長榮 (2603)-台灣企銀-北高雄券商分點個股進出

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
193.5
漲跌
▲16.0
漲幅
+9.01%
成交量
120,115張
產業
上市航運類股
4701人加入追蹤

立即追蹤
本地時間:14:30

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

長榮 (2603)籌碼相關－台灣企銀-北高雄券商分點個股進出

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

台灣企銀-北高雄券商分點個股進出
台灣企銀-北高雄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
2024/05/10	0	0.00	6.4	189.27	193.50	-6.4	41,355	-0.02%
2024/05/09	10	176.50	22	178.23	177.50	-12	39,949	-0.03%
2024/05/08	13	174.73	0	0.00	172.50	13	39,204	0.03%
2024/05/03	1	182.00	1	181.00	180.00	0	38,082	0.00%
2024/05/02	3	186.00	1	187.00	181.50	2	37,955	0.01%
2024/04/30	1	187.00	2	186.50	189.50	-1	37,605	0.00%
2024/04/29	0	0.00	1	190.00	191.50	-1	37,284	0.00%
2024/04/26	9	181.50	11	184.86	187.00	-2	36,888	-0.01%
2024/04/24	0	0.00	3	179.33	180.00	-3	36,522	-0.01%
2024/04/23	1	174.00	0	0.00	173.50	1	36,537	0.00%
2024/04/22	3	176.67	5.5	180.34	174.00	-2.5	36,681	-0.01%
2024/04/19	1	171.00	1.3	173.81	172.50	-0.3	36,159	0.00%
2024/04/18	50	169.50	6	169.33	168.00	44	36,032	0.12%
2024/04/17	1	170.50	1	171.50	170.50	0	36,093	0.00%
2024/04/15	0	0.00	2	179.00	178.00	-2	37,006	-0.01%
2024/04/11	0	0.00	1.2	172.67	175.00	-1.2	37,542	0.00%
2024/04/10	1	171.00	0	0.00	169.00	1	38,445	0.00%
2024/04/03	1	165.00	0	0.00	165.00	1	39,600	0.00%
2024/04/02	2	166.00	0	0.00	165.50	2	39,719	0.01%
2024/04/01	1	169.50	0	0.00	167.50	1	39,542	0.00%
2024/03/29	2	172.50	7	175.64	172.00	-5	39,509	-0.01%
2024/03/27	1	172.50	2	174.75	175.50	-1	38,886	0.00%
2024/03/22	0.1	171.00	1	170.00	170.00	-1	40,849	0.00%
2024/03/21	1	175.00	1	176.50	175.00	0	41,611	0.00%
2024/03/20	4	180.50	1.4	183.79	176.00	2.6	41,532	0.01%
2024/03/19	0.1	176.00	3	175.17	177.00	-2.9	40,415	-0.01%
2024/03/18	2.1	164.21	2	165.00	164.50	0.1	39,780	0.00%
2024/03/15	7	167.93	2	168.50	166.50	5	40,039	0.01%
2024/03/14	6	184.50	2	185.00	183.50	4	38,795	0.01%
2024/03/12	0.1	187.00	1	186.00	187.50	-0.9	37,317	0.00%
2024/03/11	2.2	180.73	1	180.50	180.00	1.2	36,896	0.00%
2024/03/08	9	180.06	3	183.83	179.50	6	36,775	0.02%
2024/03/06	1	171.50	0	0.00	171.50	1	35,864	0.00%
2024/03/05	1	172.00	3	173.17	173.50	-2	35,697	-0.01%
2024/03/04	0.3	171.50	6.8	170.03	172.00	-6.5	35,258	-0.02%
2024/03/01	0.1	164.50	0	166.00	165.00	0.1	34,722	0.00%
2024/02/29	0.1	164.50	7	164.14	165.50	-6.9	34,435	-0.02%
2024/02/27	0.1	159.50	0	0.00	159.50	0.1	33,938	0.00%
2024/02/26	1.1	159.50	1	159.50	160.00	0.1	33,830	0.00%
2024/02/22	6.1	162.39	2	162.50	162.50	4.1	33,543	0.01%
2024/02/20	0.1	152.50	0	0.00	153.50	0.1	32,583	0.00%
2024/02/15	0.2	148.94	0	0.00	149.00	0.2	33,361	0.00%
2024/02/05	0.2	152.00	0	0.00	152.00	0.2	33,037	0.00%
2024/02/02	2.2	150.77	0	0.00	150.00	2.2	32,998	0.01%
2024/02/01	0	0.00	7	156.93	157.00	-7	32,542	-0.02%
2024/01/30	0.2	151.50	0	0.00	151.50	0.2	32,035	0.00%
2024/01/29	1.1	151.00	1	151.50	151.50	0.1	32,167	0.00%
2024/01/26	1	150.50	0	0.00	151.00	1	32,157	0.00%
2024/01/23	2	153.50	2	152.75	152.50	0	31,848	0.00%
2024/01/22	0.1	152.50	1	150.50	152.50	-0.9	31,840	0.00%
2024/01/19	1.1	155.00	0	0.00	155.00	1.1	31,526	0.00%
2024/01/18	0	0.00	3	157.33	158.00	-3	31,319	-0.01%
2024/01/16	2.1	155.64	0	0.00	153.50	2.1	30,351	0.01%
2024/01/15	1	156.50	1	160.00	158.50	0	29,887	0.00%
2024/01/12	5	154.50	3	155.00	156.50	2	29,552	0.01%
2024/01/11	1	149.00	1	149.00	149.00	0	28,933	0.00%
2024/01/10	4	148.00	2	147.25	148.00	2	28,833	0.01%
2024/01/09	1	153.00	0	0.00	151.50	1	28,159	0.00%
2024/01/08	3.1	160.65	6	161.50	160.50	-2.9	27,201	-0.01%
2024/01/05	0.3	162.00	0.8	162.00	162.50	-0.5	26,660	0.00%
2024/01/04	2.2	160.68	4	161.13	161.00	-1.8	26,027	-0.01%
2024/01/03	5.1	154.98	6.3	152.68	155.00	-1.2	25,080	0.00%
2024/01/02	0.1	150.50	3	152.33	151.00	-2.9	24,376	-0.01%
2023/12/29	4.1	142.02	2	143.50	143.50	2.1	23,571	0.01%
2023/12/28	3	142.50	1	143.00	143.00	2	23,503	0.01%
2023/12/27	2.1	148.40	0	0.00	147.00	2.1	23,295	0.01%
2023/12/26	0.1	146.00	0	0.00	146.50	0.1	23,118	0.00%
2023/12/25	2	144.00	2	143.75	142.00	0	22,603	0.00%
2023/12/22	2	150.25	24	151.92	153.00	-22	21,338	-0.10%
2023/12/21	8	149.50	11.4	150.35	152.00	-3.4	20,511	-0.02%
2023/12/20	4	146.63	7	147.00	148.00	-3	19,284	-0.02%
2023/12/19	5	144.80	5	146.00	147.00	0	18,551	0.00%
2023/12/18	2	140.75	9	141.83	141.50	-7	17,480	-0.04%
2023/12/15	0	0.00	3	134.00	134.00	-3	16,324	-0.02%
2023/12/13	12	129.08	10	129.50	129.50	2	16,287	0.01%
2023/12/12	0	0.00	2	125.52	129.00	-2	17,166	-0.01%
2023/12/11	2	120.00	6.8	120.85	122.00	-4.8	16,528	-0.03%
2023/12/06	0	0.00	1	117.00	117.00	-1	16,028	-0.01%
2023/12/05	2	118.25	1	117.50	117.50	1	15,952	0.01%
2023/12/04	5	118.50	0	0.00	118.50	5	15,627	0.03%
2023/12/01	0	0.00	2	113.75	114.50	-2	15,074	-0.01%
2023/11/30	1	112.00	0	0.00	112.00	1	15,019	0.01%
2023/11/24	0	0.00	1	112.50	113.00	-1	14,895	-0.01%
2023/11/21	0	0.00	5	113.50	113.50	-5	14,894	-0.03%
2023/11/20	1	113.00	3	113.50	114.00	-2	14,878	-0.01%
2023/11/16	34	116.24	56	116.51	117.00	-22	14,770	-0.15%
2023/11/15	6.2	114.35	3	115.17	115.50	3.2	14,653	0.02%
2023/11/14	29.2	114.86	31	114.68	114.00	-1.9	15,129	-0.01%
2023/11/13	2	110.00	2	108.50	108.50	0	14,642	0.00%
2023/11/06	2	109.50	0	0.00	109.00	2	15,305	0.01%
2023/11/03	0.1	112.50	0	112.50	113.00	0.1	15,267	0.00%
2023/11/02	0	0.00	1	110.50	110.50	-1	15,404	-0.01%
2023/10/30	0.1	109.50	1	109.50	110.00	-0.9	16,294	-0.01%
2023/10/27	0	0.00	2.1	107.95	108.00	-2.1	16,352	-0.01%
2023/10/24	0	0.00	0.3	104.50	105.00	-0.3	17,749	0.00%
2023/10/19	0.1	103.50	0	0.00	103.50	0.1	18,547	0.00%
2023/10/18	0	0.00	1	103.00	102.50	-1	18,937	-0.01%
2023/10/16	0.1	104.00	0	0.00	104.00	0.1	19,727	0.00%
2023/10/13	3	104.83	0	0.00	105.00	3	20,186	0.01%
2023/10/12	2.1	104.07	0	0.00	106.00	2.1	20,497	0.01%
2023/10/11	10	105.00	0	0.00	103.50	10	20,907	0.05%
2023/10/04	1	110.00	0	0.00	110.00	1	22,082	0.00%
2023/10/03	1	112.50	0	0.00	110.50	1	22,392	0.00%
2023/10/02	1	115.50	1	114.50	113.50	0	22,820	0.00%
2023/09/28	0.1	116.00	0	0.00	116.00	0.1	23,131	0.00%
2023/09/25	1	114.50	1	115.50	116.00	0	28,400	0.00%
2023/09/22	1	114.50	1	115.00	114.50	0	30,676	0.00%
2023/09/21	18	117.50	17	115.00	115.50	1	32,343	0.00%
2023/09/20	34	118.44	33	117.97	117.50	1	32,854	0.00%
2023/09/19	1	115.00	1	116.50	116.00	0	33,020	0.00%
2023/09/18	17	119.29	12.3	118.98	117.00	4.7	33,391	0.01%
2023/09/15	10	117.00	43	115.92	118.50	-33	33,494	-0.10%
2023/09/14	0	0.00	10	108.70	109.50	-10	32,626	-0.03%
2023/09/13	0.4	106.50	0	0.00	106.50	0.4	32,821	0.00%
2023/09/07	1	106.50	0	0.00	107.00	1	34,795	0.00%
2023/09/06	1	109.00	0	0.00	107.00	1	35,038	0.00%
2023/09/05	0	0.00	7	108.29	108.50	-7	35,164	-0.02%
2023/09/04	0	0.00	5	107.30	107.50	-5	35,576	-0.01%
2023/09/01	1	105.50	0	0.00	105.50	1	35,625	0.00%
2023/08/25	4	105.75	2	107.00	105.50	2	36,830	0.01%
2023/08/24	1.2	106.00	0	0.00	106.00	1.2	37,012	0.00%
2023/08/23	5	106.20	1	107.50	106.50	4	37,332	0.01%
2023/08/22	0	0.00	2	106.75	106.50	-2	37,581	-0.01%
2023/08/21	5	105.80	3	105.00	105.00	2	37,731	0.01%
2023/08/18	8	108.94	19	108.34	107.00	-11	37,575	-0.03%
2023/08/17	0	0.00	2	105.00	106.00	-2	36,942	-0.01%
2023/08/16	15	104.50	0	0.00	104.00	15	36,917	0.04%
2023/08/15	4.2	106.36	0	0.00	106.00	4.2	36,768	0.01%
2023/08/14	5	106.40	1	106.48	106.50	4	36,783	0.01%
2023/08/11	1	105.50	4	107.74	108.00	-3	36,707	-0.01%
2023/08/10	2	105.25	2	107.25	107.00	0	36,734	0.00%
2023/08/09	5.7	106.67	2	108.25	106.50	3.7	36,859	0.01%
2023/08/08	0	0.00	4	107.88	107.50	-4	36,719	-0.01%
2023/08/07	7.6	104.96	0	0.00	106.50	7.6	36,651	0.02%
2023/08/04	1	107.50	23	107.70	109.00	-22	36,474	-0.06%
2023/08/02	3	104.17	0	0.00	105.00	3	36,055	0.01%
2023/08/01	1	104.00	2	105.50	105.50	-1	35,949	0.00%
2023/07/31	5.1	105.12	0	0.00	104.00	5.1	35,838	0.01%
2023/07/28	1.1	107.05	7.2	106.28	107.50	-6.1	35,459	-0.02%
2023/07/27	4	102.50	2.1	103.69	103.00	1.9	35,471	0.01%
2023/07/26	2	103.00	2	102.00	102.00	0	35,888	0.00%
2023/07/25	0.6	99.90	0	0.00	99.70	0.6	35,577	0.00%
2023/07/24	20	99.70	0	0.00	99.30	20	35,591	0.06%
2023/07/21	2	100.75	1	102.50	101.00	1	35,463	0.00%
2023/07/20	4	100.48	4	100.63	101.00	0	35,242	0.00%
2023/07/19	1	100.00	1	98.10	98.10	0	34,939	0.00%
2023/07/18	2	98.45	0	0.00	98.60	2	34,607	0.01%
2023/07/17	20.1	98.80	0	0.00	98.40	20.1	34,323	0.06%
2023/07/13	0	0.00	4.2	96.51	95.90	-4.2	34,165	-0.01%
2023/07/12	1	100.50	2	100.50	100.50	-1	33,790	0.00%
2023/07/11	2	103.25	1	103.00	104.00	1	33,810	0.00%
2023/07/10	3	105.67	4	105.25	104.50	-1	33,576	0.00%
2023/07/07	1	106.00	9	107.33	108.00	-8	33,543	-0.02%
2023/07/06	4	106.63	3	106.00	106.50	1	33,027	0.00%
2023/07/05	3.2	104.94	15	105.93	107.00	-11.8	32,746	-0.04%
2023/07/04	8	107.19	4.5	108.67	105.50	3.5	31,898	0.01%
2023/07/03	5	99.38	8.7	101.46	102.50	-3.7	28,846	-0.01%
2023/06/30	12	92.78	9	93.39	93.50	3	27,771	0.01%
2023/06/29	14	154.36	6.1	154.66	155.00	7.9	25,531	0.03%
2023/06/28	2	157.75	1	157.00	157.50	1	23,792	0.00%
2023/06/27	2	161.25	0.2	161.00	161.00	1.8	23,207	0.01%
2023/06/26	3	159.17	3	159.33	160.00	0	22,956	0.00%
2023/06/21	2	158.50	0	0.00	158.00	2	22,405	0.01%
2023/06/19	3	164.00	5	165.20	162.00	-2	21,797	-0.01%
2023/06/16	0	0.00	2.2	164.55	166.00	-2.2	21,478	-0.01%
2023/06/15	2	163.23	52	162.00	162.00	-50	21,093	-0.24%
2023/06/14	3.2	161.50	24	161.10	161.50	-20.8	21,133	-0.10%
2023/06/13	0.2	157.00	0	0.00	157.00	0.2	21,751	0.00%
2023/06/12	3.1	153.71	1	155.00	155.50	2.1	23,770	0.01%
2023/06/09	2.2	154.50	0	0.00	155.00	2.2	24,470	0.01%
2023/06/08	1.1	154.00	6.4	154.34	154.00	-5.3	24,993	-0.02%
2023/06/07	2	151.25	1	151.50	151.00	1	25,857	0.00%
2023/06/06	2	151.50	2.1	151.74	151.50	-0.1	26,019	0.00%
2023/06/05	4.2	150.65	1	151.50	151.00	3.2	26,045	0.01%
2023/06/02	1	153.00	0	0.00	152.50	1	26,017	0.00%
2023/06/01	10	152.50	0.4	154.00	153.50	9.6	26,177	0.04%
2023/05/31	1	156.50	1	153.50	153.00	0	26,502	0.00%
2023/05/30	1	157.00	0	0.00	153.50	1	26,649	0.00%
2023/05/29	0.1	156.50	0.1	156.00	157.00	0.1	26,666	0.00%
2023/05/26	0	0.00	1	153.00	152.50	-1	26,727	0.00%
2023/05/25	0	0.00	1	150.50	150.00	-1	26,905	0.00%
2023/05/23	0.2	153.00	1	151.50	151.50	-0.8	27,736	0.00%
2023/05/22	0	0.00	1	154.00	153.50	-1	27,619	0.00%
2023/05/19	0	0.00	0.1	151.00	150.50	-0.1	27,430	0.00%
2023/05/18	2	151.00	0	0.00	151.00	2	27,342	0.01%
2023/05/17	3	151.67	3	151.33	151.00	0	27,418	0.00%
2023/05/16	2	152.00	1	151.00	151.00	1	27,540	0.00%
2023/05/15	0	0.00	1	152.50	152.50	-1	27,598	0.00%
2023/05/12	2	151.75	1.8	152.22	152.50	0.2	27,656	0.00%
2023/05/11	20	151.00	0	0.00	151.00	20	27,729	0.07%
2023/05/10	2	154.00	3.4	154.71	155.00	-1.4	27,613	-0.01%
2023/05/09	1	151.00	0	0.00	151.00	1	27,411	0.00%
2023/05/05	0	0.00	1	152.00	151.50	-1	28,099	0.00%
2023/05/04	2	150.75	2	152.25	150.50	0	28,367	0.00%
2023/05/03	28.4	151.31	0	0.00	150.00	28.4	28,270	0.10%
2023/05/02	18	155.33	0	0.00	155.50	18	27,680	0.07%
2023/04/28	10.2	162.97	1	164.00	161.50	9.2	27,264	0.03%
2023/04/27	1	159.00	1.6	159.38	159.00	-0.6	27,278	0.00%
2023/04/26	0	0.00	1.1	159.61	160.00	-1.1	27,299	0.00%
2023/04/25	2	165.00	1	162.00	162.00	1	27,227	0.00%
2023/04/24	3	165.33	2	165.25	165.00	1	27,297	0.00%
2023/04/21	0	0.00	1	166.50	166.00	-1	27,427	0.00%
2023/04/20	1	168.50	0.1	168.50	170.50	0.9	27,297	0.00%
2023/04/19	7	167.93	1	168.00	168.00	6	27,522	0.02%
2023/04/18	2	171.25	0.2	174.00	170.00	1.8	27,398	0.01%
2023/04/17	4.3	172.91	3.1	173.63	174.50	1.2	27,159	0.00%
2023/04/14	0	0.00	2.6	169.08	170.00	-2.6	26,921	-0.01%
2023/04/12	1	166.50	1	166.00	166.50	0	26,726	0.00%
2023/04/11	0	0.00	1	165.50	164.50	-1	26,529	0.00%
2023/04/10	1.2	162.72	2	166.25	163.50	-0.9	26,684	0.00%
2023/04/07	0.6	160.33	5	161.50	163.50	-4.4	26,603	-0.02%
2023/04/06	1	159.00	0	0.00	158.00	1	26,571	0.00%
2023/03/31	1	159.50	0	0.00	158.50	1	26,943	0.00%
2023/03/30	2	158.50	0	0.00	158.00	2	27,792	0.01%
2023/03/29	1.1	160.52	0	0.00	158.50	1.1	28,237	0.00%
2023/03/28	5	162.00	5	161.00	160.50	0	28,697	0.00%
2023/03/24	1	159.50	0	0.00	160.50	1	30,143	0.00%
2023/03/23	11	159.50	0	0.00	159.50	11	30,253	0.04%
2023/03/21	1.5	162.19	0	0.00	160.50	1.5	30,206	0.00%
2023/03/20	0	0.00	2	164.25	162.00	-2	30,099	-0.01%
2023/03/17	24	161.02	2	162.00	162.00	22	29,846	0.07%
2023/03/16	8	162.94	5	159.50	159.50	3	29,571	0.01%
2023/03/15	18.8	173.89	14	177.89	167.00	4.8	28,621	0.02%
2023/03/14	0	0.00	1	165.50	171.00	-1	26,668	0.00%
2023/03/13	2.2	167.21	7	169.00	170.50	-4.9	25,971	-0.02%
2023/03/10	4	161.25	8.6	163.37	165.00	-4.6	25,495	-0.02%
2023/03/09	0.2	164.00	1	164.00	164.50	-0.9	24,452	0.00%
2023/03/08	3	161.83	1	161.50	161.00	2	24,366	0.01%
2023/03/07	1.3	164.31	0	0.00	166.00	1.3	24,298	0.01%
2023/03/06	5.1	162.73	1	164.00	164.50	4.1	24,396	0.02%
2023/03/03	1.1	161.64	2	161.00	163.00	-0.9	24,567	0.00%
2023/03/02	8.1	159.44	8	160.44	160.50	0.1	24,620	0.00%
2023/03/01	2	154.50	2	155.50	156.00	0	24,421	0.00%
2023/02/24	2.2	156.93	3	156.67	157.00	-0.9	24,337	0.00%
2023/02/23	5.1	154.36	6	156.92	158.00	-0.9	24,160	0.00%
2023/02/22	9	154.00	8	153.75	152.50	1	23,941	0.00%
2023/02/21	0	0.00	3	150.17	155.00	-3	23,692	-0.01%
2023/02/17	0.2	146.00	0	0.00	146.00	0.2	23,860	0.00%
2023/02/15	2.1	147.95	1	146.50	146.50	1.1	25,323	0.00%
2023/02/14	3	146.67	2	147.25	149.00	1	25,695	0.00%
2023/02/13	1.6	143.65	0	0.00	143.50	1.6	25,862	0.01%
2023/02/10	2.2	146.77	2	147.00	147.00	0.2	26,416	0.00%
2023/02/09	2.6	150.13	1	150.00	150.00	1.6	26,872	0.01%
2023/02/08	0.1	151.50	0	0.00	151.50	0.1	27,255	0.00%
2023/02/07	1	151.00	0.4	151.50	151.00	0.6	27,677	0.00%
2023/02/06	7.3	151.98	1	152.00	151.00	6.3	28,290	0.02%
2023/02/03	3.5	158.16	3	157.83	157.00	0.5	28,298	0.00%
2023/02/02	1	154.50	2.6	155.11	156.00	-1.6	28,433	-0.01%
2023/02/01	0.1	152.00	0	0.00	152.00	0.1	28,501	0.00%
2023/01/31	1	151.50	0	0.00	152.00	1	28,789	0.00%
2023/01/30	1.4	151.36	0	0.00	150.50	1.4	29,351	0.00%
2023/01/13	1	153.50	3	152.50	152.50	-2	30,224	-0.01%
2023/01/12	4	155.25	2	152.50	152.50	2	31,040	0.01%
2023/01/11	2	158.25	2	156.50	156.50	0	31,456	0.00%
2023/01/10	3.1	156.63	4	155.38	155.50	-0.9	31,952	0.00%
2023/01/09	2	157.00	3	155.83	155.00	-1	33,062	0.00%
2023/01/06	2	157.00	2	157.75	159.00	0	33,377	0.00%
2023/01/05	1	159.00	1	156.50	156.50	0	33,744	0.00%
2023/01/04	1.4	156.86	1	157.00	156.00	0.4	34,379	0.00%
2023/01/03	1.1	162.27	1	160.00	160.00	0.1	34,692	0.00%
2022/12/29	2	159.75	2	159.75	160.00	0	35,206	0.00%
2022/12/28	1	159.50	0	0.00	159.00	1	35,835	0.00%
2022/12/27	6	165.00	7	162.93	162.50	-1	36,335	0.00%
2022/12/26	8.1	164.79	1	162.50	162.50	7.1	37,155	0.02%
2022/12/23	3	166.50	1	167.50	167.50	2	37,680	0.01%
2022/12/22	1.1	166.86	2	169.73	171.50	-0.9	37,869	0.00%
2022/12/21	1	164.00	1	164.50	164.00	0	37,883	0.00%
2022/12/20	3	161.50	4	162.13	158.50	-1	38,220	0.00%
2022/12/19	9.1	164.96	7	162.57	162.00	2.1	38,917	0.01%
2022/12/16	6	166.08	28.2	158.74	164.00	-22.2	39,083	-0.06%
2022/12/14	2	151.50	0	0.00	152.00	2	39,638	0.01%
2022/12/13	0	0.00	1	155.46	155.00	-1	40,008	0.00%
2022/12/12	1	155.50	1	154.00	154.50	0	40,766	0.00%
2022/12/09	3	152.50	3	154.00	154.50	0	41,625	0.00%
2022/12/08	1	150.00	1	150.50	151.00	0	42,498	0.00%
2022/12/07	3	151.35	1	151.50	151.50	2	44,222	0.00%
2022/12/06	4	156.50	2	152.50	152.50	2	44,704	0.00%
2022/12/02	2.4	159.36	0	159.50	158.50	2.3	45,703	0.01%
2022/12/01	5	164.20	1	162.03	162.00	4	46,812	0.01%
2022/11/30	0	0.00	12	162.50	163.00	-12	46,930	-0.03%
2022/11/29	2	157.75	7	160.57	161.00	-5	47,245	-0.01%
2022/11/28	6	158.17	0	0.00	157.50	6	47,987	0.01%
2022/11/25	20	162.25	2	163.23	160.50	18	48,129	0.04%
2022/11/24	0.1	161.00	2	157.75	161.00	-1.9	48,659	0.00%
2022/11/23	1.2	153.17	3	154.16	153.50	-1.8	48,593	0.00%
2022/11/22	6	149.67	7	149.43	150.50	-1	48,960	0.00%
2022/11/18	3.1	153.44	0	153.50	150.50	3.1	50,925	0.01%
2022/11/17	2	156.00	2	154.25	154.00	0	52,546	0.00%
2022/11/16	0	0.00	1	154.00	154.50	-1	53,035	0.00%
2022/11/15	2	153.50	2	154.50	155.00	0	54,115	0.00%
2022/11/14	1	154.50	2	154.99	155.50	-1	55,197	0.00%
2022/11/11	10.3	151.38	0	0.00	150.00	10.3	56,578	0.02%
2022/11/10	2	150.50	8.1	149.82	151.00	-6.1	57,418	-0.01%
2022/11/09	3	147.50	1	148.50	148.50	2	58,833	0.00%
2022/11/08	8	148.94	5	148.60	147.50	3	59,257	0.01%
2022/11/07	6	142.50	4	143.87	143.50	2	59,292	0.00%
2022/11/04	7	137.21	8	137.63	139.00	-1	59,938	0.00%
2022/11/02	3	138.50	3	138.17	137.00	0	61,818	0.00%
2022/11/01	2	137.00	15	134.53	135.00	-13	62,196	-0.02%
2022/10/31	1	137.00	1	137.00	137.50	0	62,743	0.00%
2022/10/28	1	139.50	0	0.00	137.50	1	62,905	0.00%
2022/10/27	1	141.50	6	142.00	142.50	-5	63,650	-0.01%
2022/10/26	1.4	134.63	1	135.00	139.00	0.4	64,661	0.00%
2022/10/25	2	137.50	3	138.83	139.00	-1	65,425	0.00%
2022/10/24	2	139.50	1	143.00	137.50	1	66,456	0.00%
2022/10/21	1	138.00	1	136.50	135.50	0	67,585	0.00%
2022/10/20	2	136.24	0	0.00	137.00	2	67,859	0.00%
2022/10/19	0	0.00	1	144.00	144.00	-1	68,054	0.00%
2022/10/18	1	143.50	1	141.00	141.00	0	68,950	0.00%
2022/10/17	3	140.02	0	0.00	140.00	3	69,802	0.00%
2022/10/14	3	150.33	3	151.51	152.50	0	70,879	0.00%
2022/10/13	3	147.49	5	144.60	144.50	-2	71,431	0.00%
2022/10/12	6	152.32	0	0.00	147.00	6	73,758	0.01%
2022/10/11	1	154.50	2	155.52	156.00	-1	74,873	0.00%
2022/10/07	1	155.00	1	156.50	155.50	0	76,526	0.00%
2022/10/06	1	153.00	1	153.00	155.50	0	79,300	0.00%
2022/10/05	2	153.75	5	154.51	155.50	-3	80,642	0.00%
2022/10/04	2	150.00	1	151.00	150.50	1	82,828	0.00%
2022/10/03	2	148.25	10	150.95	149.50	-8	84,746	-0.01%
2022/09/30	4	138.50	7	142.21	146.00	-3	89,404	0.00%
2022/09/29	3	146.83	3	146.83	144.00	0	92,868	0.00%
2022/09/28	7	147.78	5	144.30	144.00	2	95,013	0.00%
2022/09/27	3.4	149.67	4	150.13	153.50	-0.6	96,326	0.00%
2022/09/26	3	147.66	3	149.83	145.50	0	98,920	0.00%
2022/09/23	4	158.75	4.4	158.80	158.00	-0.4	101,954	0.00%
2022/09/22	3	159.33	2	160.50	156.00	1	103,290	0.00%
2022/09/21	4	169.63	3	167.33	166.50	1	105,540	0.00%
2022/09/20	5.2	171.13	5	171.80	172.50	0.2	106,936	0.00%
2022/09/19	5.2	177.46	5.6	172.75	169.00	-0.4	109,423	0.00%
2022/09/06	14	80.79	0	0.00	80.80	14	109,750	0.01%
2022/09/05	2	80.00	4.1	80.20	80.00	-2	110,450	0.00%
2022/09/02	12.4	81.98	6	82.17	79.70	6.4	111,134	0.01%
2022/09/01	0	86.50	1.1	86.95	86.20	-1.1	110,104	0.00%
2022/08/31	2.5	87.44	1	87.90	88.30	1.5	111,154	0.00%
2022/08/30	2	88.05	1	88.20	88.00	1	110,653	0.00%
2022/08/29	4	87.43	1	87.70	87.90	3	110,637	0.00%
2022/08/26	0	94.50	11	94.10	93.50	-11	110,403	-0.01%
2022/08/25	8	93.10	4	93.58	93.20	4	110,452	0.00%
2022/08/24	17	93.72	3	92.80	92.10	14	110,843	0.01%
2022/08/23	1	95.90	11	95.29	95.10	-10	111,196	-0.01%
2022/08/22	8	94.95	5	95.30	95.00	3	111,536	0.00%
2022/08/19	0	0.00	3	97.90	98.00	-3	111,307	0.00%
2022/08/18	1.2	98.88	4	98.30	97.80	-2.8	111,482	0.00%
2022/08/17	6	99.33	6	98.87	98.30	0	111,900	0.00%
2022/08/16	5	98.18	3	98.50	97.10	2	112,179	0.00%
2022/08/15	6	100.12	1	100.00	99.50	5	113,986	0.00%
2022/08/12	3	103.50	4	103.50	104.00	-1	113,201	0.00%
2022/08/11	12	103.96	6	105.33	103.00	6	114,580	0.01%
2022/08/10	8	104.06	0	0.00	103.00	8	113,853	0.01%
2022/08/09	6	103.83	6	102.59	105.00	0	113,610	0.00%
2022/08/08	8	100.00	10	99.48	101.00	-2	113,561	0.00%
2022/08/05	27	98.66	10	97.95	99.20	17	112,786	0.02%
2022/08/04	10	93.41	8	93.81	94.00	2	112,735	0.00%
2022/08/03	10	93.75	9	93.14	93.20	1	113,100	0.00%
2022/08/02	11	93.46	11	93.47	93.30	0	114,082	0.00%
2022/08/01	1	96.30	1	96.00	96.60	0	114,967	0.00%
2022/07/29	2	95.50	13	96.02	95.50	-11	116,058	-0.01%
2022/07/28	4	93.05	1	92.20	92.00	3	116,037	0.00%
2022/07/27	3	93.23	3	93.93	94.00	0	116,797	0.00%
2022/07/26	7	91.80	9	92.44	91.70	-2	116,958	0.00%
2022/07/25	3	92.47	1	91.60	92.10	2	117,984	0.00%
2022/07/22	2	94.75	3	94.37	94.20	-1	117,754	0.00%
2022/07/21	1	92.90	9	92.30	93.00	-8	117,727	-0.01%
2022/07/20	15	91.67	4	90.85	89.70	11	116,996	0.01%
2022/07/19	7	91.11	7	91.86	91.60	0	117,778	0.00%
2022/07/15	2	89.85	0	0.00	89.30	2	117,712	0.00%
2022/07/14	2	87.95	6	89.35	90.60	-4	118,086	0.00%
2022/07/13	7	89.40	4	89.30	87.10	3	117,449	0.00%
2022/07/12	3	87.46	1.2	87.73	86.10	1.8	116,723	0.00%
2022/07/11	0	92.80	2	93.30	92.30	-2	115,616	0.00%
2022/07/08	6	92.85	3	93.83	92.70	3	115,425	0.00%
2022/07/07	7	87.51	9.8	87.94	88.40	-2.7	114,229	0.00%
2022/07/06	2	87.35	4	87.63	85.80	-2	113,418	0.00%
2022/07/05	10	86.18	16	86.26	87.70	-6	112,527	-0.01%
2022/07/04	6	81.40	10	81.76	82.50	-4	110,875	0.00%
2022/07/01	17.2	81.07	30	81.91	79.80	-12.8	109,978	-0.01%
2022/06/30	2	85.56	0	0.00	84.60	2	108,135	0.00%
2022/06/29	18	92.56	8	89.68	89.00	10	106,524	0.01%
2022/06/28	15	108.43	11.1	106.24	108.50	4	101,371	0.00%
2022/06/27	3	106.67	2	106.75	108.50	1	97,932	0.00%
2022/06/24	13	99.85	10	98.51	98.70	3	96,001	0.00%
2022/06/23	3.1	99.76	24	97.12	96.10	-20.9	95,217	-0.02%
2022/06/22	11.2	103.47	8	105.94	102.00	3.2	94,380	0.00%
2022/06/21	5	110.60	4	110.88	110.00	1	91,420	0.00%
2022/06/20	14	112.04	10.1	110.86	109.50	4	90,332	0.00%
2022/06/17	4	120.00	4	119.75	119.50	0	88,054	0.00%
2022/06/16	17.3	123.60	4	126.63	119.50	13.3	87,782	0.02%
2022/06/14	11	130.54	6	129.75	131.50	5	91,019	0.01%
2022/06/13	16	133.31	7	132.79	130.50	9	98,088	0.01%
2022/06/10	11	139.27	0	0.00	139.00	11	101,235	0.01%
2022/06/09	5	140.70	2	140.75	140.00	3	103,838	0.00%
2022/06/08	1.2	145.07	0	0.00	145.50	1.2	105,150	0.00%
2022/06/07	2.1	144.98	1	144.00	144.50	1.1	108,405	0.00%
2022/06/06	2	146.00	3	145.50	143.50	-1	112,216	0.00%
2022/06/02	6.1	144.58	6	144.92	144.50	0.1	117,494	0.00%
2022/06/01	5.1	144.00	1	143.50	144.50	4.1	122,507	0.00%
2022/05/31	10	142.05	6	141.42	140.50	4	128,602	0.00%
2022/05/30	0.1	144.00	1	144.99	144.00	-0.9	130,969	0.00%
2022/05/27	1.1	143.59	1	144.00	144.50	0.1	133,139	0.00%
2022/05/26	2.1	142.48	1	142.00	142.00	1.1	135,923	0.00%
2022/05/25	5	143.10	3	143.17	143.00	2	137,580	0.00%
2022/05/24	1	143.00	6	143.17	142.00	-5	140,648	0.00%
2022/05/23	4	145.37	5.1	143.02	144.00	-1	141,672	0.00%
2022/05/20	3	137.50	3	134.83	135.00	0	143,505	0.00%
2022/05/19	4.2	132.60	2	133.50	136.00	2.2	146,445	0.00%
2022/05/18	6	138.50	6	137.50	137.50	0	147,550	0.00%
2022/05/17	2	137.50	1	135.50	135.50	1	148,465	0.00%
2022/05/16	7	138.79	1	138.50	137.50	6	148,528	0.00%
2022/05/13	9	143.50	7	143.07	143.50	2	147,529	0.00%
2022/05/12	2	141.00	1	139.00	139.00	1	148,790	0.00%
2022/05/11	1	144.50	0	0.00	144.50	1	149,339	0.00%
2022/05/10	4.2	147.83	2	150.00	149.00	2.2	149,834	0.00%
2022/05/09	9.2	151.68	6	151.92	147.00	3.2	149,854	0.00%
2022/05/06	2	150.75	2.1	152.00	154.00	-0.1	151,677	0.00%
2022/05/05	7	153.43	22.3	151.19	152.50	-15.3	151,966	-0.01%
2022/05/04	11.2	151.59	29.1	151.60	151.50	-17.9	151,229	-0.01%
2022/05/03	10	145.00	5	146.00	146.50	5	151,034	0.00%
2022/04/29	12	143.00	5.1	143.42	145.00	7	152,395	0.00%
2022/04/28	3	140.17	1	138.00	138.00	2	153,466	0.00%
2022/04/27	0.2	139.00	0	0.00	140.00	0.2	153,629	0.00%
2022/04/26	1	139.00	0.2	140.00	139.00	0.8	154,336	0.00%
2022/04/25	4	140.88	0	0.00	139.50	4	154,956	0.00%
2022/04/22	10.2	144.80	12	145.88	147.50	-1.8	154,411	0.00%
2022/04/21	8.5	146.44	11	145.59	145.50	-2.5	155,375	0.00%
2022/04/20	3.1	143.18	8	143.31	143.50	-4.9	155,690	0.00%
2022/04/19	5	141.50	5	141.50	141.50	0	156,662	0.00%
2022/04/15	8	140.25	14	140.93	141.50	-6	158,579	0.00%
2022/04/14	0.2	138.50	0	0.00	138.00	0.2	159,052	0.00%
2022/04/13	8	137.25	11	139.36	140.00	-3	159,379	0.00%
2022/04/12	1	134.50	2	134.00	134.50	-1	158,970	0.00%
2022/04/11	2	136.50	2	136.50	136.00	0	158,820	0.00%
2022/04/08	9	133.44	7	135.57	135.50	2	160,447	0.00%
2022/04/07	2.3	128.99	0	0.00	128.50	2.3	160,256	0.00%
2022/04/06	8	134.44	2	133.75	133.50	6	160,346	0.00%
2022/04/01	0.1	137.45	1	137.50	138.50	-0.9	161,153	0.00%
2022/03/31	1	134.50	1	135.50	135.00	0	160,612	0.00%
2022/03/30	1.1	134.51	2	135.75	135.00	-0.9	160,879	0.00%
2022/03/28	13	132.69	6	132.17	133.00	7	160,703	0.00%
2022/03/25	12	134.67	3	134.50	132.50	9	160,740	0.01%
2022/03/24	3	141.83	2	143.50	140.50	1	159,508	0.00%
2022/03/23	2	143.75	0	0.00	143.50	2	159,913	0.00%
2022/03/22	15	144.33	15	143.17	142.50	0	160,671	0.00%
2022/03/21	27	144.00	8	141.69	144.50	19	161,414	0.01%
2022/03/18	9	141.17	1	142.00	141.00	8	162,524	0.00%
2022/03/17	9	144.39	33	143.14	146.50	-24	161,352	-0.01%
2022/03/16	35	152.14	21	151.69	143.00	14	159,444	0.01%
2022/03/15	8	162.63	11	160.00	158.00	-3	152,784	0.00%
2022/03/14	3	164.50	6	164.33	164.50	-3	151,725	0.00%
2022/03/11	7	158.14	9	158.50	160.00	-2	152,733	0.00%
2022/03/10	15	159.97	11	158.32	156.00	4	153,533	0.00%
2022/03/09	7	152.57	19	154.34	156.00	-12	153,264	-0.01%
2022/03/08	44	148.77	11	144.41	147.00	33	154,489	0.02%
2022/03/07	13	154.15	11.8	155.73	151.00	1.2	149,636	0.00%
2022/03/04	22	164.41	45.6	162.46	159.00	-23.6	146,034	-0.02%
2022/03/03	12	156.25	20.2	159.49	160.50	-8.2	141,629	-0.01%
2022/03/02	4	152.13	15.1	152.46	151.50	-11.1	141,292	-0.01%
2022/03/01	7	149.07	23	146.98	150.50	-16	141,164	-0.01%
2022/02/25	20	145.00	6	144.17	143.50	14	138,574	0.01%
2022/02/24	11	141.32	25.1	140.04	141.50	-14.1	137,892	-0.01%
2022/02/23	14	146.36	13	145.73	145.00	1	135,778	0.00%
2022/02/22	18	141.39	13	141.88	142.50	5	135,360	0.00%
2022/02/21	9.2	145.03	19.3	144.81	147.00	-10.1	132,479	-0.01%
2022/02/18	5	136.80	25.1	137.72	141.50	-20.1	130,913	-0.02%
2022/02/17	2.2	134.66	5	134.80	133.50	-2.9	130,341	0.00%
2022/02/16	2	134.00	14	134.54	133.50	-12	130,324	-0.01%
2022/02/15	11	131.18	2	131.50	132.00	9	131,615	0.01%
2022/02/14	21	132.10	14.1	132.08	130.00	6.9	135,142	0.01%
2022/02/11	7	133.43	15	132.53	131.50	-8	135,823	-0.01%
2022/02/10	5	131.90	25	131.80	132.00	-20	137,310	-0.01%
2022/02/09	5.1	130.27	5.3	129.09	129.00	-0.2	141,333	0.00%
2022/02/08	16	128.75	21.1	129.43	129.00	-5.1	142,570	0.00%
2022/02/07	8.2	118.36	15	120.57	124.00	-6.8	142,448	0.00%
2022/01/26	6.3	112.87	9	113.11	113.00	-2.7	145,182	0.00%
2022/01/25	7.1	110.72	2	111.50	110.00	5.1	146,927	0.00%
2022/01/24	9.1	114.76	2	113.75	115.00	7.1	147,622	0.00%
2022/01/21	31.2	118.16	6	117.50	115.50	25.2	148,843	0.02%
2022/01/20	6	122.75	6	124.08	124.00	0	147,911	0.00%
2022/01/19	18	124.61	2	125.75	122.50	16	148,513	0.01%
2022/01/18	2	126.00	2	128.25	127.00	0	148,700	0.00%
2022/01/17	5.1	128.00	1	127.00	127.00	4.1	150,741	0.00%
2022/01/14	1	126.50	4	129.00	132.00	-3	151,250	0.00%
2022/01/13	6.1	127.57	4	127.50	126.00	2.1	150,441	0.00%
2022/01/12	9.1	129.01	8	128.50	128.50	1.1	150,664	0.00%
2022/01/11	2	136.25	1	134.00	134.00	1	150,372	0.00%
2022/01/10	9	138.06	3	136.50	136.50	6	153,323	0.00%
2022/01/07	8	142.00	4	140.25	140.50	4	153,391	0.00%
2022/01/06	5	142.90	14	142.68	143.00	-9	155,682	-0.01%
2022/01/05	4	141.50	5	142.70	141.00	-1	157,420	0.00%
2022/01/04	4.2	139.66	8	139.81	140.50	-3.9	160,365	0.00%
2022/01/03	11.2	137.26	5	136.70	139.50	6.2	161,661	0.00%
2021/12/30	12	141.92	4	142.38	142.50	8	162,803	0.00%
2021/12/29	8.1	145.47	8	145.06	144.00	0.1	165,151	0.00%
2021/12/28	2	143.25	6.1	143.99	143.50	-4.1	169,330	0.00%
2021/12/27	6.1	139.91	6	139.58	139.50	0.1	172,634	0.00%
2021/12/24	2	138.50	1	139.50	139.00	1	177,210	0.00%
2021/12/23	4	140.38	4	139.13	139.00	0	177,626	0.00%
2021/12/22	5	141.40	3	140.00	140.00	2	178,829	0.00%
2021/12/21	5	138.90	5	140.60	141.50	0	180,705	0.00%
2021/12/20	0	0.00	1	139.00	139.00	-1	182,485	0.00%
2021/12/17	11	141.82	11	141.73	140.50	0	184,112	0.00%
2021/12/16	7	140.29	4	139.25	141.00	3	183,615	0.00%
2021/12/15	12	135.79	4	136.50	138.00	8	183,159	0.00%
2021/12/14	12.6	135.35	14	136.18	133.00	-1.4	183,106	0.00%
2021/12/13	7	141.00	4	142.00	140.00	3	181,061	0.00%
2021/12/10	7.7	140.60	36	141.94	140.00	-28.3	182,663	-0.02%
2021/12/09	5.6	144.16	6	143.42	146.00	-0.4	182,805	0.00%
2021/12/08	7	146.86	13	145.50	143.50	-6	183,955	0.00%
2021/12/07	6	144.25	5.1	143.41	144.00	0.9	183,428	0.00%
2021/12/06	14	137.07	35	138.67	141.00	-21	181,188	-0.01%
2021/12/03	12	134.67	12	134.42	133.50	0	180,240	0.00%
2021/12/02	3	132.17	33.1	130.28	133.00	-30.1	181,513	-0.02%
2021/12/01	3	125.17	3	124.17	124.50	0	179,276	0.00%
2021/11/30	7.1	123.65	25	123.90	124.50	-17.9	181,460	-0.01%
2021/11/29	9	120.33	4.1	121.01	120.00	4.9	182,714	0.00%
2021/11/26	27	120.65	9	121.22	118.50	18	184,621	0.01%
2021/11/25	12	124.00	20	124.40	124.50	-8	183,392	0.00%
2021/11/24	3	119.83	2	119.50	120.00	1	181,941	0.00%
2021/11/23	8	120.94	11	120.68	119.50	-3	182,953	0.00%
2021/11/22	3	120.67	13	120.38	119.50	-10	184,329	-0.01%
2021/11/19	12	118.13	10	121.50	117.00	2	185,580	0.00%
2021/11/18	14	120.14	8	118.75	119.00	6	189,398	0.00%
2021/11/17	6	117.00	1	117.50	117.00	5	192,811	0.00%
2021/11/16	16	117.25	10	115.80	119.50	6	193,997	0.00%
2021/11/15	9	112.39	13	111.54	112.00	-4	196,466	0.00%
2021/11/12	14	111.89	17	112.97	111.50	-3	199,268	0.00%
2021/11/11	47.1	118.16	27	113.98	109.50	20.1	198,947	0.01%
2021/11/10	21	122.64	14	121.64	120.00	7	197,060	0.00%
2021/11/09	26	123.71	21	121.93	122.00	5	197,592	0.00%
2021/11/08	27	118.70	22.1	119.18	124.00	4.9	198,679	0.00%
2021/11/05	4	111.38	5	112.30	114.00	-1	201,236	0.00%
2021/11/04	5	113.10	11.1	114.15	109.50	-6.1	204,910	0.00%
2021/11/03	18	110.00	20.1	111.45	112.00	-2.1	206,410	0.00%
2021/11/02	25.1	103.73	31.1	104.12	105.00	-6	209,357	0.00%
2021/11/01	28	102.25	33	102.24	100.50	-5	210,903	0.00%
2021/10/29	4	98.50	16	97.63	99.50	-12	213,497	-0.01%
2021/10/28	18	94.93	14	95.34	93.20	4	219,262	0.00%
2021/10/27	9	93.46	5	94.30	92.80	4	228,121	0.00%
2021/10/26	13	95.47	9	95.98	95.10	4	239,233	0.00%
2021/10/25	2	93.25	12	93.78	95.30	-10	246,483	0.00%
2021/10/22	8	89.68	1	89.80	89.20	7	254,186	0.00%
2021/10/21	3	92.70	2	92.70	92.20	1	260,530	0.00%
2021/10/20	2	93.50	2	92.60	91.40	0	265,268	0.00%
2021/10/19	17	93.61	16.1	92.56	91.70	0.9	272,326	0.00%
2021/10/18	2	88.25	3.7	89.35	92.40	-1.7	280,299	0.00%
2021/10/15	4	94.38	7.3	94.51	93.90	-3.3	286,315	0.00%
2021/10/14	8	95.84	3	95.80	95.30	5	284,975	0.00%
2021/10/13	3	94.17	7	93.53	92.90	-4	281,702	0.00%
2021/10/12	11	92.17	5	92.16	90.50	6	279,732	0.00%
2021/10/08	6	101.20	3	101.50	100.00	3	276,342	0.00%
2021/10/07	7	101.71	14.3	103.49	102.50	-7.3	276,157	0.00%
2021/10/06	11	100.85	11	99.42	97.80	0	273,216	0.00%
2021/10/05	10.6	100.48	16.6	98.03	103.00	-6	270,476	0.00%
2021/10/04	15.3	103.00	2	108.75	102.50	13.3	266,654	0.00%
2021/10/01	31.3	116.26	17	120.18	113.50	14.3	262,828	0.01%
2021/09/30	5	124.90	2	124.50	126.00	3	258,955	0.00%
2021/09/29	9	122.89	5	123.00	123.00	4	266,397	0.00%
2021/09/28	18.1	126.11	10	126.20	125.50	8.1	272,286	0.00%
2021/09/27	22.1	134.19	17.6	134.88	131.50	4.5	278,548	0.00%
2021/09/24	19	133.63	9	133.22	134.00	10	277,910	0.00%
2021/09/23	1.1	128.41	7	128.57	127.50	-5.9	276,862	0.00%
2021/09/22	4	125.38	4	125.75	125.00	0	278,003	0.00%
2021/09/17	1	127.00	2	126.75	128.00	-1	278,093	0.00%
2021/09/16	5	124.50	0	0.00	124.00	5	278,408	0.00%
2021/09/15	8.2	122.97	9	123.72	124.50	-0.9	279,439	0.00%
2021/09/14	14	127.86	20	126.43	123.50	-6	279,133	0.00%
2021/09/13	15.2	134.11	19	135.26	132.00	-3.9	278,137	0.00%
2021/09/10	6.1	128.90	7	132.00	133.50	-1	277,324	0.00%
2021/09/09	10	126.80	8	126.81	126.50	2	276,395	0.00%
2021/09/08	1	125.50	2	126.50	126.00	-1	282,336	0.00%
2021/09/07	3.2	126.51	5.5	127.27	128.00	-2.4	296,157	0.00%
2021/09/06	7	120.57	15	122.97	118.00	-8	300,566	0.00%
2021/09/03	27	126.69	6	125.08	125.50	21	306,502	0.01%
2021/09/02	11.1	128.56	9	129.00	129.50	2.1	310,347	0.00%
2021/09/01	22	129.34	8	130.13	128.50	14	315,029	0.00%
2021/08/31	4	136.13	4	138.13	136.00	0	315,876	0.00%
2021/08/30	3	141.83	5	141.20	140.00	-2	324,773	0.00%
2021/08/27	2	142.00	9	142.28	141.00	-7	330,529	0.00%
2021/08/26	2	142.50	7	141.93	142.50	-5	337,701	0.00%
2021/08/25	3	140.50	6	143.08	144.00	-3	346,126	0.00%
2021/08/24	45	144.19	16.1	145.29	140.00	28.9	351,799	0.01%
2021/08/23	16	142.69	28	143.91	144.00	-12	356,981	0.00%
2021/08/20	9	132.72	13	130.54	132.50	-4	363,044	0.00%
2021/08/19	12.1	132.77	9	130.50	128.00	3.1	368,882	0.00%
2021/08/18	12	126.92	11.1	130.62	136.00	0.9	373,418	0.00%
2021/08/17	17	131.09	10	129.00	126.50	7	379,697	0.00%
2021/08/16	12	132.46	14	131.32	130.50	-2	389,123	0.00%
2021/08/13	41	137.91	26	136.46	130.50	15	396,226	0.00%
2021/08/12	21	134.83	32	134.38	137.00	-11	405,746	0.00%
2021/08/11	16	132.41	55	133.91	132.00	-39	407,695	-0.01%
2021/08/10	30.1	142.56	15	140.50	139.50	15.1	403,656	0.00%
2021/08/09	77.2	145.47	71	144.75	142.50	6.2	405,351	0.00%
2021/08/06	36	144.25	74	144.77	142.00	-38	410,188	-0.01%
2021/08/05	27	139.74	9	140.39	138.50	18	410,472	0.00%
2021/08/04	18	143.17	42	143.02	143.50	-24	413,241	-0.01%
2021/08/03	55.2	142.87	29	141.12	141.00	26.2	422,017	0.01%
2021/08/02	52	133.71	28	134.50	141.50	24	419,806	0.01%
2021/07/30	84.1	143.48	39	143.69	132.00	45.1	414,783	0.01%
2021/07/29	25	136.86	40.2	141.47	144.50	-15.2	409,169	0.00%
2021/07/28	38.1	125.70	34.1	127.49	131.50	4	407,561	0.00%
2021/07/27	19	129.45	17	131.15	126.50	2	407,672	0.00%
2021/07/26	53.1	148.73	54	144.87	140.50	-0.9	408,233	0.00%
2021/07/23	31	147.77	36.2	148.19	154.00	-5.2	407,402	0.00%
2021/07/22	36.3	143.99	33.1	148.86	143.50	3.2	404,660	0.00%
2021/07/21	61.1	166.09	35.2	160.95	155.00	25.9	404,151	0.01%
2021/07/20	0.5	172.00	0	0.00	169.50	0.5	400,099	0.00%
2021/07/19	1	186.00	1	184.00	186.00	0	408,762	0.00%
2021/07/16	2	177.25	1.3	174.00	178.50	0.7	420,744	0.00%
2021/07/15	1	154.00	0	0.00	163.00	1	426,675	0.00%
2021/07/14	0.8	148.50	6	152.00	148.50	-5.2	431,418	0.00%
2021/07/13	0.1	165.00	14	165.00	165.00	-13.9	436,403	0.00%
2021/07/12	2	192.25	2	193.00	183.00	0	440,608	0.00%
2021/07/09	6.9	187.75	0	0.00	187.00	6.9	444,332	0.00%
2021/07/08	1	213.00	1	210.50	207.50	0	453,132	0.00%
2021/07/07	1.2	216.17	6	219.83	202.00	-4.8	458,714	0.00%
2021/07/06	37.1	224.90	29	223.83	224.00	8.1	463,239	0.00%
2021/07/05	27.1	209.21	21.6	208.46	217.00	5.5	460,933	0.00%
2021/07/02	65	209.00	62	206.65	206.50	3	457,561	0.00%
2021/07/01	32.1	206.41	9	201.56	213.00	23.1	454,472	0.01%
2021/06/30	14.1	190.34	9.5	186.53	197.00	4.6	460,040	0.00%
2021/06/29	5	179.60	8	181.00	179.50	-3	463,620	0.00%
2021/06/28	6	175.17	10.1	172.78	176.00	-4.1	466,807	0.00%
2021/06/25	5	158.20	4	157.13	160.00	1	467,678	0.00%
2021/06/24	4	149.75	27	151.55	152.00	-23	469,148	0.00%
2021/06/23	20	143.00	11	140.95	138.50	9	470,103	0.00%
2021/06/22	6.6	159.67	39	158.28	153.50	-32.4	472,134	-0.01%
2021/06/21	10.5	149.71	10	151.45	152.00	0.5	474,523	0.00%
2021/06/18	11	140.23	6	140.08	140.00	5	481,844	0.00%
2021/06/17	42	134.73	9	130.89	136.50	33	486,053	0.01%
2021/06/16	71	140.02	47	140.14	133.50	24	482,407	0.00%
2021/06/15	18.4	130.18	20	132.95	136.00	-1.6	469,049	0.00%
2021/06/11	25	122.02	29	120.74	124.00	-4	462,202	0.00%
2021/06/10	18	112.44	25	110.70	113.50	-7	455,798	0.00%
2021/06/09	13	116.35	17	118.71	116.00	-4	452,231	0.00%
2021/06/08	11	114.55	14	113.50	115.50	-3	447,647	0.00%
2021/06/07	32	114.70	28	113.54	110.50	4	445,887	0.00%
2021/06/04	34	118.63	21	118.57	116.50	13	437,397	0.00%
2021/06/03	19	114.55	20.5	116.61	119.00	-1.5	432,526	0.00%
2021/06/02	19	112.79	15	112.83	110.50	4	425,638	0.00%
2021/06/01	27	102.10	29	103.07	108.00	-2	416,036	0.00%
2021/05/31	34	100.12	28	102.06	98.60	6	408,878	0.00%
2021/05/28	55	90.36	77	93.50	96.40	-22	400,305	-0.01%
2021/05/27	16	88.13	23	88.32	87.70	-7	393,426	0.00%
2021/05/26	46	83.49	50	84.66	85.60	-4	387,304	0.00%
2021/05/25	32	84.52	19	81.58	82.40	13	379,915	0.00%
2021/05/24	48	87.31	57	87.59	86.40	-9	373,220	0.00%
2021/05/21	13	82.19	21	83.09	84.70	-8	366,431	0.00%
2021/05/20	50	79.12	57	78.82	77.00	-7	363,426	0.00%
2021/05/19	5	75.10	6	74.80	76.30	-1	353,990	0.00%
2021/05/18	16	66.63	35	68.68	69.40	-19	354,300	-0.01%
2021/05/17	79	66.43	61	66.71	63.10	18	355,083	0.01%
2021/05/14	12	71.73	19	74.81	70.10	-7	348,929	0.00%
2021/05/13	22	77.88	14	77.99	77.50	8	341,630	0.00%
2021/05/12	34	88.24	6	91.97	86.10	28	339,909	0.01%
2021/05/11	41	94.68	29	96.02	95.60	12	338,553	0.00%
2021/05/10	17	91.49	19	91.65	93.50	-2	328,422	0.00%
2021/05/07	8	82.26	16	83.81	85.00	-8	325,581	0.00%
2021/05/06	18	82.55	25	83.34	81.10	-7	323,968	0.00%
2021/05/05	36.7	78.39	33	79.59	79.90	3.7	320,740	0.00%
2021/05/04	42	82.50	29	84.17	78.00	13	317,797	0.00%
2021/05/03	21	85.22	23	85.62	86.60	-2	313,206	0.00%
2021/04/29	17	75.55	18	76.23	79.00	-1	311,289	0.00%
2021/04/28	13	78.43	14	79.06	76.80	-1	313,044	0.00%
2021/04/27	27	78.67	39	79.46	77.50	-12	314,226	0.00%
2021/04/26	5	73.16	13	74.89	76.80	-8	312,603	0.00%
2021/04/23	54	71.15	40	70.64	69.90	14	315,745	0.00%
2021/04/22	63	78.29	18	79.69	72.90	45	315,593	0.01%
2021/04/21	21	71.46	25	73.91	75.90	-4	308,666	0.00%
2021/04/20	16	68.20	12	68.50	69.00	4	309,304	0.00%
2021/04/19	14	67.69	16	68.00	68.00	-2	313,097	0.00%
2021/04/16	6	60.38	7	62.09	63.30	-1	312,672	0.00%
2021/04/15	5	59.78	11	59.51	59.00	-6	316,287	0.00%
2021/04/14	24	58.14	28	58.94	59.90	-4	324,475	0.00%
2021/04/13	16	57.13	5.1	56.27	56.90	10.9	323,391	0.00%
2021/04/12	5	54.36	3	53.03	55.00	2	325,158	0.00%
2021/04/09	11	50.91	25.5	50.67	50.00	-14.5	327,887	0.00%
2021/04/08	19	51.89	32	52.10	52.30	-13	328,861	0.00%
2021/04/07	19	50.54	45	50.16	50.50	-26	330,502	-0.01%
2021/04/06	20	48.00	15	48.72	49.50	5	339,217	0.00%
2021/04/01	59	47.04	172	47.67	47.90	-113	334,420	-0.03%	大賣/鉅額交易
2021/03/31	19	45.83	5	45.90	45.50	14	335,169	0.00%
2021/03/30	13	44.23	13	43.73	43.80	0	332,613	0.00%
2021/03/29	6	44.30	8	44.11	43.80	-2	334,642	0.00%
2021/03/26	4	42.46	10	43.19	43.05	-6	338,151	0.00%
2021/03/25	16	42.34	7	42.61	41.70	9	342,399	0.00%
2021/03/24	15	43.28	13	43.14	43.70	2	344,151	0.00%
2021/03/23	24	44.63	8	44.46	42.75	16	341,620	0.00%
2021/03/22	80	44.00	33	45.07	45.85	47	335,637	0.01%
2021/03/19	26	41.82	13	41.97	41.70	13	335,053	0.00%
2021/03/18	6	41.30	60.2	40.83	41.65	-54.2	336,025	-0.02%
2021/03/17	23	40.03	34	40.08	40.10	-11	338,081	0.00%
2021/03/16	20	39.65	116	39.45	39.60	-96	340,095	-0.03%	大賣/
2021/03/15	29	39.51	33	39.59	40.00	-4	343,638	0.00%
2021/03/12	44	38.80	87	38.90	38.80	-43	346,068	-0.01%
2021/03/11	26	38.80	20	39.20	38.15	6	345,247	0.00%
2021/03/10	40	38.26	15	38.37	38.05	25	343,580	0.01%
2021/03/09	27	37.61	57	38.14	38.40	-30	342,793	-0.01%
2021/03/08	20	37.73	22	38.15	37.35	-2	342,626	0.00%
2021/03/05	5	37.43	15	37.50	37.30	-10	343,254	0.00%
2021/03/04	18	37.53	6.3	37.61	37.30	11.7	344,270	0.00%
2021/03/03	23	37.17	26	37.49	38.05	-3	345,435	0.00%
2021/03/02	25	38.50	23	38.83	36.50	2	347,418	0.00%
2021/02/26	16	37.09	20	37.63	37.95	-4	346,878	0.00%
2021/02/25	29	37.49	31	37.60	37.65	-2	346,065	0.00%
2021/02/24	30	37.55	23	37.54	36.75	7	346,653	0.00%
2021/02/23	47	39.51	36	39.45	38.35	11	345,278	0.00%
2021/02/22	13	39.23	37	39.35	39.40	-24	343,575	-0.01%
2021/02/19	38	37.64	35	37.25	36.85	3	341,444	0.00%
2021/02/18	100	37.82	103	38.06	37.45	-3	340,564	0.00%	大賣/
2021/02/17	45	35.60	38	35.41	36.70	7	334,836	0.00%
2021/02/05	5	33.82	45	33.84	33.70	-40	333,779	-0.01%
2021/02/04	74	33.68	76	33.94	33.95	-2	333,977	0.00%
2021/02/03	146	33.77	25	34.25	33.55	121	335,365	0.04%	大買/鉅額交易
2021/02/02	138	33.53	86	33.23	34.10	52	334,637	0.02%	大買/
2021/02/01	35	31.01	32	31.50	31.20	3	332,819	0.00%
2021/01/29	62	32.26	63	31.49	31.20	-1	331,287	0.00%
2021/01/28	22.3	32.49	53	32.88	33.20	-30.7	329,188	-0.01%
2021/01/27	32	33.05	30	32.72	32.45	2	326,737	0.00%
2021/01/26	64	34.10	20	34.19	33.65	44	324,290	0.01%
2021/01/25	33	36.07	23	35.83	35.35	10	321,731	0.00%
2021/01/22	51	33.55	56	34.17	35.00	-5	317,020	0.00%
2021/01/21	13	31.96	21	32.52	32.10	-8	311,919	0.00%
2021/01/20	97	30.86	115	30.65	30.45	-18	307,578	-0.01%	大賣/
2021/01/19	86	32.65	22	33.69	32.00	64	301,961	0.02%
2021/01/18	16	33.51	25	33.64	34.00	-9	298,582	0.00%
2021/01/15	44	35.59	10	34.60	34.25	34	291,543	0.01%
2021/01/14	83	38.51	68	38.27	38.05	15	282,872	0.01%
2021/01/13	30	37.95	30	38.34	37.45	0	277,868	0.00%
2021/01/12	30	39.42	59	38.77	38.55	-29	271,214	-0.01%
2021/01/11	18	41.61	18	42.13	42.65	0	263,335	0.00%
2021/01/08	20	38.70	25	39.57	40.30	-5	258,827	0.00%
2021/01/07	34	39.92	16	40.30	38.45	18	251,081	0.01%
2021/01/06	32	43.87	35	43.40	42.55	-3	239,427	0.00%
2021/01/05	26	44.26	7	45.03	45.50	19	232,855	0.01%
2021/01/04	17	43.01	23.6	43.63	44.75	-6.6	225,311	0.00%
2020/12/31	21	39.27	30.5	39.13	40.70	-9.5	217,707	0.00%
2020/12/30	7	37.31	5	37.65	38.20	2	211,301	0.00%
2020/12/29	27	38.12	22	37.31	38.35	5	206,347	0.00%
2020/12/28	2	34.75	8	36.60	36.75	-6	193,655	0.00%
2020/12/25	1	33.15	15	32.78	33.45	-14	191,484	-0.01%
2020/12/24	11	31.14	0	0.00	31.00	11	186,562	0.01%
2020/12/23	2	30.50	2	30.35	30.70	0	184,624	0.00%
2020/12/22	100	31.49	83	31.73	30.20	17	182,936	0.01%
2020/12/21	138	32.35	137	32.66	32.55	1	178,077	0.00%	大買/大賣/
2020/12/18	30	30.20	32	30.47	30.60	-2	174,642	0.00%
2020/12/17	30	29.45	31.7	29.88	29.50	-1.7	169,195	0.00%
2020/12/16	12	29.82	10	29.68	29.65	2	168,328	0.00%
2020/12/15	12	29.32	10	29.55	28.65	2	165,748	0.00%
2020/12/14	3	29.43	10	28.23	29.45	-7	161,575	0.00%
2020/12/11	38	28.01	24	27.54	27.15	14	159,719	0.01%
2020/12/10	30	28.45	32	28.90	28.90	-2	156,348	0.00%
2020/12/09	41	27.66	31	27.90	28.50	10	157,119	0.01%
2020/12/08	33	25.70	48	26.54	26.65	-15	154,716	-0.01%
2020/12/07	10	24.65	15	23.95	24.25	-5	149,613	0.00%
2020/12/04	1	24.20	0	0.00	24.20	1	148,675	0.00%
2020/12/03	50	24.94	70	24.69	24.75	-20	148,725	-0.01%
2020/12/02	44	24.69	49	24.78	24.65	-5	150,359	0.00%
2020/12/01	57	24.10	40	24.26	24.30	17	149,880	0.01%
2020/11/30	25	25.07	0	0.00	24.70	25	148,944	0.02%
2020/11/27	20	24.56	22	24.96	25.10	-2	147,374	0.00%
2020/11/26	17	24.46	11	24.66	24.65	6	146,402	0.00%
2020/11/25	2	23.90	28	23.97	23.85	-26	145,358	-0.02%
2020/11/24	33	23.66	7	23.19	23.15	26	142,622	0.02%
2020/11/23	2	23.45	11	23.35	23.45	-9	141,379	-0.01%
2020/11/20	3	22.00	1	22.00	22.55	2	141,017	0.00%
2020/11/19	10	21.92	0	0.00	21.95	10	142,743	0.01%
2020/11/18	0	0.00	10.2	21.91	22.50	-10.2	140,647	-0.01%
2020/11/17	13	21.16	2.4	21.05	21.10	10.7	137,819	0.01%
2020/11/11	6	19.39	4	20.15	20.20	2	138,779	0.00%
2020/11/10	1	19.70	0	0.00	19.95	1	137,101	0.00%
2020/11/09	0	0.00	25.5	21.60	21.70	-25.5	131,851	-0.02%
2020/11/06	0	0.00	8	20.24	20.35	-8	128,364	-0.01%
2020/11/04	0	19.70	8	19.80	19.80	-8	126,762	-0.01%
2020/11/02	0	0.00	1	19.10	19.20	-1	124,190	0.00%
2020/10/30	0	0.00	1	19.25	18.90	-1	121,735	0.00%
2020/10/29	0	0.00	1	18.65	18.95	-1	119,885	0.00%
2020/10/28	3	18.90	0	0.00	18.80	3	117,910	0.00%
2020/10/26	4	19.53	22	19.40	19.80	-18	113,934	-0.02%
2020/10/16	2	17.85	2	17.65	17.65	0	103,316	0.00%
2020/10/15	0	0.00	4	17.41	17.50	-4	101,167	0.00%
2020/10/13	5	16.91	8	16.86	17.00	-3	98,781	0.00%
2020/10/08	10	16.55	0	0.00	16.65	10	95,101	0.01%
2020/10/07	4	16.40	25	16.65	16.65	-21	94,341	-0.02%
2020/10/05	0	0.00	10	16.30	16.45	-10	92,554	-0.01%
2020/09/25	8	15.50	0	0.00	15.40	8	88,039	0.01%
2020/09/23	10	15.13	5	15.10	15.20	5	83,579	0.01%
2020/09/22	10	15.80	0	0.00	15.80	10	79,654	0.01%
2020/09/21	0	0.00	1	15.65	15.80	-1	78,597	0.00%
2020/09/18	10	15.95	0	0.00	16.05	10	77,335	0.01%
2020/09/17	7	16.55	7	16.10	16.10	0	76,254	0.00%
2020/09/16	7	15.93	7	15.65	16.10	0	74,588	0.00%
2020/09/14	8	16.98	9	17.40	16.50	-1	69,318	0.00%
2020/09/11	8	18.46	0	0.00	17.70	8	64,199	0.01%
2020/09/09	5	18.95	0	0.00	19.00	5	59,235	0.01%
2020/09/08	0	0.00	20	18.62	18.70	-20	57,847	-0.03%
2020/09/07	0	0.00	8	19.21	18.80	-8	55,986	-0.01%
2020/09/04	5	18.00	0	0.00	18.80	5	52,869	0.01%
2020/09/03	10	17.60	31	18.08	18.20	-21	51,321	-0.04%
2020/09/02	0	0.00	2	17.40	17.60	-2	49,450	0.00%
2020/09/01	15	17.02	0	0.00	17.20	15	48,390	0.03%
2020/08/31	0	0.00	7	17.59	17.40	-7	46,838	-0.01%
2020/08/28	5	16.50	0	0.00	16.35	5	43,576	0.01%
2020/08/26	5	16.15	5	16.60	16.45	0	41,223	0.00%
2020/08/25	5	16.15	28	16.06	16.30	-23	39,046	-0.06%
2020/08/21	2	15.40	0	0.00	15.20	2	34,183	0.01%
2020/08/20	1	14.90	2	15.58	15.00	-1	32,488	0.00%
2020/08/19	1	15.35	0	0.00	15.40	1	29,075	0.00%
2020/08/18	14	15.01	3	15.25	15.20	11	26,709	0.04%
2020/08/17	3	13.90	1	14.90	14.90	2	23,874	0.01%
2020/08/14	6	13.23	45	13.49	13.55	-39	21,723	-0.18%
2020/08/12	2	12.20	0	0.00	12.20	2	18,795	0.01%
2020/08/11	7	12.55	2	12.55	12.45	5	18,327	0.03%
2020/08/10	5	12.10	50	12.10	12.50	-45	16,859	-0.27%
2020/08/07	0	0.00	17	11.36	11.40	-17	15,756	-0.11%
2020/08/06	0	0.00	3	11.25	11.15	-3	15,304	-0.02%
2020/07/27	0	0.00	15	10.87	10.80	-15	15,648	-0.10%
2020/07/17	0	0.00	10	10.85	10.85	-10	16,106	-0.06%
2020/07/14	10	10.70	0	0.00	10.70	10	16,443	0.06%
2020/07/13	5	10.80	0	0.00	10.80	5	16,520	0.03%
2020/07/09	0	0.00	2	11.05	11.05	-2	16,775	-0.01%
2020/07/07	10	11.25	20	11.20	11.25	-10	16,658	-0.06%
2020/07/06	2	11.15	0	0.00	11.15	2	16,800	0.01%
2020/06/19	10	10.90	0	0.00	10.80	10	16,841	0.06%
2020/06/18	3	10.95	0	0.00	11.00	3	16,660	0.02%
2020/06/12	2	10.80	0	0.00	10.85	2	17,087	0.01%
2020/06/11	5	11.10	0	0.00	10.95	5	17,309	0.03%
2020/06/05	0	0.00	100	11.40	11.40	-100	17,760	-0.56%
2020/06/04	2	11.25	0	0.00	11.25	2	17,751	0.01%
2020/06/03	3	11.25	0	0.00	11.30	3	17,902	0.02%
2020/06/01	0	0.00	4	11.30	11.20	-4	18,068	-0.02%
2020/05/28	100	10.90	0	0.00	10.90	100	17,750	0.56%
2020/05/21	1	11.00	0	0.00	11.00	1	17,444	0.01%
2020/05/20	0	0.00	0.1	10.70	10.75	-0.1	16,708	0.00%
2020/05/19	0	0.00	0.8	10.70	10.70	-0.8	16,592	0.00%
2020/05/18	0	0.00	1	10.65	10.70	-1	16,605	-0.01%
2020/04/30	2	10.98	100	11.10	11.10	-98	16,615	-0.59%
2020/04/21	0	0.00	5	10.15	9.88	-5	16,366	-0.03%
2020/04/16	10	10.25	5	10.25	10.30	5	16,326	0.03%
2020/04/15	100	10.40	5	10.60	10.35	95	16,298	0.58%
2020/04/13	0	0.00	5	10.05	10.05	-5	15,991	-0.03%
2020/04/10	5	10.30	0	0.00	10.20	5	16,231	0.03%
2020/04/09	1	10.05	0	0.00	10.25	1	16,548	0.01%
2020/04/01	5	9.12	0	0.00	9.10	5	15,850	0.03%
2020/03/31	10	9.23	0	0.00	9.25	10	15,718	0.06%
2020/03/19	1	9.45	0	0.00	9.20	1	14,834	0.01%
2020/03/18	50	9.50	0	0.00	9.50	50	14,626	0.34%
2020/03/16	0	0.00	0.3	9.89	9.86	-0.3	14,019	0.00%
2020/03/13	10	10.20	0	0.00	10.45	10	13,652	0.07%
2020/03/11	0	0.00	10	11.75	11.55	-10	13,052	-0.08%
2020/03/10	10	11.35	0	0.00	11.70	10	13,299	0.08%
2020/03/09	0	0.00	2	11.55	11.40	-2	12,959	-0.02%
2020/03/02	0	0.00	8	11.50	11.40	-8	12,380	-0.06%
2020/02/20	1	11.90	0	0.00	11.85	1	12,626	0.01%
2020/02/07	10	11.70	0	0.00	11.65	10	12,421	0.08%
2020/02/04	10	11.50	0	0.00	11.60	10	13,085	0.08%
2020/01/31	10	11.90	0	0.00	11.75	10	13,329	0.08%
2020/01/30	1	12.05	0	0.00	11.80	1	13,347	0.01%
2020/01/20	4	13.10	0	0.00	12.95	4	13,050	0.03%
2020/01/15	0	0.00	10	13.20	13.15	-10	13,205	-0.08%
2020/01/14	0	0.00	9	13.25	13.20	-9	13,241	-0.07%
2020/01/03	0	0.00	2	12.95	13.00	-2	12,096	-0.02%
2019/12/05	0	0.00	20.5	12.33	12.35	-20.5	11,600	-0.18%
2019/11/21	10	12.55	0	0.00	12.55	10	10,902	0.09%
2019/11/20	0	0.00	0.7	12.80	12.85	-0.7	10,885	-0.01%
2019/11/18	0	0.00	0	12.40	12.50	0	10,589	0.00%
2019/11/06	0	0.00	5	12.80	12.80	-5	11,286	-0.04%
2019/11/04	0	0.00	4	12.75	12.80	-4	10,738	-0.04%
2019/10/30	10	12.50	0	0.00	12.60	10	11,159	0.09%
2019/10/29	2	12.85	0	0.00	12.70	2	10,954	0.02%
2019/10/28	10	13.05	0	0.00	13.05	10	11,109	0.09%
2019/10/24	0	0.00	3	13.10	13.10	-3	11,016	-0.03%
2019/09/24	5	13.20	0	0.00	13.05	5	13,149	0.04%
2019/09/10	0	0.00	2	13.15	13.15	-2	13,246	-0.02%
2019/09/05	0	0.00	5	13.00	13.05	-5	13,032	-0.04%
2019/08/16	1	12.65	0	0.00	12.65	1	12,780	0.01%
2019/08/06	0	0.00	1.7	13.22	13.25	-1.7	12,195	-0.01%
2019/07/30	2	14.50	0	0.00	14.25	2	11,591	0.02%
2019/07/25	0	0.00	2	14.10	14.10	-2	11,566	-0.02%
2019/07/24	2	13.73	0	0.00	13.75	2	11,420	0.02%
2019/07/22	0	0.00	2	14.05	14.15	-2	11,146	-0.02%
2019/07/05	0	0.00	6	13.50	13.55	-6	12,131	-0.05%
2019/07/04	2	13.55	0	0.00	13.50	2	11,989	0.02%
2019/07/02	0	0.00	0.2	13.20	13.30	-0.2	11,767	0.00%
2019/07/01	0.1	13.00	5	13.05	13.10	-4.9	11,539	-0.04%
2019/05/22	5	12.15	0	0.00	12.10	5	12,203	0.04%
2019/05/02	2	13.70	0	0.00	13.75	2	10,789	0.02%
2019/04/24	2	13.30	5	13.50	13.20	-3	10,129	-0.03%
2019/04/22	2	13.45	0	0.00	13.30	2	9,816	0.02%
2019/04/19	0	0.00	5	12.90	12.95	-5	9,401	-0.05%
2019/04/18	0	0.00	5	12.75	12.60	-5	8,979	-0.06%
2019/03/26	5	11.85	0	0.00	11.85	5	8,036	0.06%
2019/03/15	0	0.00	2	12.10	12.20	-2	8,818	-0.02%
2019/03/13	0	0.00	4	12.24	12.20	-4	8,915	-0.04%
2019/02/27	2	12.50	10	12.60	12.45	-8	11,874	-0.07%
2019/02/22	5	12.20	0	0.00	12.15	5	11,516	0.04%
2019/02/19	5	11.95	0	0.00	11.90	5	11,208	0.04%
2019/02/14	10	11.95	0	0.00	11.90	10	11,375	0.09%
2018/12/27	0	0.00	1	12.00	12.00	-1	12,791	-0.01%
2018/12/25	1	11.95	0	0.00	11.85	1	12,773	0.01%
2018/12/20	0	0.00	10	12.40	12.30	-10	12,629	-0.08%
2018/12/19	5	12.60	0	0.00	12.55	5	12,524	0.04%
2018/12/17	0	0.00	5	12.85	12.85	-5	12,300	-0.04%
2018/12/14	0	0.00	5	12.45	12.50	-5	12,009	-0.04%
2018/12/04	1	12.00	2	12.18	12.25	-1	10,963	-0.01%
2018/12/03	0.9	12.00	15	12.02	11.95	-14.1	10,609	-0.13%
2018/11/30	20	11.70	30	11.69	11.65	-10	10,062	-0.10%
2018/11/29	5	12.25	0	0.00	12.00	5	9,059	0.06%
2018/11/28	0	0.00	5	11.95	12.15	-5	8,833	-0.06%
2018/11/26	0	0.00	10	11.65	11.65	-10	8,199	-0.12%
2018/11/21	0	0.00	5	11.60	11.70	-5	8,322	-0.06%
2018/11/20	0	0.00	5	11.60	11.65	-5	8,193	-0.06%
2018/11/14	0	0.00	5	11.50	11.70	-5	8,118	-0.06%
2018/11/13	0	0.00	5	11.30	11.40	-5	8,000	-0.06%
2018/11/05	10	11.45	0	0.00	11.40	10	8,110	0.12%
2018/11/01	5	11.25	0	0.00	11.25	5	8,056	0.06%
2018/10/29	0	0.00	5	11.15	11.15	-5	8,089	-0.06%
2018/10/23	0.2	11.95	0	0.00	11.85	0.2	8,012	0.00%
2018/10/01	0	0.00	1.6	13.05	13.05	-1.6	7,518	-0.02%
2018/09/28	0	0.00	0.7	12.90	12.80	-0.7	7,596	-0.01%
2018/09/27	0	0.00	2	13.05	13.05	-2	7,588	-0.03%
2018/09/25	0	0.00	5	12.85	12.90	-5	7,581	-0.07%
2018/09/14	5	12.40	0	0.00	12.40	5	8,688	0.06%
2018/09/13	0	0.00	5	12.40	12.35	-5	8,809	-0.06%
2018/09/11	5	12.15	0	0.00	12.30	5	8,988	0.06%
2018/09/10	0	0.00	5	12.10	12.10	-5	9,068	-0.06%
2018/09/05	1	12.80	0	0.00	12.70	1	8,928	0.01%
2018/09/04	2	12.90	0	0.00	12.90	2	8,931	0.02%
2018/08/29	3	12.80	0	0.00	13.00	3	9,103	0.03%
2018/08/27	3	13.40	0	0.00	13.40	3	8,847	0.03%
2018/08/22	0	0.00	3	13.60	13.65	-3	9,155	-0.03%
2018/08/13	2	13.45	0	0.00	13.45	2	10,142	0.02%
2018/08/10	2	13.90	0	0.00	13.90	2	10,133	0.02%
2018/08/06	0	0.00	5	14.40	14.40	-5	10,217	-0.05%
2018/08/01	5	14.25	0	0.00	14.15	5	10,196	0.05%
2018/07/18	2	13.35	2	13.35	13.40	0	11,359	0.00%
2018/07/05	2	13.00	0	0.00	12.90	2	11,719	0.02%
2018/07/03	0	0.00	5	13.25	13.20	-5	11,842	-0.04%
2018/06/27	10	13.25	0	0.00	13.05	10	11,368	0.09%
2018/06/21	4	14.25	0	0.00	14.25	4	11,323	0.04%
2018/06/20	6	14.40	0	0.00	14.35	6	11,437	0.05%
2018/05/30	2	14.75	0	0.00	14.75	2	13,509	0.01%
2018/05/23	1	15.30	0	0.00	15.25	1	13,882	0.01%
2018/05/22	1	15.45	1	15.70	15.40	0	13,950	0.00%
2018/05/15	0	0.00	10	14.70	14.80	-10	14,406	-0.07%
2018/05/14	10	14.70	10	14.65	14.65	0	15,200	0.00%
2018/05/08	0	0.00	5	15.10	15.05	-5	15,796	-0.03%
2018/04/30	9	15.10	10	14.85	15.10	-1	16,509	-0.01%
2018/04/27	0	0.00	1	14.20	14.30	-1	16,687	-0.01%
2018/04/26	5	14.30	0	0.00	14.20	5	17,170	0.03%
2018/04/24	5	14.65	5	14.55	14.55	0	17,631	0.00%
2018/04/12	5	15.05	0	0.00	15.00	5	20,260	0.02%
2018/03/29	8	15.05	0	0.00	15.05	8	29,102	0.03%
2018/03/12	0	0.00	15	15.83	15.85	-15	31,022	-0.05%
2018/03/09	0	0.00	10	15.50	15.45	-10	31,322	-0.03%
2018/03/05	10	15.33	0	0.00	15.20	10	32,372	0.03%
2018/03/01	20	15.70	0	0.00	15.90	20	32,670	0.06%
2018/02/27	5	15.50	15	15.65	15.45	-10	32,580	-0.03%
2018/02/23	0	0.00	5	15.70	15.50	-5	32,621	-0.02%
2018/02/08	5	15.25	0	0.00	15.25	5	32,727	0.02%
2018/02/07	10	15.80	5	15.80	15.50	5	32,820	0.02%
2018/02/06	25	15.35	0	0.00	15.30	25	33,097	0.08%
2018/02/05	5	16.40	0	0.00	16.45	5	32,631	0.02%
2018/02/02	10	16.85	0	0.00	16.80	10	32,616	0.03%
2018/02/01	0	0.00	12	17.10	17.15	-12	32,782	-0.04%
2018/01/26	5	17.25	0	0.00	17.25	5	33,972	0.01%
2018/01/25	6	17.45	0	0.00	17.40	6	34,056	0.02%
2018/01/24	6	17.65	30	17.55	17.60	-24	34,671	-0.07%
2018/01/23	1	17.45	90	17.15	17.15	-89	34,505	-0.26%
2018/01/22	12	17.53	0	0.00	17.50	12	34,772	0.03%
2018/01/19	30	18.08	31	18.05	18.05	-1	34,455	0.00%
2018/01/18	10	18.05	1	18.20	18.10	9	34,640	0.03%
2018/01/16	30	17.80	20	17.85	17.80	10	35,518	0.03%
2018/01/12	0	0.00	16	17.95	18.00	-16	36,139	-0.04%
2018/01/11	21	17.85	20	17.85	17.85	1	35,930	0.00%
2018/01/10	120	18.02	10	17.75	17.75	110	35,893	0.31%	大買/鉅額交易
2018/01/08	6	18.23	5	18.45	18.40	1	35,487	0.00%
2018/01/05	11	18.56	13	18.57	18.70	-2	35,212	-0.01%
2018/01/04	0	0.00	43	17.65	18.15	-43	32,858	-0.13%
2018/01/03	12	17.79	2	18.45	17.70	10	31,810	0.03%
2018/01/02	0	0.00	7.3	17.37	17.95	-7.3	29,691	-0.02%