長榮 (2603)-土銀-士林券商分點個股進出

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
215.0
漲跌
▲9.5
漲幅
+4.62%
成交量
164,457張
產業
上市航運類股▲2.16%
4706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－土銀-士林券商分點個股進出

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

土銀-士林券商分點個股進出
土銀-士林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
2024/05/14	4	206.50	1.2	216.50	215.00	2.8	45,871	0.01%
2024/05/13	1	206.00	1.2	205.50	205.50	-0.2	43,337	0.00%
2024/05/10	2	193.00	5	192.70	193.50	-3	41,355	-0.01%
2024/05/09	2	177.00	3	178.67	177.50	-1	39,949	0.00%
2024/05/08	0.1	173.00	0	0.00	172.50	0.1	39,204	0.00%
2024/05/03	0	0.00	1	179.50	180.00	-1	38,082	0.00%
2024/05/02	0	0.00	0.1	183.00	181.50	-0.1	37,955	0.00%
2024/04/30	1	186.50	0	0.00	189.50	1	37,605	0.00%
2024/04/29	4	191.50	2.5	191.10	191.50	1.5	37,284	0.00%
2024/04/26	3	184.50	2	185.00	187.00	1	36,888	0.00%
2024/04/25	0.2	179.00	0	0.00	181.00	0.2	36,262	0.00%
2024/04/24	1	176.00	0.5	179.10	180.00	0.5	36,522	0.00%
2024/04/23	4	173.50	4	173.50	173.50	0	36,537	0.00%
2024/04/22	4	176.13	6.2	180.92	174.00	-2.2	36,681	-0.01%
2024/04/19	1	172.00	4	175.63	172.50	-3	36,159	-0.01%
2024/04/17	1	171.00	0	0.00	170.50	1	36,093	0.00%
2024/04/16	0	0.00	2	172.50	170.50	-2	36,505	-0.01%
2024/04/15	1	171.50	3.2	177.22	178.00	-2.2	37,006	-0.01%
2024/04/12	2	175.00	4	176.00	176.50	-2	37,086	-0.01%
2024/04/11	0	0.00	9.8	174.07	175.00	-9.8	37,542	-0.03%
2024/04/10	10	171.50	20	171.75	169.00	-10	38,445	-0.03%
2024/04/09	2	171.00	2	171.50	171.00	0	39,073	0.00%
2024/04/08	10	165.40	1	166.00	168.00	9	39,673	0.02%
2024/04/02	2.1	165.05	1	163.50	165.50	1.1	39,719	0.00%
2024/04/01	9	169.33	9	167.67	167.50	0	39,542	0.00%
2024/03/29	2.5	173.78	2	175.50	172.00	0.5	39,509	0.00%
2024/03/28	6	173.92	8	176.44	176.00	-2	39,026	-0.01%
2024/03/27	3	175.00	9	175.00	175.50	-6	38,886	-0.02%
2024/03/26	9	170.44	11	172.50	171.50	-2	39,666	-0.01%
2024/03/25	16	172.25	12.2	173.31	173.50	3.8	40,019	0.01%
2024/03/22	13	171.88	9	170.67	170.00	4	40,849	0.01%
2024/03/21	7.1	175.56	7	178.86	175.00	0.1	41,611	0.00%
2024/03/20	11.2	180.95	16.3	182.14	176.00	-5.1	41,532	-0.01%
2024/03/19	14.2	171.30	22.8	171.24	177.00	-8.6	40,415	-0.02%
2024/03/18	6.1	163.34	7	164.00	164.50	-0.9	39,780	0.00%
2024/03/15	36.1	167.61	9	168.22	166.50	27.1	40,039	0.07%
2024/03/14	10	182.90	9	184.22	183.50	1	38,795	0.00%
2024/03/13	13	192.35	19	192.03	191.00	-6	38,018	-0.02%
2024/03/12	9	184.94	11	183.86	187.50	-2	37,317	-0.01%
2024/03/11	6.7	179.81	8	180.06	180.00	-1.3	36,896	0.00%
2024/03/08	19	181.55	16	183.28	179.50	3	36,775	0.01%
2024/03/07	6	177.08	23.3	176.58	177.50	-17.3	36,257	-0.05%
2024/03/06	5	171.10	6.1	172.82	171.50	-1.1	35,864	0.00%
2024/03/05	8	173.00	13	173.92	173.50	-5	35,697	-0.01%
2024/03/04	12	167.25	15	165.60	172.00	-3	35,258	-0.01%
2024/03/01	7	164.21	7.3	165.68	165.00	-0.3	34,722	0.00%
2024/02/29	5	166.00	9	165.06	165.50	-4	34,435	-0.01%
2024/02/27	4	161.00	4	162.00	159.50	0	33,938	0.00%
2024/02/26	4	159.75	4	159.50	160.00	0	33,830	0.00%
2024/02/23	7	160.21	7	160.79	159.50	0	33,829	0.00%
2024/02/22	0	0.00	2.6	162.50	162.50	-2.6	33,543	-0.01%
2024/02/20	0	0.00	4	153.50	153.50	-4	32,583	-0.01%
2024/02/16	1	148.50	0	0.00	148.00	1	32,785	0.00%
2024/02/05	0	0.00	1.4	152.00	152.00	-1.4	33,037	0.00%
2024/02/02	4	151.13	0	0.00	150.00	4	32,998	0.01%
2024/02/01	8	155.88	10.9	154.48	157.00	-2.9	32,542	-0.01%
2024/01/31	8	150.69	4	150.50	150.50	4	32,117	0.01%
2024/01/30	1	151.50	0	0.00	151.50	1	32,035	0.00%
2024/01/29	4	150.75	2	151.50	151.50	2	32,167	0.01%
2024/01/26	0	0.00	2	151.00	151.00	-2	32,157	-0.01%
2024/01/25	1	152.00	0	0.00	151.50	1	32,011	0.00%
2024/01/24	0	0.00	0.4	155.00	153.50	-0.4	31,874	0.00%
2024/01/22	7	150.36	6	151.67	152.50	1	31,840	0.00%
2024/01/19	5	155.00	4	155.00	155.00	1	31,526	0.00%
2024/01/18	8	156.25	9	155.22	158.00	-1	31,319	0.00%
2024/01/17	9	151.56	8	152.75	152.50	1	30,863	0.00%
2024/01/16	4	154.88	0	0.00	153.50	4	30,351	0.01%
2024/01/15	9	158.44	8	158.88	158.50	1	29,887	0.00%
2024/01/12	8	156.50	19.3	155.65	156.50	-11.3	29,552	-0.04%
2024/01/11	8	149.63	7	149.00	149.00	1	28,933	0.00%
2024/01/10	10	147.15	9	149.00	148.00	1	28,833	0.00%
2024/01/09	6	152.50	4	151.50	151.50	2	28,159	0.01%
2024/01/08	7	160.50	6	162.33	160.50	1	27,201	0.00%
2024/01/05	5	161.50	5	162.90	162.50	0	26,660	0.00%
2024/01/04	4.2	162.00	3.4	163.53	161.00	0.8	26,027	0.00%
2024/01/03	1	151.50	3	154.16	155.00	-2	25,080	-0.01%
2024/01/02	5	150.00	0	0.00	151.00	5	24,376	0.02%
2023/12/29	4	143.50	6	143.33	143.50	-2	23,571	-0.01%
2023/12/28	5.4	145.26	4	143.00	143.00	1.4	23,503	0.01%
2023/12/27	5.6	148.71	4	147.00	147.00	1.6	23,295	0.01%
2023/12/26	6	144.67	7	146.07	146.50	-1	23,118	0.00%
2023/12/25	8	143.88	2	141.75	142.00	6	22,603	0.03%
2023/12/22	8.2	151.43	13	152.42	153.00	-4.8	21,338	-0.02%
2023/12/21	5	149.20	4	149.75	152.00	1	20,511	0.00%
2023/12/20	5	146.00	3.1	147.16	148.00	2	19,284	0.01%
2023/12/19	13	145.15	11	145.68	147.00	2	18,551	0.01%
2023/12/18	6	141.67	5	142.10	141.50	1	17,480	0.01%
2023/12/15	6.2	133.26	6	134.00	134.00	0.2	16,324	0.00%
2023/12/14	3	129.00	0	0.00	129.00	3	15,980	0.02%
2023/12/13	4	127.75	4	128.50	129.50	0	16,287	0.00%
2023/12/12	1	128.00	2	129.25	129.00	-1	17,166	-0.01%
2023/12/11	0	0.00	5	120.00	122.00	-5	16,528	-0.03%
2023/12/08	0	0.00	1	117.00	118.50	-1	16,123	-0.01%
2023/12/06	2	117.50	0	0.00	117.00	2	16,028	0.01%
2023/12/05	5	117.40	4	117.50	117.50	1	15,952	0.01%
2023/11/29	5	112.00	0	0.00	112.00	5	15,059	0.03%
2023/11/15	0	0.00	1	114.00	115.50	-1	14,653	-0.01%
2023/11/14	0	0.00	11	114.27	114.00	-11	15,129	-0.07%
2023/11/06	1	109.50	1	109.00	109.00	0	15,305	0.00%
2023/11/03	0	0.00	5	112.00	113.00	-5	15,267	-0.03%
2023/10/23	0	0.00	10	104.00	103.50	-10	18,210	-0.05%
2023/10/19	10	103.50	10	104.00	103.50	0	18,547	0.00%
2023/10/18	0	103.00	0	0.00	102.50	0	18,937	0.00%
2023/10/16	0	0.00	2	103.50	104.00	-2	19,727	-0.01%
2023/10/12	0	0.00	1	104.50	106.00	-1	20,497	0.00%
2023/10/11	11	105.82	2	106.00	103.50	9	20,907	0.04%
2023/10/06	10	111.50	13	112.46	111.00	-3	21,333	-0.01%
2023/10/04	0	0.00	2	109.50	110.00	-2	22,082	-0.01%
2023/10/03	2	110.50	0	0.00	110.50	2	22,392	0.01%
2023/10/02	3	112.83	0	0.00	113.50	3	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	2	116.50	115.50	-2	27,344	-0.01%
2023/09/20	1	118.50	0	0.00	117.50	1	32,854	0.00%
2023/09/19	2	116.00	0	0.00	116.00	2	33,020	0.01%
2023/09/18	1	116.50	0	0.00	117.00	1	33,391	0.00%
2023/09/15	5	118.40	6	116.83	118.50	-1	33,494	0.00%
2023/09/14	2.1	108.05	10.8	107.54	109.50	-8.7	32,626	-0.03%
2023/09/06	1	107.00	0	0.00	107.00	1	35,038	0.00%
2023/09/05	0	0.00	1	108.50	108.50	-1	35,164	0.00%
2023/09/04	1	106.50	0	0.00	107.50	1	35,576	0.00%
2023/08/31	0	0.00	1	106.00	106.50	-1	35,862	0.00%
2023/08/28	0	0.00	2	104.50	105.00	-2	36,584	-0.01%
2023/08/23	1	107.00	0	0.00	106.50	1	37,332	0.00%
2023/08/21	1	105.00	1	105.00	105.00	0	37,731	0.00%
2023/08/18	0	0.00	2	109.00	107.00	-2	37,575	-0.01%
2023/08/17	1	103.00	0	0.00	106.00	1	36,942	0.00%
2023/08/15	9	105.50	0	0.00	106.00	9	36,768	0.02%
2023/08/07	1	107.00	0	0.00	106.50	1	36,651	0.00%
2023/08/04	2	107.75	3	107.00	109.00	-1	36,474	0.00%
2023/08/02	1	104.00	1	104.00	105.00	0	36,055	0.00%
2023/08/01	0	0.00	1	105.50	105.50	-1	35,949	0.00%
2023/07/28	1	105.00	3	107.33	107.50	-2	35,459	-0.01%
2023/07/24	1	99.10	0	0.00	99.30	1	35,591	0.00%
2023/07/21	0	0.00	1	100.50	101.00	-1	35,463	0.00%
2023/07/20	1	100.50	1.9	100.74	101.00	-0.9	35,242	0.00%
2023/07/18	3	101.00	0	0.00	98.60	3	34,607	0.01%
2023/07/17	4.6	98.42	2	99.00	98.40	2.6	34,323	0.01%
2023/07/14	0.8	98.70	1	97.97	96.50	-0.2	34,205	0.00%
2023/07/13	0.2	99.00	1	98.50	95.90	-0.8	34,165	0.00%
2023/07/12	0.4	100.50	7	101.00	100.50	-6.6	33,790	-0.02%
2023/07/11	0.1	104.00	0.4	103.00	104.00	-0.3	33,810	0.00%
2023/07/10	0.4	105.50	1	104.50	104.50	-0.6	33,576	0.00%
2023/07/07	2.2	106.64	2	107.00	108.00	0.2	33,543	0.00%
2023/07/06	1	106.00	1	106.50	106.50	0	33,027	0.00%
2023/07/05	1	106.00	5	105.20	107.00	-4	32,746	-0.01%
2023/07/04	12.2	107.16	2	107.25	105.50	10.2	31,898	0.03%
2023/07/03	1	98.80	15	101.00	102.50	-14	28,846	-0.05%
2023/06/30	3.1	92.96	1	90.50	93.50	2.1	27,771	0.01%
2023/06/29	10	154.00	6.6	154.71	155.00	3.4	25,531	0.01%
2023/06/28	1.4	158.45	3	157.50	157.50	-1.6	23,792	-0.01%
2023/06/27	1	160.50	3	161.50	161.00	-2	23,207	-0.01%
2023/06/26	0	0.00	3	159.00	160.00	-3	22,956	-0.01%
2023/06/21	1	161.00	0	0.00	158.00	1	22,405	0.00%
2023/06/20	1.7	162.56	2	163.50	162.50	-0.3	22,028	0.00%
2023/06/16	0	0.00	11.3	165.35	166.00	-11.3	21,478	-0.05%
2023/06/15	3	163.00	0	0.00	162.00	3	21,093	0.01%
2023/06/14	3	161.50	5	159.00	161.50	-2	21,133	-0.01%
2023/06/12	1	153.50	1	154.00	155.50	0	23,770	0.00%
2023/06/08	2	154.50	2	155.00	154.00	0	24,993	0.00%
2023/06/07	2	151.25	0	0.00	151.00	2	25,857	0.01%
2023/06/02	1	152.50	0	0.00	152.50	1	26,017	0.00%
2023/06/01	1	152.50	0	0.00	153.50	1	26,177	0.00%
2023/05/31	2	155.00	0	0.00	153.00	2	26,502	0.01%
2023/05/29	1	157.00	6	155.67	157.00	-5	26,666	-0.02%
2023/05/25	1	151.50	0	0.00	150.00	1	26,905	0.00%
2023/05/24	2	152.00	1	152.00	151.50	1	27,177	0.00%
2023/05/23	1	151.50	0	0.00	151.50	1	27,736	0.00%
2023/05/22	1	153.50	3	154.00	153.50	-2	27,619	-0.01%
2023/05/18	2	151.50	2	151.25	151.00	0	27,342	0.00%
2023/05/15	4	151.13	4	152.38	152.50	0	27,598	0.00%
2023/05/08	5	150.50	5	151.00	151.00	0	27,731	0.00%
2023/05/04	0	0.00	2	152.00	150.50	-2	28,367	-0.01%
2023/05/03	7.2	150.75	6	150.00	150.00	1.2	28,270	0.00%
2023/05/02	10	155.65	0	0.00	155.50	10	27,680	0.04%
2023/04/28	1	161.50	1	161.50	161.50	0	27,264	0.00%
2023/04/26	8.1	159.89	2	160.50	160.00	6.1	27,299	0.02%
2023/04/25	13	162.15	3	162.00	162.00	10	27,227	0.04%
2023/04/24	4	164.63	5	164.90	165.00	-1	27,297	0.00%
2023/04/21	13	165.88	5	166.50	166.00	8	27,427	0.03%
2023/04/20	1	168.50	2	170.75	170.50	-1	27,297	0.00%
2023/04/19	2	169.00	2	168.00	168.00	0	27,522	0.00%
2023/04/18	5	171.70	4	170.00	170.00	1	27,398	0.00%
2023/04/17	0.1	173.00	3	174.17	174.50	-2.9	27,159	-0.01%
2023/04/14	0	0.00	2	167.00	170.00	-2	26,921	-0.01%
2023/04/13	2	166.50	2	166.75	166.50	0	26,615	0.00%
2023/04/12	0.2	165.50	10	166.50	166.50	-9.8	26,726	-0.04%
2023/04/10	10	163.50	1	166.00	163.50	9	26,684	0.03%
2023/04/06	0	0.00	1	159.50	158.00	-1	26,571	0.00%
2023/03/30	1	158.50	1	158.50	158.00	0	27,792	0.00%
2023/03/29	2	160.25	2	158.50	158.50	0	28,237	0.00%
2023/03/28	2.8	161.13	3	160.83	160.50	-0.2	28,697	0.00%
2023/03/27	3	159.17	2	160.25	161.00	1	29,204	0.00%
2023/03/24	8	159.75	0	0.00	160.50	8	30,143	0.03%
2023/03/23	5	159.00	0	0.00	159.50	5	30,253	0.02%
2023/03/22	3	160.83	1.1	161.50	161.50	1.9	30,188	0.01%
2023/03/21	1.6	161.88	1	160.50	160.50	0.6	30,206	0.00%
2023/03/20	2.6	163.93	1	164.50	162.00	1.6	30,099	0.01%
2023/03/17	6.2	160.19	4	161.00	162.00	2.2	29,846	0.01%
2023/03/16	34.2	162.64	34	164.91	159.50	0.2	29,571	0.00%
2023/03/15	10.2	172.43	2.7	176.04	167.00	7.5	28,621	0.03%
2023/03/14	1	166.00	1	167.00	171.00	0	26,668	0.00%
2023/03/10	0	0.00	2	167.50	165.00	-2	25,495	-0.01%
2023/03/09	0	0.00	1	164.00	164.50	-1	24,452	0.00%
2023/03/07	0	0.00	1	163.00	166.00	-1	24,298	0.00%
2023/03/03	2	162.50	0	0.00	163.00	2	24,567	0.01%
2023/03/02	0	0.00	1	160.00	160.50	-1	24,620	0.00%
2023/02/24	1	157.50	0	0.00	157.00	1	24,337	0.00%
2023/02/23	4	157.00	4	156.00	158.00	0	24,160	0.00%
2023/02/22	0	0.00	0.4	155.00	152.50	-0.4	23,941	0.00%
2023/02/14	3	148.17	3	146.83	149.00	0	25,695	0.00%
2023/02/13	2	143.50	2.4	143.29	143.50	-0.4	25,862	0.00%
2023/02/10	1	146.50	0	0.00	147.00	1	26,416	0.00%
2023/02/06	2	152.50	2	151.00	151.00	0	28,290	0.00%
2023/02/03	2	157.25	2	157.00	157.00	0	28,298	0.00%
2023/02/02	3.3	154.50	0	0.00	156.00	3.3	28,433	0.01%
2023/01/17	0	0.00	20	153.50	152.50	-20	29,516	-0.07%
2023/01/16	1	151.50	1.4	150.64	151.50	-0.4	29,949	0.00%
2023/01/13	10	153.00	0	0.00	152.50	10	30,224	0.03%
2023/01/12	4	153.88	0	0.00	152.50	4	31,040	0.01%
2023/01/11	1	158.50	1	160.00	156.50	0	31,456	0.00%
2023/01/10	1	155.50	1	157.00	155.50	0	31,952	0.00%
2023/01/09	1	155.00	2.4	156.42	155.00	-1.4	33,062	0.00%
2023/01/05	1	157.00	1	158.50	156.50	0	33,744	0.00%
2023/01/04	4	157.63	3	157.33	156.00	1	34,379	0.00%
2023/01/03	8	161.31	8	160.56	160.00	0	34,692	0.00%
2022/12/30	0	0.00	10	162.00	163.00	-10	34,774	-0.03%
2022/12/29	3	159.33	3	160.17	160.00	0	35,206	0.00%
2022/12/28	1	162.50	0	0.00	159.00	1	35,835	0.00%
2022/12/26	9	164.83	2	162.75	162.50	7	37,155	0.02%
2022/12/23	8	165.75	2	167.50	167.50	6	37,680	0.02%
2022/12/22	0	0.00	13	169.31	171.50	-13	37,869	-0.03%
2022/12/21	1	160.50	1.8	164.11	164.00	-0.8	37,883	0.00%
2022/12/20	8	159.19	3	162.83	158.50	5	38,220	0.01%
2022/12/19	5	163.50	7	162.71	162.00	-2	38,917	-0.01%
2022/12/16	3	164.33	9	163.11	164.00	-6	39,083	-0.02%
2022/12/15	0	0.00	1	157.00	157.00	-1	38,991	0.00%
2022/12/09	0	0.00	5	154.00	154.50	-5	41,625	-0.01%
2022/12/07	2	153.50	0	0.00	151.50	2	44,222	0.00%
2022/12/06	3.3	156.89	2	152.50	152.50	1.3	44,704	0.00%
2022/12/05	0	0.00	1	160.00	159.00	-1	45,493	0.00%
2022/11/30	1	163.00	1	163.50	163.00	0	46,930	0.00%
2022/11/29	0	0.00	1	161.50	161.00	-1	47,245	0.00%
2022/11/28	1	161.50	0	0.00	157.50	1	47,987	0.00%
2022/11/25	0	0.00	16	161.59	160.50	-16	48,129	-0.03%
2022/11/24	0	0.00	5	159.00	161.00	-5	48,659	-0.01%
2022/11/18	1	151.50	6	153.50	150.50	-5	50,925	-0.01%
2022/11/17	1.2	154.42	3.8	154.00	154.00	-2.6	52,546	0.00%
2022/11/16	9	155.22	2	154.75	154.50	7	53,035	0.01%
2022/11/15	1	154.50	1	155.00	155.00	0	54,115	0.00%
2022/11/14	1	154.00	3	155.00	155.50	-2	55,197	0.00%
2022/11/11	4	151.88	4.4	150.60	150.00	-0.4	56,578	0.00%
2022/11/10	0	0.00	3	151.00	151.00	-3	57,418	-0.01%
2022/11/09	1	148.00	0	0.00	148.50	1	58,833	0.00%
2022/11/08	1	148.50	0	0.00	147.50	1	59,257	0.00%
2022/11/07	1	142.00	2	143.25	143.50	-1	59,292	0.00%
2022/11/04	2	138.50	0	0.00	139.00	2	59,938	0.00%
2022/11/03	1	135.50	1	135.00	135.00	0	60,344	0.00%
2022/11/02	1	137.00	1	136.00	137.00	0	61,818	0.00%
2022/10/31	1	136.50	1	136.50	137.50	0	62,743	0.00%
2022/10/28	2	140.00	2	136.50	137.50	0	62,905	0.00%
2022/10/26	2	138.50	2	138.00	139.00	0	64,661	0.00%
2022/10/25	1	138.00	1	138.50	139.00	0	65,425	0.00%
2022/10/24	2	141.00	2	137.50	137.50	0	66,456	0.00%
2022/10/21	2	136.25	6	137.17	135.50	-4	67,585	-0.01%
2022/10/20	8.2	135.51	4.8	135.04	137.00	3.4	67,859	0.01%
2022/10/19	1	144.00	10	144.50	144.00	-9	68,054	-0.01%
2022/10/18	2	141.50	2	141.25	141.00	0	68,950	0.00%
2022/10/17	18.8	140.40	10	141.75	140.00	8.8	69,802	0.01%
2022/10/14	7	149.50	9	150.56	152.50	-2	70,879	0.00%
2022/10/13	7	147.71	7	147.50	144.50	0	71,431	0.00%
2022/10/12	7	149.71	2	149.25	147.00	5	73,758	0.01%
2022/10/11	9	154.17	10	155.45	156.00	-1	74,873	0.00%
2022/10/07	3	154.50	3	155.67	155.50	0	76,526	0.00%
2022/10/06	7	153.79	2	153.00	155.50	5	79,300	0.01%
2022/10/05	2	156.50	5	156.50	155.50	-3	80,642	0.00%
2022/10/04	1	149.50	1	151.00	150.50	0	82,828	0.00%
2022/10/03	1	149.50	2	150.50	149.50	-1	84,746	0.00%
2022/09/30	4.7	140.20	6.2	142.50	146.00	-1.5	89,404	0.00%
2022/09/28	0.8	145.00	1	144.00	144.00	-0.2	95,013	0.00%
2022/09/27	0	0.00	2.1	151.65	153.50	-2.1	96,326	0.00%
2022/09/26	2.2	148.86	6	151.17	145.50	-3.8	98,920	0.00%
2022/09/23	1	159.50	0	0.00	158.00	1	101,954	0.00%
2022/09/22	4	160.62	1.8	157.94	156.00	2.2	103,290	0.00%
2022/09/21	3.4	170.62	2	173.00	166.50	1.4	105,540	0.00%
2022/09/20	12	171.00	7	171.71	172.50	5	106,936	0.00%
2022/09/19	3.2	179.52	6.2	180.97	169.00	-3	109,423	0.00%
2022/09/06	2	80.80	0	0.00	80.80	2	109,750	0.00%
2022/09/05	1	80.50	2	80.50	80.00	-1	110,450	0.00%
2022/09/02	5	82.06	13	83.23	79.70	-8	111,134	-0.01%
2022/09/01	2	86.70	0	0.00	86.20	2	110,104	0.00%
2022/08/31	0	0.00	4	86.10	88.30	-4	111,154	0.00%
2022/08/30	1	88.30	8	88.08	88.00	-7	110,653	-0.01%
2022/08/29	17	87.71	6	88.35	87.90	11	110,637	0.01%
2022/08/26	9	94.03	3	94.00	93.50	6	110,403	0.01%
2022/08/25	0.3	93.70	1	93.90	93.20	-0.7	110,452	0.00%
2022/08/24	3	93.63	0	0.00	92.10	3	110,843	0.00%
2022/08/23	2	95.10	0	0.00	95.10	2	111,196	0.00%
2022/08/22	4.2	95.69	1	95.20	95.00	3.2	111,536	0.00%
2022/08/19	4.2	98.61	0	0.00	98.00	4.2	111,307	0.00%
2022/08/18	0.2	98.20	0	0.00	97.80	0.2	111,482	0.00%
2022/08/17	2.1	99.00	11	99.02	98.30	-8.9	111,900	-0.01%
2022/08/16	11	97.97	1	98.80	97.10	10	112,179	0.01%
2022/08/15	25.1	99.85	5	99.78	99.50	20.1	113,986	0.02%
2022/08/12	0	0.00	2	104.00	104.00	-2	113,201	0.00%
2022/08/11	2	104.00	36	104.64	103.00	-34	114,580	-0.03%
2022/08/10	0	103.50	4	104.50	103.00	-4	113,853	0.00%
2022/08/09	2	104.00	26	104.42	105.00	-24	113,610	-0.02%
2022/08/08	2	99.50	3	100.50	101.00	-1	113,561	0.00%
2022/08/05	7	98.24	3	97.80	99.20	4	112,786	0.00%
2022/08/04	0	0.00	1	92.80	94.00	-1	112,735	0.00%
2022/08/03	10	93.17	0	0.00	93.20	10	113,100	0.01%
2022/08/02	9	93.47	1	93.40	93.30	8	114,082	0.01%
2022/08/01	6	95.00	3	96.37	96.60	3	114,967	0.00%
2022/07/29	2	95.60	1	96.00	95.50	1	116,058	0.00%
2022/07/28	1	92.60	0	0.00	92.00	1	116,037	0.00%
2022/07/26	0	0.00	2	91.90	91.70	-2	116,958	0.00%
2022/07/25	3	91.80	4	92.08	92.10	-1	117,984	0.00%
2022/07/21	1	93.00	5	91.98	93.00	-4	117,727	0.00%
2022/07/20	7	91.37	0	0.00	89.70	7	116,996	0.01%
2022/07/19	0	0.00	9	91.04	91.60	-9	117,778	-0.01%
2022/07/18	4	89.58	0	0.00	89.30	4	117,285	0.00%
2022/07/15	2	90.20	0	0.00	89.30	2	117,712	0.00%
2022/07/14	4.1	89.32	6	89.00	90.60	-1.9	118,086	0.00%
2022/07/13	1	88.00	3	88.40	87.10	-2	117,449	0.00%
2022/07/12	6	88.35	2	87.35	86.10	4	116,723	0.00%
2022/07/11	12	92.63	4	92.60	92.30	8	115,616	0.01%
2022/07/08	11	93.62	21	92.94	92.70	-10	115,425	-0.01%
2022/07/07	0	0.00	8	88.11	88.40	-8	114,229	-0.01%
2022/07/06	21	87.35	13	87.96	85.80	8	113,418	0.01%
2022/07/05	14	85.29	4	87.55	87.70	10	112,527	0.01%
2022/07/04	5	80.38	4	80.90	82.50	1	110,875	0.00%
2022/07/01	1.1	80.80	3	82.73	79.80	-1.9	109,978	0.00%
2022/06/30	4	85.98	6	86.37	84.60	-2	108,135	0.00%
2022/06/29	27.2	92.67	3	93.70	89.00	24.2	106,524	0.02%
2022/06/28	11	108.00	5	108.70	108.50	6	101,371	0.01%
2022/06/27	3	106.83	3	107.00	108.50	0	97,932	0.00%
2022/06/24	8	99.53	16	100.51	98.70	-8	96,001	-0.01%
2022/06/23	5	100.42	1	98.80	96.10	4	95,217	0.00%
2022/06/22	6	105.08	6	106.67	102.00	0	94,380	0.00%
2022/06/21	5	111.10	3	110.67	110.00	2	91,420	0.00%
2022/06/20	15.4	113.06	5	113.50	109.50	10.4	90,332	0.01%
2022/06/17	2	119.50	2	120.25	119.50	0	88,054	0.00%
2022/06/16	12.3	121.83	1	123.49	119.50	11.3	87,782	0.01%
2022/06/15	2	128.75	0	0.00	128.00	2	87,290	0.00%
2022/06/14	14	129.32	0	0.00	131.50	14	91,019	0.02%
2022/06/13	11.3	132.21	5	134.00	130.50	6.3	98,088	0.01%
2022/06/10	6	138.67	2	138.50	139.00	4	101,235	0.00%
2022/06/09	3	140.83	0	0.00	140.00	3	103,838	0.00%
2022/06/08	1	145.50	0	0.00	145.50	1	105,150	0.00%
2022/06/07	10	144.50	1	145.00	144.50	9	108,405	0.01%
2022/06/06	0	0.00	2	147.25	143.50	-2	112,216	0.00%
2022/06/02	1	145.00	2	144.50	144.50	-1	117,494	0.00%
2022/06/01	2	142.50	3	143.50	144.50	-1	122,507	0.00%
2022/05/31	3	143.00	9	143.39	140.50	-6	128,602	0.00%
2022/05/30	2	144.50	1	144.00	144.00	1	130,969	0.00%
2022/05/27	1	143.50	4	143.88	144.50	-3	133,139	0.00%
2022/05/26	3	142.83	2	141.50	142.00	1	135,923	0.00%
2022/05/25	2.3	142.30	2	143.75	143.00	0.3	137,580	0.00%
2022/05/24	2.1	145.67	3	143.33	142.00	-0.9	140,648	0.00%
2022/05/23	3	144.67	30.3	144.19	144.00	-27.3	141,672	-0.02%
2022/05/20	10.2	136.49	9	136.22	135.00	1.2	143,505	0.00%
2022/05/19	20	132.53	7	133.36	136.00	13	146,445	0.01%
2022/05/17	12	136.83	6	135.75	135.50	6	148,465	0.00%
2022/05/16	9	139.00	1	138.00	137.50	8	148,528	0.01%
2022/05/13	0	0.00	2	143.00	143.50	-2	147,529	0.00%
2022/05/12	8	143.94	4	141.13	139.00	4	148,790	0.00%
2022/05/11	10.1	146.00	0	0.00	144.50	10.1	149,339	0.01%
2022/05/10	6	145.25	8.1	147.83	149.00	-2.1	149,834	0.00%
2022/05/09	6	151.75	1	149.00	147.00	5	149,854	0.00%
2022/05/06	2	151.00	17	151.26	154.00	-15	151,677	-0.01%
2022/05/05	2	153.00	4	152.88	152.50	-2	151,966	0.00%
2022/05/04	4	151.00	9	151.61	151.50	-5	151,229	0.00%
2022/05/03	2	144.00	3	145.67	146.50	-1	151,034	0.00%
2022/04/29	2	143.00	17	144.76	145.00	-15	152,395	-0.01%
2022/04/28	3	141.33	0	0.00	138.00	3	153,466	0.00%
2022/04/27	6.1	136.93	10	137.90	140.00	-3.9	153,629	0.00%
2022/04/26	1	140.00	2	140.00	139.00	-1	154,336	0.00%
2022/04/25	18	140.83	2.1	141.77	139.50	16	154,956	0.01%
2022/04/22	1	148.00	5	147.10	147.50	-4	154,411	0.00%
2022/04/21	0	0.00	12	146.17	145.50	-12	155,375	-0.01%
2022/04/20	0	0.00	4	143.38	143.50	-4	155,690	0.00%
2022/04/19	10.1	142.00	8	142.00	141.50	2.1	156,662	0.00%
2022/04/18	0	0.00	3	141.00	138.00	-3	157,249	0.00%
2022/04/15	0	0.00	1	141.50	141.50	-1	158,579	0.00%
2022/04/14	1	140.00	0	0.00	138.00	1	159,052	0.00%
2022/04/13	0	0.00	4	139.75	140.00	-4	159,379	0.00%
2022/04/12	5	134.40	2.1	133.52	134.50	2.9	158,970	0.00%
2022/04/11	2	136.25	1	137.00	136.00	1	158,820	0.00%
2022/04/07	4.3	129.81	3	129.17	128.50	1.3	160,256	0.00%
2022/04/06	7.4	133.80	4	133.75	133.50	3.4	160,346	0.00%
2022/04/01	3	136.83	3	137.17	138.50	0	161,153	0.00%
2022/03/30	7	135.21	1	135.50	135.00	6	160,879	0.00%
2022/03/29	6	136.67	7	135.79	135.00	-1	160,807	0.00%
2022/03/28	6	131.08	4	130.13	133.00	2	160,703	0.00%
2022/03/25	21	135.33	15	135.37	132.50	6	160,740	0.00%
2022/03/24	5	141.80	3	141.17	140.50	2	159,508	0.00%
2022/03/23	7	142.71	2	142.50	143.50	5	159,913	0.00%
2022/03/22	6	143.42	1	143.00	142.50	5	160,671	0.00%
2022/03/21	2	140.00	3.4	144.24	144.50	-1.4	161,414	0.00%
2022/03/18	12.4	142.56	1	140.50	141.00	11.4	162,524	0.01%
2022/03/17	29	142.86	20	145.78	146.50	9	161,352	0.01%
2022/03/16	38.1	149.79	26	147.37	143.00	12.1	159,444	0.01%
2022/03/15	49	162.22	23	159.13	158.00	26	152,784	0.02%
2022/03/14	10	164.75	10	165.25	164.50	0	151,725	0.00%
2022/03/11	4	155.25	4	157.50	160.00	0	152,733	0.00%
2022/03/10	13	159.46	14	159.54	156.00	-1	153,533	0.00%
2022/03/09	10	152.35	22	154.39	156.00	-12	153,264	-0.01%
2022/03/08	35	148.30	11	147.64	147.00	24	154,489	0.02%
2022/03/07	36	156.64	17	156.38	151.00	19	149,636	0.01%
2022/03/04	46.5	163.72	29	165.09	159.00	17.5	146,034	0.01%
2022/03/03	5	157.10	12.3	157.45	160.50	-7.3	141,629	-0.01%
2022/03/02	6	150.92	11	151.77	151.50	-5	141,292	0.00%
2022/03/01	0	0.00	9	147.00	150.50	-9	141,164	-0.01%
2022/02/25	6	145.25	6	145.42	143.50	0	138,574	0.00%
2022/02/24	21	142.50	36	143.04	141.50	-15	137,892	-0.01%
2022/02/23	12	146.46	10	146.05	145.00	2	135,778	0.00%
2022/02/22	19	141.29	18	140.72	142.50	1	135,360	0.00%
2022/02/21	4	145.75	25	145.94	147.00	-21	132,479	-0.02%
2022/02/18	4	140.13	43.1	137.87	141.50	-39.1	130,913	-0.03%
2022/02/17	6	134.25	3	135.67	133.50	3	130,341	0.00%
2022/02/16	6	134.17	5	134.00	133.50	1	130,324	0.00%
2022/02/15	0	0.00	6	131.83	132.00	-6	131,615	0.00%
2022/02/14	5	133.00	15	132.93	130.00	-10	135,142	-0.01%
2022/02/11	9	134.06	39	132.64	131.50	-30	135,823	-0.02%
2022/02/10	2	129.00	27	130.54	132.00	-25	137,310	-0.02%
2022/02/09	22	129.89	8	131.06	129.00	14	141,333	0.01%
2022/02/08	21	127.60	32	130.41	129.00	-11	142,570	-0.01%
2022/02/07	5	119.80	5	121.00	124.00	0	142,448	0.00%
2022/01/26	3	113.17	0	0.00	113.00	3	145,182	0.00%
2022/01/25	14	111.71	3	111.67	110.00	11	146,927	0.01%
2022/01/24	16	112.91	4	113.25	115.00	12	147,622	0.01%
2022/01/21	26	118.04	42	115.69	115.50	-16	148,843	-0.01%
2022/01/20	6	123.92	4	123.25	124.00	2	147,911	0.00%
2022/01/19	14.3	123.71	1	123.00	122.50	13.3	148,513	0.01%
2022/01/18	1	128.50	1	127.50	127.00	0	148,700	0.00%
2022/01/17	19	128.24	5	128.10	127.00	14	150,741	0.01%
2022/01/14	2	128.75	4	128.88	132.00	-2	151,250	0.00%
2022/01/13	3	127.33	1	129.00	126.00	2	150,441	0.00%
2022/01/12	6	130.00	1	129.00	128.50	5	150,664	0.00%
2022/01/11	3.1	134.34	11	135.59	134.00	-7.9	150,372	-0.01%
2022/01/10	6.1	138.25	0	0.00	136.50	6.1	153,323	0.00%
2022/01/07	3.1	142.11	16.1	140.31	140.50	-13	153,391	-0.01%
2022/01/06	0	0.00	7	142.86	143.00	-7	155,682	0.00%
2022/01/05	2	143.00	3	142.83	141.00	-1	157,420	0.00%
2022/01/04	1	140.00	6	138.67	140.50	-5	160,365	0.00%
2022/01/03	11	134.91	7	137.29	139.50	4	161,661	0.00%
2021/12/30	7	142.43	16	142.13	142.50	-9	162,803	-0.01%
2021/12/29	5	144.50	13	145.19	144.00	-8	165,151	0.00%
2021/12/28	1	143.00	6	143.92	143.50	-5	169,330	0.00%
2021/12/27	0	0.00	2	139.50	139.50	-2	172,634	0.00%
2021/12/24	14	141.00	0	0.00	139.00	14	177,210	0.01%
2021/12/23	1	141.00	2.4	139.67	139.00	-1.4	177,626	0.00%
2021/12/22	2	141.00	0	0.00	140.00	2	178,829	0.00%
2021/12/21	3	138.33	15	140.63	141.50	-12	180,705	-0.01%
2021/12/20	17	139.38	15	138.67	139.00	2	182,485	0.00%
2021/12/17	0	0.00	8	141.75	140.50	-8	184,112	0.00%
2021/12/16	12	139.13	21	140.26	141.00	-9	183,615	0.00%
2021/12/15	11	135.68	12	136.79	138.00	-1	183,159	0.00%
2021/12/14	20.2	135.74	5	135.90	133.00	15.2	183,106	0.01%
2021/12/13	8	140.75	0	0.00	140.00	8	181,061	0.00%
2021/12/10	17.2	141.27	11	142.14	140.00	6.2	182,663	0.00%
2021/12/09	5	144.10	19	143.26	146.00	-14	182,805	-0.01%
2021/12/08	10	146.00	11	147.09	143.50	-1	183,955	0.00%
2021/12/07	8	141.88	21	143.33	144.00	-13	183,428	-0.01%
2021/12/06	25	139.68	24	139.69	141.00	1	181,188	0.00%
2021/12/03	11	135.14	15	135.53	133.50	-4	180,240	0.00%
2021/12/02	4	132.63	34	131.10	133.00	-30	181,513	-0.02%
2021/12/01	8	124.38	7	124.93	124.50	1	179,276	0.00%
2021/11/30	4	123.88	13	123.85	124.50	-9	181,460	0.00%
2021/11/29	4	122.38	5	121.30	120.00	-1	182,714	0.00%
2021/11/26	15	122.90	9	121.72	118.50	6	184,621	0.00%
2021/11/25	10	124.50	16	124.75	124.50	-6	183,392	0.00%
2021/11/24	7	119.93	5	119.80	120.00	2	181,941	0.00%
2021/11/23	20	120.55	5	120.70	119.50	15	182,953	0.01%
2021/11/22	9	119.67	17	120.24	119.50	-8	184,329	0.00%
2021/11/19	6	118.58	4	120.25	117.00	2	185,580	0.00%
2021/11/18	4	119.75	10	119.85	119.00	-6	189,398	0.00%
2021/11/17	10	118.50	8	116.75	117.00	2	192,811	0.00%
2021/11/16	5	116.90	36	118.79	119.50	-31	193,997	-0.02%
2021/11/15	4.7	112.56	4	112.88	112.00	0.7	196,466	0.00%
2021/11/12	3	110.67	4	114.50	111.50	-1	199,268	0.00%
2021/11/11	30	112.47	8	115.31	109.50	22	198,947	0.01%
2021/11/10	16	121.81	4	120.50	120.00	12	197,060	0.01%
2021/11/09	22	123.00	12	122.33	122.00	10	197,592	0.01%
2021/11/08	40	116.89	13	119.77	124.00	27	198,679	0.01%
2021/11/05	13	110.42	13	111.08	114.00	0	201,236	0.00%
2021/11/04	12	114.04	33	113.80	109.50	-21	204,910	-0.01%
2021/11/03	17	111.00	42	112.83	112.00	-25	206,410	-0.01%
2021/11/02	11	103.50	28	103.02	105.00	-17	209,357	-0.01%
2021/11/01	5	101.90	4	101.63	100.50	1	210,903	0.00%
2021/10/29	2	99.80	23	98.43	99.50	-21	213,497	-0.01%
2021/10/28	3	93.67	0	0.00	93.20	3	219,262	0.00%
2021/10/27	15	93.51	4	93.48	92.80	11	228,121	0.00%
2021/10/26	2	95.55	6	95.20	95.10	-4	239,233	0.00%
2021/10/25	1	95.10	3	95.07	95.30	-2	246,483	0.00%
2021/10/22	4	90.35	1	91.40	89.20	3	254,186	0.00%
2021/10/21	1	92.40	1	92.90	92.20	0	260,530	0.00%
2021/10/20	3	92.43	4	92.38	91.40	-1	265,268	0.00%
2021/10/19	12	93.45	9	93.27	91.70	3	272,326	0.00%
2021/10/18	21	88.09	23	90.66	92.40	-2	280,299	0.00%
2021/10/15	11.2	94.45	2	94.25	93.90	9.2	286,315	0.00%
2021/10/14	11	96.51	14	95.11	95.30	-3	284,975	0.00%
2021/10/13	9	93.29	12.1	93.97	92.90	-3.1	281,702	0.00%
2021/10/12	18	93.79	15.4	92.25	90.50	2.6	279,732	0.00%
2021/10/08	16	101.84	12	99.97	100.00	4	276,342	0.00%
2021/10/07	6	102.25	27	102.48	102.50	-21	276,157	-0.01%
2021/10/06	23	99.95	13	101.19	97.80	10	273,216	0.00%
2021/10/05	47	100.87	18	99.81	103.00	29	270,476	0.01%
2021/10/04	56	104.88	12	104.96	102.50	44	266,654	0.02%
2021/10/01	26	117.63	41	115.74	113.50	-15	262,828	-0.01%
2021/09/30	4	124.00	7	125.14	126.00	-3	258,955	0.00%
2021/09/29	14	123.75	11	123.73	123.00	3	266,397	0.00%
2021/09/28	27	126.11	10	126.45	125.50	17	272,286	0.01%
2021/09/27	15.1	134.25	11	134.50	131.50	4.1	278,548	0.00%
2021/09/24	14	133.21	32	132.78	134.00	-18	277,910	-0.01%
2021/09/23	15	127.90	14	128.36	127.50	1	276,862	0.00%
2021/09/22	16	125.19	6	125.50	125.00	10	278,003	0.00%
2021/09/17	15	127.77	16	127.72	128.00	-1	278,093	0.00%
2021/09/16	1	124.50	4	124.88	124.00	-3	278,408	0.00%
2021/09/15	12	123.42	16	122.88	124.50	-4	279,439	0.00%
2021/09/14	39	127.77	40	129.88	123.50	-1	279,133	0.00%
2021/09/13	39	134.54	26	133.23	132.00	13	278,137	0.00%
2021/09/10	8	129.31	18	132.44	133.50	-10	277,324	0.00%
2021/09/09	9	127.06	8	126.69	126.50	1	276,395	0.00%
2021/09/08	10	126.95	5	126.60	126.00	5	282,336	0.00%
2021/09/07	23	126.17	35	125.73	128.00	-12	296,157	0.00%
2021/09/06	31	120.97	13	120.77	118.00	18	300,566	0.01%
2021/09/03	32	125.44	3	124.83	125.50	29	306,502	0.01%
2021/09/02	15	127.17	25	129.08	129.50	-10	310,347	0.00%
2021/09/01	35	129.81	36	130.39	128.50	-1	315,029	0.00%
2021/08/31	33	139.86	2	138.50	136.00	31	315,876	0.01%
2021/08/30	8	141.81	4	142.13	140.00	4	324,773	0.00%
2021/08/27	3	140.50	6	142.08	141.00	-3	330,529	0.00%
2021/08/26	9.4	141.72	26	141.27	142.50	-16.6	337,701	0.00%
2021/08/25	9	140.22	23	143.72	144.00	-14	346,126	0.00%
2021/08/24	54	144.31	30	140.95	140.00	24	351,799	0.01%
2021/08/23	24	142.94	30	142.42	144.00	-6	356,981	0.00%
2021/08/20	4	131.63	30	130.85	132.50	-26	363,044	-0.01%
2021/08/19	86	134.74	62	133.38	128.00	24	368,882	0.01%
2021/08/18	21	125.05	30	132.08	136.00	-9	373,418	0.00%
2021/08/17	18	130.72	10	131.65	126.50	8	379,697	0.00%
2021/08/16	41	132.04	25	131.92	130.50	16	389,123	0.00%
2021/08/13	18	136.52	34	136.62	130.50	-16	396,226	0.00%
2021/08/12	20	132.68	23	133.96	137.00	-3	405,746	0.00%
2021/08/11	40	134.60	30	134.00	132.00	10	407,695	0.00%
2021/08/10	36	144.13	17	146.12	139.50	19	403,656	0.00%
2021/08/09	29	144.36	72	143.76	142.50	-43	405,351	-0.01%
2021/08/06	33	144.09	37	144.31	142.00	-4	410,188	0.00%
2021/08/05	21	140.69	24	141.25	138.50	-3	410,472	0.00%
2021/08/04	20	142.63	32	143.08	143.50	-12	413,241	0.00%
2021/08/03	53	142.75	26	141.50	141.00	27	422,017	0.01%
2021/08/02	52	133.07	85	135.73	141.50	-33	419,806	-0.01%
2021/07/30	87	141.24	70	139.03	132.00	17	414,783	0.00%
2021/07/29	29	137.38	39	140.78	144.50	-10	409,169	0.00%
2021/07/28	64	122.98	86	122.97	131.50	-22	407,561	-0.01%
2021/07/27	69	130.30	20	128.43	126.50	49	407,672	0.01%
2021/07/26	39	145.29	8	145.94	140.50	31	408,233	0.01%
2021/07/23	66.1	147.12	93	149.41	154.00	-26.9	407,402	-0.01%
2021/07/22	90	142.42	66	142.76	143.50	24	404,660	0.01%
2021/07/21	67	163.41	28	167.53	155.00	39	404,151	0.01%
2021/07/20	1	173.00	1	183.00	169.50	0	400,099	0.00%
2021/07/19	1	189.00	0	0.00	186.00	1	408,762	0.00%
2021/07/14	2	148.50	6	149.25	148.50	-4	431,418	0.00%
2021/07/12	12	177.25	7	183.36	183.00	5	440,608	0.00%
2021/07/09	12	189.25	19	187.00	187.00	-7	444,332	0.00%
2021/07/07	0	0.00	0	202.00	202.00	0	458,714	0.00%
2021/07/06	36	226.24	18	223.44	224.00	18	463,239	0.00%
2021/07/05	32	206.97	49	209.85	217.00	-17	460,933	0.00%
2021/07/02	26	209.69	21	208.76	206.50	5	457,561	0.00%
2021/07/01	18	206.69	4	208.00	213.00	14	454,472	0.00%
2021/06/30	1	197.00	19	190.50	197.00	-18	460,040	0.00%
2021/06/29	13	174.54	12	178.67	179.50	1	463,620	0.00%
2021/06/28	4	169.00	9	174.39	176.00	-5	466,807	0.00%
2021/06/25	7	156.36	5	159.20	160.00	2	467,678	0.00%
2021/06/24	16	146.28	18	145.44	152.00	-2	469,148	0.00%
2021/06/23	14.3	143.40	14	141.93	138.50	0.3	470,103	0.00%
2021/06/22	8	156.56	5	153.50	153.50	3	472,134	0.00%
2021/06/21	12	148.17	10	150.75	152.00	2	474,523	0.00%
2021/06/18	9	140.22	6	140.08	140.00	3	481,844	0.00%
2021/06/17	31	132.13	33	133.44	136.50	-2	486,053	0.00%
2021/06/16	72.1	139.43	30	142.70	133.50	42.1	482,407	0.01%
2021/06/15	29	129.72	30	132.43	136.00	-1	469,049	0.00%
2021/06/11	11	119.73	41	121.40	124.00	-30	462,202	-0.01%
2021/06/10	41	111.84	30	112.95	113.50	11	455,798	0.00%
2021/06/09	37	117.77	50	116.80	116.00	-13	452,231	0.00%
2021/06/08	6	113.67	19	114.61	115.50	-13	447,647	0.00%
2021/06/07	75	108.86	59	112.12	110.50	16	445,887	0.00%
2021/06/04	29	119.22	15	119.20	116.50	14	437,397	0.00%
2021/06/03	19	114.32	31	117.18	119.00	-12	432,526	0.00%
2021/06/02	39	111.28	26	113.12	110.50	13	425,638	0.00%
2021/06/01	37	101.54	33.4	104.23	108.00	3.6	416,036	0.00%
2021/05/31	86	100.50	66	101.74	98.60	20	408,878	0.00%
2021/05/28	63	89.72	214	94.99	96.40	-151	400,305	-0.04%	大賣/鉅額交易
2021/05/27	47	87.79	36	88.28	87.70	11	393,426	0.00%
2021/05/26	108	82.88	108	84.61	85.60	0	387,304	0.00%	大買/大賣/
2021/05/25	92	84.38	163	79.69	82.40	-71	379,915	-0.02%	大賣/
2021/05/24	69	86.85	53	86.13	86.40	16	373,220	0.00%
2021/05/21	38	81.10	67	83.25	84.70	-29	366,431	-0.01%
2021/05/20	94	79.24	89	78.76	77.00	5	363,426	0.00%
2021/05/19	24	74.58	43	74.60	76.30	-19	353,990	-0.01%
2021/05/18	7	68.03	9	67.21	69.40	-2	354,300	0.00%
2021/05/17	16	66.22	24	65.95	63.10	-8	355,083	0.00%
2021/05/14	67	73.74	56	72.60	70.10	11	348,929	0.00%
2021/05/13	56	78.77	40	77.76	77.50	16	341,630	0.00%
2021/05/12	71	88.55	31	91.67	86.10	40	339,909	0.01%
2021/05/11	79	94.98	119	95.94	95.60	-40	338,553	-0.01%	大賣/
2021/05/10	16	91.24	17.2	93.31	93.50	-1.2	328,422	0.00%
2021/05/07	4	83.48	30	82.18	85.00	-26	325,581	-0.01%
2021/05/06	66	81.62	47	81.33	81.10	19	323,968	0.01%
2021/05/05	21	78.81	36	79.71	79.90	-15	320,740	0.00%
2021/05/04	30	82.02	23	83.97	78.00	7	317,797	0.00%
2021/05/03	28	85.73	53	85.19	86.60	-25	313,206	-0.01%
2021/04/29	33	75.48	15	76.53	79.00	18	311,289	0.01%
2021/04/28	15	77.29	1	79.90	76.80	14	313,044	0.00%
2021/04/27	12	78.72	7	79.30	77.50	5	314,226	0.00%
2021/04/26	11	74.19	14	75.46	76.80	-3	312,603	0.00%
2021/04/23	53	69.82	51	70.62	69.90	2	315,745	0.00%
2021/04/22	49	78.76	27	78.50	72.90	22	315,593	0.01%
2021/04/21	8	73.86	16	75.23	75.90	-8	308,666	0.00%
2021/04/20	12	68.38	8	68.15	69.00	4	309,304	0.00%
2021/04/19	7	67.74	2	68.90	68.00	5	313,097	0.00%
2021/04/16	9	61.58	28	61.03	63.30	-19	312,672	-0.01%
2021/04/15	22	59.59	16	60.07	59.00	6	316,287	0.00%
2021/04/14	40	57.89	47	58.93	59.90	-7	324,475	0.00%
2021/04/13	40	55.77	51	56.71	56.90	-11	323,391	0.00%
2021/04/12	12	54.69	22	54.28	55.00	-10	325,158	0.00%
2021/04/09	50	50.98	104	50.09	50.00	-54	327,887	-0.02%	大賣/
2021/04/08	25	50.78	37	51.89	52.30	-12	328,861	0.00%
2021/04/07	56	49.86	71	50.07	50.50	-15	330,502	0.00%
2021/04/06	50	47.45	45	48.17	49.50	5	339,217	0.00%
2021/04/01	15	47.04	39	47.37	47.90	-24	334,420	-0.01%
2021/03/31	15	45.77	17	46.14	45.50	-2	335,169	0.00%
2021/03/30	24	44.69	0	0.00	43.80	24	332,613	0.01%
2021/03/29	36	44.11	38	44.01	43.80	-2	334,642	0.00%
2021/03/26	57	43.22	44.7	42.78	43.05	12.3	338,151	0.00%
2021/03/25	26	42.30	4	41.80	41.70	22	342,399	0.01%
2021/03/24	35	42.94	45	43.31	43.70	-10	344,151	0.00%
2021/03/23	69	45.24	82	44.18	42.75	-13	341,620	0.00%
2021/03/22	75	44.53	48	45.50	45.85	27	335,637	0.01%
2021/03/19	46	41.79	54	41.90	41.70	-8	335,053	0.00%
2021/03/18	3	40.82	34	40.86	41.65	-31	336,025	-0.01%
2021/03/17	85	39.93	89	40.06	40.10	-4	338,081	0.00%
2021/03/16	56	39.82	37	39.53	39.60	19	340,095	0.01%
2021/03/15	39	39.30	19	39.65	40.00	20	343,638	0.01%
2021/03/12	40	38.72	7	39.00	38.80	33	346,068	0.01%
2021/03/11	42	39.14	13.7	38.82	38.15	28.3	345,247	0.01%
2021/03/10	18	38.24	15	38.51	38.05	3	343,580	0.00%
2021/03/09	6	37.80	5	38.24	38.40	1	342,793	0.00%
2021/03/08	1	37.30	2	38.20	37.35	-1	342,626	0.00%
2021/03/05	116	37.45	10	37.45	37.30	106	343,254	0.03%	大買/鉅額交易
2021/03/04	3	37.37	2	37.60	37.30	1	344,270	0.00%
2021/03/03	10	37.30	10	38.03	38.05	0	345,435	0.00%
2021/03/02	23	39.00	38	37.56	36.50	-15	347,418	0.00%
2021/02/26	6	37.45	21	37.38	37.95	-15	346,878	0.00%
2021/02/25	1	37.35	4	37.55	37.65	-3	346,065	0.00%
2021/02/24	63	37.32	3	37.95	36.75	60	346,653	0.02%
2021/02/23	18	39.01	40	39.57	38.35	-22	345,278	-0.01%
2021/02/22	21	38.94	32	39.44	39.40	-11	343,575	0.00%
2021/02/19	54	36.95	21	37.55	36.85	33	341,444	0.01%
2021/02/18	72	37.62	130	37.78	37.45	-58	340,564	-0.02%	大賣/
2021/02/17	12	35.59	19	35.95	36.70	-7	334,836	0.00%
2021/02/05	0	0.00	2	33.85	33.70	-2	333,779	0.00%
2021/02/04	4	33.60	2	33.95	33.95	2	333,977	0.00%
2021/02/03	9	34.24	14	33.71	33.55	-5	335,365	0.00%
2021/02/02	1	32.15	13	32.45	34.10	-12	334,637	0.00%
2021/02/01	8	31.41	22	31.13	31.20	-14	332,819	0.00%
2021/01/29	35	32.19	10	31.20	31.20	25	331,287	0.01%
2021/01/28	3	32.83	15	32.57	33.20	-12	329,188	0.00%
2021/01/27	35	32.69	28	32.58	32.45	7	326,737	0.00%
2021/01/26	9	34.42	9	34.04	33.65	0	324,290	0.00%
2021/01/25	57	36.04	38	35.53	35.35	19	321,731	0.01%
2021/01/22	5	34.56	26	33.11	35.00	-21	317,020	-0.01%
2021/01/21	51	31.98	43	32.15	32.10	8	311,919	0.00%
2021/01/20	11	31.04	22	30.96	30.45	-11	307,578	0.00%
2021/01/19	54	33.21	29	33.84	32.00	25	301,961	0.01%
2021/01/18	9	33.16	16.5	33.59	34.00	-7.5	298,582	0.00%
2021/01/15	105	34.43	50	34.86	34.25	55	291,543	0.02%	大買/
2021/01/14	1	39.25	36	38.41	38.05	-35	282,872	-0.01%
2021/01/13	13	37.83	9	38.40	37.45	4	277,868	0.00%
2021/01/12	31	39.98	13	40.54	38.55	18	271,214	0.01%
2021/01/11	41	41.71	26.1	42.03	42.65	14.9	263,335	0.01%
2021/01/08	21	39.55	35.1	39.51	40.30	-14.1	258,827	-0.01%
2021/01/07	45.5	38.81	15	40.97	38.45	30.5	251,081	0.01%
2021/01/06	17	44.43	123	44.87	42.55	-106	239,427	-0.04%	大賣/鉅額交易
2021/01/05	29.5	44.62	10	44.76	45.50	19.5	232,855	0.01%
2021/01/04	111	44.13	51.2	44.58	44.75	59.8	225,311	0.03%	大買/
2020/12/31	17	39.21	61	39.76	40.70	-44	217,707	-0.02%
2020/12/30	21	38.13	28	37.87	38.20	-7	211,301	0.00%
2020/12/29	76.4	39.08	69	39.19	38.35	7.4	206,347	0.00%
2020/12/28	16	35.90	16	36.74	36.75	0	193,655	0.00%
2020/12/25	37.2	33.19	27	33.09	33.45	10.2	191,484	0.01%
2020/12/24	8	31.24	24	31.16	31.00	-16	186,562	-0.01%
2020/12/23	34	30.33	5	30.40	30.70	29	184,624	0.02%
2020/12/22	78	32.05	66	31.52	30.20	12	182,936	0.01%
2020/12/21	15	32.52	25	32.77	32.55	-10	178,077	-0.01%
2020/12/18	2	30.80	401	30.33	30.60	-399	174,642	-0.23%	大賣/鉅額交易
2020/12/17	0	0.00	0.9	29.45	29.50	-0.9	169,195	0.00%
2020/12/16	10	29.04	1	28.90	29.65	9	168,328	0.01%
2020/12/15	26	29.69	11	30.11	28.65	15	165,748	0.01%
2020/12/14	6	28.65	19	28.84	29.45	-13	161,575	-0.01%
2020/12/11	25	27.56	5	27.77	27.15	20	159,719	0.01%
2020/12/10	30	28.76	26	28.99	28.90	4	156,348	0.00%
2020/12/09	16	27.93	18	27.94	28.50	-2	157,119	0.00%
2020/12/08	2	26.63	29	26.07	26.65	-27	154,716	-0.02%
2020/12/07	15	24.13	9	24.24	24.25	6	149,613	0.00%
2020/12/04	6	24.25	0	0.00	24.20	6	148,675	0.00%
2020/12/03	10	24.92	16	24.86	24.75	-6	148,725	0.00%
2020/12/02	4	24.54	12	24.56	24.65	-8	150,359	-0.01%
2020/12/01	43.8	23.95	38	24.48	24.30	5.8	149,880	0.00%
2020/11/30	3.3	24.94	10	24.93	24.70	-6.7	148,944	0.00%
2020/11/27	41	24.64	24	24.84	25.10	17	147,374	0.01%
2020/11/26	59	24.42	40	24.46	24.65	19	146,402	0.01%
2020/11/25	61	23.93	75	23.99	23.85	-14	145,358	-0.01%
2020/11/24	7	23.29	33	23.59	23.15	-26	142,622	-0.02%
2020/11/23	13	23.18	14	23.18	23.45	-1	141,379	0.00%
2020/11/20	5	22.08	12	22.53	22.55	-7	141,017	0.00%
2020/11/19	86.9	21.99	97	22.03	21.95	-10.1	142,743	-0.01%
2020/11/18	35	21.88	46	22.21	22.50	-11	140,647	-0.01%
2020/11/17	0	0.00	8	20.60	21.10	-8	137,819	-0.01%
2020/11/16	6	20.30	20	20.35	20.50	-14	138,620	-0.01%
2020/11/13	37	20.21	0	0.00	20.10	37	139,438	0.03%
2020/11/12	76	20.04	86	19.51	19.50	-10	138,375	-0.01%
2020/11/11	15	19.72	34	19.97	20.20	-19	138,779	-0.01%
2020/11/10	74	20.48	51	20.08	19.95	23	137,101	0.02%
2020/11/09	36	21.10	9	21.44	21.70	27	131,851	0.02%
2020/11/06	10	20.26	10	20.14	20.35	0	128,364	0.00%
2020/11/05	47	20.00	4	20.18	19.80	43	127,834	0.03%
2020/11/04	24	19.71	0	0.00	19.80	24	126,762	0.02%
2020/11/03	30	19.23	1	19.30	19.25	29	125,533	0.02%
2020/11/02	0	0.00	150	19.35	19.20	-150	124,190	-0.12%	大賣/鉅額交易
2020/10/30	14	19.13	24	19.02	18.90	-10	121,735	-0.01%
2020/10/29	1	18.50	3	18.95	18.95	-2	119,885	0.00%
2020/10/28	44	19.02	21	19.00	18.80	23	117,910	0.02%
2020/10/27	16	19.58	21	19.68	19.65	-5	115,403	0.00%
2020/10/26	35	19.63	22	19.77	19.80	13	113,934	0.01%
2020/10/23	2	18.83	22	18.70	18.60	-20	109,416	-0.02%
2020/10/22	0	0.00	32	17.82	17.90	-32	106,951	-0.03%
2020/10/20	16	17.84	0	0.00	17.95	16	105,733	0.02%
2020/10/19	2	17.80	2	18.00	17.85	0	104,644	0.00%
2020/10/16	25	17.92	0	0.00	17.65	25	103,316	0.02%
2020/10/15	0	0.00	2	17.40	17.50	-2	101,167	0.00%
2020/10/14	0	0.00	2	17.10	17.15	-2	99,905	0.00%
2020/10/13	0	0.00	4	16.88	17.00	-4	98,781	0.00%
2020/10/07	0	0.00	5	16.50	16.65	-5	94,341	-0.01%
2020/10/06	4	16.26	0	0.00	16.45	4	93,537	0.00%
2020/10/05	3	16.27	2	16.30	16.45	1	92,554	0.00%
2020/09/30	0	0.00	2	15.80	15.85	-2	90,775	0.00%
2020/09/29	2	15.65	0	0.00	15.45	2	89,783	0.00%
2020/09/28	56	15.35	1	15.45	15.55	55	88,723	0.06%
2020/09/25	2	15.20	1	15.15	15.40	1	88,039	0.00%
2020/09/24	100	14.90	0	0.00	14.80	100	85,793	0.12%
2020/09/23	58	15.18	2	15.10	15.20	56	83,579	0.07%
2020/09/21	4	15.73	0	0.00	15.80	4	78,597	0.01%
2020/09/18	214	15.91	1	16.25	16.05	213	77,335	0.28%	大買/鉅額交易
2020/09/17	110	16.06	2	16.60	16.10	108	76,254	0.14%	大買/鉅額交易
2020/09/16	54	16.09	21.3	16.52	16.10	32.7	74,588	0.04%
2020/09/15	15	16.81	20	16.87	16.90	-5	71,108	-0.01%
2020/09/14	38	16.80	15	17.95	16.50	23	69,318	0.03%
2020/09/11	6	18.03	31.4	17.89	17.70	-25.4	64,199	-0.04%
2020/09/10	1	19.15	10	19.22	19.05	-9	60,379	-0.01%
2020/09/09	1	18.70	3	18.68	19.00	-2	59,235	0.00%
2020/09/08	9	18.78	0	0.00	18.70	9	57,847	0.02%
2020/09/07	1	19.45	42	19.27	18.80	-41	55,986	-0.07%
2020/09/04	1	18.20	12	18.60	18.80	-11	52,869	-0.02%
2020/09/03	8	17.73	34	18.01	18.20	-26	51,321	-0.05%
2020/09/02	1	17.25	22	17.44	17.60	-21	49,450	-0.04%
2020/09/01	0	0.00	2	17.00	17.20	-2	48,390	0.00%
2020/08/31	5	17.35	11	17.45	17.40	-6	46,838	-0.01%
2020/08/28	1	16.30	3	16.43	16.35	-2	43,576	0.00%
2020/08/27	2	16.28	1	16.35	16.25	1	42,409	0.00%
2020/08/26	0	0.00	2.3	16.58	16.45	-2.3	41,223	-0.01%
2020/08/25	4	16.14	11	16.08	16.30	-7	39,046	-0.02%
2020/08/24	15	15.22	1	15.20	15.20	14	34,943	0.04%
2020/08/21	0	0.00	30	15.20	15.20	-30	34,183	-0.09%
2020/08/20	77	15.01	41	15.09	15.00	36	32,488	0.11%
2020/08/19	10	15.43	5	15.55	15.40	5	29,075	0.02%
2020/08/18	15	15.13	52	15.10	15.20	-37	26,709	-0.14%
2020/08/17	7	14.59	14	14.64	14.90	-7	23,874	-0.03%
2020/08/14	6	13.55	6	13.25	13.55	0	21,723	0.00%
2020/08/12	2	12.18	0	0.00	12.20	2	18,795	0.01%
2020/08/11	0	0.00	1	12.55	12.45	-1	18,327	-0.01%
2020/08/10	0	0.00	1.1	12.50	12.50	-1.1	16,859	-0.01%
2020/08/07	0	0.00	25	11.30	11.40	-25	15,756	-0.16%
2020/08/06	0	0.00	8	11.05	11.15	-8	15,304	-0.05%
2020/08/03	15	11.15	0	0.00	11.05	15	15,322	0.10%
2020/07/29	0	0.00	2	10.95	10.95	-2	15,078	-0.01%
2020/07/28	0	0.00	10	10.75	10.70	-10	15,109	-0.07%
2020/07/24	2	10.75	0	0.00	10.70	2	15,977	0.01%
2020/07/22	10	10.95	0	0.00	10.95	10	16,134	0.06%
2020/07/21	0	0.00	5	10.96	10.95	-5	16,082	-0.03%
2020/07/16	0	0.00	5	11.05	11.05	-5	16,385	-0.03%
2020/07/15	0	0.00	20	10.85	10.85	-20	16,399	-0.12%
2020/07/13	20	10.75	0	0.00	10.80	20	16,520	0.12%
2020/06/30	5	10.80	11	10.75	10.75	-6	16,528	-0.04%
2020/06/23	10	10.80	0	0.00	10.75	10	16,845	0.06%
2020/06/05	0	0.00	27	11.26	11.40	-27	17,760	-0.15%
2020/06/04	1	11.35	0	0.00	11.25	1	17,751	0.01%
2020/06/01	0	0.00	10	11.25	11.20	-10	18,068	-0.06%
2020/05/28	10	10.90	0	0.00	10.90	10	17,750	0.06%
2020/05/27	0	0.00	10	10.95	10.85	-10	17,467	-0.06%
2020/05/26	10	10.95	0	0.00	10.95	10	17,513	0.06%
2020/05/22	0	0.00	10	10.90	10.75	-10	17,500	-0.06%
2020/05/19	10	10.70	0	0.00	10.70	10	16,592	0.06%
2020/05/15	0	0.00	0.3	10.40	10.45	-0.3	16,581	0.00%
2020/05/12	0	0.00	10	10.60	10.50	-10	16,654	-0.06%
2020/05/06	10	10.65	0	0.00	10.55	10	16,635	0.06%
2020/04/30	0	0.00	12	10.92	11.10	-12	16,615	-0.07%
2020/04/22	10	9.88	0	0.00	9.88	10	16,290	0.06%
2020/04/09	0	0.00	5.4	9.76	10.25	-5.4	16,548	-0.03%
2020/03/27	0	0.00	10	9.58	9.40	-10	15,373	-0.07%
2020/03/26	0	0.00	0.1	9.68	9.67	-0.1	15,138	0.00%
2020/03/23	0	0.00	10	9.22	9.24	-10	15,121	-0.07%
2020/03/19	55	9.18	47	9.25	9.20	8	14,834	0.05%
2020/03/18	2	9.76	0	0.00	9.50	2	14,626	0.01%
2020/03/17	12	9.58	12	9.58	9.42	0	14,397	0.00%
2020/03/16	7	10.26	5.3	10.13	9.86	1.7	14,019	0.01%
2020/03/13	0	0.00	5	10.24	10.45	-5	13,652	-0.04%
2020/03/12	5.6	11.19	40	11.40	11.10	-34.4	13,317	-0.26%
2020/03/10	0	0.00	2	11.55	11.70	-2	13,299	-0.02%
2020/03/09	15	11.56	0	0.00	11.40	15	12,959	0.12%
2020/03/05	0	0.00	5	11.80	11.85	-5	12,641	-0.04%
2020/03/04	0	0.00	1	11.55	11.55	-1	12,447	-0.01%
2020/03/03	5	11.40	15	11.45	11.40	-10	12,316	-0.08%
2020/03/02	15	11.40	0	0.00	11.40	15	12,380	0.12%
2020/02/27	2	11.55	5	11.65	11.55	-3	12,396	-0.02%
2020/02/26	5	11.65	0	0.00	11.60	5	12,284	0.04%
2020/02/24	0	0.00	5	11.65	11.55	-5	12,302	-0.04%
2020/02/21	0	0.00	5	11.85	11.75	-5	12,615	-0.04%
2020/02/20	20	12.00	10	12.00	11.85	10	12,626	0.08%
2020/02/06	0	0.00	1	11.85	11.95	-1	12,973	-0.01%
2020/02/03	0	0.00	22	11.30	11.45	-22	13,083	-0.17%
2020/01/30	0	0.00	8.6	12.08	11.80	-8.6	13,347	-0.06%
2020/01/16	0	0.00	7	13.05	13.00	-7	13,165	-0.05%
2020/01/15	0	0.00	3	13.18	13.15	-3	13,205	-0.02%
2020/01/13	0	0.00	10	13.10	13.15	-10	13,088	-0.08%
2020/01/06	0	0.00	4	13.10	13.00	-4	12,401	-0.03%
2020/01/02	0	0.00	20	12.70	12.70	-20	11,649	-0.17%
2019/12/27	0	0.00	20	12.55	12.50	-20	11,556	-0.17%
2019/12/26	10	12.50	0	0.00	12.50	10	11,694	0.09%
2019/12/25	10	12.45	0	0.00	12.55	10	11,797	0.08%
2019/12/23	0	0.00	15	12.52	12.55	-15	11,986	-0.13%
2019/12/13	0	0.00	24	12.40	12.40	-24	11,696	-0.21%
2019/12/12	20	12.25	0	0.00	12.25	20	11,533	0.17%
2019/12/09	0	0.00	5	12.35	12.20	-5	11,742	-0.04%
2019/12/06	0.5	12.35	5	12.25	12.25	-4.5	11,693	-0.04%
2019/12/05	0	0.00	10	12.28	12.35	-10	11,600	-0.09%
2019/11/21	0.2	12.55	0	0.00	12.55	0.2	10,902	0.00%
2019/11/20	0	0.00	1	12.70	12.85	-1	10,885	-0.01%
2019/11/05	0	0.00	1	12.40	12.65	-1	11,154	-0.01%
2019/11/04	1	12.70	0	0.00	12.80	1	10,738	0.01%
2019/10/30	20	12.55	0	0.00	12.60	20	11,159	0.18%
2019/10/23	0	0.00	1	13.30	13.20	-1	11,233	-0.01%
2019/10/21	0	0.00	5.3	13.20	13.25	-5.3	11,346	-0.05%
2019/09/25	1	13.10	0	0.00	13.15	1	12,805	0.01%
2019/09/16	0	0.00	20	13.00	13.00	-20	13,336	-0.15%
2019/09/12	3	13.25	0	0.00	13.30	3	13,412	0.02%
2019/09/06	0	0.00	20	13.05	13.15	-20	13,126	-0.15%
2019/09/04	10	12.85	0	0.00	12.90	10	12,923	0.08%
2019/09/03	10	12.90	0	0.00	12.85	10	12,870	0.08%
2019/09/02	0	0.00	20	12.90	12.85	-20	12,927	-0.15%
2019/08/30	20	12.68	10	12.85	12.85	10	12,900	0.08%
2019/08/29	10	12.70	0	0.00	12.65	10	12,874	0.08%
2019/08/27	0	0.00	10	12.70	12.65	-10	12,898	-0.08%
2019/08/26	10	12.55	2	12.60	12.55	8	12,879	0.06%
2019/08/23	0	0.00	1	12.85	12.90	-1	12,875	-0.01%
2019/08/22	1	12.75	20	12.70	12.70	-19	12,850	-0.15%
2019/08/19	10	12.45	0	0.00	12.45	10	12,849	0.08%
2019/08/16	30	12.48	0	0.00	12.65	30	12,780	0.23%
2019/08/15	0	0.00	11	12.72	12.65	-11	12,550	-0.09%
2019/08/14	8	12.88	0	0.00	12.90	8	12,447	0.06%
2019/08/13	5	13.15	0	0.00	13.10	5	12,140	0.04%
2019/08/12	0	0.00	2	13.38	13.35	-2	12,134	-0.02%
2019/08/05	1	13.35	0	0.00	13.40	1	11,987	0.01%
2019/08/02	4	13.40	0	0.00	13.40	4	12,013	0.03%
2019/07/31	0	0.00	2	14.40	14.40	-2	11,636	-0.02%
2019/07/30	0	0.00	1	14.60	14.25	-1	11,591	-0.01%
2019/07/22	0	0.00	4	14.18	14.15	-4	11,146	-0.04%
2019/07/11	0	0.00	1	13.50	13.40	-1	11,655	-0.01%
2019/07/05	0	0.00	10	13.50	13.55	-10	12,131	-0.08%
2019/07/01	0	0.00	6	13.00	13.10	-6	11,539	-0.05%
2019/06/24	0	0.00	10	12.55	12.50	-10	11,265	-0.09%
2019/06/21	10	12.50	0	0.00	12.45	10	11,358	0.09%
2019/06/18	1	11.95	10	12.00	12.00	-9	11,207	-0.08%
2019/06/12	10	12.00	0	0.00	12.05	10	11,397	0.09%
2019/06/10	1	11.95	0	0.00	12.05	1	11,452	0.01%
2019/06/06	0	0.00	1	12.00	11.95	-1	11,392	-0.01%
2019/05/30	0	0.00	27	11.95	11.90	-27	11,414	-0.24%
2019/05/28	1	11.95	0	0.00	11.90	1	11,758	0.01%
2019/05/17	1	12.10	0	0.00	12.05	1	12,242	0.01%
2019/05/16	0	0.00	20	12.30	12.30	-20	12,273	-0.16%
2019/05/14	0	0.00	40	12.35	12.35	-40	12,283	-0.33%
2019/05/09	1	12.70	0	0.00	12.60	1	12,018	0.01%
2019/05/07	0	0.00	10	13.15	13.00	-10	11,647	-0.09%
2019/05/06	56	13.03	120	13.01	13.05	-64	11,436	-0.56%	大賣/
2019/05/02	7	13.60	20	13.70	13.75	-13	10,789	-0.12%
2019/04/30	20	13.45	0	0.00	13.55	20	10,535	0.19%
2019/04/25	0	0.00	21	13.30	13.40	-21	10,233	-0.21%
2019/04/24	5.9	13.36	0	0.00	13.20	5.9	10,129	0.06%
2019/04/23	1	13.20	0	0.00	13.45	1	10,026	0.01%
2019/04/22	0	0.00	2	13.20	13.30	-2	9,816	-0.02%
2019/04/19	40	12.85	57	12.90	12.95	-17	9,401	-0.18%
2019/04/18	30	12.68	85	12.61	12.60	-55	8,979	-0.61%
2019/04/17	0	0.00	30	12.70	12.70	-30	8,847	-0.34%
2019/04/16	34	12.64	36	12.67	12.65	-2	8,641	-0.02%
2019/04/15	0	0.00	82	12.49	12.60	-82	8,450	-0.97%
2019/04/11	0	0.00	40	12.13	12.20	-40	8,020	-0.50%
2019/04/10	0	0.00	20	12.05	12.05	-20	7,931	-0.25%
2019/04/08	0	0.00	20	12.05	12.05	-20	8,021	-0.25%
2019/04/03	0	0.00	20	11.95	12.00	-20	7,930	-0.25%
2019/03/29	0	0.00	20	11.85	11.95	-20	7,863	-0.25%
2019/03/28	1	11.70	0	0.00	11.70	1	8,008	0.01%
2019/03/27	30	11.73	0	0.00	11.70	30	8,052	0.37%
2019/03/26	0.8	11.85	0	0.00	11.85	0.8	8,036	0.01%
2019/03/12	30	12.35	0	0.00	12.30	30	9,116	0.33%
2019/03/08	0	0.00	10	12.20	12.15	-10	10,064	-0.10%
2019/03/06	0	0.00	30	12.20	12.25	-30	11,288	-0.27%
2019/03/05	40	12.35	0	0.00	12.20	40	11,745	0.34%
2019/03/04	40	12.45	2	12.55	12.40	38	11,900	0.32%
2019/02/27	0	0.00	42	12.55	12.45	-42	11,874	-0.35%
2019/02/19	20	11.90	0	0.00	11.90	20	11,208	0.18%
2019/02/15	20.3	11.90	0	0.00	11.85	20.3	11,419	0.18%
2019/02/13	0	0.00	20	11.80	11.85	-20	11,295	-0.18%
2019/02/12	30	11.95	0	0.00	11.90	30	11,316	0.27%
2019/02/11	0	0.00	10	12.00	11.95	-10	11,325	-0.09%
2019/01/29	0	0.00	20	12.00	12.05	-20	11,310	-0.18%
2019/01/22	20	12.00	0	0.00	12.10	20	11,772	0.17%
2019/01/21	0	0.00	30	12.10	12.05	-30	11,868	-0.25%
2019/01/18	30	12.05	0	0.00	12.05	30	11,933	0.25%
2019/01/16	0	0.00	20	12.05	12.00	-20	12,202	-0.16%
2019/01/10	0	0.00	1	11.95	12.00	-1	12,443	-0.01%
2019/01/09	1	12.05	0	0.00	12.05	1	12,471	0.01%
2018/12/28	3	11.97	0	0.00	11.90	3	12,788	0.02%
2018/12/27	7	12.01	5	12.05	12.00	2	12,791	0.02%
2018/12/17	0	0.00	1	12.80	12.85	-1	12,300	-0.01%
2018/12/13	0	0.00	30	12.43	12.50	-30	12,011	-0.25%
2018/12/11	21	12.10	0	0.00	12.05	21	11,561	0.18%
2018/12/10	0	0.00	25	12.00	11.80	-25	11,391	-0.22%
2018/12/05	0	0.00	35	12.23	12.20	-35	11,076	-0.32%
2018/12/04	20	12.20	5	12.00	12.25	15	10,963	0.14%
2018/12/03	25	12.04	15	11.97	11.95	10	10,609	0.09%
2018/11/30	11	11.73	30	11.78	11.65	-19	10,062	-0.19%
2018/11/22	0	0.00	5	11.60	11.60	-5	8,228	-0.06%
2018/11/21	0	0.00	5	11.65	11.70	-5	8,322	-0.06%
2018/11/16	0	0.00	5	11.65	11.70	-5	8,206	-0.06%
2018/11/15	0	0.00	17	11.70	11.70	-17	8,162	-0.21%
2018/11/14	100	11.60	0	0.00	11.70	100	8,118	1.23%
2018/11/08	20	11.35	20	11.35	11.40	0	8,073	0.00%
2018/11/05	0	0.00	20	11.45	11.40	-20	8,110	-0.25%
2018/11/01	17	11.25	0	0.00	11.25	17	8,056	0.21%
2018/10/31	3	11.45	0	0.00	11.40	3	8,066	0.04%
2018/10/26	0	0.00	5	11.45	11.30	-5	8,110	-0.06%
2018/10/23	3	12.10	0	0.00	11.85	3	8,012	0.04%
2018/10/19	0	0.00	1	12.15	12.35	-1	7,969	-0.01%
2018/10/15	10	11.65	10	11.70	11.75	0	7,789	0.00%
2018/10/12	2	11.45	0	0.00	11.70	2	7,777	0.03%
2018/10/11	10	11.80	0	0.00	11.55	10	7,688	0.13%
2018/10/08	2	12.45	0	0.00	12.45	2	7,373	0.03%
2018/09/27	0.5	13.00	0	0.00	13.05	0.5	7,588	0.01%
2018/09/19	0	0.00	10	12.50	12.70	-10	8,140	-0.12%
2018/09/14	10	12.32	0	0.00	12.40	10	8,688	0.12%
2018/09/12	0	0.00	10	12.20	12.20	-10	8,844	-0.11%
2018/09/10	10	12.20	0	0.00	12.10	10	9,068	0.11%
2018/09/06	10	12.65	0	0.00	12.60	10	8,936	0.11%
2018/09/05	20	12.75	0	0.00	12.70	20	8,928	0.22%
2018/09/04	10	12.85	0	0.00	12.90	10	8,931	0.11%
2018/09/03	0	0.00	5	12.95	12.90	-5	9,028	-0.06%
2018/08/30	11	12.90	0	0.00	12.85	11	9,112	0.12%
2018/08/23	4	13.60	0	0.00	13.55	4	8,969	0.04%
2018/08/21	1	13.45	0	0.00	13.45	1	9,269	0.01%
2018/08/20	3	13.15	0	0.00	13.10	3	9,333	0.03%
2018/08/13	20	13.63	0	0.00	13.45	20	10,142	0.20%
2018/08/10	0	0.00	1	13.95	13.90	-1	10,133	-0.01%
2018/08/07	0	0.00	98	14.41	14.35	-98	10,188	-0.96%
2018/08/06	0	0.00	40	14.43	14.40	-40	10,217	-0.39%
2018/08/02	0	0.00	10	13.85	13.85	-10	10,189	-0.10%
2018/07/30	0	0.00	30	13.80	13.75	-30	10,216	-0.29%
2018/07/20	0	0.00	2	13.35	13.40	-2	11,007	-0.02%
2018/07/19	1	13.35	0	0.00	13.45	1	11,111	0.01%
2018/07/06	10	12.80	0	0.00	12.85	10	11,718	0.09%
2018/07/02	0	0.00	11	13.30	13.35	-11	11,812	-0.09%
2018/06/29	18	12.95	6	13.00	13.00	12	11,668	0.10%
2018/06/28	20	12.86	0	0.00	12.95	20	11,482	0.17%
2018/06/27	256	13.19	0	0.00	13.05	256	11,368	2.25%	大買/鉅額交易
2018/06/26	136	13.35	0	0.00	13.30	136	11,309	1.20%	大買/鉅額交易
2018/06/25	58	13.87	0	0.00	13.80	58	11,240	0.52%
2018/06/22	4	14.18	1	14.15	14.10	3	11,204	0.03%
2018/06/21	24	14.30	0	0.00	14.25	24	11,323	0.21%
2018/06/20	4	14.38	0	0.00	14.35	4	11,437	0.03%
2018/06/19	4	14.58	0	0.00	14.55	4	11,403	0.04%
2018/06/15	1	14.80	0	0.00	14.80	1	11,767	0.01%
2018/06/14	0	0.00	1	14.80	14.75	-1	12,018	-0.01%
2018/06/13	0	0.00	2	14.80	14.75	-2	12,526	-0.02%
2018/06/12	1	14.75	0	0.00	14.75	1	12,633	0.01%
2018/06/11	4	14.68	0	0.00	14.65	4	12,648	0.03%
2018/06/08	2	14.75	0	0.00	14.80	2	12,606	0.02%
2018/06/07	2	14.90	0	0.00	14.95	2	12,679	0.02%
2018/06/04	20	15.00	0	0.00	14.95	20	13,119	0.15%
2018/05/31	2	14.80	0	0.00	14.85	2	13,396	0.01%
2018/05/30	4	14.80	0	0.00	14.75	4	13,509	0.03%
2018/05/29	3	15.10	0	0.00	15.05	3	13,537	0.02%
2018/05/24	3	15.20	0	0.00	15.25	3	13,928	0.02%
2018/05/23	3	15.30	0	0.00	15.25	3	13,882	0.02%
2018/05/22	0	0.00	5	15.55	15.40	-5	13,950	-0.04%
2018/05/21	0	0.00	39	15.04	15.10	-39	13,550	-0.29%
2018/05/18	0	0.00	204	14.85	14.90	-204	13,621	-1.50%	大賣/鉅額交易
2018/05/15	2	14.75	0	0.00	14.80	2	14,406	0.01%
2018/05/11	2	14.95	0	0.00	14.95	2	15,437	0.01%
2018/05/08	0	0.00	1	15.10	15.05	-1	15,796	-0.01%
2018/05/04	1	14.95	0	0.00	15.00	1	15,983	0.01%
2018/05/02	5	15.10	1	15.15	15.05	4	16,161	0.02%
2018/04/30	0	0.00	4	15.10	15.10	-4	16,509	-0.02%
2018/04/27	2	14.20	15	14.20	14.30	-13	16,687	-0.08%
2018/04/26	6	14.35	0	0.00	14.20	6	17,170	0.03%
2018/04/25	8	14.36	0	0.00	14.30	8	17,237	0.05%
2018/04/24	7	14.69	0	0.00	14.55	7	17,631	0.04%
2018/04/19	2	14.95	0	0.00	14.95	2	18,319	0.01%
2018/04/18	2	14.80	0	0.00	14.75	2	18,481	0.01%
2018/04/17	11	14.79	0	0.00	14.70	11	18,938	0.06%
2018/04/12	2.1	15.00	0	0.00	15.00	2.1	20,260	0.01%
2018/04/11	2	15.10	0	0.00	15.05	2	22,728	0.01%
2018/04/03	2	15.10	0	0.00	15.15	2	28,495	0.01%
2018/04/02	6	15.18	0	0.00	15.20	6	28,675	0.02%
2018/03/31	6	15.15	0	0.00	15.15	6	28,786	0.02%
2018/03/30	4	15.13	0	0.00	15.10	4	29,003	0.01%
2018/03/29	234	15.09	0	0.00	15.05	234	29,102	0.80%	大買/鉅額交易
2018/03/28	6	15.13	0	0.00	15.10	6	29,124	0.02%
2018/03/27	4	15.35	0	0.00	15.30	4	29,139	0.01%
2018/03/26	2	15.20	0	0.00	15.20	2	29,356	0.01%
2018/03/23	5	15.35	0	0.00	15.40	5	29,609	0.02%
2018/03/15	1	15.60	0	0.00	15.60	1	29,131	0.00%
2018/03/13	10	15.65	0	0.00	15.70	10	29,749	0.03%
2018/03/06	2	15.10	0	0.00	15.05	2	32,372	0.01%
2018/03/05	2	15.20	5	15.20	15.20	-3	32,372	-0.01%
2018/03/02	5	15.60	0	0.00	15.55	5	32,368	0.02%
2018/03/01	10	15.75	0	0.00	15.90	10	32,670	0.03%
2018/02/27	1	15.50	0	0.00	15.45	1	32,580	0.00%
2018/02/26	1	15.50	0	0.00	15.45	1	32,608	0.00%
2018/02/23	2	15.50	0	0.00	15.50	2	32,621	0.01%
2018/02/21	0	0.00	3	15.35	15.50	-3	32,819	-0.01%
2018/02/12	0	0.00	1	15.30	15.10	-1	32,807	0.00%
2018/02/09	0	0.00	25	15.11	15.10	-25	32,797	-0.08%
2018/02/06	5	15.75	0	0.00	15.30	5	33,097	0.02%
2018/02/02	0	0.00	0.3	16.95	16.80	-0.3	32,616	0.00%
2018/01/23	10	17.20	0	0.00	17.15	10	34,505	0.03%
2018/01/22	10	17.55	0	0.00	17.50	10	34,772	0.03%
2018/01/18	0	0.00	10	18.05	18.10	-10	34,640	-0.03%
2018/01/10	12	17.75	0	0.00	17.75	12	35,893	0.03%
2018/01/09	2	18.20	0	0.00	18.20	2	35,609	0.01%
2018/01/08	5	18.25	1	18.50	18.40	4	35,487	0.01%
2018/01/05	20	18.63	12	18.47	18.70	8	35,212	0.02%
2018/01/04	72	17.95	15	17.53	18.15	57	32,858	0.17%
2018/01/03	11	18.15	0	0.00	17.70	11	31,810	0.03%
2018/01/02	0	0.00	4.7	17.95	17.95	-4.7	29,691	-0.02%