長榮 (2603)-聯邦-富強券商分點個股進出

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－聯邦-富強券商分點個股進出

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

聯邦-富強券商分點個股進出
聯邦-富強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	1	193.00	6.3	192.58	193.50	-5.3	41,355	-0.01%
2024/05/09	8	177.38	14.4	177.53	177.50	-6.4	39,949	-0.02%
2024/05/08	2.1	174.24	7	172.50	172.50	-4.9	39,204	-0.01%
2024/05/07	1.3	182.58	2	182.00	178.00	-0.8	38,428	0.00%
2024/05/06	4	179.88	4	181.75	180.50	0	38,171	0.00%
2024/05/03	2	180.00	1	182.50	180.00	1	38,082	0.00%
2024/05/02	8	185.75	6	182.33	181.50	2	37,955	0.01%
2024/04/30	13	187.65	12.6	188.92	189.50	0.5	37,605	0.00%
2024/04/29	22.4	190.32	25	191.44	191.50	-2.6	37,284	-0.01%
2024/04/26	6	183.67	8	185.69	187.00	-2	36,888	-0.01%
2024/04/25	2	181.00	2	179.50	181.00	0	36,262	0.00%
2024/04/24	1	176.00	6.3	179.08	180.00	-5.3	36,522	-0.01%
2024/04/23	3	174.17	0	0.00	173.50	3	36,537	0.01%
2024/04/22	9.1	176.64	7.1	179.77	174.00	2	36,681	0.01%
2024/04/19	6.1	171.76	14.5	173.94	172.50	-8.4	36,159	-0.02%
2024/04/18	5	169.20	0	0.00	168.00	5	36,032	0.01%
2024/04/17	25	170.72	25	171.34	170.50	0	36,093	0.00%
2024/04/16	5	172.80	2	170.50	170.50	3	36,505	0.01%
2024/04/15	5.1	174.77	5.2	178.02	178.00	-0.1	37,006	0.00%
2024/04/12	6	175.83	6.7	176.79	176.50	-0.7	37,086	0.00%
2024/04/11	0	0.00	26	174.90	175.00	-26	37,542	-0.07%
2024/04/10	6	170.67	2	171.50	169.00	4	38,445	0.01%
2024/04/09	2	168.75	10.5	171.63	171.00	-8.5	39,073	-0.02%
2024/04/08	2.1	166.00	2	168.00	168.00	0.1	39,673	0.00%
2024/04/03	2.2	166.09	2.1	166.05	165.00	0.1	39,600	0.00%
2024/04/02	4.2	165.16	5	165.40	165.50	-0.8	39,719	0.00%
2024/04/01	23.2	169.50	7	168.71	167.50	16.2	39,542	0.04%
2024/03/29	11	172.91	8.2	174.64	172.00	2.9	39,509	0.01%
2024/03/28	12	175.25	5	175.10	176.00	7	39,026	0.02%
2024/03/27	7.1	173.25	7	175.00	175.50	0.1	38,886	0.00%
2024/03/26	10.1	171.14	10	171.75	171.50	0.1	39,666	0.00%
2024/03/25	4	172.25	5.1	174.23	173.50	-1.1	40,019	0.00%
2024/03/22	3.1	170.87	2	170.50	170.00	1.1	40,849	0.00%
2024/03/21	3.6	177.72	3	175.00	175.00	0.6	41,611	0.00%
2024/03/20	7.1	179.11	11.1	183.23	176.00	-4	41,532	-0.01%
2024/03/19	4.9	170.72	14	172.47	177.00	-9.1	40,415	-0.02%
2024/03/18	9.1	164.10	1.1	164.48	164.50	8.1	39,780	0.02%
2024/03/15	9	168.00	2	169.51	166.50	7	40,039	0.02%
2024/03/14	7.1	182.86	2	184.00	183.50	5.1	38,795	0.01%
2024/03/13	6.1	192.10	6	192.50	191.00	0.1	38,018	0.00%
2024/03/12	2	179.75	12.5	181.78	187.50	-10.5	37,317	-0.03%
2024/03/11	4	181.25	5	182.90	180.00	-1	36,896	0.00%
2024/03/08	4.4	180.70	0	182.50	179.50	4.4	36,775	0.01%
2024/03/06	0.1	171.00	0.4	172.29	171.50	-0.3	35,864	0.00%
2024/03/05	4	172.38	3	173.33	173.50	1	35,697	0.00%
2024/03/01	2	165.25	0	0.00	165.00	2	34,722	0.01%
2024/02/29	0	165.50	3.1	164.85	165.50	-3.1	34,435	-0.01%
2024/02/27	1	159.50	2	161.25	159.50	-1	33,938	0.00%
2024/02/23	7	161.36	4.2	159.55	159.50	2.8	33,829	0.01%
2024/02/22	1.2	159.67	4.4	162.30	162.50	-3.2	33,543	-0.01%
2024/02/21	0	0.00	1	158.00	155.00	-1	32,882	0.00%
2024/02/20	0.1	154.00	4.1	153.61	153.50	-4	32,583	-0.01%
2024/02/19	0.1	148.00	0	0.00	149.00	0.1	32,553	0.00%
2024/02/16	2	148.51	0	0.00	148.00	2	32,785	0.01%
2024/02/15	1	146.57	11.1	147.55	149.00	-10.1	33,361	-0.03%
2024/02/05	0	0.00	1	152.00	152.00	-1	33,037	0.00%
2024/02/02	5.1	151.89	0	0.00	150.00	5.1	32,998	0.02%
2024/02/01	0	0.00	2	155.25	157.00	-2	32,542	-0.01%
2024/01/31	2.1	151.76	0	0.00	150.50	2.1	32,117	0.01%
2024/01/29	5	150.50	4	151.38	151.50	1	32,167	0.00%
2024/01/24	1.7	154.38	0	0.00	153.50	1.7	31,874	0.01%
2024/01/23	3	153.00	3	152.50	152.50	0	31,848	0.00%
2024/01/18	1	153.50	1	154.50	158.00	0	31,319	0.00%
2024/01/17	0.1	153.50	0	0.00	152.50	0.1	30,863	0.00%
2024/01/16	0.2	157.00	0	0.00	153.50	0.2	30,351	0.00%
2024/01/12	0	155.00	1	155.50	156.50	-1	29,552	0.00%
2024/01/11	1	148.50	1	149.00	149.00	0	28,933	0.00%
2024/01/10	1	146.00	1	148.00	148.00	0	28,833	0.00%
2024/01/09	1.1	152.45	15	151.50	151.50	-14	28,159	-0.05%
2024/01/08	0	0.00	1	158.50	160.50	-1	27,201	0.00%
2024/01/05	1.1	160.64	1	163.50	162.50	0.1	26,660	0.00%
2024/01/04	15.1	160.50	1.1	160.37	161.00	14	26,027	0.05%
2024/01/03	13	154.12	8	154.44	155.00	5	25,080	0.02%
2024/01/02	1	150.50	1	152.50	151.00	0	24,376	0.00%
2023/12/28	1.2	145.15	0	0.00	143.00	1.2	23,503	0.01%
2023/12/27	0	0.00	1	149.00	147.00	-1	23,295	0.00%
2023/12/26	2	145.50	1	145.00	146.50	1	23,118	0.00%
2023/12/25	4.6	144.02	1	146.40	142.00	3.6	22,603	0.02%
2023/12/22	1	151.50	2	152.50	153.00	-1	21,338	0.00%
2023/12/21	2	151.49	1.3	150.00	152.00	0.7	20,511	0.00%
2023/12/20	2	146.75	1	147.50	148.00	1	19,284	0.01%
2023/12/19	5	144.70	7	145.79	147.00	-2	18,551	-0.01%
2023/12/18	2	142.50	6.5	141.98	141.50	-4.5	17,480	-0.03%
2023/12/15	0	0.00	38	133.87	134.00	-38	16,324	-0.23%
2023/12/14	2.2	128.95	1	128.50	129.00	1.2	15,980	0.01%
2023/12/13	0	0.00	1	129.00	129.50	-1	16,287	-0.01%
2023/12/12	0	0.00	60.1	127.00	129.00	-60.1	17,166	-0.35%
2023/12/11	1	119.50	22.1	121.43	122.00	-21.1	16,528	-0.13%
2023/12/08	0	0.00	12	117.04	118.50	-12	16,123	-0.07%
2023/12/06	21	117.19	11	117.45	117.00	10	16,028	0.06%
2023/12/04	2	116.00	4	118.13	118.50	-2	15,627	-0.01%
2023/12/01	2	113.50	0.2	113.00	114.50	1.8	15,074	0.01%
2023/11/29	1	112.00	0	0.00	112.00	1	15,059	0.01%
2023/11/28	0	0.00	0.1	115.00	114.00	-0.1	14,999	0.00%
2023/11/22	0	112.92	0	0.00	112.00	0	14,926	0.00%
2023/11/21	1	113.50	1	113.50	113.50	0	14,894	0.00%
2023/11/17	20	115.50	0	0.00	115.00	20	14,806	0.14%
2023/11/16	0	0.00	21	116.98	117.00	-21	14,770	-0.14%
2023/11/15	0	0.00	1.1	114.09	115.50	-1.1	14,653	-0.01%
2023/11/14	41.1	114.04	0.3	114.83	114.00	40.8	15,129	0.27%
2023/11/10	0	0.00	1	109.50	109.00	-1	14,845	-0.01%
2023/11/09	0	0.00	2.2	108.50	109.00	-2.2	14,856	-0.01%
2023/11/08	1	107.50	0	0.00	107.50	1	15,081	0.01%
2023/11/06	10.2	109.00	0	0.00	109.00	10.2	15,305	0.07%
2023/11/03	0	0.00	0	112.00	113.00	0	15,267	0.00%
2023/11/02	0	0.00	1.2	110.42	110.50	-1.2	15,404	-0.01%
2023/10/31	40	108.00	0	0.00	107.50	40	16,245	0.25%
2023/10/30	0	0.00	20	109.00	110.00	-20	16,294	-0.12%
2023/10/27	0	0.00	20	108.00	108.00	-20	16,352	-0.12%
2023/10/20	0	0.00	0.1	103.25	103.50	-0.1	18,343	0.00%
2023/10/18	0	0.00	2.2	103.05	102.50	-2.2	18,937	-0.01%
2023/10/17	0	103.50	0	0.00	103.00	0	19,151	0.00%
2023/10/16	20	103.50	23	103.07	104.00	-3	19,727	-0.02%
2023/10/13	0	105.00	0	0.00	105.00	0	20,186	0.00%
2023/10/12	3	103.50	0	0.00	106.00	3	20,497	0.01%
2023/10/11	43.2	106.95	18.1	105.50	103.50	25.1	20,907	0.12%
2023/10/06	0	0.00	6	111.08	111.00	-6	21,333	-0.03%
2023/10/05	0	0.00	5	112.00	112.00	-5	21,800	-0.02%
2023/10/04	0.6	110.00	0	0.00	110.00	0.6	22,082	0.00%
2023/10/03	7	111.14	3	110.67	110.50	4	22,392	0.02%
2023/10/02	3.3	113.32	0	0.00	113.50	3.3	22,820	0.01%
2023/09/26	0	0.00	4	116.00	115.50	-4	27,344	-0.01%
2023/09/22	4	114.50	0	0.00	114.50	4	30,676	0.01%
2023/09/21	0.1	116.50	0	0.00	115.50	0.1	32,343	0.00%
2023/09/20	3	117.83	2	117.00	117.50	1	32,854	0.00%
2023/09/19	2	115.00	0	0.00	116.00	2	33,020	0.01%
2023/09/18	7	119.29	5	118.60	117.00	2	33,391	0.01%
2023/09/15	5	116.80	15.2	114.17	118.50	-10.1	33,494	-0.03%
2023/09/14	0	0.00	3	109.17	109.50	-3	32,626	-0.01%
2023/09/12	0	0.00	1	106.50	106.50	-1	33,615	0.00%
2023/09/06	2	107.50	0	0.00	107.00	2	35,038	0.01%
2023/09/04	1	107.00	0	0.00	107.50	1	35,576	0.00%
2023/08/21	0	0.00	1	106.00	105.00	-1	37,731	0.00%
2023/08/18	0.2	107.00	0.2	109.00	107.00	0	37,575	0.00%
2023/08/17	0	0.00	0.8	106.00	106.00	-0.8	36,942	0.00%
2023/08/15	10	107.00	10	106.00	106.00	0	36,768	0.00%
2023/08/14	20	107.25	20	107.00	106.50	0	36,783	0.00%
2023/08/11	0	0.00	0.2	107.00	108.00	-0.2	36,707	0.00%
2023/08/09	0	106.50	1	107.00	106.50	-1	36,859	0.00%
2023/08/08	1	107.46	1	107.00	107.50	0	36,719	0.00%
2023/08/07	10	105.50	12	106.33	106.50	-2	36,651	-0.01%
2023/08/04	0	0.00	0.2	108.50	109.00	-0.2	36,474	0.00%
2023/08/02	1	104.00	1	104.50	105.00	0	36,055	0.00%
2023/08/01	1	104.00	2	105.50	105.50	-1	35,949	0.00%
2023/07/31	4.3	105.35	1	108.00	104.00	3.3	35,838	0.01%
2023/07/28	0	0.00	9	107.33	107.50	-9	35,459	-0.03%
2023/07/27	1	102.50	0	0.00	103.00	1	35,471	0.00%
2023/07/26	3	102.83	3.3	102.26	102.00	-0.3	35,888	0.00%
2023/07/24	5.3	99.24	2	99.45	99.30	3.3	35,591	0.01%
2023/07/21	1	101.00	0	0.00	101.00	1	35,463	0.00%
2023/07/20	1	100.00	4.3	100.15	101.00	-3.3	35,242	-0.01%
2023/07/19	26	97.74	2	99.40	98.10	24	34,939	0.07%
2023/07/18	4	98.68	16.3	99.53	98.60	-12.3	34,607	-0.04%
2023/07/17	1	97.60	6.3	98.50	98.40	-5.3	34,323	-0.02%
2023/07/14	12.4	97.71	10.3	97.29	96.50	2.1	34,205	0.01%
2023/07/13	18.5	97.43	7	96.14	95.90	11.5	34,165	0.03%
2023/07/12	3	100.84	3	100.50	100.50	0	33,790	0.00%
2023/07/11	13	104.61	12	102.96	104.00	1	33,810	0.00%
2023/07/10	2.3	105.32	2.8	104.50	104.50	-0.5	33,576	0.00%
2023/07/07	11	106.64	11.8	107.92	108.00	-0.8	33,543	0.00%
2023/07/06	0	105.50	0	0.00	106.50	0	33,027	0.00%
2023/07/05	20	105.68	17	104.18	107.00	3	32,746	0.01%
2023/07/04	38.8	107.70	40.3	109.09	105.50	-1.5	31,898	0.00%
2023/07/03	6	101.12	3	102.33	102.50	3	28,846	0.01%
2023/06/30	3.7	91.55	18.5	92.32	93.50	-14.8	27,771	-0.05%
2023/06/29	10.1	153.95	7	153.71	155.00	3.1	25,531	0.01%
2023/06/28	4.2	157.50	5	158.50	157.50	-0.8	23,792	0.00%
2023/06/27	5	161.50	1	161.50	161.00	4	23,207	0.02%
2023/06/26	0.1	159.00	0	0.00	160.00	0.1	22,956	0.00%
2023/06/21	2.3	158.85	0	0.00	158.00	2.3	22,405	0.01%
2023/06/20	2	163.25	15	163.33	162.50	-13	22,028	-0.06%
2023/06/19	4	162.50	25	162.98	162.00	-21	21,797	-0.10%
2023/06/16	0	0.00	5	165.60	166.00	-5	21,478	-0.02%
2023/06/15	5	162.00	10	162.00	162.00	-5	21,093	-0.02%
2023/06/14	0	0.00	18	162.06	161.50	-18	21,133	-0.09%
2023/06/13	1	155.50	7	156.50	157.00	-6	21,751	-0.03%
2023/06/12	1.4	154.50	2	155.50	155.50	-0.7	23,770	0.00%
2023/06/09	1	154.00	6	154.58	155.00	-5	24,470	-0.02%
2023/06/08	0	0.00	2.5	154.50	154.00	-2.5	24,993	-0.01%
2023/06/07	0	0.00	1	151.00	151.00	-1	25,857	0.00%
2023/06/06	3.5	151.43	2	152.00	151.50	1.5	26,019	0.01%
2023/06/05	5.6	151.54	0	0.00	151.00	5.6	26,045	0.02%
2023/06/01	7.1	152.65	0	0.00	153.50	7.1	26,177	0.03%
2023/05/31	1	153.50	0	0.00	153.00	1	26,502	0.00%
2023/05/30	2	154.75	0	0.00	153.50	2	26,649	0.01%
2023/05/29	3	156.17	4.5	156.28	157.00	-1.5	26,666	-0.01%
2023/05/25	3	150.50	1	150.00	150.00	2	26,905	0.01%
2023/05/23	1	152.50	1	151.50	151.50	0	27,736	0.00%
2023/05/22	5.1	153.50	3	152.67	153.50	2.1	27,619	0.01%
2023/05/18	1	151.50	0	0.00	151.00	1	27,342	0.00%
2023/05/16	14	151.43	11	150.55	151.00	3	27,540	0.01%
2023/05/15	1	149.99	1	151.50	152.50	0	27,598	0.00%
2023/05/12	2	151.50	1	152.50	152.50	1	27,656	0.00%
2023/05/11	2.6	151.33	0	0.00	151.00	2.6	27,729	0.01%
2023/05/10	1	153.00	5	154.35	155.00	-4	27,613	-0.01%
2023/05/09	2	151.25	1	151.00	151.00	1	27,411	0.00%
2023/05/08	2	150.75	1	151.00	151.00	1	27,731	0.00%
2023/05/04	0.1	151.00	0	0.00	150.50	0.1	28,367	0.00%
2023/05/03	20.1	151.43	1	152.00	150.00	19.1	28,270	0.07%
2023/05/02	5.2	156.02	1	155.50	155.50	4.2	27,680	0.02%
2023/04/28	0	0.00	1	162.50	161.50	-1	27,264	0.00%
2023/04/27	6	159.00	6	160.08	159.00	0	27,278	0.00%
2023/04/26	1	159.50	2	161.00	160.00	-1	27,299	0.00%
2023/04/24	0.4	165.50	0	0.00	165.00	0.4	27,297	0.00%
2023/04/21	3.2	166.09	0	0.00	166.00	3.2	27,427	0.01%
2023/04/19	1.1	168.91	9	169.00	168.00	-7.9	27,522	-0.03%
2023/04/18	43.1	172.74	9	170.22	170.00	34.1	27,398	0.12%
2023/04/17	0	0.00	2.1	173.94	174.50	-2.1	27,159	-0.01%
2023/04/14	12	167.08	16.2	168.77	170.00	-4.2	26,921	-0.02%
2023/04/13	2	167.00	0	0.00	166.50	2	26,615	0.01%
2023/04/12	0.2	166.50	30.3	166.05	166.50	-30.1	26,726	-0.11%
2023/04/10	6	163.92	0	0.00	163.50	6	26,684	0.02%
2023/04/07	0	0.00	2.4	161.67	163.50	-2.4	26,603	-0.01%
2023/04/06	1	158.00	2	159.25	158.00	-1	26,571	0.00%
2023/03/31	0.1	159.67	1	159.00	158.50	-0.9	26,943	0.00%
2023/03/30	1	158.00	0	0.00	158.00	1	27,792	0.00%
2023/03/29	0	0.00	1	159.00	158.50	-1	28,237	0.00%
2023/03/28	28	160.50	1	160.50	160.50	27	28,697	0.09%
2023/03/27	1	158.00	0	0.00	161.00	1	29,204	0.00%
2023/03/24	1	160.50	0	0.00	160.50	1	30,143	0.00%
2023/03/23	1.2	158.50	1	159.50	159.50	0.2	30,253	0.00%
2023/03/21	1	161.99	1	160.50	160.50	0	30,206	0.00%
2023/03/20	2	163.50	3	163.83	162.00	-1	30,099	0.00%
2023/03/17	12	160.08	10	161.00	162.00	2	29,846	0.01%
2023/03/16	8	161.81	3	160.33	159.50	5	29,571	0.02%
2023/03/15	10	174.45	6.1	174.51	167.00	3.9	28,621	0.01%
2023/03/14	1	165.00	1	169.50	171.00	0	26,668	0.00%
2023/03/13	2.1	168.33	21	169.26	170.50	-18.9	25,971	-0.07%
2023/03/10	7	164.64	6.8	166.74	165.00	0.2	25,495	0.00%
2023/03/09	2	163.50	1.4	164.50	164.50	0.6	24,452	0.00%
2023/03/08	1.5	162.00	1	163.00	161.00	0.5	24,366	0.00%
2023/03/07	0	0.00	1	163.50	166.00	-1	24,298	0.00%
2023/03/06	1	164.00	2	164.50	164.50	-1	24,396	0.00%
2023/03/03	5	161.00	2	162.00	163.00	3	24,567	0.01%
2023/03/02	1	158.50	3	159.17	160.50	-2	24,620	-0.01%
2023/03/01	1	154.50	0	0.00	156.00	1	24,421	0.00%
2023/02/24	2	157.75	1	156.50	157.00	1	24,337	0.00%
2023/02/23	0	157.00	2	157.25	158.00	-2	24,160	-0.01%
2023/02/22	1	155.00	3	155.00	152.50	-2	23,941	-0.01%
2023/02/21	0	0.00	1	152.50	155.00	-1	23,692	0.00%
2023/02/20	0	0.00	2	147.00	147.00	-2	23,485	-0.01%
2023/02/17	0	0.00	0.2	146.50	146.00	-0.2	23,860	0.00%
2023/02/15	2	148.50	0	0.00	146.50	2	25,323	0.01%
2023/02/14	1	147.50	1	147.50	149.00	0	25,695	0.00%
2023/02/13	1	143.00	0	0.00	143.50	1	25,862	0.00%
2023/02/10	2	147.50	2	147.00	147.00	0	26,416	0.00%
2023/02/09	0	0.00	1	150.50	150.00	-1	26,872	0.00%
2023/02/08	2	151.50	0	0.00	151.50	2	27,255	0.01%
2023/02/07	0	0.00	1	151.00	151.00	-1	27,677	0.00%
2023/02/06	3.1	151.68	2.6	151.12	151.00	0.5	28,290	0.00%
2023/02/03	0.6	158.00	0	0.00	157.00	0.6	28,298	0.00%
2023/02/02	2	154.50	2	155.50	156.00	0	28,433	0.00%
2023/01/31	1	151.50	2	151.50	152.00	-1	28,789	0.00%
2023/01/30	1	151.50	0	0.00	150.50	1	29,351	0.00%
2023/01/17	0	0.00	1	154.00	152.50	-1	29,516	0.00%
2023/01/16	2	150.01	1	151.50	151.50	1	29,949	0.00%
2023/01/13	2	153.00	1	153.00	152.50	1	30,224	0.00%
2023/01/12	1	154.50	0	0.00	152.50	1	31,040	0.00%
2023/01/11	1	156.50	1	159.50	156.50	0	31,456	0.00%
2023/01/10	3	156.00	3	155.17	155.50	0	31,952	0.00%
2023/01/09	6	155.75	4	155.00	155.00	2	33,062	0.01%
2023/01/06	2	157.75	2	158.75	159.00	0	33,377	0.00%
2023/01/05	1.1	158.00	2	159.25	156.50	-0.9	33,744	0.00%
2023/01/04	2	157.75	2	158.50	156.00	0	34,379	0.00%
2023/01/03	2	163.50	0	0.00	160.00	2	34,692	0.01%
2022/12/30	1	162.00	1	163.50	163.00	0	34,774	0.00%
2022/12/29	2	158.50	2	160.25	160.00	0	35,206	0.00%
2022/12/28	2	161.50	2	159.25	159.00	0	35,835	0.00%
2022/12/27	12	163.25	2	163.00	162.50	10	36,335	0.03%
2022/12/26	2	165.75	2	162.50	162.50	0	37,155	0.00%
2022/12/23	5	167.50	7	166.86	167.50	-2	37,680	-0.01%
2022/12/22	2	168.50	2	169.75	171.50	0	37,869	0.00%
2022/12/21	1	161.00	1	164.00	164.00	0	37,883	0.00%
2022/12/20	3	164.17	2	158.50	158.50	1	38,220	0.00%
2022/12/19	4	164.88	4	162.25	162.00	0	38,917	0.00%
2022/12/16	3	164.50	3	162.33	164.00	0	39,083	0.00%
2022/12/15	1	156.50	1	154.50	157.00	0	38,991	0.00%
2022/12/14	5	152.30	4	152.13	152.00	1	39,638	0.00%
2022/12/13	0	0.00	1.1	156.45	155.00	-1.1	40,008	0.00%
2022/12/12	1	154.50	1	154.50	154.50	0	40,766	0.00%
2022/12/09	1	151.50	1	153.50	154.50	0	41,625	0.00%
2022/12/08	0	0.00	1	151.00	151.00	-1	42,498	0.00%
2022/12/07	2	152.00	1	151.50	151.50	1	44,222	0.00%
2022/12/06	3	155.67	3	152.50	152.50	0	44,704	0.00%
2022/12/05	2	160.00	2	159.00	159.00	0	45,493	0.00%
2022/12/02	4	160.38	3	159.67	158.50	1	45,703	0.00%
2022/12/01	2	162.50	2	162.00	162.00	0	46,812	0.00%
2022/11/30	2	161.25	2	163.00	163.00	0	46,930	0.00%
2022/11/29	2	156.25	2	158.00	161.00	0	47,245	0.00%
2022/11/28	3.2	158.06	3	158.67	157.50	0.2	47,987	0.00%
2022/11/25	3	163.00	7	161.07	160.50	-4	48,129	-0.01%
2022/11/24	6	161.00	13.1	155.42	161.00	-7.1	48,659	-0.01%
2022/11/23	0	0.00	0.1	153.50	153.50	-0.1	48,593	0.00%
2022/11/22	0	0.00	1	150.00	150.50	-1	48,960	0.00%
2022/11/21	1	150.00	1	147.50	147.50	0	49,966	0.00%
2022/11/18	2	153.25	2	152.50	150.50	0	50,925	0.00%
2022/11/17	3	154.33	13	155.62	154.00	-10	52,546	-0.02%
2022/11/16	2	156.50	3	154.50	154.50	-1	53,035	0.00%
2022/11/15	3	153.83	3	154.50	155.00	0	54,115	0.00%
2022/11/14	10	150.50	17	153.56	155.50	-7	55,197	-0.01%
2022/11/11	7	152.71	2	152.00	150.00	5	56,578	0.01%
2022/11/10	10	147.00	10	151.50	151.00	0	57,418	0.00%
2022/11/09	5	148.30	1	149.50	148.50	4	58,833	0.01%
2022/11/08	3	147.33	3	146.67	147.50	0	59,257	0.00%
2022/11/07	4.2	143.26	5	143.00	143.50	-0.8	59,292	0.00%
2022/11/04	1	136.00	4	138.50	139.00	-3	59,938	-0.01%
2022/11/03	5	133.80	6	134.25	135.00	-1	60,344	0.00%
2022/11/02	2	138.00	0	0.00	137.00	2	61,818	0.00%
2022/11/01	7.2	136.01	3	135.00	135.00	4.2	62,196	0.01%
2022/10/31	3	134.83	3	136.50	137.50	0	62,743	0.00%
2022/10/28	10	137.25	2	137.50	137.50	8	62,905	0.01%
2022/10/27	2	137.75	4	140.63	142.50	-2	63,650	0.00%
2022/10/26	2	135.00	2	137.00	139.00	0	64,661	0.00%
2022/10/25	1	136.00	8	138.44	139.00	-7	65,425	-0.01%
2022/10/24	4	139.38	4	138.25	137.50	0	66,456	0.00%
2022/10/21	7	136.93	3	135.50	135.50	4	67,585	0.01%
2022/10/20	8	135.69	7.2	135.07	137.00	0.9	67,859	0.00%
2022/10/19	1	145.50	8	143.94	144.00	-7	68,054	-0.01%
2022/10/18	3.4	141.44	4.4	142.80	141.00	-1	68,950	0.00%
2022/10/17	18	140.56	4	141.25	140.00	14	69,802	0.02%
2022/10/14	2	149.25	3	151.00	152.50	-1	70,879	0.00%
2022/10/13	2	144.00	0	0.00	144.50	2	71,431	0.00%
2022/10/12	5	149.60	3	148.00	147.00	2	73,758	0.00%
2022/10/11	0	0.00	4	155.00	156.00	-4	74,873	-0.01%
2022/10/07	2	154.75	2	155.25	155.50	0	76,526	0.00%
2022/10/06	5	151.30	5	154.10	155.50	0	79,300	0.00%
2022/10/05	4	154.00	3.4	155.26	155.50	0.6	80,642	0.00%
2022/10/04	4	151.50	3	150.83	150.50	1	82,828	0.00%
2022/10/03	3	149.67	3	151.50	149.50	0	84,746	0.00%
2022/09/30	5	140.50	10	144.20	146.00	-5	89,404	-0.01%
2022/09/29	7	146.71	9	146.00	144.00	-2	92,868	0.00%
2022/09/28	10.1	146.90	9	144.72	144.00	1.1	95,013	0.00%
2022/09/27	4	149.00	5	150.32	153.50	-1	96,326	0.00%
2022/09/26	18	149.25	9	146.50	145.50	9	98,920	0.01%
2022/09/23	6	157.58	7.8	158.33	158.00	-1.8	101,954	0.00%
2022/09/22	7.5	161.26	9	156.44	156.00	-1.5	103,290	0.00%
2022/09/21	21	170.31	20	167.68	166.50	1	105,540	0.00%
2022/09/20	5	170.90	4	172.25	172.50	1	106,936	0.00%
2022/09/19	12.1	175.49	9	173.89	169.00	3.1	109,423	0.00%
2022/09/06	0	0.00	5	81.02	80.80	-5	109,750	0.00%
2022/09/05	19	79.98	13	81.12	80.00	6	110,450	0.01%
2022/09/02	11	81.46	4.3	81.63	79.70	6.7	111,134	0.01%
2022/09/01	16	87.02	10	86.50	86.20	6	110,104	0.01%
2022/08/31	11	86.26	2	87.25	88.30	9	111,154	0.01%
2022/08/30	0.2	88.20	0	0.00	88.00	0.2	110,653	0.00%
2022/08/29	5	87.78	12	87.68	87.90	-7	110,637	-0.01%
2022/08/26	13	93.74	10	94.00	93.50	3	110,403	0.00%
2022/08/25	0	0.00	1.3	93.67	93.20	-1.3	110,452	0.00%
2022/08/24	10	94.23	1	92.90	92.10	9	110,843	0.01%
2022/08/23	6	95.23	1	95.90	95.10	5	111,196	0.00%
2022/08/22	14	95.58	15	95.21	95.00	-1	111,536	0.00%
2022/08/19	21	98.00	3	98.53	98.00	18	111,307	0.02%
2022/08/18	10	97.90	11	99.18	97.80	-1	111,482	0.00%
2022/08/17	0	0.00	3	98.53	98.30	-3	111,900	0.00%
2022/08/16	8	98.03	1	98.10	97.10	7	112,179	0.01%
2022/08/15	20	101.23	2	100.75	99.50	18	113,986	0.02%
2022/08/12	0	0.00	2	103.50	104.00	-2	113,201	0.00%
2022/08/11	4	103.63	1	104.00	103.00	3	114,580	0.00%
2022/08/10	1	105.00	0	0.00	103.00	1	113,853	0.00%
2022/08/09	4	103.38	12	103.17	105.00	-8	113,610	-0.01%
2022/08/08	15	99.71	7	100.09	101.00	8	113,561	0.01%
2022/08/05	10	98.65	28	97.90	99.20	-18	112,786	-0.02%
2022/08/04	7	93.19	3	92.83	94.00	4	112,735	0.00%
2022/08/03	4	93.55	5	93.48	93.20	-1	113,100	0.00%
2022/08/02	16	93.56	2	94.50	93.30	14	114,082	0.01%
2022/08/01	5	96.40	1	95.00	96.60	4	114,967	0.00%
2022/07/29	4	95.48	18	95.67	95.50	-14	116,058	-0.01%
2022/07/28	5	92.12	0	0.00	92.00	5	116,037	0.00%
2022/07/27	0	0.00	5.1	93.36	94.00	-5.1	116,797	0.00%
2022/07/26	4	90.70	10	91.20	91.70	-6	116,958	-0.01%
2022/07/25	10	92.22	5	91.80	92.10	5	117,984	0.00%
2022/07/22	8	94.28	2	93.90	94.20	6	117,754	0.01%
2022/07/21	4	91.65	20	92.31	93.00	-16	117,727	-0.01%
2022/07/20	7	92.13	5	89.70	89.70	2	116,996	0.00%
2022/07/19	0	0.00	10	91.16	91.60	-10	117,778	-0.01%
2022/07/18	3.1	90.59	4	89.70	89.30	-1	117,285	0.00%
2022/07/15	5	89.34	3	90.20	89.30	2	117,712	0.00%
2022/07/14	5	89.16	6	89.67	90.60	-1	118,086	0.00%
2022/07/13	4	89.40	11	88.83	87.10	-7	117,449	-0.01%
2022/07/12	28	86.40	4	85.70	86.10	24	116,723	0.02%
2022/07/11	10	92.56	4	92.60	92.30	6	115,616	0.01%
2022/07/08	14	93.34	11	93.08	92.70	3	115,425	0.00%
2022/07/07	5	86.74	9	87.86	88.40	-4	114,229	0.00%
2022/07/06	12	87.34	9	87.31	85.80	3	113,418	0.00%
2022/07/05	9	86.70	19	85.73	87.70	-10	112,527	-0.01%
2022/07/04	15	81.31	12	81.82	82.50	3	110,875	0.00%
2022/07/01	14	84.17	7	82.09	79.80	7	109,978	0.01%
2022/06/30	12	85.78	7	86.57	84.60	5	108,135	0.00%
2022/06/29	35	92.14	8	92.48	89.00	27	106,524	0.03%
2022/06/28	12	108.50	13	106.12	108.50	-1	101,371	0.00%
2022/06/27	5	104.80	13	107.12	108.50	-8	97,932	-0.01%
2022/06/24	17	99.20	12	100.39	98.70	5	96,001	0.01%
2022/06/23	22	99.42	19.2	99.96	96.10	2.8	95,217	0.00%
2022/06/22	18	104.72	19	105.82	102.00	-1	94,380	0.00%
2022/06/21	2	111.00	7	110.21	110.00	-5	91,420	-0.01%
2022/06/20	15	112.97	14	111.14	109.50	1	90,332	0.00%
2022/06/17	2	118.25	3	119.17	119.50	-1	88,054	0.00%
2022/06/16	17	123.06	8	121.38	119.50	9	87,782	0.01%
2022/06/15	5	129.70	0	0.00	128.00	5	87,290	0.01%
2022/06/14	2	129.50	5	131.60	131.50	-3	91,019	0.00%
2022/06/13	12	133.08	2	130.50	130.50	10	98,088	0.01%
2022/06/10	5	138.40	4	138.88	139.00	1	101,235	0.00%
2022/06/09	11	140.23	2	140.75	140.00	9	103,838	0.01%
2022/06/08	2	144.75	2	145.75	145.50	0	105,150	0.00%
2022/06/07	2	144.00	2	145.25	144.50	0	108,405	0.00%
2022/06/06	5	144.80	1	146.50	143.50	4	112,216	0.00%
2022/06/02	2	143.00	2	144.50	144.50	0	117,494	0.00%
2022/06/01	0	0.00	8	144.13	144.50	-8	122,507	-0.01%
2022/05/31	7	141.36	2	141.75	140.50	5	128,602	0.00%
2022/05/30	2	144.50	0	0.00	144.00	2	130,969	0.00%
2022/05/27	4	143.63	4	144.38	144.50	0	133,139	0.00%
2022/05/26	2	142.25	0	0.00	142.00	2	135,923	0.00%
2022/05/25	5.2	142.62	2	143.25	143.00	3.2	137,580	0.00%
2022/05/24	0	0.00	5	143.90	142.00	-5	140,648	0.00%
2022/05/23	11	145.73	34	143.87	144.00	-23	141,672	-0.02%
2022/05/20	11	135.45	3	135.17	135.00	8	143,505	0.01%
2022/05/19	6	131.75	7	134.50	136.00	-1	146,445	0.00%
2022/05/18	1	137.50	3	137.67	137.50	-2	147,550	0.00%
2022/05/17	11.2	137.03	17	136.79	135.50	-5.8	148,465	0.00%
2022/05/16	9	138.72	0	0.00	137.50	9	148,528	0.01%
2022/05/13	1	143.50	2	143.00	143.50	-1	147,529	0.00%
2022/05/12	15.8	143.97	7	140.93	139.00	8.8	148,790	0.01%
2022/05/11	6	147.08	2	144.50	144.50	4	149,339	0.00%
2022/05/10	16	146.56	15	148.10	149.00	1	149,834	0.00%
2022/05/09	12	149.88	9	149.50	147.00	3	149,854	0.00%
2022/05/06	10	153.35	10	152.05	154.00	0	151,677	0.00%
2022/05/05	5	151.60	6	152.75	152.50	-1	151,966	0.00%
2022/05/04	4	150.88	11	151.73	151.50	-7	151,229	0.00%
2022/05/03	3	144.83	2	146.00	146.50	1	151,034	0.00%
2022/04/29	0	0.00	9	143.89	145.00	-9	152,395	-0.01%
2022/04/28	3	140.33	2	141.50	138.00	1	153,466	0.00%
2022/04/27	3	137.00	3	138.33	140.00	0	153,629	0.00%
2022/04/26	2	139.75	0	0.00	139.00	2	154,336	0.00%
2022/04/25	8	141.25	209	140.25	139.50	-201	154,956	-0.13%	大賣/鉅額交易
2022/04/22	7	147.36	5	147.70	147.50	2	154,411	0.00%
2022/04/21	0.3	145.00	4	145.88	145.50	-3.7	155,375	0.00%
2022/04/20	6	143.33	6.4	143.45	143.50	-0.4	155,690	0.00%
2022/04/19	187	141.49	5.2	141.60	141.50	181.8	156,662	0.12%	大買/鉅額交易
2022/04/18	28	138.66	5	138.10	138.00	23	157,249	0.01%
2022/04/15	0	0.00	2	141.25	141.50	-2	158,579	0.00%
2022/04/14	3	140.00	1	140.50	138.00	2	159,052	0.00%
2022/04/13	5	138.90	13	138.96	140.00	-8	159,379	-0.01%
2022/04/12	10	133.95	7	134.29	134.50	3	158,970	0.00%
2022/04/11	1	138.00	7	137.14	136.00	-6	158,820	0.00%
2022/04/08	5	133.40	3	135.67	135.50	2	160,447	0.00%
2022/04/07	5.1	130.88	2	133.00	128.50	3.1	160,256	0.00%
2022/04/06	20	134.23	5	134.00	133.50	15	160,346	0.01%
2022/04/01	1	134.50	8	135.81	138.50	-7	161,153	0.00%
2022/03/31	0	0.00	1	134.50	135.00	-1	160,612	0.00%
2022/03/30	6.1	134.92	5	135.60	135.00	1.1	160,879	0.00%
2022/03/29	0	0.00	2	135.50	135.00	-2	160,807	0.00%
2022/03/28	10	131.50	6	132.50	133.00	4	160,703	0.00%
2022/03/25	22	135.75	18	135.94	132.50	4	160,740	0.00%
2022/03/24	3	141.83	2	140.50	140.50	1	159,508	0.00%
2022/03/23	8	143.81	2	143.25	143.50	6	159,913	0.00%
2022/03/22	2	144.00	2	144.25	142.50	0	160,671	0.00%
2022/03/21	2	139.50	11	141.41	144.50	-9	161,414	-0.01%
2022/03/18	6	142.00	5	141.90	141.00	1	162,524	0.00%
2022/03/17	23	143.33	21.3	144.20	146.50	1.8	161,352	0.00%
2022/03/16	27	151.72	23.3	148.47	143.00	3.8	159,444	0.00%
2022/03/15	17.2	161.63	8	159.13	158.00	9.2	152,784	0.01%
2022/03/14	8.6	163.27	11.1	163.59	164.50	-2.5	151,725	0.00%
2022/03/11	14.3	157.23	9.2	159.27	160.00	5.1	152,733	0.00%
2022/03/10	21	158.79	14	157.14	156.00	7	153,533	0.00%
2022/03/09	2	154.25	6	153.67	156.00	-4	153,264	0.00%
2022/03/08	8.1	146.24	15	144.47	147.00	-6.9	154,489	0.00%
2022/03/07	12	153.88	14	153.86	151.00	-2	149,636	0.00%
2022/03/04	18.2	163.03	20	164.33	159.00	-1.9	146,034	0.00%
2022/03/03	17	158.06	19.3	159.36	160.50	-2.3	141,629	0.00%
2022/03/02	3	153.33	3	152.17	151.50	0	141,292	0.00%
2022/03/01	2	149.75	26	148.63	150.50	-24	141,164	-0.02%
2022/02/25	7	144.93	5	146.00	143.50	2	138,574	0.00%
2022/02/24	14.1	143.16	23	142.15	141.50	-8.9	137,892	-0.01%
2022/02/23	13	145.96	13	146.46	145.00	0	135,778	0.00%
2022/02/22	24	139.50	12	142.04	142.50	12	135,360	0.01%
2022/02/21	14	146.21	21.7	145.51	147.00	-7.7	132,479	-0.01%
2022/02/18	3	136.67	17.4	138.28	141.50	-14.4	130,913	-0.01%
2022/02/17	7	133.36	11	135.00	133.50	-4	130,341	0.00%
2022/02/16	12	134.75	14.5	133.88	133.50	-2.5	130,324	0.00%
2022/02/15	2	130.75	10	132.00	132.00	-8	131,615	-0.01%
2022/02/14	7	132.29	7.4	133.55	130.00	-0.4	135,142	0.00%
2022/02/11	8	132.56	7.2	133.83	131.50	0.8	135,823	0.00%
2022/02/10	3	130.00	6.3	131.06	132.00	-3.3	137,310	0.00%
2022/02/09	8	130.44	32.2	129.75	129.00	-24.2	141,333	-0.02%
2022/02/08	17	128.68	15.3	129.59	129.00	1.7	142,570	0.00%
2022/02/07	2	120.50	7.6	122.93	124.00	-5.6	142,448	0.00%
2022/01/26	0.1	113.00	3	112.33	113.00	-3	145,182	0.00%
2022/01/25	12.2	111.33	14	110.36	110.00	-1.8	146,927	0.00%
2022/01/24	7	113.14	9	115.17	115.00	-2	147,622	0.00%
2022/01/21	22.4	118.64	4	116.75	115.50	18.4	148,843	0.01%
2022/01/20	1	121.00	13	123.58	124.00	-12	147,911	-0.01%
2022/01/19	18.3	125.37	2	122.50	122.50	16.3	148,513	0.01%
2022/01/18	4	125.50	9	128.06	127.00	-5	148,700	0.00%
2022/01/17	5.5	128.14	5	128.00	127.00	0.5	150,741	0.00%
2022/01/14	12	128.96	17.2	127.55	132.00	-5.2	151,250	0.00%
2022/01/13	2.3	127.26	1	126.00	126.00	1.3	150,441	0.00%
2022/01/12	20.3	133.68	5	130.60	128.50	15.3	150,664	0.01%
2022/01/11	17	135.09	12	136.33	134.00	5	150,372	0.00%
2022/01/10	18.9	138.19	13	137.31	136.50	5.9	153,323	0.00%
2022/01/07	20	140.68	2	142.75	140.50	18	153,391	0.01%
2022/01/06	19	142.95	7	143.21	143.00	12	155,682	0.01%
2022/01/05	3	140.00	6	142.50	141.00	-3	157,420	0.00%
2022/01/04	4	139.00	5	139.90	140.50	-1	160,365	0.00%
2022/01/03	9.1	138.06	24	138.31	139.50	-14.9	161,661	-0.01%
2021/12/30	13	141.96	2	142.50	142.50	11	162,803	0.01%
2021/12/29	1	144.00	1	145.00	144.00	0	165,151	0.00%
2021/12/28	2	144.00	7.3	143.86	143.50	-5.3	169,330	0.00%
2021/12/27	0	0.00	1	139.50	139.50	-1	172,634	0.00%
2021/12/24	2	139.25	6	140.25	139.00	-4	177,210	0.00%
2021/12/23	2	140.75	2	139.00	139.00	0	177,626	0.00%
2021/12/22	9	140.67	3	140.00	140.00	6	178,829	0.00%
2021/12/21	10	139.60	14	139.64	141.50	-4	180,705	0.00%
2021/12/20	25	140.68	1	137.00	139.00	24	182,485	0.01%
2021/12/17	9	140.83	1.3	143.40	140.50	7.8	184,112	0.00%
2021/12/16	6	139.92	5.2	140.66	141.00	0.8	183,615	0.00%
2021/12/15	10	136.15	5	137.20	138.00	5	183,159	0.00%
2021/12/14	17.2	135.43	27	136.09	133.00	-9.8	183,106	-0.01%
2021/12/13	7	141.21	3	141.50	140.00	4	181,061	0.00%
2021/12/10	26	141.23	36	140.75	140.00	-10	182,663	-0.01%
2021/12/09	5.2	144.29	9.1	145.21	146.00	-3.9	182,805	0.00%
2021/12/08	18.1	145.98	33.2	146.66	143.50	-15.1	183,955	-0.01%
2021/12/07	12	143.13	13	143.85	144.00	-1	183,428	0.00%
2021/12/06	34	139.12	15.3	140.25	141.00	18.8	181,188	0.01%
2021/12/03	8.2	134.12	7.1	135.12	133.50	1.1	180,240	0.00%
2021/12/02	20.3	131.68	18.2	130.18	133.00	2.2	181,513	0.00%
2021/12/01	4	124.50	3.2	125.00	124.50	0.8	179,276	0.00%
2021/11/30	4.1	123.64	23	123.98	124.50	-19	181,460	-0.01%
2021/11/29	11	121.77	6	121.92	120.00	5	182,714	0.00%
2021/11/26	16	121.13	13.1	119.00	118.50	2.9	184,621	0.00%
2021/11/25	8	123.88	22.2	122.92	124.50	-14.2	183,392	-0.01%
2021/11/24	13	118.65	2	120.50	120.00	11	181,941	0.01%
2021/11/23	15	120.50	13.5	120.50	119.50	1.5	182,953	0.00%
2021/11/22	7	119.14	17.2	120.44	119.50	-10.2	184,329	-0.01%
2021/11/19	7	117.50	17	117.24	117.00	-10	185,580	-0.01%
2021/11/18	3	119.33	12.1	120.17	119.00	-9.1	189,398	0.00%
2021/11/17	16	117.94	9.1	117.78	117.00	6.9	192,811	0.00%
2021/11/16	17	116.79	30.9	116.26	119.50	-13.9	193,997	-0.01%
2021/11/15	12	112.71	10	112.80	112.00	2	196,466	0.00%
2021/11/12	21	111.43	20	112.45	111.50	1	199,268	0.00%
2021/11/11	24.4	115.65	131	120.70	109.50	-106.6	198,947	-0.05%	大賣/鉅額交易
2021/11/10	15.3	122.03	9	122.72	120.00	6.3	197,060	0.00%
2021/11/09	21.2	122.29	14	123.50	122.00	7.2	197,592	0.00%
2021/11/08	31	117.97	31.8	121.14	124.00	-0.8	198,679	0.00%
2021/11/05	18	111.08	27	111.61	114.00	-9	201,236	0.00%
2021/11/04	21	114.33	10	113.05	109.50	11	204,910	0.01%
2021/11/03	47	110.23	36.2	111.40	112.00	10.8	206,410	0.01%
2021/11/02	69	102.40	37	104.42	105.00	32	209,357	0.02%
2021/11/01	29	101.69	5.1	101.80	100.50	23.9	210,903	0.01%
2021/10/29	22	96.55	28.3	96.90	99.50	-6.3	213,497	0.00%
2021/10/28	27	94.08	22	94.82	93.20	5	219,262	0.00%
2021/10/27	17.2	93.55	6	93.45	92.80	11.2	228,121	0.00%
2021/10/26	25	95.36	12	94.62	95.10	13	239,233	0.01%
2021/10/25	47	94.36	24.2	93.83	95.30	22.8	246,483	0.01%
2021/10/22	15.3	90.46	9	90.43	89.20	6.3	254,186	0.00%
2021/10/21	3.2	93.09	5.1	93.05	92.20	-1.9	260,530	0.00%
2021/10/20	7.1	92.72	2	92.55	91.40	5.1	265,268	0.00%
2021/10/19	13	93.08	13	93.05	91.70	0	272,326	0.00%
2021/10/18	37.3	89.31	28.2	89.58	92.40	9.2	280,299	0.00%
2021/10/15	18.2	94.60	15	94.38	93.90	3.2	286,315	0.00%
2021/10/14	37	95.20	31	95.34	95.30	6	284,975	0.00%
2021/10/13	21	93.53	47	93.97	92.90	-26	281,702	-0.01%
2021/10/12	33	93.81	25	95.18	90.50	8	279,732	0.00%
2021/10/08	31	100.95	26	101.60	100.00	5	276,342	0.00%
2021/10/07	22	102.77	46	103.33	102.50	-24	276,157	-0.01%
2021/10/06	24.3	99.09	5	98.64	97.80	19.3	273,216	0.01%
2021/10/05	12	100.18	14.4	101.66	103.00	-2.4	270,476	0.00%
2021/10/04	20.4	106.05	20.1	107.33	102.50	0.3	266,654	0.00%
2021/10/01	34	115.34	14	114.50	113.50	20	262,828	0.01%
2021/09/30	6	124.67	6	125.33	126.00	0	258,955	0.00%
2021/09/29	6.3	123.68	9	124.11	123.00	-2.8	266,397	0.00%
2021/09/28	15.3	126.27	4	126.63	125.50	11.3	272,286	0.00%
2021/09/27	21	134.83	15.1	133.02	131.50	5.9	278,548	0.00%
2021/09/24	8	133.63	19.5	133.76	134.00	-11.5	277,910	0.00%
2021/09/23	1	127.50	1	129.00	127.50	0	276,862	0.00%
2021/09/22	9	124.89	2	125.50	125.00	7	278,003	0.00%
2021/09/17	2	128.25	14.1	127.79	128.00	-12.1	278,093	0.00%
2021/09/16	3	124.33	5	125.20	124.00	-2	278,408	0.00%
2021/09/15	12	122.46	12.1	123.90	124.50	-0.1	279,439	0.00%
2021/09/14	29.8	127.74	9	125.17	123.50	20.8	279,133	0.01%
2021/09/13	6.1	133.68	5.3	134.98	132.00	0.9	278,137	0.00%
2021/09/10	6	127.50	16.1	130.62	133.50	-10.1	277,324	0.00%
2021/09/09	5	126.50	5	127.20	126.50	0	276,395	0.00%
2021/09/08	9	126.11	6.1	125.70	126.00	2.9	282,336	0.00%
2021/09/07	18	124.94	55.1	125.82	128.00	-37.1	296,157	-0.01%
2021/09/06	33.5	120.81	16	121.28	118.00	17.5	300,566	0.01%
2021/09/03	31.5	125.37	5	126.00	125.50	26.5	306,502	0.01%
2021/09/02	17.1	127.07	18	128.31	129.50	-0.9	310,347	0.00%
2021/09/01	28.4	131.36	38	130.43	128.50	-9.7	315,029	0.00%
2021/08/31	22.4	138.61	25	137.54	136.00	-2.6	315,876	0.00%
2021/08/30	6	142.33	2	140.00	140.00	4	324,773	0.00%
2021/08/27	12	140.21	9	141.56	141.00	3	330,529	0.00%
2021/08/26	17.1	142.28	10	142.10	142.50	7.1	337,701	0.00%
2021/08/25	17	141.85	17	142.29	144.00	0	346,126	0.00%
2021/08/24	19.3	142.88	13.1	142.88	140.00	6.2	351,799	0.00%
2021/08/23	20	142.18	32.8	142.29	144.00	-12.8	356,981	0.00%
2021/08/20	15	131.93	15.2	131.74	132.50	-0.2	363,044	0.00%
2021/08/19	41.2	133.31	31.1	131.12	128.00	10.1	368,882	0.00%
2021/08/18	12	128.17	23.2	130.47	136.00	-11.2	373,418	0.00%
2021/08/17	16.1	131.10	17	130.12	126.50	-0.9	379,697	0.00%
2021/08/16	15.1	132.22	12	132.88	130.50	3.1	389,123	0.00%
2021/08/13	16.2	135.87	18	137.14	130.50	-1.8	396,226	0.00%
2021/08/12	12	133.58	13.1	134.11	137.00	-1.1	405,746	0.00%
2021/08/11	36.9	133.26	25	136.40	132.00	11.9	407,695	0.00%
2021/08/10	35.1	143.92	36	144.72	139.50	-0.9	403,656	0.00%
2021/08/09	28.1	144.65	10	144.90	142.50	18.1	405,351	0.00%
2021/08/06	24.1	143.75	30	145.40	142.00	-6	410,188	0.00%
2021/08/05	24	140.67	14	139.75	138.50	10	410,472	0.00%
2021/08/04	11	142.09	7	143.86	143.50	4	413,241	0.00%
2021/08/03	35	142.81	32.1	143.23	141.00	2.9	422,017	0.00%
2021/08/02	51.6	129.45	60.5	134.52	141.50	-8.9	419,806	0.00%
2021/07/30	46.3	141.09	28	142.00	132.00	18.3	414,783	0.00%
2021/07/29	16.7	137.50	57.1	139.57	144.50	-40.3	409,169	-0.01%
2021/07/28	22.2	123.07	30	124.67	131.50	-7.8	407,561	0.00%
2021/07/27	50	130.12	16	131.38	126.50	34	407,672	0.01%
2021/07/26	29.3	147.11	19	147.92	140.50	10.3	408,233	0.00%
2021/07/23	24.3	148.69	29.2	149.57	154.00	-4.9	407,402	0.00%
2021/07/22	46.3	145.90	61.2	145.84	143.50	-14.9	404,660	0.00%
2021/07/21	53.4	163.22	32	159.42	155.00	21.4	404,151	0.01%
2021/07/20	6	173.50	0	0.00	169.50	6	400,099	0.00%
2021/07/19	1	184.50	1	186.00	186.00	0	408,762	0.00%
2021/07/16	6	170.92	7	170.71	178.50	-1	420,744	0.00%
2021/07/15	14	154.00	3	157.87	163.00	11	426,675	0.00%
2021/07/14	2	149.50	4	148.75	148.50	-2	431,418	0.00%
2021/07/13	2	171.75	1	165.00	165.00	1	436,403	0.00%
2021/07/12	3.1	190.06	1	179.50	183.00	2.1	440,608	0.00%
2021/07/09	3	192.83	1	194.00	187.00	2	444,332	0.00%
2021/07/08	1	188.00	9	196.00	207.50	-8	453,132	0.00%
2021/07/07	5.1	209.06	2	203.50	202.00	3.1	458,714	0.00%
2021/07/06	56.3	222.77	41	224.67	224.00	15.3	463,239	0.00%
2021/07/05	28	210.64	141	206.27	217.00	-113	460,933	-0.02%	大賣/鉅額交易
2021/07/02	81.1	209.88	37	209.23	206.50	44.1	457,561	0.01%
2021/07/01	13.1	204.08	34	204.84	213.00	-20.9	454,472	0.00%
2021/06/30	14	192.61	8.2	194.62	197.00	5.8	460,040	0.00%
2021/06/29	22.5	177.56	3	177.19	179.50	19.5	463,620	0.00%
2021/06/28	6	172.92	5	173.05	176.00	1	466,807	0.00%
2021/06/25	8.1	157.76	4.5	156.67	160.00	3.6	467,678	0.00%
2021/06/24	4	147.13	10	148.75	152.00	-6	469,148	0.00%
2021/06/23	44.7	145.91	13.2	142.85	138.50	31.6	470,103	0.01%
2021/06/22	5.2	154.24	5	157.70	153.50	0.2	472,134	0.00%
2021/06/21	11.2	148.44	26	150.13	152.00	-14.9	474,523	0.00%
2021/06/18	86	139.22	19	139.55	140.00	67	481,844	0.01%
2021/06/17	43.3	133.14	38	132.49	136.50	5.3	486,053	0.00%
2021/06/16	115.4	138.74	210	139.59	133.50	-94.7	482,407	-0.02%	大買/大賣/
2021/06/15	44	129.92	51	131.43	136.00	-7	469,049	0.00%
2021/06/11	30	118.40	63.9	120.28	124.00	-33.9	462,202	-0.01%
2021/06/10	33.2	113.30	29.3	113.48	113.50	3.9	455,798	0.00%
2021/06/09	42	117.00	43	118.41	116.00	-1	452,231	0.00%
2021/06/08	25.2	112.81	46.1	114.67	115.50	-21	447,647	0.00%
2021/06/07	66.8	112.18	34	110.25	110.50	32.8	445,887	0.01%
2021/06/04	30.8	118.36	11	118.91	116.50	19.8	437,397	0.00%
2021/06/03	147.2	116.52	30	116.78	119.00	117.2	432,526	0.03%	大買/鉅額交易
2021/06/02	31	112.29	26.1	112.31	110.50	4.9	425,638	0.00%
2021/06/01	40.1	102.26	92	105.57	108.00	-51.9	416,036	-0.01%
2021/05/31	90	101.08	58	102.14	98.60	32	408,878	0.01%
2021/05/28	23	90.56	72.2	91.52	96.40	-49.2	400,305	-0.01%
2021/05/27	19	87.16	18	88.08	87.70	1	393,426	0.00%
2021/05/26	46	83.90	82	83.84	85.60	-36	387,304	-0.01%
2021/05/25	82.3	83.90	58	84.52	82.40	24.3	379,915	0.01%
2021/05/24	61	86.94	53.5	87.43	86.40	7.5	373,220	0.00%
2021/05/21	25	81.76	49	82.71	84.70	-24	366,431	-0.01%
2021/05/20	84	78.31	56	78.51	77.00	28	363,426	0.01%
2021/05/19	19	74.73	24	75.32	76.30	-5	353,990	0.00%
2021/05/18	12	67.17	40	67.97	69.40	-28	354,300	-0.01%
2021/05/17	33.1	65.08	52	66.06	63.10	-18.9	355,083	-0.01%
2021/05/14	70.5	73.16	76	73.05	70.10	-5.5	348,929	0.00%
2021/05/13	105	79.14	67	78.68	77.50	38	341,630	0.01%	大買/
2021/05/12	114	89.56	77	88.58	86.10	37	339,909	0.01%	大買/
2021/05/11	96	95.54	100	95.92	95.60	-4	338,553	0.00%
2021/05/10	8	91.98	23	91.82	93.50	-15	328,422	0.00%
2021/05/07	25.1	82.71	22	83.30	85.00	3.1	325,581	0.00%
2021/05/06	31	82.81	37	82.70	81.10	-6	323,968	0.00%
2021/05/05	50	78.66	45	79.29	79.90	5	320,740	0.00%
2021/05/04	66	83.15	74	80.57	78.00	-8	317,797	0.00%
2021/05/03	49	84.76	60.2	84.67	86.60	-11.2	313,206	0.00%
2021/04/29	22	75.70	32	76.35	79.00	-10	311,289	0.00%
2021/04/28	24	77.85	23	79.05	76.80	1	313,044	0.00%
2021/04/27	93.2	78.40	73	78.97	77.50	20.2	314,226	0.01%
2021/04/26	46	75.48	57.6	75.22	76.80	-11.6	312,603	0.00%
2021/04/23	64	71.00	70	70.90	69.90	-6	315,745	0.00%
2021/04/22	111	76.50	81	76.14	72.90	30	315,593	0.01%	大買/
2021/04/21	23.6	72.31	36	73.90	75.90	-12.4	308,666	0.00%
2021/04/20	58	68.03	41	68.41	69.00	17	309,304	0.01%
2021/04/19	7	67.40	69	67.48	68.00	-62	313,097	-0.02%
2021/04/16	4	61.05	76	59.94	63.30	-72	312,672	-0.02%
2021/04/15	137	59.15	63	59.84	59.00	74	316,287	0.02%	大買/
2021/04/14	79	58.18	95	57.32	59.90	-16	324,475	0.00%
2021/04/13	73	55.38	29	56.47	56.90	44	323,391	0.01%
2021/04/12	73	54.71	46	54.76	55.00	27	325,158	0.01%
2021/04/09	24	50.48	56	50.01	50.00	-32	327,887	-0.01%
2021/04/08	6	51.37	15	52.03	52.30	-9	328,861	0.00%
2021/04/07	39	50.29	37	49.80	50.50	2	330,502	0.00%
2021/04/06	38	48.20	42.6	48.66	49.50	-4.6	339,217	0.00%
2021/04/01	29	47.30	32	47.32	47.90	-3	334,420	0.00%
2021/03/31	35	45.72	51	45.74	45.50	-16	335,169	0.00%
2021/03/30	3.6	44.22	1	44.75	43.80	2.6	332,613	0.00%
2021/03/29	16	43.82	5	44.22	43.80	11	334,642	0.00%
2021/03/26	32	43.31	9	42.91	43.05	23	338,151	0.01%
2021/03/25	46	42.17	2	42.78	41.70	44	342,399	0.01%
2021/03/24	7	42.96	38	43.07	43.70	-31	344,151	-0.01%
2021/03/23	47.9	44.28	32	44.82	42.75	15.9	341,620	0.00%
2021/03/22	18	44.34	31	45.47	45.85	-13	335,637	0.00%
2021/03/19	18	41.67	14	42.21	41.70	4	335,053	0.00%
2021/03/18	5	40.61	31	40.76	41.65	-26	336,025	-0.01%
2021/03/17	21	39.78	4	40.18	40.10	17	338,081	0.01%
2021/03/16	8	39.73	15	39.49	39.60	-7	340,095	0.00%
2021/03/15	2	39.63	6	39.78	40.00	-4	343,638	0.00%
2021/03/12	2	38.85	13	39.16	38.80	-11	346,068	0.00%
2021/03/11	11	38.36	28	38.53	38.15	-17	345,247	0.00%
2021/03/10	8	38.11	22	38.49	38.05	-14	343,580	0.00%
2021/03/09	7	37.42	17	37.78	38.40	-10	342,793	0.00%
2021/03/08	20	37.61	6	38.02	37.35	14	342,626	0.00%
2021/03/05	8	37.40	2	37.95	37.30	6	343,254	0.00%
2021/03/04	4	37.33	2	37.75	37.30	2	344,270	0.00%
2021/03/03	2	36.95	9	37.35	38.05	-7	345,435	0.00%
2021/03/02	16	38.21	30	36.80	36.50	-14	347,418	0.00%
2021/02/26	9	36.97	27	37.84	37.95	-18	346,878	-0.01%
2021/02/25	3	37.55	5	37.78	37.65	-2	346,065	0.00%
2021/02/24	21	37.19	23	37.15	36.75	-2	346,653	0.00%
2021/02/23	9	38.92	14	39.45	38.35	-5	345,278	0.00%
2021/02/22	18	38.98	40	39.28	39.40	-22	343,575	-0.01%
2021/02/19	39	36.99	4	37.36	36.85	35	341,444	0.01%
2021/02/18	28	37.73	47.5	37.88	37.45	-19.5	340,564	-0.01%
2021/02/17	20	35.18	41	35.83	36.70	-21	334,836	-0.01%
2021/02/05	19	33.81	4	34.18	33.70	15	333,779	0.00%
2021/02/04	12	33.68	10	33.95	33.95	2	333,977	0.00%
2021/02/03	40	33.86	29	34.38	33.55	11	335,365	0.00%
2021/02/02	13	32.43	25	33.48	34.10	-12	334,637	0.00%
2021/02/01	14	30.91	16	31.07	31.20	-2	332,819	0.00%
2021/01/29	12	32.23	7	31.94	31.20	5	331,287	0.00%
2021/01/28	30	32.69	55	32.93	33.20	-25	329,188	-0.01%
2021/01/27	6	32.71	3	33.93	32.45	3	326,737	0.00%
2021/01/26	22	34.04	19	34.19	33.65	3	324,290	0.00%
2021/01/25	18	35.89	20	36.07	35.35	-2	321,731	0.00%
2021/01/22	5	33.86	44.5	33.80	35.00	-39.5	317,020	-0.01%
2021/01/21	66	32.06	54	31.92	32.10	12	311,919	0.00%
2021/01/20	20	31.23	17	31.51	30.45	3	307,578	0.00%
2021/01/19	28.5	33.04	34	34.21	32.00	-5.5	301,961	0.00%
2021/01/18	15	32.46	30	32.89	34.00	-15	298,582	-0.01%
2021/01/15	55	34.60	12	34.44	34.25	43	291,543	0.01%
2021/01/14	8	38.40	12	38.48	38.05	-4	282,872	0.00%
2021/01/13	28.5	37.92	18	38.10	37.45	10.5	277,868	0.00%
2021/01/12	85	40.28	23	39.45	38.55	62	271,214	0.02%
2021/01/11	54	42.34	58	42.18	42.65	-4	263,335	0.00%
2021/01/08	8	39.45	26	39.73	40.30	-18	258,827	-0.01%
2021/01/07	51	39.26	15	38.88	38.45	36	251,081	0.01%
2021/01/06	70	43.86	11	44.35	42.55	59	239,427	0.02%
2021/01/05	21	44.01	6	44.98	45.50	15	232,855	0.01%
2021/01/04	11	43.04	28	44.47	44.75	-17	225,311	-0.01%
2020/12/31	55	39.40	18	39.79	40.70	37	217,707	0.02%
2020/12/30	52	37.59	12	37.53	38.20	40	211,301	0.02%
2020/12/29	56	38.23	30	37.90	38.35	26	206,347	0.01%
2020/12/28	0	0.00	3	36.07	36.75	-3	193,655	0.00%
2020/12/25	4	33.04	13	33.12	33.45	-9	191,484	0.00%
2020/12/24	0	0.00	1	31.30	31.00	-1	186,562	0.00%
2020/12/23	8	30.41	2	29.85	30.70	6	184,624	0.00%
2020/12/22	14	31.83	0	0.00	30.20	14	182,936	0.01%
2020/12/21	8	32.48	3	32.73	32.55	5	178,077	0.00%
2020/12/18	2	30.70	31	30.60	30.60	-29	174,642	-0.02%
2020/12/17	3	29.42	18	29.45	29.50	-15	169,195	-0.01%
2020/12/16	1	29.95	8	29.26	29.65	-7	168,328	0.00%
2020/12/15	43	30.17	26	29.23	28.65	17	165,748	0.01%
2020/12/14	8	28.88	15	28.30	29.45	-7	161,575	0.00%
2020/12/11	8	27.14	9	27.68	27.15	-1	159,719	0.00%
2020/12/10	44	28.76	11	29.05	28.90	33	156,348	0.02%
2020/12/09	7	28.00	1	27.70	28.50	6	157,119	0.00%
2020/12/08	44	25.81	57	25.90	26.65	-13	154,716	-0.01%
2020/12/07	0	0.00	15	24.55	24.25	-15	149,613	-0.01%
2020/12/04	0	0.00	7	24.35	24.20	-7	148,675	0.00%
2020/12/02	1	24.75	13	24.68	24.65	-12	150,359	-0.01%
2020/12/01	19	23.98	10	24.18	24.30	9	149,880	0.01%
2020/11/30	30	25.03	6	25.05	24.70	24	148,944	0.02%
2020/11/27	2	24.58	80	25.00	25.10	-78	147,374	-0.05%
2020/11/26	77	24.36	2	24.70	24.65	75	146,402	0.05%
2020/11/25	18	23.93	16	23.96	23.85	2	145,358	0.00%
2020/11/24	8	23.28	10	23.45	23.15	-2	142,622	0.00%
2020/11/23	4	23.26	3	23.33	23.45	1	141,379	0.00%
2020/11/20	0	0.00	16	22.22	22.55	-16	141,017	-0.01%
2020/11/19	22	22.09	13	22.00	21.95	9	142,743	0.01%
2020/11/18	6	22.10	17	21.96	22.50	-11	140,647	-0.01%
2020/11/17	0	0.00	6	20.96	21.10	-6	137,819	0.00%
2020/11/16	0	0.00	51	20.46	20.50	-51	138,620	-0.04%
2020/11/13	31	20.00	15	20.11	20.10	16	139,438	0.01%
2020/11/12	13	19.71	6	19.95	19.50	7	138,375	0.01%
2020/11/11	51	19.65	7	19.44	20.20	44	138,779	0.03%
2020/11/10	46	21.47	32	20.20	19.95	14	137,101	0.01%
2020/11/09	59	21.54	76	21.65	21.70	-17	131,851	-0.01%
2020/11/06	4	20.13	14	19.99	20.35	-10	128,364	-0.01%
2020/11/05	2	20.00	1	20.20	19.80	1	127,834	0.00%
2020/11/04	0	0.00	3	19.40	19.80	-3	126,762	0.00%
2020/11/03	2	19.15	0	0.00	19.25	2	125,533	0.00%
2020/11/02	11	19.30	6	19.21	19.20	5	124,190	0.00%
2020/10/30	0	0.00	5	19.00	18.90	-5	121,735	0.00%
2020/10/29	5	18.50	0	0.00	18.95	5	119,885	0.00%
2020/10/28	17	18.82	14	19.41	18.80	3	117,910	0.00%
2020/10/27	11	19.61	0	0.00	19.65	11	115,403	0.01%
2020/10/26	2	19.93	2	19.55	19.80	0	113,934	0.00%
2020/10/23	10	18.55	11	18.65	18.60	-1	109,416	0.00%
2020/10/20	0	0.00	7	17.99	17.95	-7	105,733	-0.01%
2020/10/19	6	17.83	0	0.00	17.85	6	104,644	0.01%
2020/10/14	2	17.05	3	17.05	17.15	-1	99,905	0.00%
2020/10/13	6	16.73	15	17.02	17.00	-9	98,781	-0.01%
2020/10/12	4	16.18	0	0.00	16.30	4	96,201	0.00%
2020/10/08	6	16.48	14	16.46	16.65	-8	95,101	-0.01%
2020/10/07	6	16.65	42	16.65	16.65	-36	94,341	-0.04%
2020/10/06	2	16.40	1	16.35	16.45	1	93,537	0.00%
2020/10/05	5	16.15	7	16.33	16.45	-2	92,554	0.00%
2020/09/30	0	0.00	6	15.84	15.85	-6	90,775	-0.01%
2020/09/29	0	0.00	11	15.50	15.45	-11	89,783	-0.01%
2020/09/28	22	15.56	5	15.50	15.55	17	88,723	0.02%
2020/09/25	1	15.10	0	0.00	15.40	1	88,039	0.00%
2020/09/24	0	0.00	5	14.90	14.80	-5	85,793	-0.01%
2020/09/23	0	0.00	2	15.20	15.20	-2	83,579	0.00%
2020/09/22	10	15.65	1	15.80	15.80	9	79,654	0.01%
2020/09/21	0	0.00	0.3	15.80	15.80	-0.3	78,597	0.00%
2020/09/18	54	16.08	4	16.05	16.05	50	77,335	0.06%
2020/09/17	3	16.10	5	16.10	16.10	-2	76,254	0.00%
2020/09/16	57	15.89	0	0.00	16.10	57	74,588	0.08%
2020/09/15	0	0.00	3	16.90	16.90	-3	71,108	0.00%
2020/09/14	8	16.96	3	16.55	16.50	5	69,318	0.01%
2020/09/11	1	19.60	7	18.04	17.70	-6	64,199	-0.01%
2020/09/10	0	0.00	9	19.14	19.05	-9	60,379	-0.01%
2020/09/09	2	18.90	0	0.00	19.00	2	59,235	0.00%
2020/09/08	3	19.00	0	0.00	18.70	3	57,847	0.01%
2020/09/07	2	19.65	0	0.00	18.80	2	55,986	0.00%
2020/09/04	2	18.08	0	0.00	18.80	2	52,869	0.00%
2020/09/03	1	17.50	0	0.00	18.20	1	51,321	0.00%
2020/09/02	0	0.00	8	17.41	17.60	-8	49,450	-0.02%
2020/09/01	4	17.19	3	17.08	17.20	1	48,390	0.00%
2020/08/31	2	17.20	16	17.15	17.40	-14	46,838	-0.03%
2020/08/28	10	16.20	6	16.45	16.35	4	43,576	0.01%
2020/08/27	11	16.25	0	0.00	16.25	11	42,409	0.03%
2020/08/26	16	16.20	13	16.37	16.45	3	41,223	0.01%
2020/08/25	17	15.94	49	15.80	16.30	-32	39,046	-0.08%
2020/08/24	15	15.22	10	15.20	15.20	5	34,943	0.01%
2020/08/21	30	15.28	0	0.00	15.20	30	34,183	0.09%
2020/08/19	2	15.70	2	15.50	15.40	0	29,075	0.00%
2020/08/18	1	14.65	12	14.83	15.20	-11	26,709	-0.04%
2020/08/14	9	13.15	3	12.90	13.55	6	21,723	0.03%
2020/07/07	0	0.00	15	11.25	11.25	-15	16,658	-0.09%
2020/06/19	0.1	10.90	0	0.00	10.80	0.1	16,841	0.00%
2020/06/18	15	10.95	0	0.00	11.00	15	16,660	0.09%
2020/06/11	0	0.00	3	11.05	10.95	-3	17,309	-0.02%
2020/06/09	2	11.33	0	0.00	11.30	2	17,670	0.01%
2020/06/08	3	11.45	0	0.00	11.35	3	17,874	0.02%
2020/05/11	0	0.00	1	10.70	10.75	-1	16,641	-0.01%
2020/04/30	1	10.85	0	0.00	11.10	1	16,615	0.01%
2020/04/28	0	0.00	2	10.45	10.55	-2	15,964	-0.01%
2020/04/27	0	0.00	5	10.16	10.20	-5	16,250	-0.03%
2020/04/21	4	9.94	0	0.00	9.88	4	16,366	0.02%
2020/04/17	3	10.20	0	0.00	10.25	3	16,085	0.02%
2020/04/14	3	10.20	0	0.00	10.15	3	15,993	0.02%
2020/01/31	1	11.75	0	0.00	11.75	1	13,329	0.01%
2019/12/18	0	0.00	2	12.70	12.65	-2	11,984	-0.02%
2019/11/25	1	12.35	0	0.00	12.35	1	10,860	0.01%
2019/11/22	1	12.40	0	0.00	12.40	1	10,857	0.01%
2019/08/02	3	13.55	0	0.00	13.40	3	12,013	0.02%
2019/07/29	0	0.00	5	14.12	14.20	-5	11,589	-0.04%
2019/07/25	0	0.00	3	13.85	14.10	-3	11,566	-0.03%
2019/07/24	0	0.00	2	13.85	13.75	-2	11,420	-0.02%
2019/07/22	7	13.77	2	14.10	14.15	5	11,146	0.04%
2019/07/19	5	13.63	0	0.00	13.65	5	10,570	0.05%
2019/07/01	10	12.95	0	0.00	13.10	10	11,539	0.09%
2019/05/07	0	0.00	2	13.10	13.00	-2	11,647	-0.02%
2018/08/28	20	13.45	20	13.50	13.55	0	8,936	0.00%
2018/08/16	10	13.15	10	13.00	13.30	0	9,419	0.00%
2018/07/03	1	13.25	1	13.35	13.20	0	11,842	0.00%
2018/03/15	0	0.00	3	15.70	15.60	-3	29,131	-0.01%
2018/02/27	3	15.50	0	0.00	15.45	3	32,580	0.01%
2018/02/09	0	0.00	2	14.65	15.10	-2	32,797	-0.01%
2018/01/22	2	17.65	0	0.00	17.50	2	34,772	0.01%
2018/01/18	0	0.00	2	18.20	18.10	-2	34,640	-0.01%
2018/01/10	2	18.00	0	0.00	17.75	2	35,893	0.01%
2018/01/05	3	18.50	0	0.00	18.70	3	35,212	0.01%