長榮 (2603)-永興-大墩券商分點個股進出

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
4700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－永興-大墩券商分點個股進出

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

永興-大墩券商分點個股進出
永興-大墩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	2.1	192.57	23.6	190.06	193.50	-21.5	41,355	-0.05%
2024/05/08	15.7	175.06	0	0.00	172.50	15.7	39,204	0.04%
2024/05/07	4	181.50	0	0.00	178.00	4	38,428	0.01%
2024/05/06	2	180.50	1	180.50	180.50	1	38,171	0.00%
2024/05/03	2	180.00	0	0.00	180.00	2	38,082	0.01%
2024/05/02	1	184.50	0	0.00	181.50	1	37,955	0.00%
2024/04/30	4	187.50	1	187.50	189.50	3	37,605	0.01%
2024/04/29	5	191.50	9	191.33	191.50	-4	37,284	-0.01%
2024/04/26	0	0.00	3.2	185.46	187.00	-3.2	36,888	-0.01%
2024/04/25	0	0.00	2	179.50	181.00	-2	36,262	-0.01%
2024/04/23	2	173.50	0	0.00	173.50	2	36,537	0.01%
2024/04/22	4	175.50	5	180.40	174.00	-1	36,681	0.00%
2024/04/19	4.1	173.45	5	176.90	172.50	-0.9	36,159	0.00%
2024/04/18	4	169.50	0	0.00	168.00	4	36,032	0.01%
2024/04/17	1	170.00	0	0.00	170.50	1	36,093	0.00%
2024/04/16	0	0.00	0.1	173.00	170.50	-0.1	36,505	0.00%
2024/04/15	1	178.50	2.1	178.98	178.00	-1.1	37,006	0.00%
2024/04/12	0	0.00	3	176.00	176.50	-3	37,086	-0.01%
2024/04/11	0	0.00	5	175.00	175.00	-5	37,542	-0.01%
2024/04/10	0	0.00	3	171.00	169.00	-3	38,445	-0.01%
2024/04/09	6.1	170.99	7	171.07	171.00	-0.9	39,073	0.00%
2024/04/08	10	168.50	0	0.00	168.00	10	39,673	0.03%
2024/04/03	4	165.38	0	0.00	165.00	4	39,600	0.01%
2024/04/02	7	164.71	0	0.00	165.50	7	39,719	0.02%
2024/04/01	11	169.59	0.3	169.50	167.50	10.7	39,542	0.03%
2024/03/29	0	0.00	8.3	175.52	172.00	-8.3	39,509	-0.02%
2024/03/28	0.3	174.50	2	177.50	176.00	-1.7	39,026	0.00%
2024/03/27	0	0.00	4.3	174.14	175.50	-4.3	38,886	-0.01%
2024/03/26	2.1	172.12	4	172.00	171.50	-1.9	39,666	0.00%
2024/03/25	0.4	173.50	3	172.17	173.50	-2.6	40,019	-0.01%
2024/03/22	3.3	170.55	0	0.00	170.00	3.3	40,849	0.01%
2024/03/21	1	181.00	1.5	176.50	175.00	-0.5	41,611	0.00%
2024/03/20	2.1	181.64	6.3	182.11	176.00	-4.2	41,532	-0.01%
2024/03/19	1.1	167.09	14.2	173.30	177.00	-13.1	40,415	-0.03%
2024/03/18	15.3	163.39	0	0.00	164.50	15.3	39,780	0.04%
2024/03/15	25.1	168.34	1	166.50	166.50	24.1	40,039	0.06%
2024/03/14	0.2	183.17	1	183.50	183.50	-0.9	38,795	0.00%
2024/03/13	0	0.00	0.4	191.00	191.00	-0.4	38,018	0.00%
2024/03/12	0.1	187.50	0	0.00	187.50	0.1	37,317	0.00%
2024/03/11	3	180.67	3.1	179.98	180.00	-0.1	36,896	0.00%
2024/03/08	0.6	182.50	5	187.00	179.50	-4.4	36,775	-0.01%
2024/03/07	3	177.33	14	176.61	177.50	-11	36,257	-0.03%
2024/03/06	0	0.00	3.8	171.39	171.50	-3.8	35,864	-0.01%
2024/03/05	5	172.30	8	174.13	173.50	-3	35,697	-0.01%
2024/03/04	0	0.00	3	167.50	172.00	-3	35,258	-0.01%
2024/03/01	2	165.25	14	165.21	165.00	-12	34,722	-0.03%
2024/02/29	1	164.50	17	165.59	165.50	-16	34,435	-0.05%
2024/02/27	2	160.50	5.4	160.43	159.50	-3.4	33,938	-0.01%
2024/02/26	22	159.55	3	159.50	160.00	19	33,830	0.06%
2024/02/23	0.1	159.00	2	164.00	159.50	-1.9	33,829	-0.01%
2024/02/22	0	0.00	7	161.93	162.50	-7	33,543	-0.02%
2024/02/21	0	0.00	3	157.33	155.00	-3	32,882	-0.01%
2024/02/20	0	0.00	1.1	153.55	153.50	-1.1	32,583	0.00%
2024/02/19	1	149.00	0	0.00	149.00	1	32,553	0.00%
2024/02/16	1	150.00	1	150.50	148.00	0	32,785	0.00%
2024/02/15	1	147.50	0	0.00	149.00	1	33,361	0.00%
2024/02/05	0	0.00	1	151.00	152.00	-1	33,037	0.00%
2024/02/02	12	152.25	0	0.00	150.00	12	32,998	0.04%
2024/02/01	1	156.50	6	156.00	157.00	-5	32,542	-0.02%
2024/01/31	1	150.50	0	0.00	150.50	1	32,117	0.00%
2024/01/30	0	0.00	2	151.50	151.50	-2	32,035	-0.01%
2024/01/25	0	0.00	0.1	152.00	151.50	-0.1	32,011	0.00%
2024/01/24	0.2	156.50	1	155.50	153.50	-0.8	31,874	0.00%
2024/01/23	3	153.50	0	0.00	152.50	3	31,848	0.01%
2024/01/22	8	150.44	0	0.00	152.50	8	31,840	0.03%
2024/01/18	0	0.00	3.1	154.98	158.00	-3.1	31,319	-0.01%
2024/01/16	1	159.00	1	153.00	153.50	0	30,351	0.00%
2024/01/15	0	0.00	3	159.17	158.50	-3	29,887	-0.01%
2024/01/12	0.1	154.50	11.2	156.02	156.50	-11.1	29,552	-0.04%
2024/01/11	2	149.50	1	149.50	149.00	1	28,933	0.00%
2024/01/10	9.2	147.30	1	147.00	148.00	8.2	28,833	0.03%
2024/01/09	2.1	151.98	0	0.00	151.50	2.1	28,159	0.01%
2024/01/08	0	0.00	3	161.83	160.50	-3	27,201	-0.01%
2024/01/05	7.3	161.31	4	162.13	162.50	3.3	26,660	0.01%
2024/01/04	0	0.00	1.1	159.36	161.00	-1.1	26,027	0.00%
2024/01/03	1	154.00	1.2	153.88	155.00	-0.2	25,080	0.00%
2024/01/02	0	0.00	8.2	151.95	151.00	-8.2	24,376	-0.03%
2023/12/29	0	0.00	0.4	143.00	143.50	-0.4	23,571	0.00%
2023/12/28	3.2	143.22	0.1	144.50	143.00	3.1	23,503	0.01%
2023/12/27	1	150.50	5.2	149.87	147.00	-4.2	23,295	-0.02%
2023/12/26	0	0.00	3.2	145.09	146.50	-3.2	23,118	-0.01%
2023/12/25	2.2	144.23	5.8	142.28	142.00	-3.7	22,603	-0.02%
2023/12/22	1	151.00	1.2	152.25	153.00	-0.2	21,338	0.00%
2023/12/21	0	0.00	13.8	149.91	152.00	-13.8	20,511	-0.07%
2023/12/20	2	146.75	8	146.44	148.00	-6	19,284	-0.03%
2023/12/19	1	146.50	10	144.00	147.00	-9	18,551	-0.05%
2023/12/18	4.1	138.59	13	140.54	141.50	-8.9	17,480	-0.05%
2023/12/15	1	133.50	13	133.46	134.00	-12	16,324	-0.07%
2023/12/14	1	127.50	9	128.50	129.00	-8	15,980	-0.05%
2023/12/13	3	127.00	13	127.65	129.50	-10	16,287	-0.06%
2023/12/12	1	128.00	18	126.33	129.00	-17	17,166	-0.10%
2023/12/11	0	0.00	1	122.00	122.00	-1	16,528	-0.01%
2023/12/08	5	117.00	5	117.00	118.50	0	16,123	0.00%
2023/12/06	1	117.50	5	117.00	117.00	-4	16,028	-0.02%
2023/12/05	1	117.00	0	0.00	117.50	1	15,952	0.01%
2023/12/04	0	0.00	2	118.00	118.50	-2	15,627	-0.01%
2023/11/29	4	112.25	0	0.00	112.00	4	15,059	0.03%
2023/11/28	8	114.00	2	114.00	114.00	6	14,999	0.04%
2023/11/17	2	115.00	0	0.00	115.00	2	14,806	0.01%
2023/11/14	0	0.00	4	113.50	114.00	-4	15,129	-0.03%
2023/11/10	2	108.50	0	0.00	109.00	2	14,845	0.01%
2023/11/09	0	0.00	0.3	109.00	109.00	-0.3	14,856	0.00%
2023/11/08	0	0.00	1	107.50	107.50	-1	15,081	-0.01%
2023/11/06	6	108.58	1	109.00	109.00	5	15,305	0.03%
2023/11/03	2	112.50	6	112.58	113.00	-4	15,267	-0.03%
2023/11/02	0	0.00	3	110.00	110.50	-3	15,404	-0.02%
2023/10/19	0	0.00	0.2	104.00	103.50	-0.2	18,547	0.00%
2023/10/18	0.1	103.00	0	0.00	102.50	0.1	18,937	0.00%
2023/10/17	2	103.00	0	0.00	103.00	2	19,151	0.01%
2023/10/16	0	0.00	1	103.00	104.00	-1	19,727	-0.01%
2023/10/11	12	105.13	1	104.00	103.50	11	20,907	0.05%
2023/10/06	2	111.75	1	111.00	111.00	1	21,333	0.00%
2023/10/03	7	111.07	3	111.83	110.50	4	22,392	0.02%
2023/10/02	4	113.38	0	0.00	113.50	4	22,820	0.02%
2023/09/27	5	116.00	2	115.25	116.00	3	24,267	0.01%
2023/09/26	4	116.00	0	0.00	115.50	4	27,344	0.01%
2023/09/25	1	115.50	5	115.00	116.00	-4	28,400	-0.01%
2023/09/21	0	0.00	2	115.25	115.50	-2	32,343	-0.01%
2023/09/20	2	118.25	3	118.50	117.50	-1	32,854	0.00%
2023/09/19	2	116.50	1	117.00	116.00	1	33,020	0.00%
2023/09/18	2	118.00	3	117.67	117.00	-1	33,391	0.00%
2023/09/15	3	118.17	12	118.08	118.50	-9	33,494	-0.03%
2023/09/14	0	0.00	6	108.17	109.50	-6	32,626	-0.02%
2023/09/13	7	106.36	0	0.00	106.50	7	32,821	0.02%
2023/09/08	0	0.00	2	107.00	107.00	-2	34,493	-0.01%
2023/09/05	6	107.00	0.3	107.33	108.50	5.7	35,164	0.02%
2023/08/29	0	0.00	1	105.50	105.50	-1	36,398	0.00%
2023/08/25	0.1	107.00	0	0.00	105.50	0.1	36,830	0.00%
2023/08/23	0	0.00	13	106.58	106.50	-13	37,332	-0.03%
2023/08/21	2.2	106.00	0	0.00	105.00	2.2	37,731	0.01%
2023/08/18	0	0.00	4	107.00	107.00	-4	37,575	-0.01%
2023/08/15	4	106.75	2	106.00	106.00	2	36,768	0.01%
2023/08/14	1	107.50	10	106.00	106.50	-9	36,783	-0.02%
2023/08/11	4	106.38	2	107.75	108.00	2	36,707	0.01%
2023/08/10	3	106.50	3	107.00	107.00	0	36,734	0.00%
2023/08/08	1	107.50	0	0.00	107.50	1	36,719	0.00%
2023/08/07	4	105.38	2	106.00	106.50	2	36,651	0.01%
2023/08/04	0	0.00	1.1	108.00	109.00	-1.1	36,474	0.00%
2023/08/02	5.2	104.04	1	104.50	105.00	4.2	36,055	0.01%
2023/08/01	2	104.50	0	0.00	105.50	2	35,949	0.01%
2023/07/31	11.2	107.13	0	0.00	104.00	11.2	35,838	0.03%
2023/07/28	1	106.50	26.3	107.29	107.50	-25.3	35,459	-0.07%
2023/07/27	1	102.50	1	103.00	103.00	0	35,471	0.00%
2023/07/26	0	0.00	14	101.93	102.00	-14	35,888	-0.04%
2023/07/24	1	99.70	1	99.30	99.30	0	35,591	0.00%
2023/07/21	1	100.50	3	101.00	101.00	-2	35,463	-0.01%
2023/07/20	1	99.20	0	0.00	101.00	1	35,242	0.00%
2023/07/19	4.4	100.24	3	100.50	98.10	1.4	34,939	0.00%
2023/07/18	4.1	99.05	9	99.40	98.60	-4.9	34,607	-0.01%
2023/07/17	2	98.70	0	0.00	98.40	2	34,323	0.01%
2023/07/14	4	97.45	4	97.80	96.50	0	34,205	0.00%
2023/07/13	6.1	98.37	5.3	97.37	95.90	0.8	34,165	0.00%
2023/07/12	24	101.48	15	100.83	100.50	9	33,790	0.03%
2023/07/11	1	103.50	5	104.00	104.00	-4	33,810	-0.01%
2023/07/10	4	106.00	12	106.17	104.50	-8	33,576	-0.02%
2023/07/07	13	106.65	3	107.83	108.00	10	33,543	0.03%
2023/07/06	4	106.00	7	106.21	106.50	-3	33,027	-0.01%
2023/07/05	7	106.50	6	105.58	107.00	1	32,746	0.00%
2023/07/04	21.3	107.51	3	109.17	105.50	18.3	31,898	0.06%
2023/07/03	6	101.08	2	102.50	102.50	4	28,846	0.01%
2023/06/30	104	91.25	26	92.46	93.50	78	27,771	0.28%	大買/
2023/06/29	17.2	154.65	51.3	154.64	155.00	-34.1	25,531	-0.13%
2023/06/28	5	157.30	40	157.25	157.50	-35	23,792	-0.15%
2023/06/27	1	161.00	1	161.50	161.00	0	23,207	0.00%
2023/06/26	4	159.38	6	158.92	160.00	-2	22,956	-0.01%
2023/06/21	3	159.67	20	159.25	158.00	-17	22,405	-0.08%
2023/06/19	0	0.00	2	163.00	162.00	-2	21,797	-0.01%
2023/06/16	0.1	163.00	30.1	165.63	166.00	-30	21,478	-0.14%
2023/06/15	0	0.00	7	163.00	162.00	-7	21,093	-0.03%
2023/06/14	4.5	161.71	10.2	161.50	161.50	-5.7	21,133	-0.03%
2023/06/13	2	156.00	0	0.00	157.00	2	21,751	0.01%
2023/06/12	1	155.00	0	0.00	155.50	1	23,770	0.00%
2023/06/08	1.4	154.79	7	154.71	154.00	-5.6	24,993	-0.02%
2023/06/07	1	151.00	0	0.00	151.00	1	25,857	0.00%
2023/06/06	12	151.50	1	151.00	151.50	11	26,019	0.04%
2023/06/05	13.1	151.34	5	151.00	151.00	8.1	26,045	0.03%
2023/06/02	10.1	153.00	0	0.00	152.50	10.1	26,017	0.04%
2023/06/01	11	153.91	12	152.50	153.50	-1	26,177	0.00%
2023/05/31	2	156.50	2	156.00	153.00	0	26,502	0.00%
2023/05/30	1	155.50	3	153.50	153.50	-2	26,649	-0.01%
2023/05/29	2	155.00	3	156.17	157.00	-1	26,666	0.00%
2023/05/26	3	150.50	5.8	152.84	152.50	-2.8	26,727	-0.01%
2023/05/25	5.1	150.50	0	0.00	150.00	5.1	26,905	0.02%
2023/05/24	0.1	152.00	0	0.00	151.50	0.1	27,177	0.00%
2023/05/23	13.7	152.32	0	0.00	151.50	13.7	27,736	0.05%
2023/05/22	2.3	153.65	1	154.50	153.50	1.3	27,619	0.00%
2023/05/19	0.2	151.00	0	0.00	150.50	0.2	27,430	0.00%
2023/05/17	1.3	151.10	7	151.29	151.00	-5.8	27,418	-0.02%
2023/05/16	5.1	151.50	0	0.00	151.00	5.1	27,540	0.02%
2023/05/15	0	0.00	0	152.50	152.50	0	27,598	0.00%
2023/05/12	1	152.00	0	0.00	152.50	1	27,656	0.00%
2023/05/10	1	155.00	1	154.00	155.00	0	27,613	0.00%
2023/05/08	8	151.00	0	0.00	151.00	8	27,731	0.03%
2023/05/05	1	152.00	0	0.00	151.50	1	28,099	0.00%
2023/05/04	8.4	151.38	0	0.00	150.50	8.4	28,367	0.03%
2023/05/03	16	151.75	1	149.50	150.00	15	28,270	0.05%
2023/05/02	13	155.96	5	155.50	155.50	8	27,680	0.03%
2023/04/27	10	159.05	2	159.00	159.00	8	27,278	0.03%
2023/04/26	7	159.93	0	0.00	160.00	7	27,299	0.03%
2023/04/25	0.1	162.50	0	0.00	162.00	0.1	27,227	0.00%
2023/04/24	3	165.00	3	165.00	165.00	0	27,297	0.00%
2023/04/20	1	168.50	7	169.43	170.50	-6	27,297	-0.02%
2023/04/19	3	169.67	0	0.00	168.00	3	27,522	0.01%
2023/04/18	10.1	169.85	3	174.33	170.00	7.1	27,398	0.03%
2023/04/17	2	173.50	3	174.50	174.50	-1	27,159	0.00%
2023/04/14	11	168.68	3	169.17	170.00	8	26,921	0.03%
2023/04/13	10	167.50	1	166.50	166.50	9	26,615	0.03%
2023/04/12	1	167.50	4	167.00	166.50	-3	26,726	-0.01%
2023/04/11	3	164.83	7	165.07	164.50	-4	26,529	-0.02%
2023/04/10	8	163.94	3	163.50	163.50	5	26,684	0.02%
2023/04/06	20	159.50	0	0.00	158.00	20	26,571	0.08%
2023/03/30	5.1	158.53	0	0.00	158.00	5.1	27,792	0.02%
2023/03/29	1	159.50	1	160.00	158.50	0	28,237	0.00%
2023/03/27	3	159.17	0	0.00	161.00	3	29,204	0.01%
2023/03/24	5	160.00	0	0.00	160.50	5	30,143	0.02%
2023/03/23	3	159.33	2	159.50	159.50	1	30,253	0.00%
2023/03/22	2	162.50	8	161.81	161.50	-6	30,188	-0.02%
2023/03/20	1	163.00	1	165.50	162.00	0	30,099	0.00%
2023/03/17	7	160.86	4	161.75	162.00	3	29,846	0.01%
2023/03/16	14.1	163.84	1	166.50	159.50	13.1	29,571	0.04%
2023/03/15	19.1	175.62	16	167.94	167.00	3.1	28,621	0.01%
2023/03/14	7	166.07	8	166.19	171.00	-1	26,668	0.00%
2023/03/13	1	166.00	1	169.00	170.50	0	25,971	0.00%
2023/03/10	4	164.00	1.2	166.33	165.00	2.8	25,495	0.01%
2023/03/09	0	0.00	3	163.50	164.50	-3	24,452	-0.01%
2023/03/08	3	161.50	2	162.50	161.00	1	24,366	0.00%
2023/03/07	2	163.00	0	0.00	166.00	2	24,298	0.01%
2023/03/06	1	162.50	2	162.75	164.50	-1	24,396	0.00%
2023/03/03	12	160.67	1	162.50	163.00	11	24,567	0.04%
2023/03/02	2	160.25	3.5	159.86	160.50	-1.5	24,620	-0.01%
2023/03/01	0	0.00	1	155.00	156.00	-1	24,421	0.00%
2023/02/24	0	0.00	10	157.35	157.00	-10	24,337	-0.04%
2023/02/23	2	157.00	0	0.00	158.00	2	24,160	0.01%
2023/02/22	2	154.00	2	152.50	152.50	0	23,941	0.00%
2023/02/21	4	152.75	2	152.75	155.00	2	23,692	0.01%
2023/02/20	0	0.00	2	146.50	147.00	-2	23,485	-0.01%
2023/02/16	1	146.00	3.2	147.64	148.00	-2.2	24,474	-0.01%
2023/02/15	1.1	148.00	3.2	148.00	146.50	-2.1	25,323	-0.01%
2023/02/14	1	146.00	4.1	148.24	149.00	-3.1	25,695	-0.01%
2023/02/13	1	143.00	0.2	143.00	143.50	0.8	25,862	0.00%
2023/02/10	0.2	148.00	0.3	147.83	147.00	-0.1	26,416	0.00%
2023/02/07	1	151.00	1.6	151.00	151.00	-0.6	27,677	0.00%
2023/02/06	1	151.50	0	0.00	151.00	1	28,290	0.00%
2023/02/03	11	159.14	0	0.00	157.00	11	28,298	0.04%
2023/02/02	0	0.00	1	155.50	156.00	-1	28,433	0.00%
2023/02/01	10	152.25	0	0.00	152.00	10	28,501	0.04%
2023/01/30	3	151.00	2	151.00	150.50	1	29,351	0.00%
2023/01/17	1	152.00	1	155.00	152.50	0	29,516	0.00%
2023/01/16	5.5	150.07	1	150.50	151.50	4.5	29,949	0.02%
2023/01/13	5	153.00	0	0.00	152.50	5	30,224	0.02%
2023/01/12	5	154.50	5	152.50	152.50	0	31,040	0.00%
2023/01/11	6	157.83	2	159.50	156.50	4	31,456	0.01%
2023/01/10	0	0.00	1	156.00	155.50	-1	31,952	0.00%
2023/01/09	5.2	155.22	0	0.00	155.00	5.2	33,062	0.02%
2023/01/06	2.1	157.79	0	0.00	159.00	2.1	33,377	0.01%
2023/01/05	1	156.50	0	0.00	156.50	1	33,744	0.00%
2023/01/03	0.5	161.00	0	0.00	160.00	0.5	34,692	0.00%
2022/12/30	0.2	163.00	2	163.00	163.00	-1.8	34,774	-0.01%
2022/12/29	2.3	159.57	0	0.00	160.00	2.3	35,206	0.01%
2022/12/28	2	159.75	1	160.50	159.00	1	35,835	0.00%
2022/12/27	1	163.50	10	163.25	162.50	-9	36,335	-0.02%
2022/12/23	4	166.25	6	167.83	167.50	-2	37,680	-0.01%
2022/12/22	2	171.00	19	170.34	171.50	-17	37,869	-0.04%
2022/12/21	2	163.75	1	164.00	164.00	1	37,883	0.00%
2022/12/20	1	159.00	1	162.00	158.50	0	38,220	0.00%
2022/12/19	1	165.00	0	0.00	162.00	1	38,917	0.00%
2022/12/16	3	162.83	10.5	161.69	164.00	-7.5	39,083	-0.02%
2022/12/13	0	0.00	1	155.50	155.00	-1	40,008	0.00%
2022/12/12	0	0.00	4	154.00	154.50	-4	40,766	-0.01%
2022/12/08	6	150.67	2.3	151.11	151.00	3.7	42,498	0.01%
2022/12/07	1	154.00	0	0.00	151.50	1	44,222	0.00%
2022/12/06	1	158.50	0	0.00	152.50	1	44,704	0.00%
2022/12/05	1	158.00	1	160.00	159.00	0	45,493	0.00%
2022/12/02	0	0.00	2	158.50	158.50	-2	45,703	0.00%
2022/12/01	0	0.00	2	162.00	162.00	-2	46,812	0.00%
2022/11/30	0	0.00	3	162.17	163.00	-3	46,930	-0.01%
2022/11/29	0	0.00	0.4	160.50	161.00	-0.4	47,245	0.00%
2022/11/28	3	158.33	2	157.50	157.50	1	47,987	0.00%
2022/11/25	2	163.50	0	0.00	160.50	2	48,129	0.00%
2022/11/24	0	0.00	4	156.00	161.00	-4	48,659	-0.01%
2022/11/21	2	149.25	3	148.50	147.50	-1	49,966	0.00%
2022/11/16	0	0.00	5	154.50	154.50	-5	53,035	-0.01%
2022/11/15	1	154.00	4.1	154.98	155.00	-3.1	54,115	-0.01%
2022/11/14	3	153.33	30.2	154.95	155.50	-27.2	55,197	-0.05%
2022/11/11	8	153.69	2.8	152.86	150.00	5.2	56,578	0.01%
2022/11/10	2	151.00	2	151.75	151.00	0	57,418	0.00%
2022/11/09	5	149.50	1.2	148.58	148.50	3.8	58,833	0.01%
2022/11/08	3	146.17	11	148.50	147.50	-8	59,257	-0.01%
2022/11/07	5	142.70	5.2	143.57	143.50	-0.2	59,292	0.00%
2022/11/04	2.1	134.17	0.6	137.83	139.00	1.5	59,938	0.00%
2022/11/03	4.2	133.56	10	134.80	135.00	-5.8	60,344	-0.01%
2022/11/02	5.3	138.86	1.5	138.67	137.00	3.8	61,818	0.01%
2022/11/01	0	0.00	0.1	134.50	135.00	-0.1	62,196	0.00%
2022/10/31	3.4	134.54	4	136.38	137.50	-0.6	62,743	0.00%
2022/10/28	5.1	139.87	4	137.50	137.50	1.1	62,905	0.00%
2022/10/27	0.2	140.00	1.2	141.67	142.50	-1	63,650	0.00%
2022/10/26	5.2	137.88	3	138.67	139.00	2.2	64,661	0.00%
2022/10/25	4	138.13	3.2	139.25	139.00	0.8	65,425	0.00%
2022/10/24	2	138.00	4.4	142.23	137.50	-2.4	66,456	0.00%
2022/10/21	2	137.50	2	135.50	135.50	0	67,585	0.00%
2022/10/20	6.6	135.10	5.4	135.80	137.00	1.2	67,859	0.00%
2022/10/19	1	143.00	3.2	143.84	144.00	-2.2	68,054	0.00%
2022/10/18	0	0.00	4.1	141.76	141.00	-4.1	68,950	-0.01%
2022/10/17	21.1	139.52	9.4	140.05	140.00	11.7	69,802	0.02%
2022/10/14	2.1	147.70	5.1	152.20	152.50	-3	70,879	0.00%
2022/10/13	2	146.50	0	0.00	144.50	2	71,431	0.00%
2022/10/11	3	156.00	3	156.00	156.00	0	74,873	0.00%
2022/10/07	5	155.60	5	155.50	155.50	0	76,526	0.00%
2022/10/06	6	151.58	6.4	154.45	155.50	-0.4	79,300	0.00%
2022/10/05	2	157.50	1.2	156.67	155.50	0.8	80,642	0.00%
2022/10/04	4.2	150.86	0	0.00	150.50	4.2	82,828	0.01%
2022/10/03	3	151.50	1.3	151.08	149.50	1.7	84,746	0.00%
2022/09/30	3	140.00	1	145.00	146.00	2	89,404	0.00%
2022/09/29	8	147.50	3	145.67	144.00	5	92,868	0.01%
2022/09/28	8	147.81	6	144.59	144.00	2	95,013	0.00%
2022/09/27	5	150.00	4	153.50	153.50	1	96,326	0.00%
2022/09/26	11	148.36	7	147.14	145.50	4	98,920	0.00%
2022/09/23	10.6	160.00	0	0.00	158.00	10.6	101,954	0.01%
2022/09/22	14.4	161.49	10.1	156.14	156.00	4.3	103,290	0.00%
2022/09/21	6	169.17	6.4	166.50	166.50	-0.4	105,540	0.00%
2022/09/20	3	171.00	2.5	172.10	172.50	0.5	106,936	0.00%
2022/09/19	2.4	177.96	0.8	169.00	169.00	1.6	109,423	0.00%
2022/09/06	21.1	80.80	17	80.52	80.80	4.1	109,750	0.00%
2022/09/05	16	81.03	10	80.03	80.00	6	110,450	0.01%
2022/09/02	20.4	82.03	15.1	80.96	79.70	5.3	111,134	0.00%
2022/09/01	26	86.95	35.9	86.74	86.20	-9.9	110,104	-0.01%
2022/08/31	3.2	86.80	0.1	88.60	88.30	3.1	111,154	0.00%
2022/08/30	0	0.00	2.1	88.21	88.00	-2.1	110,653	0.00%
2022/08/29	40.3	87.81	13	88.16	87.90	27.3	110,637	0.02%
2022/08/26	3	94.00	19.9	94.05	93.50	-16.9	110,403	-0.02%
2022/08/25	2.9	93.23	1.1	92.91	93.20	1.8	110,452	0.00%
2022/08/24	2.1	93.18	9	94.43	92.10	-6.9	110,843	-0.01%
2022/08/23	17	95.28	4	95.10	95.10	13	111,196	0.01%
2022/08/22	12.1	95.45	9	95.14	95.00	3.1	111,536	0.00%
2022/08/18	22	98.52	12	97.90	97.80	10	111,482	0.01%
2022/08/17	19	98.94	69	98.43	98.30	-50	111,900	-0.04%
2022/08/16	13	98.40	8	97.20	97.10	5	112,179	0.00%
2022/08/15	18.1	100.16	10	100.34	99.50	8.1	113,986	0.01%
2022/08/12	2	104.00	5	104.00	104.00	-3	113,201	0.00%
2022/08/11	12	104.25	5	103.50	103.00	7	114,580	0.01%
2022/08/10	11.1	104.37	2	103.00	103.00	9.1	113,853	0.01%
2022/08/09	5.2	103.17	10	104.30	105.00	-4.8	113,610	0.00%
2022/08/08	23.1	99.37	30	99.32	101.00	-6.9	113,561	-0.01%
2022/08/05	24	97.97	16	98.09	99.20	8	112,786	0.01%
2022/08/04	9	92.96	3	93.90	94.00	6	112,735	0.01%
2022/08/03	10	93.31	3	93.90	93.20	7	113,100	0.01%
2022/08/02	19	93.52	9	93.53	93.30	10	114,082	0.01%
2022/08/01	4	94.80	6.1	96.33	96.60	-2.1	114,967	0.00%
2022/07/29	14.1	95.60	25.3	95.11	95.50	-11.2	116,058	-0.01%
2022/07/28	15	92.72	4	92.05	92.00	11	116,037	0.01%
2022/07/27	10	93.28	24.2	93.14	94.00	-14.2	116,797	-0.01%
2022/07/26	16.4	91.33	10	92.33	91.70	6.4	116,958	0.01%
2022/07/25	10.3	92.84	5	92.10	92.10	5.3	117,984	0.00%
2022/07/22	35	94.31	15.1	93.74	94.20	19.9	117,754	0.02%
2022/07/21	70	92.07	32.6	92.34	93.00	37.4	117,727	0.03%
2022/07/20	15.1	91.14	0.2	92.00	89.70	14.9	116,996	0.01%
2022/07/19	7	92.30	9	91.51	91.60	-2	117,778	0.00%
2022/07/18	14	89.86	10	90.07	89.30	4	117,285	0.00%
2022/07/15	5	89.80	6	89.45	89.30	-1	117,712	0.00%
2022/07/14	6	88.87	19.7	89.48	90.60	-13.7	118,086	-0.01%
2022/07/13	10	88.73	11	88.56	87.10	-1	117,449	0.00%
2022/07/12	16.4	87.65	0	0.00	86.10	16.4	116,723	0.01%
2022/07/11	0	0.00	1	93.80	92.30	-1	115,616	0.00%
2022/07/08	40.1	92.92	31.5	93.45	92.70	8.7	115,425	0.01%
2022/07/07	8	86.28	5	88.40	88.40	3	114,229	0.00%
2022/07/06	5	86.36	5	86.28	85.80	0	113,418	0.00%
2022/07/05	24	84.38	56.2	85.33	87.70	-32.2	112,527	-0.03%
2022/07/04	28.3	81.17	28.3	81.92	82.50	0	110,875	0.00%
2022/07/01	33	82.83	48	81.63	79.80	-15	109,978	-0.01%
2022/06/30	13	85.78	26	86.48	84.60	-13	108,135	-0.01%
2022/06/29	76.2	93.14	14	92.36	89.00	62.2	106,524	0.06%
2022/06/28	26	108.02	34	107.35	108.50	-8	101,371	-0.01%
2022/06/27	56	102.07	19	106.47	108.50	37	97,932	0.04%
2022/06/24	15	99.75	15	99.65	98.70	0	96,001	0.00%
2022/06/23	47.5	99.57	26	97.54	96.10	21.5	95,217	0.02%
2022/06/22	54.2	105.03	28	104.52	102.00	26.2	94,380	0.03%
2022/06/21	6	112.00	10	109.90	110.00	-4	91,420	0.00%
2022/06/20	26.1	112.79	13.1	110.37	109.50	13	90,332	0.01%
2022/06/17	13.1	118.77	16	120.06	119.50	-3	88,054	0.00%
2022/06/16	38.6	121.27	15	122.23	119.50	23.6	87,782	0.03%
2022/06/15	4.1	130.71	20	130.85	128.00	-15.9	87,290	-0.02%
2022/06/14	13.5	130.12	4	130.25	131.50	9.5	91,019	0.01%
2022/06/13	19.8	132.35	3	130.00	130.50	16.8	98,088	0.02%
2022/06/10	4.2	138.99	16	139.47	139.00	-11.8	101,235	-0.01%
2022/06/09	14.4	140.69	5	140.10	140.00	9.4	103,838	0.01%
2022/06/08	2.2	144.30	2	145.50	145.50	0.2	105,150	0.00%
2022/06/07	0.2	144.75	6	144.50	144.50	-5.8	108,405	-0.01%
2022/06/06	4	146.63	7	145.86	143.50	-3	112,216	0.00%
2022/06/02	3	143.50	2.1	144.50	144.50	0.9	117,494	0.00%
2022/06/01	6	143.00	7	144.50	144.50	-1	122,507	0.00%
2022/05/31	10	142.70	8	140.63	140.50	2	128,602	0.00%
2022/05/30	4.1	144.97	5	144.20	144.00	-0.9	130,969	0.00%
2022/05/27	5	143.80	18	144.00	144.50	-13	133,139	-0.01%
2022/05/26	0.5	143.00	3	142.00	142.00	-2.5	135,923	0.00%
2022/05/25	2	143.25	7	143.57	143.00	-5	137,580	0.00%
2022/05/24	4	145.38	10.7	143.45	142.00	-6.7	140,648	0.00%
2022/05/23	5	143.70	16.6	144.05	144.00	-11.6	141,672	-0.01%
2022/05/20	0	0.00	4	135.00	135.00	-4	143,505	0.00%
2022/05/19	9	134.56	2	136.00	136.00	7	146,445	0.00%
2022/05/18	5.2	137.81	2	137.75	137.50	3.2	147,550	0.00%
2022/05/17	5.5	138.63	35	137.64	135.50	-29.5	148,465	-0.02%
2022/05/16	11.5	139.23	9	137.94	137.50	2.5	148,528	0.00%
2022/05/13	2	142.50	11	143.50	143.50	-9	147,529	-0.01%
2022/05/12	20.3	142.00	4	139.25	139.00	16.3	148,790	0.01%
2022/05/11	10.3	146.51	10	145.20	144.50	0.3	149,339	0.00%
2022/05/10	16.1	146.93	10	148.00	149.00	6.1	149,834	0.00%
2022/05/09	30.5	150.04	4	148.13	147.00	26.5	149,854	0.02%
2022/05/06	42.2	153.39	8	151.25	154.00	34.2	151,677	0.02%
2022/05/05	4.1	152.46	16.1	152.90	152.50	-12	151,966	-0.01%
2022/05/04	5.2	151.19	11	151.32	151.50	-5.8	151,229	0.00%
2022/05/03	6.1	145.26	7	146.36	146.50	-0.9	151,034	0.00%
2022/04/29	9	144.61	10.7	144.62	145.00	-1.7	152,395	0.00%
2022/04/28	3	140.50	5	141.50	138.00	-2	153,466	0.00%
2022/04/27	12.1	137.09	8	138.56	140.00	4.1	153,629	0.00%
2022/04/26	3	140.17	3	139.00	139.00	0	154,336	0.00%
2022/04/25	16.2	141.00	0.1	140.50	139.50	16.1	154,956	0.01%
2022/04/22	7.1	146.22	7	145.00	147.50	0.1	154,411	0.00%
2022/04/21	8	146.50	7.1	146.07	145.50	0.9	155,375	0.00%
2022/04/20	2	143.25	4.9	143.94	143.50	-2.9	155,690	0.00%
2022/04/19	1	141.50	4	141.63	141.50	-3	156,662	0.00%
2022/04/18	2	139.50	31	139.48	138.00	-29	157,249	-0.02%
2022/04/15	1	140.50	1	141.50	141.50	0	158,579	0.00%
2022/04/14	4	141.00	2	139.50	138.00	2	159,052	0.00%
2022/04/13	4	138.88	11	139.05	140.00	-7	159,379	0.00%
2022/04/12	1	133.50	1	134.50	134.50	0	158,970	0.00%
2022/04/11	9	137.17	14.1	137.43	136.00	-5.1	158,820	0.00%
2022/04/08	9	133.56	10	135.50	135.50	-1	160,447	0.00%
2022/04/07	13.1	131.01	18.3	128.89	128.50	-5.2	160,256	0.00%
2022/04/06	14.4	134.25	3	133.67	133.50	11.4	160,346	0.01%
2022/04/01	5.2	135.90	16.1	138.22	138.50	-10.9	161,153	-0.01%
2022/03/31	2.1	134.79	3	134.17	135.00	-0.9	160,612	0.00%
2022/03/30	14.1	135.88	1	135.00	135.00	13.1	160,879	0.01%
2022/03/29	24	136.48	6.2	135.95	135.00	17.9	160,807	0.01%
2022/03/28	7	131.07	9	133.00	133.00	-2	160,703	0.00%
2022/03/25	37.6	134.55	29.2	134.54	132.50	8.4	160,740	0.01%
2022/03/24	8.1	142.30	7	141.29	140.50	1.1	159,508	0.00%
2022/03/23	11	143.55	9.2	143.89	143.50	1.9	159,913	0.00%
2022/03/22	2	143.00	1.1	143.10	142.50	1	160,671	0.00%
2022/03/21	8	142.63	2	140.50	144.50	6	161,414	0.00%
2022/03/18	8.5	141.20	4.1	141.38	141.00	4.5	162,524	0.00%
2022/03/17	21.4	144.85	49	143.70	146.50	-27.6	161,352	-0.02%
2022/03/16	75.4	148.66	27.7	153.75	143.00	47.8	159,444	0.03%
2022/03/15	36	160.81	23.1	161.17	158.00	12.9	152,784	0.01%
2022/03/14	25	163.84	23	164.16	164.50	2	151,725	0.00%
2022/03/11	22.1	157.39	33	158.14	160.00	-10.9	152,733	-0.01%
2022/03/10	54	160.28	28.3	158.63	156.00	25.7	153,533	0.02%
2022/03/09	24	152.29	24.3	153.76	156.00	-0.3	153,264	0.00%
2022/03/08	49.1	146.36	37.1	144.33	147.00	12	154,489	0.01%
2022/03/07	38.9	155.95	61.1	154.84	151.00	-22.2	149,636	-0.01%
2022/03/04	45.2	163.03	55.2	162.65	159.00	-10	146,034	-0.01%
2022/03/03	17	157.18	37	158.52	160.50	-20	141,629	-0.01%
2022/03/02	21	151.81	25	152.56	151.50	-4	141,292	0.00%
2022/03/01	8	146.63	50.1	148.96	150.50	-42.1	141,164	-0.03%
2022/02/25	7	144.50	21	145.14	143.50	-14	138,574	-0.01%
2022/02/24	28.5	143.04	33	143.76	141.50	-4.6	137,892	0.00%
2022/02/23	36	145.67	33.2	145.54	145.00	2.8	135,778	0.00%
2022/02/22	34	141.51	25.3	142.63	142.50	8.6	135,360	0.01%
2022/02/21	17	145.71	12	146.13	147.00	5	132,479	0.00%
2022/02/18	20	138.43	22.1	138.36	141.50	-2.1	130,913	0.00%
2022/02/17	8.6	134.91	8	134.88	133.50	0.6	130,341	0.00%
2022/02/16	1	134.50	3	134.33	133.50	-2	130,324	0.00%
2022/02/15	1	131.50	7	132.00	132.00	-6	131,615	0.00%
2022/02/14	19.1	133.48	17	133.41	130.00	2.1	135,142	0.00%
2022/02/11	24	133.17	15	133.73	131.50	9	135,823	0.01%
2022/02/10	4.2	131.11	30.1	130.87	132.00	-25.9	137,310	-0.02%
2022/02/09	22.1	130.04	13.5	131.27	129.00	8.6	141,333	0.01%
2022/02/08	29	128.59	44	127.99	129.00	-15	142,570	-0.01%
2022/02/07	19	120.58	11	121.36	124.00	8	142,448	0.01%
2022/01/26	18.3	113.60	12	113.17	113.00	6.3	145,182	0.00%
2022/01/25	17.1	112.94	14	110.11	110.00	3.1	146,927	0.00%
2022/01/24	19	113.58	15	114.33	115.00	4	147,622	0.00%
2022/01/21	39.6	119.31	20	116.50	115.50	19.6	148,843	0.01%
2022/01/20	3.1	122.84	8	123.75	124.00	-5	147,911	0.00%
2022/01/19	24.2	124.15	14	123.11	122.50	10.2	148,513	0.01%
2022/01/18	12.3	127.27	17	127.21	127.00	-4.7	148,700	0.00%
2022/01/17	8.1	128.67	7.3	128.29	127.00	0.9	150,741	0.00%
2022/01/14	31.2	128.98	14	129.29	132.00	17.2	151,250	0.01%
2022/01/13	3.1	127.65	5.1	128.72	126.00	-2	150,441	0.00%
2022/01/12	36.6	130.60	15	129.17	128.50	21.6	150,664	0.01%
2022/01/11	13.4	135.50	9	135.00	134.00	4.4	150,372	0.00%
2022/01/10	13.4	139.13	29	135.83	136.50	-15.6	153,323	-0.01%
2022/01/07	16.2	142.29	3.1	142.97	140.50	13.2	153,391	0.01%
2022/01/06	20.1	143.08	15.9	142.90	143.00	4.2	155,682	0.00%
2022/01/05	1.1	140.27	2	141.00	141.00	-0.9	157,420	0.00%
2022/01/04	3.5	139.89	3	139.83	140.50	0.5	160,365	0.00%
2022/01/03	13	136.30	2	137.25	139.50	11	161,661	0.01%
2021/12/30	2.1	143.45	8	141.81	142.50	-5.9	162,803	0.00%
2021/12/29	11.6	145.26	11.1	144.09	144.00	0.5	165,151	0.00%
2021/12/28	15.3	143.87	15.3	143.93	143.50	0	169,330	0.00%
2021/12/27	2	139.50	2	139.25	139.50	0	172,634	0.00%
2021/12/24	1	141.50	10	139.00	139.00	-9	177,210	-0.01%
2021/12/23	1	140.00	1	141.50	139.00	0	177,626	0.00%
2021/12/22	2	140.75	2	140.50	140.00	0	178,829	0.00%
2021/12/21	18	140.14	1	140.00	141.50	17	180,705	0.01%
2021/12/20	10.2	141.41	0	0.00	139.00	10.2	182,485	0.01%
2021/12/17	2	141.50	25	141.42	140.50	-23	184,112	-0.01%
2021/12/16	3.1	140.34	4.2	139.93	141.00	-1.2	183,615	0.00%
2021/12/15	4.2	135.71	9	137.26	138.00	-4.8	183,159	0.00%
2021/12/14	21.2	136.96	30	134.22	133.00	-8.8	183,106	0.00%
2021/12/13	1.1	140.59	1	141.00	140.00	0.1	181,061	0.00%
2021/12/10	11	141.18	12.6	141.53	140.00	-1.6	182,663	0.00%
2021/12/09	7.4	144.44	9	145.06	146.00	-1.6	182,805	0.00%
2021/12/08	16.3	145.10	18.5	144.91	143.50	-2.2	183,955	0.00%
2021/12/07	28.4	142.29	45	143.24	144.00	-16.6	183,428	-0.01%
2021/12/06	28.3	139.57	38	139.76	141.00	-9.7	181,188	-0.01%
2021/12/03	19.1	134.35	22.1	135.20	133.50	-3	180,240	0.00%
2021/12/02	13.1	130.26	33.3	130.89	133.00	-20.3	181,513	-0.01%
2021/12/01	4	124.65	2	124.25	124.50	2	179,276	0.00%
2021/11/30	6	123.58	1	123.50	124.50	5	181,460	0.00%
2021/11/29	12	121.13	9	121.00	120.00	3	182,714	0.00%
2021/11/26	24.1	121.95	5	119.80	118.50	19.1	184,621	0.01%
2021/11/25	8.1	121.97	16.1	124.40	124.50	-8	183,392	0.00%
2021/11/24	11	120.00	15	119.90	120.00	-4	181,941	0.00%
2021/11/23	9	120.61	3	120.00	119.50	6	182,953	0.00%
2021/11/22	7	118.57	8	119.44	119.50	-1	184,329	0.00%
2021/11/19	3.2	120.52	2	118.00	117.00	1.2	185,580	0.00%
2021/11/18	5.2	118.87	1	118.50	119.00	4.2	189,398	0.00%
2021/11/17	7.1	116.79	10	117.65	117.00	-2.9	192,811	0.00%
2021/11/16	2.2	116.14	9	117.56	119.50	-6.8	193,997	0.00%
2021/11/15	2	114.00	3	112.67	112.00	-1	196,466	0.00%
2021/11/12	3	111.67	5	110.10	111.50	-2	199,268	0.00%
2021/11/11	26.3	115.86	18	115.14	109.50	8.3	198,947	0.00%
2021/11/10	8.2	122.45	20.1	120.72	120.00	-11.9	197,060	-0.01%
2021/11/09	15	123.20	28	122.14	122.00	-13	197,592	-0.01%
2021/11/08	31.2	118.34	23	119.24	124.00	8.2	198,679	0.00%
2021/11/05	13	110.73	18	112.58	114.00	-5	201,236	0.00%
2021/11/04	20	115.80	9.4	114.21	109.50	10.6	204,910	0.01%
2021/11/03	11.5	109.70	15.8	111.37	112.00	-4.3	206,410	0.00%
2021/11/02	1.2	103.17	15.2	105.52	105.00	-14	209,357	-0.01%
2021/11/01	12.3	100.74	11.6	102.45	100.50	0.7	210,903	0.00%
2021/10/29	1.2	99.53	4.2	98.44	99.50	-3	213,497	0.00%
2021/10/28	1.1	95.70	5.2	95.39	93.20	-4.1	219,262	0.00%
2021/10/27	17.1	94.00	20.2	92.95	92.80	-3.1	228,121	0.00%
2021/10/26	11	95.09	5.2	95.11	95.10	5.9	239,233	0.00%
2021/10/25	16	91.04	10	93.90	95.30	6	246,483	0.00%
2021/10/22	17	90.11	46	90.08	89.20	-29	254,186	-0.01%
2021/10/21	9	92.99	6	93.20	92.20	3	260,530	0.00%
2021/10/20	4	91.93	1	92.70	91.40	3	265,268	0.00%
2021/10/19	10.1	92.99	5.1	93.53	91.70	5	272,326	0.00%
2021/10/18	16.1	86.83	17	88.24	92.40	-0.9	280,299	0.00%
2021/10/15	9	94.18	3	94.10	93.90	6	286,315	0.00%
2021/10/14	49	95.98	59.2	94.98	95.30	-10.2	284,975	0.00%
2021/10/13	17	93.18	7.1	93.66	92.90	9.9	281,702	0.00%
2021/10/12	13.5	92.86	13	90.88	90.50	0.5	279,732	0.00%
2021/10/08	7	102.21	10.1	100.60	100.00	-3.1	276,342	0.00%
2021/10/07	10	103.30	9.3	102.95	102.50	0.7	276,157	0.00%
2021/10/06	10	99.52	9	100.53	97.80	1	273,216	0.00%
2021/10/05	26.4	99.64	22.1	100.33	103.00	4.3	270,476	0.00%
2021/10/04	47	105.60	227	103.61	102.50	-180	266,654	-0.07%	大賣/鉅額交易
2021/10/01	43	116.51	21	117.55	113.50	22	262,828	0.01%
2021/09/29	11	123.68	6	123.00	123.00	5	266,397	0.00%
2021/09/28	19.1	126.32	2	126.75	125.50	17.1	272,286	0.01%
2021/09/27	14	136.79	17	133.00	131.50	-3	278,548	0.00%
2021/09/24	0	0.00	11	132.73	134.00	-11	277,910	0.00%
2021/09/23	3	128.50	3	128.33	127.50	0	276,862	0.00%
2021/09/22	17.3	125.17	11.2	125.28	125.00	6.1	278,003	0.00%
2021/09/17	8	127.38	11.4	127.50	128.00	-3.4	278,093	0.00%
2021/09/16	17	124.18	7.2	124.23	124.00	9.9	278,408	0.00%
2021/09/15	11	122.86	6.2	123.47	124.50	4.8	279,439	0.00%
2021/09/14	49.9	127.27	20	126.10	123.50	29.9	279,133	0.01%
2021/09/13	8.6	134.53	12.8	134.41	132.00	-4.2	278,137	0.00%
2021/09/10	14.1	132.62	26.5	129.05	133.50	-12.4	277,324	0.00%
2021/09/09	2	127.00	5.2	126.50	126.50	-3.2	276,395	0.00%
2021/09/08	21.1	126.24	4.2	126.13	126.00	17	282,336	0.01%
2021/09/07	5	127.10	11	126.91	128.00	-6	296,157	0.00%
2021/09/06	49.1	121.94	17	119.97	118.00	32.1	300,566	0.01%
2021/09/03	19	125.66	6	122.50	125.50	13	306,502	0.00%
2021/09/02	7	126.93	6	129.67	129.50	1	310,347	0.00%
2021/09/01	25.3	130.30	9	129.67	128.50	16.3	315,029	0.01%
2021/08/31	17.2	137.96	3.1	138.55	136.00	14.1	315,876	0.00%
2021/08/30	4.1	142.38	5	141.00	140.00	-0.9	324,773	0.00%
2021/08/27	3	140.00	0	0.00	141.00	3	330,529	0.00%
2021/08/26	4	141.88	3.1	142.37	142.50	0.9	337,701	0.00%
2021/08/25	6.1	142.74	14.1	141.70	144.00	-8	346,126	0.00%
2021/08/24	33.2	141.72	31	143.47	140.00	2.2	351,799	0.00%
2021/08/23	20.1	142.63	22.3	143.30	144.00	-2.2	356,981	0.00%
2021/08/20	4	131.13	3	132.33	132.50	1	363,044	0.00%
2021/08/19	27.2	133.92	9	133.28	128.00	18.2	368,882	0.00%
2021/08/18	9.2	124.98	15.1	133.74	136.00	-5.9	373,418	0.00%
2021/08/17	107.1	130.79	5	130.10	126.50	102.1	379,697	0.03%	大買/鉅額交易
2021/08/16	6.5	133.62	11	131.82	130.50	-4.5	389,123	0.00%
2021/08/13	12.1	135.43	38.1	136.20	130.50	-26	396,226	-0.01%
2021/08/12	6.1	133.60	8	135.44	137.00	-2	405,746	0.00%
2021/08/11	26.2	134.13	20	132.88	132.00	6.2	407,695	0.00%
2021/08/10	17	142.59	16.2	142.41	139.50	0.9	403,656	0.00%
2021/08/09	13	144.50	11	145.36	142.50	2	405,351	0.00%
2021/08/06	17.1	143.94	19.5	144.95	142.00	-2.4	410,188	0.00%
2021/08/05	16.7	140.09	15	139.80	138.50	1.7	410,472	0.00%
2021/08/04	9	142.61	23	142.72	143.50	-14	413,241	0.00%
2021/08/03	41	141.62	30.1	142.25	141.00	10.9	422,017	0.00%
2021/08/02	28	130.68	34	136.07	141.50	-6	419,806	0.00%
2021/07/30	93	140.97	76.2	139.51	132.00	16.8	414,783	0.00%
2021/07/29	30	136.33	56	139.17	144.50	-26	409,169	-0.01%
2021/07/28	87.2	124.07	70	126.69	131.50	17.2	407,561	0.00%
2021/07/27	57.4	130.22	25	130.92	126.50	32.4	407,672	0.01%
2021/07/26	36.3	148.11	22.1	145.84	140.50	14.2	408,233	0.00%
2021/07/23	42.4	150.15	28.3	150.61	154.00	14.1	407,402	0.00%
2021/07/22	69.4	144.86	25	146.92	143.50	44.4	404,660	0.01%
2021/07/21	77.6	165.63	56.2	160.52	155.00	21.4	404,151	0.01%
2021/07/20	1.5	169.67	0	0.00	169.50	1.5	400,099	0.00%
2021/07/19	0	0.00	1	186.00	186.00	-1	408,762	0.00%
2021/07/16	1	179.00	0.8	178.50	178.50	0.2	420,744	0.00%
2021/07/15	1	163.00	0	0.00	163.00	1	426,675	0.00%
2021/07/14	19.2	150.85	18	149.72	148.50	1.2	431,418	0.00%
2021/07/13	0.2	165.00	11	165.14	165.00	-10.9	436,403	0.00%
2021/07/12	1	179.50	1.2	178.83	183.00	-0.2	440,608	0.00%
2021/07/09	22.2	192.62	2	188.50	187.00	20.2	444,332	0.00%
2021/07/08	14.1	202.22	11	189.27	207.50	3.1	453,132	0.00%
2021/07/07	9.1	204.96	4	211.50	202.00	5.1	458,714	0.00%
2021/07/06	50.2	224.81	71	226.07	224.00	-20.8	463,239	0.00%
2021/07/05	39.1	205.96	69.1	209.94	217.00	-30	460,933	-0.01%
2021/07/02	52	208.44	18	208.22	206.50	34	457,561	0.01%
2021/07/01	19.2	207.65	10	206.60	213.00	9.2	454,472	0.00%
2021/06/30	5	187.70	14	189.50	197.00	-9	460,040	0.00%
2021/06/29	28.2	179.59	18.7	179.52	179.50	9.5	463,620	0.00%
2021/06/28	5	171.90	10	174.60	176.00	-5	466,807	0.00%
2021/06/25	9	155.44	15	156.13	160.00	-6	467,678	0.00%
2021/06/24	14	143.64	8	148.56	152.00	6	469,148	0.00%
2021/06/23	24	142.31	43	145.03	138.50	-19	470,103	0.00%
2021/06/22	38	158.71	10	155.90	153.50	28	472,134	0.01%
2021/06/21	21	146.48	9	148.94	152.00	12	474,523	0.00%
2021/06/18	25	139.84	18	141.25	140.00	7	481,844	0.00%
2021/06/17	60	132.80	78.1	133.79	136.50	-18.1	486,053	0.00%
2021/06/16	199.7	140.87	100	137.32	133.50	99.7	482,407	0.02%	大買/
2021/06/15	44.1	132.11	50	133.56	136.00	-5.9	469,049	0.00%
2021/06/11	29	121.53	58	121.32	124.00	-29	462,202	-0.01%
2021/06/10	40	111.66	49.2	113.15	113.50	-9.2	455,798	0.00%
2021/06/09	53	117.18	52	118.43	116.00	1	452,231	0.00%
2021/06/08	23	114.67	25	114.94	115.50	-2	447,647	0.00%
2021/06/07	36	109.57	19	111.87	110.50	17	445,887	0.00%
2021/06/04	65	119.85	11.1	117.73	116.50	54	437,397	0.01%
2021/06/03	16.3	115.89	26.1	116.64	119.00	-9.8	432,526	0.00%
2021/06/02	83.1	110.70	31.3	112.48	110.50	51.8	425,638	0.01%
2021/06/01	16	103.34	48.1	104.21	108.00	-32.1	416,036	-0.01%
2021/05/31	68	99.90	47.6	100.45	98.60	20.4	408,878	0.00%
2021/05/28	30	89.24	41	93.53	96.40	-11	400,305	0.00%
2021/05/27	60	87.82	74	88.10	87.70	-14	393,426	0.00%
2021/05/26	38	81.69	57	84.10	85.60	-19	387,304	0.00%
2021/05/25	85	82.92	65	81.89	82.40	20	379,915	0.01%
2021/05/24	64.1	87.60	73	88.27	86.40	-8.9	373,220	0.00%
2021/05/21	59	82.60	72	82.43	84.70	-13	366,431	0.00%
2021/05/20	87	78.94	119	78.46	77.00	-32	363,426	-0.01%	大賣/
2021/05/19	4	74.08	37	74.59	76.30	-33	353,990	-0.01%
2021/05/18	12	68.95	31	68.90	69.40	-19	354,300	-0.01%
2021/05/17	23	66.13	25	65.70	63.10	-2	355,083	0.00%
2021/05/14	86	72.27	29	71.75	70.10	57	348,929	0.02%
2021/05/13	50	79.61	58	79.92	77.50	-8	341,630	0.00%
2021/05/12	64	89.47	26	90.99	86.10	38	339,909	0.01%
2021/05/11	133	94.72	137	96.23	95.60	-4	338,553	0.00%	大買/大賣/
2021/05/10	27	88.94	39	91.83	93.50	-12	328,422	0.00%
2021/05/07	46	82.90	36	82.84	85.00	10	325,581	0.00%
2021/05/06	58	81.70	90	82.01	81.10	-32	323,968	-0.01%
2021/05/05	41	79.52	82	77.24	79.90	-41	320,740	-0.01%
2021/05/04	64	81.99	51	80.03	78.00	13	317,797	0.00%
2021/05/03	36	85.06	54	85.65	86.60	-18	313,206	-0.01%
2021/04/29	26	76.30	14	76.61	79.00	12	311,289	0.00%
2021/04/28	41	78.00	37	78.86	76.80	4	313,044	0.00%
2021/04/27	42	79.40	60	78.41	77.50	-18	314,226	-0.01%
2021/04/26	48	74.94	44	75.45	76.80	4	312,603	0.00%
2021/04/23	68	70.65	44	71.55	69.90	24	315,745	0.01%
2021/04/22	67	78.05	92	76.98	72.90	-25	315,593	-0.01%
2021/04/21	94	71.56	180	74.07	75.90	-86	308,666	-0.03%	大賣/
2021/04/20	29	67.44	27	67.65	69.00	2	309,304	0.00%
2021/04/19	13	68.61	167	67.31	68.00	-154	313,097	-0.05%	大賣/鉅額交易
2021/04/16	32	62.40	15.1	62.02	63.30	16.9	312,672	0.01%
2021/04/15	56	59.64	75	59.51	59.00	-19	316,287	-0.01%
2021/04/14	99	58.86	129	58.01	59.90	-30	324,475	-0.01%	大賣/
2021/04/13	58	55.78	45	56.69	56.90	13	323,391	0.00%
2021/04/12	16	54.84	37	54.01	55.00	-21	325,158	-0.01%
2021/04/09	71.1	50.71	149	49.71	50.00	-77.9	327,887	-0.02%	大賣/
2021/04/08	40	51.72	5.2	51.43	52.30	34.9	328,861	0.01%
2021/04/07	16	49.98	7.2	50.55	50.50	8.9	330,502	0.00%
2021/04/06	99	49.17	36	48.75	49.50	63	339,217	0.02%
2021/04/01	20	47.58	10.4	47.52	47.90	9.6	334,420	0.00%
2021/03/31	32	45.66	64	44.75	45.50	-32	335,169	-0.01%
2021/03/30	1	44.85	1	43.75	43.80	0	332,613	0.00%
2021/03/29	16	44.48	14	43.85	43.80	2	334,642	0.00%
2021/03/26	11	42.75	16	42.44	43.05	-5	338,151	0.00%
2021/03/25	21	41.85	30	42.00	41.70	-9	342,399	0.00%
2021/03/24	40	43.19	33.1	43.24	43.70	6.9	344,151	0.00%
2021/03/23	68	44.44	51.2	44.51	42.75	16.8	341,620	0.00%
2021/03/22	51	44.80	120.4	44.78	45.85	-69.4	335,637	-0.02%	大賣/
2021/03/19	3	41.42	6	42.11	41.70	-3	335,053	0.00%
2021/03/18	10	41.00	12.2	41.20	41.65	-2.2	336,025	0.00%
2021/03/17	11	40.10	7	40.01	40.10	4	338,081	0.00%
2021/03/16	10	39.45	33	39.63	39.60	-23	340,095	-0.01%
2021/03/15	2	39.35	31	39.73	40.00	-29	343,638	-0.01%
2021/03/12	15	38.97	20	39.22	38.80	-5	346,068	0.00%
2021/03/11	10	38.75	10	38.60	38.15	0	345,247	0.00%
2021/03/10	12	38.24	12	38.21	38.05	0	343,580	0.00%
2021/03/09	0	0.00	13	38.33	38.40	-13	342,793	0.00%
2021/03/05	0	0.00	2	37.70	37.30	-2	343,254	0.00%
2021/03/04	2	37.00	12	37.38	37.30	-10	344,270	0.00%
2021/03/03	21	37.28	34	37.69	38.05	-13	345,435	0.00%
2021/03/02	8	38.18	27	38.23	36.50	-19	347,418	-0.01%
2021/02/26	2	37.40	2	37.95	37.95	0	346,878	0.00%
2021/02/25	10	37.40	4	37.89	37.65	6	346,065	0.00%
2021/02/24	46	37.91	24	37.23	36.75	22	346,653	0.01%
2021/02/23	37	39.20	26	38.67	38.35	11	345,278	0.00%
2021/02/22	22.2	38.96	22	39.40	39.40	0.2	343,575	0.00%
2021/02/19	9	37.06	4	36.83	36.85	5	341,444	0.00%
2021/02/18	85	37.66	45	38.17	37.45	40	340,564	0.01%
2021/02/17	8	35.81	18	35.23	36.70	-10	334,836	0.00%
2021/02/05	17	33.71	36.1	33.67	33.70	-19.1	333,779	-0.01%
2021/02/04	27	33.71	7	33.51	33.95	20	333,977	0.01%
2021/02/03	12	33.86	25	34.44	33.55	-13	335,365	0.00%
2021/02/02	8	33.14	15	32.91	34.10	-7	334,637	0.00%
2021/02/01	17	31.24	7	31.41	31.20	10	332,819	0.00%
2021/01/29	10	31.20	26	32.72	31.20	-16	331,287	0.00%
2021/01/28	3.2	32.36	4	32.58	33.20	-0.8	329,188	0.00%
2021/01/27	26.3	32.57	2	32.48	32.45	24.3	326,737	0.01%
2021/01/26	12	34.42	21	33.80	33.65	-9	324,290	0.00%
2021/01/25	40	35.94	41	36.31	35.35	-1	321,731	0.00%
2021/01/22	16.3	33.82	20	34.38	35.00	-3.7	317,020	0.00%
2021/01/21	24	31.74	29	32.08	32.10	-5	311,919	0.00%
2021/01/20	52	31.51	35	31.05	30.45	17	307,578	0.01%
2021/01/19	21.4	34.34	38	34.92	32.00	-16.6	301,961	-0.01%
2021/01/18	21	33.26	5	32.78	34.00	16	298,582	0.01%
2021/01/15	98.3	35.01	70	34.94	34.25	28.3	291,543	0.01%
2021/01/14	19	38.46	7	38.71	38.05	12	282,872	0.00%
2021/01/13	21	38.57	41	37.46	37.45	-20	277,868	-0.01%
2021/01/12	40	39.75	24	39.98	38.55	16	271,214	0.01%
2021/01/11	32	42.18	21	42.19	42.65	11	263,335	0.00%
2021/01/08	17	39.19	81	39.09	40.30	-64	258,827	-0.02%
2021/01/07	99	38.95	39	40.80	38.45	60	251,081	0.02%
2021/01/06	81	44.08	38.1	45.10	42.55	42.9	239,427	0.02%
2021/01/05	105	44.71	71	44.57	45.50	34	232,855	0.01%	大買/
2021/01/04	57	44.16	38.4	43.79	44.75	18.6	225,311	0.01%
2020/12/31	37	39.99	31	40.14	40.70	6	217,707	0.00%
2020/12/30	14	38.11	15	37.81	38.20	-1	211,301	0.00%
2020/12/29	93	38.94	25	39.04	38.35	68	206,347	0.03%
2020/12/28	18	35.97	24	36.65	36.75	-6	193,655	0.00%
2020/12/25	6	33.18	15	33.04	33.45	-9	191,484	0.00%
2020/12/24	12	31.21	22	31.33	31.00	-10	186,562	-0.01%
2020/12/23	5	30.08	23	29.55	30.70	-18	184,624	-0.01%
2020/12/22	5	31.28	2	31.43	30.20	3	182,936	0.00%
2020/12/21	55	32.88	7.1	32.56	32.55	47.9	178,077	0.03%
2020/12/18	1	30.45	17.4	30.80	30.60	-16.4	174,642	-0.01%
2020/12/17	0	0.00	1	29.30	29.50	-1	169,195	0.00%
2020/12/16	5	29.54	60.2	29.47	29.65	-55.2	168,328	-0.03%
2020/12/15	21	29.58	17	28.82	28.65	4	165,748	0.00%
2020/12/14	59	28.34	5.3	28.83	29.45	53.7	161,575	0.03%
2020/12/11	42	27.64	37	28.07	27.15	5	159,719	0.00%
2020/12/10	27	28.59	2.3	28.97	28.90	24.7	156,348	0.02%
2020/12/09	7	27.95	17.3	28.56	28.50	-10.3	157,119	-0.01%
2020/12/08	14	26.60	9	26.41	26.65	5	154,716	0.00%
2020/12/07	5	24.30	0	0.00	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	1	25.00	0	0.00	24.75	1	148,725	0.00%
2020/12/02	7	24.36	0	0.00	24.65	7	150,359	0.00%
2020/12/01	1	24.15	0	0.00	24.30	1	149,880	0.00%
2020/11/30	10	25.10	10	24.90	24.70	0	148,944	0.00%
2020/11/27	3	24.83	6	24.91	25.10	-3	147,374	0.00%
2020/11/26	40	24.30	13	24.50	24.65	27	146,402	0.02%
2020/11/25	6	23.94	7	23.87	23.85	-1	145,358	0.00%
2020/11/24	4	23.33	47	23.66	23.15	-43	142,622	-0.03%
2020/11/23	15	23.17	32	23.16	23.45	-17	141,379	-0.01%
2020/11/20	42	22.30	11	21.93	22.55	31	141,017	0.02%
2020/11/19	15	21.87	11	21.90	21.95	4	142,743	0.00%
2020/11/18	0	0.00	40.1	22.00	22.50	-40.1	140,647	-0.03%
2020/11/17	0	0.00	5	21.10	21.10	-5	137,819	0.00%
2020/11/16	5	20.15	5	20.50	20.50	0	138,620	0.00%
2020/11/13	14	20.06	4	20.15	20.10	10	139,438	0.01%
2020/11/12	1	19.50	15	19.50	19.50	-14	138,375	-0.01%
2020/11/11	20	19.70	10	20.15	20.20	10	138,779	0.01%
2020/11/10	55	20.65	39	20.56	19.95	16	137,101	0.01%
2020/11/09	5	21.00	543.2	21.83	21.70	-538.2	131,851	-0.41%	大賣/鉅額交易
2020/11/06	10	20.00	16.2	20.08	20.35	-6.2	128,364	0.00%
2020/11/05	0	0.00	2	20.00	19.80	-2	127,834	0.00%
2020/11/04	0	0.00	2	19.40	19.80	-2	126,762	0.00%
2020/11/03	10	19.00	0	0.00	19.25	10	125,533	0.01%
2020/11/02	0	0.00	12	19.10	19.20	-12	124,190	-0.01%
2020/10/30	31	18.86	20	19.20	18.90	11	121,735	0.01%
2020/10/29	12	18.28	10	18.40	18.95	2	119,885	0.00%
2020/10/28	52	18.86	1	18.80	18.80	51	117,910	0.04%
2020/10/26	10	19.55	9.4	19.51	19.80	0.6	113,934	0.00%
2020/10/23	1	18.30	16	18.36	18.60	-15	109,416	-0.01%
2020/10/22	11	17.81	0	0.00	17.90	11	106,951	0.01%
2020/10/21	0	0.00	10	17.95	17.85	-10	106,336	-0.01%
2020/10/20	0	0.00	1	17.65	17.95	-1	105,733	0.00%
2020/10/19	31	17.85	2	17.88	17.85	29	104,644	0.03%
2020/10/16	16	17.89	22	17.76	17.65	-6	103,316	-0.01%
2020/10/15	20	17.15	5	17.35	17.50	15	101,167	0.01%
2020/10/14	21	17.05	5	17.05	17.15	16	99,905	0.02%
2020/10/13	20	17.00	4	16.95	17.00	16	98,781	0.02%
2020/10/12	70	16.51	0.2	16.30	16.30	69.8	96,201	0.07%
2020/10/08	3	16.50	1	16.65	16.65	2	95,101	0.00%
2020/10/05	20	16.45	0	0.00	16.45	20	92,554	0.02%
2020/09/30	1	15.95	0	0.00	15.85	1	90,775	0.00%
2020/09/29	3	15.53	0	0.00	15.45	3	89,783	0.00%
2020/09/25	10	15.40	0	0.00	15.40	10	88,039	0.01%
2020/09/24	7	14.93	455.2	14.85	14.80	-448.2	85,793	-0.52%	大賣/鉅額交易
2020/09/23	51	15.26	5	15.30	15.20	46	83,579	0.06%
2020/09/21	20	15.90	9	15.80	15.80	11	78,597	0.01%
2020/09/18	20	16.03	0	0.00	16.05	20	77,335	0.03%
2020/09/17	47	16.21	0	0.00	16.10	47	76,254	0.06%
2020/09/16	41	16.27	0	0.00	16.10	41	74,588	0.05%
2020/09/15	32	16.75	0	0.00	16.90	32	71,108	0.05%
2020/09/14	18	17.26	1	17.25	16.50	17	69,318	0.02%
2020/09/11	110	19.50	0	0.00	17.70	110	64,199	0.17%	大買/鉅額交易
2020/09/10	0	0.00	1	19.15	19.05	-1	60,379	0.00%
2020/09/09	100	18.65	3	18.92	19.00	97	59,235	0.16%
2020/09/07	205	19.40	17	19.41	18.80	188	55,986	0.34%	大買/鉅額交易
2020/09/04	0	0.00	13	18.19	18.80	-13	52,869	-0.02%
2020/09/03	8	18.18	0	0.00	18.20	8	51,321	0.02%
2020/09/02	1	17.50	1	17.45	17.60	0	49,450	0.00%
2020/09/01	5	17.50	16	16.90	17.20	-11	48,390	-0.02%
2020/08/31	5	17.45	1	17.45	17.40	4	46,838	0.01%
2020/08/28	2	16.40	10	16.48	16.35	-8	43,576	-0.02%
2020/08/26	3	16.32	1	16.55	16.45	2	41,223	0.00%
2020/08/25	1	16.10	54	15.82	16.30	-53	39,046	-0.14%
2020/08/21	11	15.35	0	0.00	15.20	11	34,183	0.03%
2020/08/20	103	14.87	4	15.66	15.00	99	32,488	0.30%	大買/
2020/08/19	0	0.00	3	15.40	15.40	-3	29,075	-0.01%
2020/08/18	12	15.18	13	15.20	15.20	-1	26,709	0.00%
2020/08/17	4	14.68	6	14.53	14.90	-2	23,874	-0.01%
2020/08/14	0	0.00	1	13.15	13.55	-1	21,723	0.00%
2020/08/12	1	12.15	2	12.20	12.20	-1	18,795	-0.01%
2020/08/11	1	12.70	0	0.00	12.45	1	18,327	0.01%
2020/08/10	0	0.00	1	12.20	12.50	-1	16,859	-0.01%
2020/08/07	1	11.35	0	0.00	11.40	1	15,756	0.01%
2020/08/04	0	0.00	1	11.15	11.10	-1	15,317	-0.01%
2020/07/30	0	0.00	3	11.00	11.05	-3	15,056	-0.02%
2020/06/23	0	0.00	1	10.75	10.75	-1	16,845	-0.01%
2020/06/16	0	0.00	10	11.10	11.25	-10	16,725	-0.06%
2020/05/08	0	0.00	10	10.65	10.55	-10	16,543	-0.06%
2020/05/05	10	10.55	1	10.60	10.65	9	16,636	0.05%
2020/05/04	2	10.75	0	0.00	10.75	2	16,637	0.01%
2020/04/30	0	0.00	10	11.05	11.10	-10	16,615	-0.06%
2020/04/29	0	0.00	10	10.80	10.70	-10	16,169	-0.06%
2020/04/24	10	10.00	0	0.00	9.94	10	16,289	0.06%
2020/04/21	1	10.10	0	0.00	9.88	1	16,366	0.01%
2020/04/16	10	10.20	1	10.30	10.30	9	16,326	0.06%
2020/04/14	10	10.20	0	0.00	10.15	10	15,993	0.06%
2020/04/08	1	9.31	0	0.00	9.66	1	16,231	0.01%
2020/04/07	0	0.00	1.1	9.21	9.26	-1.1	16,073	-0.01%
2020/03/19	1	9.40	0	0.00	9.20	1	14,834	0.01%
2020/03/17	2	9.46	0	0.00	9.42	2	14,397	0.01%
2020/03/16	10	9.99	0	0.00	9.86	10	14,019	0.07%
2020/03/13	1	10.15	0	0.00	10.45	1	13,652	0.01%
2020/03/12	3	11.10	0	0.00	11.10	3	13,317	0.02%
2020/02/14	1	11.80	0	0.00	11.75	1	12,177	0.01%
2020/02/03	1	11.25	0	0.00	11.45	1	13,083	0.01%
2020/01/15	0	0.00	2	13.20	13.15	-2	13,205	-0.02%
2020/01/06	0	0.00	12	13.10	13.00	-12	12,401	-0.10%
2020/01/03	0	0.00	2	12.95	13.00	-2	12,096	-0.02%
2019/12/13	0	0.00	0.1	12.40	12.40	-0.1	11,696	0.00%
2019/12/12	10.3	12.25	0	0.00	12.25	10.3	11,533	0.09%
2019/12/09	0	0.00	5	12.30	12.20	-5	11,742	-0.04%
2019/12/06	0	0.00	5	12.25	12.25	-5	11,693	-0.04%
2019/12/05	0	0.00	15	12.30	12.35	-15	11,600	-0.13%
2019/11/18	0	0.00	1	12.40	12.50	-1	10,589	-0.01%
2019/11/12	0	0.00	2	12.70	12.65	-2	11,077	-0.02%
2019/10/29	0.8	12.70	0	0.00	12.70	0.8	10,954	0.01%
2019/10/23	2	13.30	0	0.00	13.20	2	11,233	0.02%
2019/10/17	0	0.00	0.2	13.00	13.10	-0.2	12,137	0.00%
2019/09/26	0	0.00	1	13.10	13.10	-1	12,573	-0.01%
2019/08/22	102	12.62	0	0.00	12.70	102	12,850	0.79%	大買/鉅額交易
2019/08/05	166	13.35	68	13.35	13.40	98	11,987	0.82%	大買/
2019/08/02	100	13.50	0	0.00	13.40	100	12,013	0.83%
2019/07/29	0	0.00	3	14.20	14.20	-3	11,589	-0.03%
2019/07/23	29	14.00	0	0.00	14.00	29	11,295	0.26%
2019/07/11	0	0.00	3.1	13.45	13.40	-3.1	11,655	-0.03%
2019/07/09	50	13.40	0	0.00	13.40	50	12,327	0.41%
2019/06/11	5	12.00	0	0.00	12.05	5	11,463	0.04%
2019/05/23	0.9	12.00	0	0.00	11.95	0.9	12,022	0.01%
2019/05/20	2	12.10	0	0.00	12.05	2	12,246	0.02%
2019/04/23	71	13.25	0	0.00	13.45	71	10,026	0.71%
2019/04/19	0	0.00	10.1	12.95	12.95	-10.1	9,401	-0.11%
2019/04/18	0	0.00	5	12.60	12.60	-5	8,979	-0.06%
2019/04/17	0	0.00	1	12.70	12.70	-1	8,847	-0.01%
2019/04/08	0	0.00	2	12.05	12.05	-2	8,021	-0.02%
2019/03/25	2	11.90	1	11.90	11.90	1	7,976	0.01%
2019/03/06	1	12.30	0	0.00	12.25	1	11,288	0.01%
2019/02/26	0	0.00	0	12.45	12.50	0	11,688	0.00%
2019/02/25	2	12.30	0	0.00	12.25	2	11,552	0.02%
2019/02/12	5	11.90	0	0.00	11.90	5	11,316	0.04%
2019/02/11	5	11.90	0	0.00	11.95	5	11,325	0.04%
2019/01/17	10	12.00	0	0.00	12.00	10	12,116	0.08%
2018/12/20	0	0.00	3	12.35	12.30	-3	12,629	-0.02%
2018/11/30	8	11.84	0	0.00	11.65	8	10,062	0.08%
2018/11/26	5	11.50	0	0.00	11.65	5	8,199	0.06%
2018/11/22	0	0.00	5	11.60	11.60	-5	8,228	-0.06%
2018/11/20	0	0.00	0.1	11.65	11.65	-0.1	8,193	0.00%
2018/10/18	2	12.05	2	12.25	12.15	0	7,878	0.00%
2018/10/16	2	11.70	0	0.00	11.75	2	7,790	0.03%
2018/10/01	0	0.00	0.1	13.05	13.05	-0.1	7,518	0.00%
2018/08/21	0	0.00	1	13.45	13.45	-1	9,269	-0.01%
2018/08/08	8	14.15	0	0.00	14.15	8	10,192	0.08%
2018/08/03	0	0.00	10	13.95	14.00	-10	10,098	-0.10%
2018/08/02	0	0.00	1	13.85	13.85	-1	10,189	-0.01%
2018/06/28	10.2	12.95	0	0.00	12.95	10.2	11,482	0.09%
2018/06/26	1	13.30	0	0.00	13.30	1	11,309	0.01%
2018/06/05	0	0.00	0.5	14.95	15.00	-0.5	13,099	0.00%
2018/06/04	0	0.00	23	14.90	14.95	-23	13,119	-0.18%
2018/05/28	1	15.20	0	0.00	15.35	1	13,735	0.01%
2018/05/18	0	0.00	1.1	14.80	14.90	-1.1	13,621	-0.01%
2018/04/17	10	14.94	0	0.00	14.70	10	18,938	0.05%
2018/03/12	2	15.80	5	15.75	15.85	-3	31,022	-0.01%
2018/03/06	5	15.15	0	0.00	15.05	5	32,372	0.02%
2018/02/09	1	14.60	0	0.00	15.10	1	32,797	0.00%
2018/02/01	1	17.10	0	0.00	17.15	1	32,782	0.00%
2018/01/24	0	0.00	7	17.57	17.60	-7	34,671	-0.02%
2018/01/23	0	0.00	1	17.35	17.15	-1	34,505	0.00%
2018/01/22	0	0.00	20	17.55	17.50	-20	34,772	-0.06%
2018/01/19	0	0.00	20	18.05	18.05	-20	34,455	-0.06%
2018/01/18	0	0.00	40	18.05	18.10	-40	34,640	-0.12%
2018/01/17	10	18.10	0	0.00	18.05	10	34,805	0.03%
2018/01/16	5	17.85	0	0.00	17.80	5	35,518	0.01%
2018/01/11	0	0.00	10	17.85	17.85	-10	35,930	-0.03%
2018/01/10	7	17.94	0	0.00	17.75	7	35,893	0.02%
2018/01/09	0	0.00	5	18.25	18.20	-5	35,609	-0.01%
2018/01/08	20	18.50	9.6	18.46	18.40	10.4	35,487	0.03%
2018/01/05	27	18.48	8	18.54	18.70	19	35,212	0.05%
2018/01/04	10	17.82	0	0.00	18.15	10	32,858	0.03%
2018/01/03	33	17.97	5.3	17.70	17.70	27.8	31,810	0.09%
2018/01/02	3	17.90	0	0.00	17.95	3	29,691	0.01%