100.14	9.3	104.57	108.00	25.7	416,036	0.01%
2021/05/31	31.1	100.20	22	101.03	98.60	9.1	408,878	0.00%
2021/05/28	30	91.87	54.9	92.73	96.40	-24.9	400,305	-0.01%
2021/05/27	18	87.48	23	87.75	87.70	-5	393,426	0.00%
2021/05/26	101	83.65	144	82.28	85.60	-43	387,304	-0.01%	大買/大賣/
2021/05/25	92.1	83.64	84.1	82.29	82.40	8	379,915	0.00%
2021/05/24	119	88.17	81	88.09	86.40	38	373,220	0.01%	大買/
2021/05/21	15.1	82.60	52	82.12	84.70	-36.9	366,431	-0.01%
2021/05/20	54	80.00	20.4	78.95	77.00	33.7	363,426	0.01%
2021/05/19	7	75.09	6.1	75.06	76.30	1	353,990	0.00%
2021/05/18	4	66.93	4.2	68.68	69.40	-0.2	354,300	0.00%
2021/05/17	65.4	66.71	49	66.37	63.10	16.4	355,083	0.00%
2021/05/14	57.7	72.69	46	71.48	70.10	11.7	348,929	0.00%
2021/05/13	93	78.79	38	79.71	77.50	55	341,630	0.02%
2021/05/12	15	90.56	3	86.73	86.10	12	339,909	0.00%
2021/05/11	51.5	95.68	16	95.59	95.60	35.5	338,553	0.01%
2021/05/10	9	89.38	16	93.18	93.50	-7	328,422	0.00%
2021/05/07	9	82.87	6	83.37	85.00	3	325,581	0.00%
2021/05/06	3	82.40	10	82.24	81.10	-7	323,968	0.00%
2021/05/05	29.2	78.51	28	80.05	79.90	1.2	320,740	0.00%
2021/05/04	65.2	84.48	21	80.79	78.00	44.2	317,797	0.01%
2021/05/03	4	85.53	35	85.59	86.60	-31	313,206	-0.01%
2021/04/29	25	77.44	25	76.32	79.00	0	311,289	0.00%
2021/04/28	23.1	78.45	24	79.49	76.80	-0.9	313,044	0.00%
2021/04/27	13	78.31	43	79.53	77.50	-30	314,226	-0.01%
2021/04/26	32	75.21	8	74.08	76.80	24	312,603	0.01%
2021/04/23	15	71.23	18	70.09	69.90	-3	315,745	0.00%
2021/04/22	19	77.90	55	77.49	72.90	-36	315,593	-0.01%
2021/04/21	25	74.05	4	74.03	75.90	21	308,666	0.01%
2021/04/20	15	67.84	4.1	67.91	69.00	10.9	309,304	0.00%
2021/04/19	8	67.61	1	69.20	68.00	7	313,097	0.00%
2021/04/16	14.1	60.35	13.2	59.90	63.30	0.9	312,672	0.00%
2021/04/15	14	59.70	1	59.40	59.00	13	316,287	0.00%
2021/04/14	12	59.48	4	58.08	59.90	8	324,475	0.00%
2021/04/13	19	56.63	5	56.50	56.90	14	323,391	0.00%
2021/04/12	9	54.17	4	54.53	55.00	5	325,158	0.00%
2021/04/09	8	49.88	9	50.20	50.00	-1	327,887	0.00%
2021/04/08	1	50.70	10	51.79	52.30	-9	328,861	0.00%
2021/04/07	10	49.94	5	50.28	50.50	5	330,502	0.00%
2021/04/06	9	47.94	10	49.29	49.50	-1	339,217	0.00%
2021/04/01	2	47.80	4	47.10	47.90	-2	334,420	0.00%
2021/03/31	14	45.33	9	45.93	45.50	5	335,169	0.00%
2021/03/30	5	43.82	3	44.17	43.80	2	332,613	0.00%
2021/03/29	28	44.08	14	44.05	43.80	14	334,642	0.00%
2021/03/26	2	42.58	18	42.88	43.05	-16	338,151	0.00%
2021/03/25	37	42.11	1	42.05	41.70	36	342,399	0.01%
2021/03/24	13	43.13	15	43.32	43.70	-2	344,151	0.00%
2021/03/23	28	45.19	6	43.89	42.75	22	341,620	0.01%
2021/03/22	2	43.98	5.2	45.18	45.85	-3.2	335,637	0.00%
2021/03/19	15	42.09	19	41.91	41.70	-4	335,053	0.00%
2021/03/18	1	41.65	8	41.06	41.65	-7	336,025	0.00%
2021/03/17	11	40.16	8.1	40.20	40.10	2.9	338,081	0.00%
2021/03/16	4	39.88	4	39.66	39.60	0	340,095	0.00%
2021/03/15	2	39.33	19	39.78	40.00	-17	343,638	0.00%
2021/03/12	4	38.83	1	39.25	38.80	3	346,068	0.00%
2021/03/11	3	38.78	2	38.78	38.15	1	345,247	0.00%
2021/03/10	5	38.54	4	38.00	38.05	1	343,580	0.00%
2021/03/09	2	37.90	7	38.04	38.40	-5	342,793	0.00%
2021/03/08	1	37.75	3	38.03	37.35	-2	342,626	0.00%
2021/03/05	0	0.00	1	37.30	37.30	-1	343,254	0.00%
2021/03/04	3	37.53	0	0.00	37.30	3	344,270	0.00%
2021/03/03	2	36.80	5	37.29	38.05	-3	345,435	0.00%
2021/03/02	6	37.67	6	38.98	36.50	0	347,418	0.00%
2021/02/26	4	36.78	11	37.47	37.95	-7	346,878	0.00%
2021/02/25	1	37.20	1	37.80	37.65	0	346,065	0.00%
2021/02/24	1	37.40	3	37.52	36.75	-2	346,653	0.00%
2021/02/23	2	39.18	2	38.88	38.35	0	345,278	0.00%
2021/02/22	7	39.35	16	39.42	39.40	-9	343,575	0.00%
2021/02/19	12	36.59	1.1	37.65	36.85	10.9	341,444	0.00%
2021/02/18	30	38.16	37	37.66	37.45	-7	340,564	0.00%
2021/02/17	10	35.56	37	34.80	36.70	-27	334,836	-0.01%
2021/02/05	3	33.83	1	34.00	33.70	2	333,779	0.00%
2021/02/04	1	33.50	2	33.98	33.95	-1	333,977	0.00%
2021/02/03	17	34.03	23	34.03	33.55	-6	335,365	0.00%
2021/02/02	6	31.95	22	33.45	34.10	-16	334,637	0.00%
2021/02/01	34	30.96	17	31.64	31.20	17	332,819	0.01%
2021/01/29	30	32.66	11	32.03	31.20	19	331,287	0.01%
2021/01/28	49	32.67	50	32.96	33.20	-1	329,188	0.00%
2021/01/27	16	32.93	48	32.66	32.45	-32	326,737	-0.01%
2021/01/26	20	34.12	25	33.90	33.65	-5	324,290	0.00%
2021/01/25	77	35.96	60	35.76	35.35	17	321,731	0.01%
2021/01/22	17.1	33.24	29.4	34.08	35.00	-12.3	317,020	0.00%
2021/01/21	32	32.10	38	32.46	32.10	-6	311,919	0.00%
2021/01/20	23.1	30.91	37	31.03	30.45	-13.9	307,578	0.00%
2021/01/19	28.1	34.56	45	33.85	32.00	-16.9	301,961	-0.01%
2021/01/18	71	33.51	61	33.72	34.00	10	298,582	0.00%
2021/01/15	50.1	34.83	54	35.60	34.25	-3.9	291,543	0.00%
2021/01/14	6	38.15	17	38.68	38.05	-11	282,872	0.00%
2021/01/13	28.1	38.53	12	38.08	37.45	16.1	277,868	0.01%
2021/01/12	23.1	40.32	1	39.60	38.55	22.1	271,214	0.01%
2021/01/11	10	41.70	16	42.20	42.65	-6	263,335	0.00%
2021/01/08	18	39.28	18.4	39.52	40.30	-0.4	258,827	0.00%
2021/01/07	49.1	39.09	25	39.51	38.45	24.1	251,081	0.01%
2021/01/06	20	44.70	31.1	44.28	42.55	-11.1	239,427	0.00%
2021/01/05	23.1	44.42	13	44.22	45.50	10.1	232,855	0.00%
2021/01/04	7	44.23	16	43.64	44.75	-9	225,311	0.00%
2020/12/31	22	39.19	26	39.80	40.70	-4	217,707	0.00%
2020/12/30	38.2	37.95	54	38.02	38.20	-15.9	211,301	-0.01%
2020/12/29	157	38.53	71.1	38.59	38.35	86	206,347	0.04%	大買/
2020/12/28	3	36.27	10	36.38	36.75	-7	193,655	0.00%
2020/12/25	11	33.23	9	33.18	33.45	2	191,484	0.00%
2020/12/24	14	31.32	12	31.39	31.00	2	186,562	0.00%
2020/12/23	35.1	29.75	57	30.15	30.70	-21.9	184,624	-0.01%
2020/12/22	65	31.08	76	31.81	30.20	-11	182,936	-0.01%
2020/12/21	27.1	32.65	22	31.70	32.55	5.1	178,077	0.00%
2020/12/18	5	30.20	12	30.73	30.60	-7	174,642	0.00%
2020/12/17	7	29.41	21	29.30	29.50	-14	169,195	-0.01%
2020/12/16	11	29.67	11	29.19	29.65	0	168,328	0.00%
2020/12/15	30	29.47	11	29.71	28.65	19	165,748	0.01%
2020/12/14	1	28.15	4	28.15	29.45	-3	161,575	0.00%
2020/12/11	25	27.27	8	28.06	27.15	17	159,719	0.01%
2020/12/10	9	28.70	8	28.74	28.90	1	156,348	0.00%
2020/12/09	51	28.13	6	28.19	28.50	45	157,119	0.03%
2020/12/08	5	26.22	34	26.42	26.65	-29	154,716	-0.02%
2020/12/07	3	23.82	4	24.08	24.25	-1	149,613	0.00%
2020/12/04	25	24.37	2	24.38	24.20	23	148,675	0.02%
2020/12/03	2	24.80	1	25.05	24.75	1	148,725	0.00%
2020/12/01	5	23.89	2	24.28	24.30	3	149,880	0.00%
2020/11/30	8	25.12	1	25.15	24.70	7	148,944	0.00%
2020/11/27	1	24.60	4	24.86	25.10	-3	147,374	0.00%
2020/11/26	10	24.54	2	24.13	24.65	8	146,402	0.01%
2020/11/25	3	23.97	5	23.79	23.85	-2	145,358	0.00%
2020/11/24	3	23.50	0	0.00	23.15	3	142,622	0.00%
2020/11/23	1	23.10	2	23.25	23.45	-1	141,379	0.00%
2020/11/20	1	22.30	15	22.58	22.55	-14	141,017	-0.01%
2020/11/19	1	21.85	1	21.95	21.95	0	142,743	0.00%
2020/11/18	0	0.00	4	22.11	22.50	-4	140,647	0.00%
2020/11/17	0	0.00	19	20.69	21.10	-19	137,819	-0.01%
2020/11/16	2	20.45	6	20.32	20.50	-4	138,620	0.00%
2020/11/13	7	19.94	11	20.47	20.10	-4	139,438	0.00%
2020/11/12	4	19.31	3.2	19.85	19.50	0.8	138,375	0.00%
2020/11/11	30	19.26	25	19.74	20.20	5	138,779	0.00%
2020/11/10	13	21.16	0	0.00	19.95	13	137,101	0.01%
2020/11/09	4	20.98	54	20.86	21.70	-50	131,851	-0.04%
2020/11/06	2	20.20	33	20.11	20.35	-31	128,364	-0.02%
2020/11/04	0	0.00	1	19.70	19.80	-1	126,762	0.00%
2020/10/29	2	18.45	0	0.00	18.95	2	119,885	0.00%
2020/10/28	10	19.30	0	0.00	18.80	10	117,910	0.01%
2020/10/27	34	19.56	5	19.85	19.65	29	115,403	0.03%
2020/10/26	0	0.00	9	19.70	19.80	-9	113,934	-0.01%
2020/10/23	0	0.00	18	18.78	18.60	-18	109,416	-0.02%
2020/10/20	1	17.95	1	17.95	17.95	0	105,733	0.00%
2020/10/19	12	17.91	3	17.80	17.85	9	104,644	0.01%
2020/10/16	20	17.67	2	17.78	17.65	18	103,316	0.02%
2020/10/15	2	17.35	10	17.32	17.50	-8	101,167	-0.01%
2020/10/14	2	17.08	14	17.10	17.15	-12	99,905	-0.01%
2020/10/13	0	0.00	2	17.00	17.00	-2	98,781	0.00%
2020/10/12	4	16.28	2	16.70	16.30	2	96,201	0.00%
2020/10/08	10	16.50	2	16.50	16.65	8	95,101	0.01%
2020/10/07	0	0.00	8	16.70	16.65	-8	94,341	-0.01%
2020/10/06	1	16.40	1	16.35	16.45	0	93,537	0.00%
2020/10/05	0	0.00	2	16.30	16.45	-2	92,554	0.00%
2020/09/30	1	15.95	3	15.85	15.85	-2	90,775	0.00%
2020/09/29	2	15.65	1	15.90	15.45	1	89,783	0.00%
2020/09/28	2	15.50	0	0.00	15.55	2	88,723	0.00%
2020/09/25	8	15.35	0	0.00	15.40	8	88,039	0.01%
2020/09/24	6	14.86	0	0.00	14.80	6	85,793	0.01%
2020/09/23	5	15.15	4	15.10	15.20	1	83,579	0.00%
2020/09/22	1	15.75	11	15.75	15.80	-10	79,654	-0.01%
2020/09/21	1	15.80	1	15.85	15.80	0	78,597	0.00%
2020/09/18	13	16.15	1	16.25	16.05	12	77,335	0.02%
2020/09/17	14	16.24	3	16.42	16.10	11	76,254	0.01%
2020/09/16	4	15.97	13.3	15.88	16.10	-9.3	74,588	-0.01%
2020/09/15	10	16.78	2	16.65	16.90	8	71,108	0.01%
2020/09/14	4	17.03	4	16.50	16.50	0	69,318	0.00%
2020/09/11	10	18.28	3	18.18	17.70	7	64,199	0.01%
2020/09/10	2	19.23	1	19.05	19.05	1	60,379	0.00%
2020/09/09	9	18.76	1	18.90	19.00	8	59,235	0.01%
2020/09/08	18	18.80	12	18.79	18.70	6	57,847	0.01%
2020/09/07	6	19.34	1	19.55	18.80	5	55,986	0.01%
2020/09/04	1	18.05	1	18.20	18.80	0	52,869	0.00%
2020/09/03	0	0.00	4	17.90	18.20	-4	51,321	-0.01%
2020/09/02	0	0.00	9	17.43	17.60	-9	49,450	-0.02%
2020/09/01	7	17.00	1	17.05	17.20	6	48,390	0.01%
2020/08/31	6	17.09	15	17.51	17.40	-9	46,838	-0.02%
2020/08/28	0	0.00	4	16.44	16.35	-4	43,576	-0.01%
2020/08/27	14	16.28	1	16.20	16.25	13	42,409	0.03%
2020/08/26	3	16.53	4	16.35	16.45	-1	41,223	0.00%
2020/08/25	0	0.00	15	16.31	16.30	-15	39,046	-0.04%
2020/08/21	1	15.45	0	0.00	15.20	1	34,183	0.00%
2020/08/20	15	15.26	65	14.89	15.00	-50	32,488	-0.15%
2020/08/19	5	15.60	1	15.60	15.40	4	29,075	0.01%
2020/08/18	11	15.15	0	0.00	15.20	11	26,709	0.04%
2020/08/17	14	14.38	6	14.73	14.90	8	23,874	0.03%
2020/08/14	5	13.04	1.6	13.55	13.55	3.4	21,723	0.02%
2020/08/13	0	0.00	20	12.60	12.35	-20	19,151	-0.10%
2020/08/12	21	12.06	0	0.00	12.20	21	18,795	0.11%
2020/08/11	2	12.70	177	12.60	12.45	-175	18,327	-0.95%	大賣/鉅額交易
2020/08/10	0	0.00	71	12.14	12.50	-71	16,859	-0.42%
2020/08/06	0.1	11.10	0	0.00	11.15	0.1	15,304	0.00%
2020/07/31	0	0.00	2	11.20	11.00	-2	15,225	-0.01%
2020/07/29	2	10.95	0	0.00	10.95	2	15,078	0.01%
2020/07/28	0	0.00	5	10.75	10.70	-5	15,109	-0.03%
2020/07/16	0	0.00	2	11.00	11.05	-2	16,385	-0.01%
2020/07/10	0	0.00	1	10.90	10.75	-1	16,836	-0.01%
2020/07/06	27	11.06	0	0.00	11.15	27	16,800	0.16%
2020/06/29	0	0.00	6	10.80	10.75	-6	16,612	-0.04%
2020/06/22	10	10.70	0	0.00	10.75	10	16,764	0.06%
2020/06/19	10	10.85	0	0.00	10.80	10	16,841	0.06%
2020/06/18	1	10.95	0	0.00	11.00	1	16,660	0.01%
2020/06/17	90	11.25	0	0.00	11.25	90	16,616	0.54%
2020/06/16	42	11.03	0	0.00	11.25	42	16,725	0.25%
2020/06/15	30	10.78	0	0.00	10.75	30	16,923	0.18%
2020/06/12	20	10.78	2	10.75	10.85	18	17,087	0.11%
2020/06/10	0	0.00	1	11.30	11.25	-1	17,420	-0.01%
2020/06/08	26	11.40	0	0.00	11.35	26	17,874	0.15%
2020/06/05	0	0.00	62	11.48	11.40	-62	17,760	-0.35%
2020/06/04	0	0.00	20	11.40	11.25	-20	17,751	-0.11%
2020/06/02	40	11.15	10	11.15	11.25	30	17,855	0.17%
2020/06/01	20	11.30	0	0.00	11.20	20	18,068	0.11%
2020/05/29	2	10.90	0	0.00	10.90	2	17,956	0.01%
2020/05/28	15	10.95	0	10.85	10.90	15	17,750	0.08%
2020/05/27	5	10.90	122	10.95	10.85	-117	17,467	-0.67%	大賣/鉅額交易
2020/05/26	0	0.00	119	10.90	10.95	-119	17,513	-0.68%	大賣/鉅額交易
2020/05/21	200	11.00	8	11.00	11.00	192	17,444	1.10%	大買/鉅額交易
2020/05/20	38	10.79	0	0.00	10.75	38	16,708	0.23%
2020/05/19	0	0.00	2	10.90	10.70	-2	16,592	-0.01%
2020/05/18	15	10.60	5	10.70	10.70	10	16,605	0.06%
2020/05/06	2	10.55	0	0.00	10.55	2	16,635	0.01%
2020/05/05	2	10.60	0	0.00	10.65	2	16,636	0.01%
2020/04/30	0	0.00	10	11.10	11.10	-10	16,615	-0.06%
2020/04/29	14	10.80	1	10.75	10.70	13	16,169	0.08%
2020/04/28	0	0.00	20	10.35	10.55	-20	15,964	-0.13%
2020/04/24	36	9.98	0	0.00	9.94	36	16,289	0.22%
2020/04/20	3	10.12	0	0.00	10.10	3	16,196	0.02%
2020/04/17	4	10.36	0	0.00	10.25	4	16,085	0.02%
2020/04/16	10	10.20	0	0.00	10.30	10	16,326	0.06%
2020/04/15	10	10.41	0	0.00	10.35	10	16,298	0.06%
2020/04/14	2	10.25	0	0.00	10.15	2	15,993	0.01%
2020/04/09	0	0.00	25	10.05	10.25	-25	16,548	-0.15%
2020/04/08	0	0.00	41	9.63	9.66	-41	16,231	-0.25%
2020/03/31	1	9.17	1	9.39	9.25	0	15,718	0.00%
2020/03/27	35	9.56	0	0.00	9.40	35	15,373	0.23%
2020/03/26	9	9.65	11	9.79	9.67	-2	15,138	-0.01%
2020/03/25	10	9.68	0	0.00	9.68	10	15,140	0.07%
2020/03/23	2	9.20	0	0.00	9.24	2	15,121	0.01%
2020/03/20	18	9.48	0	0.00	9.60	18	14,994	0.12%
2020/03/18	3.8	9.78	1	9.97	9.50	2.8	14,626	0.02%
2020/03/13	0	0.00	2	10.15	10.45	-2	13,652	-0.01%
2020/03/10	0	0.00	0.1	11.65	11.70	-0.1	13,299	0.00%
2020/02/10	0	11.55	0	0.00	11.50	0	12,262	0.00%
2020/02/07	0.4	11.70	0	0.00	11.65	0.4	12,421	0.00%
2020/01/31	31	11.90	0	0.00	11.75	31	13,329	0.23%
2020/01/30	4	11.98	0	0.00	11.80	4	13,347	0.03%
2020/01/20	0	0.00	12	13.10	12.95	-12	13,050	-0.09%
2020/01/13	0	0.00	4.2	13.15	13.15	-4.2	13,088	-0.03%
2020/01/10	0	0.00	31	13.10	13.15	-31	13,087	-0.24%
2020/01/08	0	0.00	2	12.65	12.60	-2	12,602	-0.02%
2020/01/07	2	12.95	0	0.00	12.90	2	12,458	0.02%
2019/12/23	1	12.55	0	0.00	12.55	1	11,986	0.01%
2019/12/18	0	0.00	22	12.45	12.65	-22	11,984	-0.18%
2019/12/17	0	0.00	2	12.50	12.50	-2	11,735	-0.02%
2019/12/16	2	12.30	0	0.00	12.45	2	11,701	0.02%
2019/12/13	0	0.00	4	12.45	12.40	-4	11,696	-0.03%
2019/12/09	0	0.00	9.4	12.21	12.20	-9.4	11,742	-0.08%
2019/12/05	59	12.31	10	12.25	12.35	49	11,600	0.42%
2019/12/04	5	12.31	0	0.00	12.35	5	11,313	0.04%
2019/12/03	0	0.00	4	12.43	12.45	-4	11,336	-0.04%
2019/12/02	4	12.30	0	0.00	12.30	4	11,381	0.04%
2019/11/27	6	12.50	10	12.50	12.55	-4	11,136	-0.04%
2019/11/26	0	0.00	5	12.47	12.50	-5	10,997	-0.05%
2019/11/25	4	12.35	0	0.00	12.35	4	10,860	0.04%
2019/11/22	0.1	12.40	10	12.55	12.40	-9.9	10,857	-0.09%
2019/11/21	10	12.60	39	12.55	12.55	-29	10,902	-0.27%
2019/11/20	2	12.40	7	12.76	12.85	-5	10,885	-0.05%
2019/11/19	0	0.00	2	12.50	12.50	-2	10,607	-0.02%
2019/11/18	0	0.00	3.2	12.45	12.50	-3.2	10,589	-0.03%
2019/11/14	4	12.45	0	0.00	12.35	4	10,800	0.04%
2019/11/06	0	0.00	2	12.75	12.80	-2	11,286	-0.02%
2019/11/05	2	12.45	0	0.00	12.65	2	11,154	0.02%
2019/11/04	0	0.00	2	12.75	12.80	-2	10,738	-0.02%
2019/10/30	32	12.50	0	0.00	12.60	32	11,159	0.29%
2019/10/29	2	12.65	0	0.00	12.70	2	10,954	0.02%
2019/10/22	0	0.00	0.1	13.30	13.40	-0.1	11,330	0.00%
2019/10/15	0	0.00	3	12.85	12.85	-3	12,215	-0.02%
2019/10/14	0	0.00	2	12.85	12.90	-2	12,248	-0.02%
2019/10/08	2	12.70	0	0.00	12.70	2	12,213	0.02%
2019/10/07	0	0.00	2	12.80	12.75	-2	12,237	-0.02%
2019/10/04	2	12.70	2	12.80	12.75	0	12,291	0.00%
2019/10/03	2	12.70	0	0.00	12.70	2	12,315	0.02%
2019/09/04	2	13.00	0	0.00	12.90	2	12,923	0.02%
2019/08/30	2	12.85	0	0.00	12.85	2	12,900	0.02%
2019/08/27	0	0.00	2.4	12.65	12.65	-2.4	12,898	-0.02%
2019/08/19	1.2	12.50	0	0.00	12.45	1.2	12,849	0.01%
2019/08/14	1	12.90	0	0.00	12.90	1	12,447	0.01%
2019/08/02	1.2	13.40	0	0.00	13.40	1.2	12,013	0.01%
2019/08/01	1	14.10	0	0.00	14.10	1	11,675	0.01%
2019/07/30	1	14.55	0	0.00	14.25	1	11,591	0.01%
2019/07/29	1	14.20	1	14.15	14.20	0	11,589	0.00%
2019/07/26	0	0.00	0.2	13.95	14.00	-0.2	11,462	0.00%
2019/07/25	0	0.00	0.2	14.05	14.10	-0.2	11,566	0.00%
2019/07/22	1	14.05	0	0.00	14.15	1	11,146	0.01%
2019/07/19	0	0.00	24	13.60	13.65	-24	10,570	-0.23%
2019/07/18	0	0.00	0.2	13.45	13.50	-0.2	10,554	0.00%
2019/07/17	0	0.00	1	13.40	13.35	-1	10,617	-0.01%
2019/07/16	1	13.45	2	13.50	13.45	-1	11,011	-0.01%
2019/07/15	2	13.15	0	0.00	13.35	2	11,357	0.02%
2019/07/12	0	0.00	1	13.25	13.25	-1	11,481	-0.01%
2019/07/11	0	0.00	1	13.45	13.40	-1	11,655	-0.01%
2019/07/08	2	13.23	2	13.30	13.30	0	12,318	0.00%
2019/07/05	1	13.40	0	0.00	13.55	1	12,131	0.01%
2019/07/03	0	0.00	2	13.40	13.40	-2	11,851	-0.02%
2019/07/02	1	13.25	1	13.25	13.30	0	11,767	0.00%
2019/06/17	1	12.00	0	0.00	11.95	1	11,266	0.01%
2019/06/11	0	0.00	5	12.00	12.05	-5	11,463	-0.04%
2019/05/17	2	12.05	0	0.00	12.05	2	12,242	0.02%
2019/05/10	24	12.68	0	0.00	12.50	24	12,205	0.20%
2019/05/09	0.2	12.60	2	12.75	12.60	-1.8	12,018	-0.01%
2019/05/07	1.5	13.07	0	0.00	13.00	1.5	11,647	0.01%
2019/05/06	2	13.30	0	0.00	13.05	2	11,436	0.02%
2019/05/03	0	0.00	0.2	13.60	13.70	-0.2	10,955	0.00%
2019/05/02	0	0.00	34	13.70	13.75	-34	10,789	-0.32%
2019/04/30	2	13.48	0	0.00	13.55	2	10,535	0.02%
2019/04/18	1	12.75	1	12.70	12.60	0	8,979	0.00%
2019/04/12	0	0.00	30	12.20	12.20	-30	8,059	-0.37%
2019/04/10	0	0.00	13	12.01	12.05	-13	7,931	-0.16%
2019/03/27	30	11.70	0	0.00	11.70	30	8,052	0.37%
2019/03/11	0	0.00	3	12.25	12.20	-3	9,543	-0.03%
2019/02/25	0	0.00	30	12.30	12.25	-30	11,552	-0.26%
2019/02/15	0	0.00	1	11.95	11.85	-1	11,419	-0.01%
2019/02/11	1	11.95	0	0.00	11.95	1	11,325	0.01%
2019/01/17	0	0.00	4	12.00	12.00	-4	12,116	-0.03%
2019/01/16	0	0.00	0.7	12.00	12.00	-0.7	12,202	-0.01%
2019/01/15	0	0.00	3	11.85	12.10	-3	12,229	-0.02%
2019/01/14	5	11.84	4	11.78	11.75	1	12,224	0.01%
2019/01/11	2	11.95	0	0.00	11.95	2	12,302	0.02%
2019/01/07	2	11.78	3	11.80	11.95	-1	12,443	-0.01%
2019/01/04	6	11.61	6	11.63	11.60	0	12,540	0.00%
2019/01/03	4	11.88	6	11.91	11.85	-2	12,761	-0.02%
2019/01/02	2	11.95	2	12.05	11.90	0	12,768	0.00%
2018/12/28	3	11.93	0	0.00	11.90	3	12,788	0.02%
2018/12/27	1	11.95	2	12.00	12.00	-1	12,791	-0.01%
2018/12/26	2	11.93	3	11.92	11.80	-1	12,780	-0.01%
2018/12/25	2	11.90	0	0.00	11.85	2	12,773	0.02%
2018/12/24	9	12.10	11	12.14	12.15	-2	12,676	-0.02%
2018/12/22	7	12.00	12	12.05	12.05	-5	12,700	-0.04%
2018/12/21	19	12.08	13	12.08	12.05	6	12,750	0.05%
2018/12/20	5	12.38	4	12.33	12.30	1	12,629	0.01%
2018/12/17	0	0.00	1	12.80	12.85	-1	12,300	-0.01%
2018/12/14	0	0.00	3	12.30	12.50	-3	12,009	-0.02%
2018/12/13	0	0.00	1	12.45	12.50	-1	12,011	-0.01%
2018/12/11	3	12.00	0	0.00	12.05	3	11,561	0.03%
2018/12/05	0	0.00	1	12.20	12.20	-1	11,076	-0.01%
2018/12/04	1.8	12.23	0	0.00	12.25	1.8	10,963	0.02%
2018/12/03	5	12.10	0	0.00	11.95	5	10,609	0.05%
2018/11/30	80.2	11.76	5	11.90	11.65	75.2	10,062	0.75%
2018/11/26	0	0.00	2	11.60	11.65	-2	8,199	-0.02%
2018/11/21	0	0.00	5	11.60	11.70	-5	8,322	-0.06%
2018/11/20	18	11.64	9	11.60	11.65	9	8,193	0.11%
2018/11/19	1	11.65	13	11.65	11.70	-12	8,201	-0.15%
2018/11/16	0	0.00	20.1	11.64	11.70	-20.1	8,206	-0.25%
2018/11/15	2	11.70	0	0.00	11.70	2	8,162	0.02%
2018/11/14	0	0.00	1	11.70	11.70	-1	8,118	-0.01%
2018/11/13	0.1	11.40	1	11.45	11.40	-0.9	8,000	-0.01%
2018/11/12	2	11.30	0	0.00	11.35	2	8,004	0.02%
2018/11/09	2	11.35	0	0.00	11.25	2	8,074	0.02%
2018/11/08	2	11.35	0	0.00	11.40	2	8,073	0.02%
2018/11/05	2	11.40	0	0.00	11.40	2	8,110	0.02%
2018/11/02	1	11.35	0	0.00	11.35	1	8,002	0.01%
2018/11/01	1	11.30	0	0.00	11.25	1	8,056	0.01%
2018/10/25	1	11.45	0	0.00	11.40	1	8,166	0.01%
2018/10/22	5	12.26	0	0.00	12.20	5	8,002	0.06%
2018/10/18	5	12.11	2.1	12.30	12.15	3	7,878	0.04%
2018/10/12	0	0.00	1	11.90	11.70	-1	7,777	-0.01%
2018/10/11	1	11.55	0	0.00	11.55	1	7,688	0.01%
2018/10/02	0.5	12.95	0	0.00	12.95	0.5	7,452	0.01%
2018/09/18	1	12.30	0	0.00	12.25	1	8,238	0.01%
2018/09/13	1	12.20	2	12.33	12.35	-1	8,809	-0.01%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/08/29	0	0.00	1	13.05	13.00	-1	9,103	-0.01%
2018/08/23	1	13.50	0	0.00	13.55	1	8,969	0.01%
2018/08/22	0	0.00	1	13.60	13.65	-1	9,155	-0.01%
2018/08/21	0	0.00	2	13.38	13.45	-2	9,269	-0.02%
2018/08/20	1	13.10	1	13.20	13.10	0	9,333	0.00%
2018/08/17	1	13.00	0	0.00	13.00	1	9,325	0.01%
2018/08/16	46	13.20	1	13.30	13.30	45	9,419	0.48%
2018/08/08	1	14.15	0	0.00	14.15	1	10,192	0.01%
2018/08/07	1	14.20	0	0.00	14.35	1	10,188	0.01%
2018/08/06	0	0.00	1	14.40	14.40	-1	10,217	-0.01%
2018/08/02	1	13.85	0	0.00	13.85	1	10,189	0.01%
2018/08/01	0	0.00	20	14.20	14.15	-20	10,196	-0.20%
2018/07/26	0	0.00	2	13.63	13.60	-2	10,251	-0.02%
2018/07/19	1	13.35	0	0.00	13.45	1	11,111	0.01%
2018/07/17	0	0.00	1	13.20	13.20	-1	11,352	-0.01%
2018/07/12	1	12.90	0	0.00	12.90	1	11,588	0.01%
2018/07/10	0	0.00	1	13.00	13.00	-1	11,645	-0.01%
2018/07/09	1	12.80	1	12.90	12.85	0	11,692	0.00%
2018/07/06	1	12.80	0	0.00	12.85	1	11,718	0.01%
2018/07/05	20	13.00	0	0.00	12.90	20	11,719	0.17%
2018/07/03	0	0.00	1	13.40	13.20	-1	11,842	-0.01%
2018/07/02	0	0.00	1	13.20	13.35	-1	11,812	-0.01%
2018/06/29	2	12.95	0	0.00	13.00	2	11,668	0.02%
2018/06/27	1	13.05	0	0.00	13.05	1	11,368	0.01%
2018/06/26	1	13.50	0	0.00	13.30	1	11,309	0.01%
2018/06/20	2	14.55	0	0.00	14.35	2	11,437	0.02%
2018/06/19	3	14.60	0	0.00	14.55	3	11,403	0.03%
2018/06/13	1	14.80	0	0.00	14.75	1	12,526	0.01%
2018/06/12	1	14.75	1	14.90	14.75	0	12,633	0.00%
2018/06/11	1	14.70	0	0.00	14.65	1	12,648	0.01%
2018/06/08	2	14.80	0	0.00	14.80	2	12,606	0.02%
2018/06/05	0	0.00	1	15.00	15.00	-1	13,099	-0.01%
2018/05/30	1	14.85	0	0.00	14.75	1	13,509	0.01%
2018/05/21	0	0.00	1	15.05	15.10	-1	13,550	-0.01%
2018/05/14	2	14.75	1	14.70	14.65	1	15,200	0.01%
2018/05/02	3	15.12	0	0.00	15.05	3	16,161	0.02%
2018/04/30	1	14.80	2	14.98	15.10	-1	16,509	-0.01%
2018/04/26	2	14.38	1	14.60	14.20	1	17,170	0.01%
2018/04/25	5	14.34	0	0.00	14.30	5	17,237	0.03%
2018/04/24	3	14.58	0	0.00	14.55	3	17,631	0.02%
2018/04/18	1	14.75	0	0.00	14.75	1	18,481	0.01%
2018/04/17	3	14.70	0	0.00	14.70	3	18,938	0.02%
2018/04/16	3	15.00	0	0.00	14.90	3	19,295	0.02%
2018/04/12	1	15.05	0	15.00	15.00	1	20,260	0.00%
2018/03/30	1	15.05	2	15.20	15.10	-1	29,003	0.00%
2018/03/29	1	15.05	75	15.10	15.05	-74	29,102	-0.25%
2018/03/28	12	15.14	0	0.00	15.10	12	29,124	0.04%
2018/03/27	0	0.00	1	15.25	15.30	-1	29,139	0.00%
2018/03/22	1	16.00	0	0.00	15.75	1	29,682	0.00%
2018/03/21	1	15.75	0	0.00	15.90	1	29,610	0.00%
2018/03/19	0	0.00	1.3	16.05	16.20	-1.3	29,292	0.00%
2018/03/06	5.5	15.06	0	0.00	15.05	5.5	32,372	0.02%
2018/03/01	0	0.00	1.3	15.63	15.90	-1.3	32,670	0.00%
2018/02/27	6	15.63	0	0.00	15.45	6	32,580	0.02%
2018/02/26	0.3	15.50	0	0.00	15.45	0.3	32,608	0.00%
2018/02/23	1	15.55	0	0.00	15.50	1	32,621	0.00%
2018/02/09	1	14.75	1	14.75	15.10	0	32,797	0.00%
2018/02/07	41	15.80	1	15.85	15.50	40	32,820	0.12%
2018/02/02	1	16.85	0	0.00	16.80	1	32,616	0.00%
2018/02/01	0	0.00	2	17.20	17.15	-2	32,782	-0.01%
2018/01/31	0	0.00	0.5	17.25	17.25	-0.5	32,975	0.00%
2018/01/24	0	0.00	1	17.40	17.60	-1	34,671	0.00%
2018/01/23	25	17.13	5	17.15	17.15	20	34,505	0.06%
2018/01/22	6	17.51	0	0.00	17.50	6	34,772	0.02%
2018/01/18	0	0.00	11	18.10	18.10	-11	34,640	-0.03%
2018/01/17	3	17.70	2	18.03	18.05	1	34,805	0.00%
2018/01/16	2	17.83	0	0.00	17.80	2	35,518	0.01%
2018/01/11	5	18.15	0	0.00	17.85	5	35,930	0.01%
2018/01/10	15	17.87	0	0.00	17.75	15	35,893	0.04%
2018/01/08	23	18.34	5	18.50	18.40	18	35,487	0.05%
2018/01/05	39	18.50	17	18.61	18.70	22	35,212	0.06%
2018/01/03	0	0.00	7	18.19	17.70	-7	31,810	-0.02%
2018/01/02	0	0.00	13	17.77	17.95	-13	29,691	-0.04%