長榮航 (2618)-美好-中和券商分點個股進出

台股 » 個股 » 長榮航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

長榮航

(2618)

可現股當沖

股價
38.40
漲跌
--
漲幅
0.00%
成交量
31,138張
產業
上市航運類股
2506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

長榮航 (2618)籌碼相關－美好-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

美好-中和券商分點個股進出
美好-中和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
2024/11/08	1	38.50	2	38.50	38.40	-1	37,419	0.00%
2024/11/01	1	37.40	1	37.40	37.50	0	38,812	0.00%
2024/10/30	1	37.65	1	37.35	37.35	0	38,776	0.00%
2024/10/29	2	37.70	1	37.60	37.50	1	38,762	0.00%
2024/10/25	1	37.55	3	37.68	37.70	-2	38,657	-0.01%
2024/10/24	1	36.95	2	37.25	37.55	-1	38,517	0.00%
2024/10/23	1	37.15	0	0.00	37.05	1	38,518	0.00%
2024/10/21	0	0.00	1	37.30	37.50	-1	39,187	0.00%
2024/10/18	1	37.60	1	37.30	37.30	0	39,852	0.00%
2024/10/17	1	37.05	0	0.00	37.00	1	39,968	0.00%
2024/10/16	2	36.73	1	36.95	37.05	1	40,176	0.00%
2024/10/14	1	35.90	0	0.00	35.95	1	40,374	0.00%
2024/10/11	0	0.00	1	36.30	36.40	-1	40,685	0.00%
2024/10/09	1	36.15	0	0.00	35.95	1	41,530	0.00%
2024/10/07	0	36.00	0	0.00	36.15	0	43,153	0.00%
2024/10/01	1	37.55	2	37.40	37.80	-1	45,084	0.00%
2024/09/27	0	0.00	1	37.50	37.50	-1	46,747	0.00%
2024/09/26	1	37.20	1	37.80	37.30	0	47,961	0.00%
2024/09/25	1	37.75	1	37.75	37.70	0	48,774	0.00%
2024/09/24	4	37.85	7	37.83	37.85	-3	49,577	-0.01%
2024/09/20	0	0.00	5	37.10	37.20	-5	51,309	-0.01%
2024/09/19	0	0.00	7	36.85	37.00	-7	51,008	-0.01%
2024/09/18	0	0.00	5	36.15	36.20	-5	50,748	-0.01%
2024/09/13	0	0.00	2	35.80	35.90	-2	51,804	0.00%
2024/09/12	2	35.63	2	35.43	35.55	0	53,349	0.00%
2024/09/11	0	0.00	2	35.38	35.45	-2	55,342	0.00%
2024/09/09	1	34.95	1	34.75	34.90	0	55,278	0.00%
2024/09/06	1	35.25	1	35.30	35.25	0	55,528	0.00%
2024/09/05	0	0.00	1	35.95	35.15	-1	56,186	0.00%
2024/09/02	1	35.65	1	35.45	35.40	0	59,831	0.00%
2024/08/29	1	35.30	2	35.28	35.60	-1	62,186	0.00%
2024/08/26	1	34.70	10	34.85	34.70	-9	66,615	-0.01%
2024/08/20	0	0.00	3	34.73	34.95	-3	71,928	0.00%
2024/08/19	1	34.50	1	34.55	34.50	0	73,951	0.00%
2024/08/15	0	0.00	1	34.75	34.50	-1	77,553	0.00%
2024/08/14	1	34.30	1	34.15	34.70	0	81,144	0.00%
2024/08/13	1	34.80	1	34.65	34.45	0	82,963	0.00%
2024/08/08	1	32.10	2	32.25	32.10	-1	85,771	0.00%
2024/08/07	0	0.00	7	32.45	32.60	-7	88,620	-0.01%
2024/08/06	4	31.35	0	0.00	31.40	4	92,147	0.00%
2024/08/05	0	0.00	3	30.80	30.70	-3	93,676	0.00%
2024/08/01	6	34.44	1	34.40	34.55	5	95,899	0.01%
2024/07/30	0	0.00	0.5	34.20	34.20	-0.5	102,163	0.00%
2024/07/29	0	0.00	3	34.15	34.15	-3	105,753	0.00%
2024/07/26	4	34.15	0	0.00	34.10	4	107,687	0.00%
2024/07/22	2	33.00	0	0.00	32.90	2	116,882	0.00%
2024/07/19	4	33.71	0	0.00	33.50	4	120,393	0.00%
2024/07/18	2	34.05	7	34.10	34.30	-5	125,777	0.00%
2024/07/17	30	34.75	60	34.48	34.35	-30	127,544	-0.02%
2024/07/16	1	34.60	2	34.45	34.35	-1	128,988	0.00%
2024/07/15	32	34.84	0	0.00	34.25	32	129,659	0.02%
2024/07/12	0	0.00	1	35.05	34.90	-1	129,734	0.00%
2024/07/11	3	35.25	35	35.71	35.10	-32	129,922	-0.02%
2024/07/10	31	35.35	1	35.35	35.55	30	130,306	0.02%
2024/07/09	33	34.91	30	34.95	34.80	3	130,207	0.00%
2024/07/08	5	35.55	1	36.05	35.40	4	130,157	0.00%
2024/07/05	57	37.62	33	37.59	37.35	24	131,308	0.02%
2024/07/04	34	38.27	30	37.95	37.95	4	129,861	0.00%
2024/07/03	31	38.45	35	38.60	38.55	-4	129,232	0.00%
2024/07/02	9	39.00	12	38.87	38.50	-3	128,594	0.00%
2024/07/01	1	38.75	0	0.00	38.75	1	127,506	0.00%
2024/06/28	1	38.55	1	38.40	38.15	0	126,721	0.00%
2024/06/27	0	0.00	4	38.48	38.90	-4	126,318	0.00%
2024/06/25	35	37.36	33	37.67	37.75	2	123,773	0.00%
2024/06/24	2	38.03	1	38.25	37.75	1	123,715	0.00%
2024/06/21	1	37.85	2	38.05	37.85	-1	123,167	0.00%
2024/06/20	38	37.62	32	37.65	37.65	6	122,056	0.00%
2024/06/19	32	37.80	5	37.83	37.90	27	121,459	0.02%
2024/06/18	0	0.00	10	37.39	37.30	-10	120,017	-0.01%
2024/06/17	1	36.20	1	36.25	36.20	0	118,232	0.00%
2024/06/14	0	0.00	0.3	36.30	36.15	-0.3	118,286	0.00%
2024/06/13	2	36.33	0	0.00	36.25	2	118,244	0.00%
2024/06/12	1	36.40	1	36.75	36.85	0	118,542	0.00%
2024/06/11	1	37.10	1.7	36.80	36.70	-0.7	119,852	0.00%
2024/06/07	2	36.75	3	36.78	36.90	-1	118,617	0.00%
2024/06/06	10	35.58	9	36.41	36.65	1	118,216	0.00%
2024/06/05	1	35.65	2	35.70	35.65	-1	116,880	0.00%
2024/06/04	6.1	35.16	3	35.53	35.35	3.1	116,871	0.00%
2024/06/03	1	35.30	4	35.36	35.35	-3	115,670	0.00%
2024/05/31	1	36.20	3	36.12	35.80	-2	114,108	0.00%
2024/05/30	7	35.76	14	35.90	35.65	-7	112,072	-0.01%
2024/05/29	5	35.80	22	36.38	36.05	-17	110,599	-0.02%
2024/05/28	30	36.38	5	36.34	36.25	25	108,917	0.02%
2024/05/27	1.1	35.21	2	35.40	35.25	-0.9	107,396	0.00%
2024/05/24	5.1	35.25	4	34.96	35.50	1.1	106,885	0.00%
2024/05/23	3.2	34.60	202	35.11	35.20	-198.8	105,857	-0.19%	大賣/鉅額交易
2024/05/22	5	35.48	1	35.90	35.25	4	103,856	0.00%
2024/05/21	1.1	36.35	1	36.65	35.75	0.1	102,547	0.00%
2024/05/20	4	37.19	25	37.05	36.40	-21	100,500	-0.02%
2024/05/17	9	37.33	2	37.58	37.40	7	96,928	0.01%
2024/05/16	0	0.00	6	36.97	37.00	-6	94,905	-0.01%
2024/05/15	13	36.01	0	0.00	36.00	13	93,086	0.01%
2024/05/14	22	36.50	22	36.68	36.40	0	92,641	0.00%
2024/05/13	2	36.45	0	0.00	36.40	2	91,991	0.00%
2024/05/10	1	36.40	9	36.84	37.60	-8	89,198	-0.01%
2024/05/09	0	0.00	4	36.20	35.90	-4	85,933	0.00%
2024/05/08	2	37.15	3	37.07	37.25	-1	84,119	0.00%
2024/05/07	13	37.00	2	37.35	36.85	11	82,658	0.01%
2024/05/06	5	38.00	3	38.10	37.35	2	82,642	0.00%
2024/05/03	0	0.00	6	37.53	37.70	-6	80,797	-0.01%
2024/05/02	3	37.20	4	37.10	37.00	-1	76,759	0.00%
2024/04/30	11	35.41	10.5	35.70	35.55	0.5	73,569	0.00%
2024/04/29	47	36.84	4	36.31	36.25	43	72,151	0.06%
2024/04/26	5	34.95	38	35.74	36.65	-33	69,521	-0.05%
2024/04/25	49	34.74	8	34.64	34.35	41	64,173	0.06%
2024/04/24	24	33.08	60	34.63	34.55	-36	60,340	-0.06%
2024/04/23	60	32.10	17	32.52	32.60	43	54,767	0.08%
2024/04/22	0	0.00	1	32.35	31.60	-1	52,771	0.00%
2024/04/19	6	31.15	1	30.95	31.10	5	51,692	0.01%
2024/04/18	36	31.65	1	31.60	31.50	35	51,204	0.07%
2024/04/16	7	31.19	0	0.00	31.00	7	51,251	0.01%
2024/04/15	1	31.65	0	0.00	31.70	1	50,714	0.00%
2024/04/12	5.5	32.21	0	0.00	32.30	5.5	50,535	0.01%
2024/04/11	28	32.72	5	32.41	32.70	23	51,146	0.04%
2024/04/10	3	31.67	0	0.00	31.70	3	50,017	0.01%
2024/04/09	0	0.00	2	31.90	31.85	-2	51,488	0.00%
2024/04/08	1	31.20	0	0.00	31.15	1	55,358	0.00%
2024/04/03	2	31.60	0	0.00	31.40	2	55,352	0.00%
2024/04/02	1	31.90	0	0.00	31.95	1	55,172	0.00%
2024/03/29	0	0.00	4	31.95	31.95	-4	54,782	-0.01%
2024/03/28	4	31.70	10	31.67	31.60	-6	55,315	-0.01%
2024/03/27	8	31.20	0	0.00	31.70	8	56,306	0.01%
2024/03/26	3	31.05	0	0.00	30.95	3	56,274	0.01%
2024/03/22	5	31.32	2	31.20	31.35	3	57,499	0.01%
2024/03/21	5	31.16	0	0.00	31.15	5	58,716	0.01%
2024/03/18	0	0.00	3	31.37	31.20	-3	58,848	-0.01%
2024/03/15	12	31.38	15	31.20	31.35	-3	59,222	-0.01%
2024/03/14	14	32.15	15	32.82	31.85	-1	59,051	0.00%
2024/03/13	7	32.70	0	0.00	32.60	7	58,765	0.01%
2024/03/12	4	32.45	25	32.46	32.65	-21	59,807	-0.04%
2024/03/11	2	31.75	0	0.00	31.90	2	58,960	0.00%
2024/03/08	3	31.70	41	31.80	32.05	-38	58,766	-0.06%
2024/03/07	0	0.00	3	31.30	31.25	-3	58,266	-0.01%
2024/03/06	1	31.05	0	0.00	31.05	1	58,457	0.00%
2024/03/05	2	31.45	3	31.52	31.25	-1	59,067	0.00%
2024/03/01	0	0.00	45	31.05	31.05	-45	60,142	-0.07%
2024/02/29	0	0.00	2	31.00	31.45	-2	60,698	0.00%
2024/02/27	5	30.84	2	31.10	30.70	3	61,743	0.00%
2024/02/26	2	30.75	5	31.01	31.05	-3	62,874	0.00%
2024/02/23	9	30.93	0	0.00	30.80	9	63,945	0.01%
2024/02/22	1	31.25	20	31.40	31.20	-19	64,466	-0.03%
2024/02/21	21	31.50	2	31.55	31.45	19	65,910	0.03%
2024/02/20	22	31.37	0	0.00	31.40	22	68,022	0.03%
2024/02/19	0	0.00	8	31.41	31.50	-8	72,345	-0.01%
2024/02/16	1	31.55	1	31.45	31.55	0	73,630	0.00%
2024/02/15	0	0.00	5	31.36	31.35	-5	74,006	-0.01%
2024/02/05	6	32.10	6	32.13	32.25	0	74,070	0.00%
2024/02/02	1	31.90	0	0.00	31.90	1	73,920	0.00%
2024/02/01	2	32.10	9	32.00	32.05	-7	74,481	-0.01%
2024/01/31	1	31.50	0	0.00	31.60	1	75,321	0.00%
2024/01/30	30	31.90	0	0.00	31.70	30	75,716	0.04%
2024/01/29	6	31.98	92	32.00	31.90	-86	76,658	-0.11%
2024/01/26	24	30.36	0	0.00	30.40	24	76,637	0.03%
2024/01/24	0	0.00	13	30.96	31.05	-13	78,315	-0.02%
2024/01/23	23	30.45	23	30.38	30.50	0	78,079	0.00%
2024/01/22	61	30.70	0	0.00	30.55	61	77,571	0.08%
2024/01/19	19	31.23	0	0.00	31.10	19	76,903	0.02%
2024/01/18	1	31.60	3	31.70	31.75	-2	76,682	0.00%
2024/01/17	1	31.00	2	31.55	31.05	-1	76,761	0.00%
2024/01/16	2	31.58	0	0.00	31.50	2	76,676	0.00%
2024/01/15	2	31.80	0	0.00	31.80	2	76,739	0.00%
2024/01/12	0	0.00	2	32.45	32.50	-2	76,555	0.00%
2024/01/10	2	32.18	0	0.00	32.00	2	76,706	0.00%
2024/01/09	2	32.63	5	32.59	32.70	-3	77,020	0.00%
2024/01/08	4	32.74	0	0.00	32.55	4	77,513	0.01%
2024/01/05	3	32.93	5	33.11	32.65	-2	77,423	0.00%
2024/01/04	4	33.03	2	33.23	33.50	2	76,715	0.00%
2024/01/03	5	33.08	11	33.22	32.95	-6	75,922	-0.01%
2024/01/02	13	33.03	39	32.90	33.50	-26	74,920	-0.03%
2023/12/29	2	31.53	1	31.50	31.45	1	71,841	0.00%
2023/12/28	1	31.00	1	31.35	31.25	0	72,220	0.00%
2023/12/27	3	31.35	0	0.00	31.10	3	72,744	0.00%
2023/12/26	11	31.97	10	31.70	31.60	1	72,586	0.00%
2023/12/25	4	31.96	2	31.80	31.75	2	72,568	0.00%
2023/12/22	36	31.89	19	31.83	31.90	17	72,029	0.02%
2023/12/21	0	0.00	1	30.75	31.15	-1	70,927	0.00%
2023/12/20	2	30.40	5	30.51	30.60	-3	71,212	0.00%
2023/12/19	8	30.13	26	30.24	30.15	-18	71,294	-0.03%
2023/12/18	4	31.00	2	30.70	30.85	2	70,708	0.00%
2023/12/15	4	31.95	12	31.86	31.75	-8	69,651	-0.01%
2023/12/14	0	0.00	23	31.76	31.75	-23	69,475	-0.03%
2023/12/13	2	31.70	52	31.78	31.65	-50	69,112	-0.07%
2023/12/12	4	31.83	0	0.00	31.80	4	69,164	0.01%
2023/12/11	10	32.50	5	32.30	32.05	5	68,982	0.01%
2023/12/08	12	32.59	16	32.75	32.35	-4	68,618	-0.01%
2023/12/07	4	32.09	4	32.01	32.20	0	66,999	0.00%
2023/12/06	0	0.00	2	31.60	31.45	-2	66,029	0.00%
2023/12/05	12	31.24	2	31.40	31.15	10	66,173	0.02%
2023/12/04	5	31.21	4	31.45	31.50	1	66,169	0.00%
2023/12/01	1	31.20	0	0.00	31.10	1	65,686	0.00%
2023/11/30	3	31.05	0	0.00	31.30	3	65,686	0.00%
2023/11/29	2	31.10	0	0.00	31.00	2	65,306	0.00%
2023/11/27	1	31.00	2	31.05	30.90	-1	65,471	0.00%
2023/11/24	2	31.25	2	31.35	31.25	0	65,628	0.00%
2023/11/22	5	31.80	4	31.64	31.50	1	64,365	0.00%
2023/11/21	2	31.63	10.6	31.40	31.40	-8.6	64,286	-0.01%
2023/11/20	2	31.63	9	31.36	31.55	-7	64,113	-0.01%
2023/11/17	16	32.10	6	32.32	32.15	10	64,029	0.02%
2023/11/16	18	31.61	42	31.84	32.00	-24	63,345	-0.04%
2023/11/15	0	0.00	7	30.03	30.25	-7	59,406	-0.01%
2023/11/14	3	29.82	15	29.73	29.35	-12	58,775	-0.02%
2023/11/13	3	29.70	1	29.70	29.55	2	59,111	0.00%
2023/11/08	6	29.53	0	0.00	29.25	6	61,041	0.01%
2023/11/07	1	29.60	3	29.43	29.60	-2	62,144	0.00%
2023/11/06	19	30.37	10	30.55	30.10	9	62,457	0.01%
2023/11/03	0	0.00	2	29.85	30.00	-2	62,082	0.00%
2023/11/02	2	28.65	25	28.80	28.85	-23	61,123	-0.04%
2023/11/01	2	28.55	4	28.18	28.60	-2	61,576	0.00%
2023/10/30	2	27.50	1	27.30	27.40	1	61,133	0.00%
2023/10/27	2	27.88	2	27.73	27.85	0	61,465	0.00%
2023/10/26	7	27.44	2	27.38	27.30	5	61,540	0.01%
2023/10/25	8	27.63	2	27.58	27.55	6	61,614	0.01%
2023/10/24	1	27.40	21	27.23	27.70	-20	62,275	-0.03%
2023/10/23	21	26.94	1	27.15	27.20	20	62,462	0.03%
2023/10/19	0	0.00	1	26.75	26.95	-1	62,571	0.00%
2023/10/18	1	26.80	14	27.40	26.60	-13	63,031	-0.02%
2023/10/17	21	27.18	2	27.05	26.85	19	63,796	0.03%
2023/10/16	17	27.65	0	0.00	27.50	17	64,578	0.03%
2023/10/13	16	28.88	4	28.70	28.70	12	64,736	0.02%
2023/10/12	2	29.15	0	0.00	29.20	2	65,477	0.00%
2023/10/06	27	29.52	17	29.32	29.25	10	70,395	0.01%
2023/10/05	6	29.49	5	29.70	29.75	1	71,183	0.00%
2023/10/04	2	28.55	4	28.70	28.30	-2	71,694	0.00%
2023/10/03	6	28.97	0	0.00	28.90	6	71,898	0.01%
2023/10/02	3	29.50	4	29.55	29.45	-1	72,665	0.00%
2023/09/28	12	30.00	1	29.90	29.75	11	73,856	0.01%
2023/09/27	2	29.98	1	30.00	30.00	1	77,735	0.00%
2023/09/26	9	29.81	1	29.80	29.75	8	78,753	0.01%
2023/09/25	1	30.00	0	0.00	30.00	1	80,116	0.00%
2023/09/22	2.6	29.42	1	29.60	29.65	1.6	80,792	0.00%
2023/09/21	6	29.71	0	0.00	29.60	6	82,446	0.01%
2023/09/20	3	30.05	0	30.35	29.95	3	84,301	0.00%
2023/09/19	15	30.39	0	0.00	30.25	15	87,030	0.02%
2023/09/18	2	30.65	1	30.55	30.50	1	88,705	0.00%
2023/09/15	10	30.64	6	30.73	30.65	4	90,329	0.00%
2023/09/14	1	30.60	1	30.85	30.80	0	91,828	0.00%
2023/09/13	50	30.60	0	0.00	30.70	50	93,299	0.05%
2023/09/12	9	30.73	1	30.70	30.70	8	97,478	0.01%
2023/09/11	3	30.48	1	30.65	30.35	2	104,860	0.00%
2023/09/08	2	31.13	1	31.05	30.95	1	110,902	0.00%
2023/09/07	0	0.00	2	31.50	31.25	-2	112,551	0.00%
2023/09/05	5	31.85	0	0.00	31.80	5	115,443	0.00%
2023/09/04	0	0.00	1	31.80	32.05	-1	117,118	0.00%
2023/09/01	3	31.70	1	32.10	32.00	2	118,249	0.00%
2023/08/31	9	31.39	3	31.43	31.50	6	119,485	0.01%
2023/08/30	10	31.95	5	31.77	31.80	5	120,792	0.00%
2023/08/29	4	32.28	1	32.25	32.30	3	123,359	0.00%
2023/08/28	11	32.45	3	32.10	32.05	8	127,421	0.01%
2023/08/25	7	33.52	3	33.20	33.05	4	128,346	0.00%
2023/08/24	5	33.42	2	33.20	33.30	3	129,959	0.00%
2023/08/23	9	33.49	2	33.98	33.30	7	133,086	0.01%
2023/08/21	0	0.00	4	33.00	33.00	-4	135,442	0.00%
2023/08/18	5	33.33	0	0.00	33.20	5	136,919	0.00%
2023/08/16	11.2	33.32	0	0.00	33.50	11.2	142,573	0.01%
2023/08/15	8	34.38	2	34.48	34.15	6	147,078	0.00%
2023/08/14	2	34.28	0	0.00	34.10	2	146,864	0.00%
2023/08/11	3	35.72	3	35.78	35.55	0	145,727	0.00%
2023/08/09	1	36.80	1	36.15	36.15	0	143,920	0.00%
2023/08/08	5	35.80	4	35.95	35.80	1	143,707	0.00%
2023/08/07	4.2	35.03	6	34.71	35.05	-1.8	144,189	0.00%
2023/08/04	5	36.37	2	36.43	36.45	3	144,425	0.00%
2023/08/02	7	36.84	3	36.93	36.70	4	144,143	0.00%
2023/08/01	2	37.13	4	37.49	37.40	-2	143,342	0.00%
2023/07/31	7.2	37.18	0	0.00	36.75	7.2	142,690	0.01%
2023/07/27	1	37.75	2	37.78	37.85	-1	141,456	0.00%
2023/07/26	5	37.32	0	0.00	37.10	5	140,464	0.00%
2023/07/25	1	36.30	0	0.00	36.90	1	139,896	0.00%
2023/07/24	3	36.78	0	0.00	36.75	3	139,784	0.00%
2023/07/21	1	37.20	3	37.40	37.10	-2	139,327	0.00%
2023/07/20	2	37.30	3	37.07	37.55	-1	138,483	0.00%
2023/07/19	6	36.44	2	36.65	36.10	4	136,849	0.00%
2023/07/18	0	0.00	1	36.90	37.40	-1	134,997	0.00%
2023/07/17	5	37.19	3	36.55	37.05	2	133,707	0.00%
2023/07/14	22	37.89	5	37.13	37.05	17	132,464	0.01%
2023/07/13	23	39.82	1	39.75	39.75	22	128,916	0.02%
2023/07/12	9	40.72	2	40.90	40.90	7	126,050	0.01%
2023/07/11	7	40.03	5	40.46	40.30	2	124,580	0.00%
2023/07/10	1	39.75	0	0.00	39.70	1	123,196	0.00%
2023/07/07	6	39.96	1	39.85	39.80	5	122,274	0.00%
2023/07/06	3	39.17	0	0.00	39.80	3	120,638	0.00%
2023/07/05	4	41.08	4	40.23	40.00	0	118,877	0.00%
2023/07/04	6	40.10	9	40.36	40.20	-3	114,639	0.00%
2023/07/03	2	39.78	5	40.16	40.10	-3	113,426	0.00%
2023/06/30	6	39.92	0	0.00	39.80	6	111,771	0.01%
2023/06/29	4	40.80	0	0.00	40.45	4	110,353	0.00%
2023/06/28	3	40.85	12	40.98	41.25	-9	108,199	-0.01%
2023/06/27	16	39.54	61	39.52	39.20	-45	105,885	-0.04%
2023/06/26	2	40.93	7	40.96	41.35	-5	102,709	0.00%
2023/06/21	13	40.18	17	40.16	40.45	-4	100,689	0.00%
2023/06/20	7	40.16	10	40.00	39.85	-3	98,829	0.00%
2023/06/19	82	40.98	22	40.85	40.70	60	96,875	0.06%
2023/06/16	26	41.27	35	40.79	40.20	-9	94,814	-0.01%
2023/06/15	72	40.75	167	40.84	41.35	-95	90,125	-0.11%	大賣/
2023/06/14	15	37.80	35	39.26	39.65	-20	82,366	-0.02%
2023/06/13	110	35.57	5.3	36.00	36.20	104.7	76,265	0.14%	大買/鉅額交易
2023/06/12	2.1	34.28	1	34.55	34.85	1.1	74,525	0.00%
2023/06/09	3.1	36.34	4	35.93	35.85	-1	73,552	0.00%
2023/06/08	5	35.48	8	35.48	35.90	-3	72,502	0.00%
2023/06/07	3	35.63	0	0.00	35.60	3	71,507	0.00%
2023/06/06	11	36.12	30	36.02	35.85	-19	70,950	-0.03%
2023/06/05	6	35.40	7	35.51	35.55	-1	69,179	0.00%
2023/06/02	7	36.55	16	36.31	36.45	-9	67,042	-0.01%
2023/06/01	2	34.75	64	35.50	36.00	-62	63,771	-0.10%
2023/05/31	15	33.90	3	33.95	33.95	12	59,325	0.02%
2023/05/30	5	33.80	28	33.68	33.55	-23	57,565	-0.04%
2023/05/29	19	33.19	51	33.59	33.60	-32	55,237	-0.06%
2023/05/26	9	32.13	32	32.52	32.30	-23	51,682	-0.04%
2023/05/25	17.2	31.30	27	31.68	31.55	-9.9	49,054	-0.02%
2023/05/24	5	30.70	19	30.93	31.00	-14	47,021	-0.03%
2023/05/23	8.2	30.55	4	30.93	30.35	4.2	45,941	0.01%
2023/05/22	15.2	30.13	44	30.34	30.70	-28.9	44,192	-0.07%
2023/05/19	3.2	29.32	22	29.55	29.60	-18.8	41,175	-0.05%
2023/05/18	0	0.00	3	28.27	28.30	-3	38,279	-0.01%
2023/05/17	0	0.00	1	28.05	28.05	-1	37,791	0.00%
2023/05/16	12	28.08	12	28.23	28.05	0	37,987	0.00%
2023/05/12	3	27.38	1	27.55	28.00	2	37,146	0.01%
2023/05/11	3	27.87	2	27.58	27.65	1	36,393	0.00%
2023/05/10	8	28.19	17	28.11	28.00	-9	35,316	-0.03%
2023/04/28	0	0.00	2	26.80	26.85	-2	37,564	-0.01%
2023/04/27	1	26.40	6	26.79	26.35	-5	37,696	-0.01%
2023/04/26	1	25.35	0	0.00	25.55	1	37,400	0.00%
2023/04/25	1	25.70	0	0.00	25.65	1	37,844	0.00%
2023/04/21	0	0.00	10	26.15	26.00	-10	38,839	-0.03%
2023/04/20	0	0.00	2	26.30	26.25	-2	38,808	-0.01%
2023/04/18	13	26.65	0	0.00	26.65	13	38,736	0.03%
2023/04/17	1	27.10	1	27.05	27.05	0	38,771	0.00%
2023/04/14	1	27.30	1	27.30	27.30	0	38,614	0.00%
2023/04/13	2	27.40	4	27.38	27.25	-2	38,894	-0.01%
2023/04/12	20	26.60	0	0.00	26.60	20	38,246	0.05%
2023/04/11	1	26.70	2	26.80	26.80	-1	38,461	0.00%
2023/04/10	0	0.00	4	26.55	26.55	-4	38,782	-0.01%
2023/04/06	2	26.45	0	0.00	26.45	2	40,482	0.00%
2023/03/30	2	27.05	0	0.00	27.00	2	41,445	0.00%
2023/03/29	1	27.25	2	27.13	27.15	-1	41,579	0.00%
2023/03/27	1	26.45	0	0.00	26.60	1	41,880	0.00%
2023/03/24	3	26.45	0	0.00	26.40	3	42,583	0.01%
2023/03/23	0	26.70	0	0.00	26.60	0	43,448	0.00%
2023/03/16	1	26.35	0	0.00	25.75	1	44,575	0.00%
2023/03/15	2	26.80	0	0.00	26.70	2	44,489	0.00%
2023/03/14	26	26.75	4	26.85	26.50	22	45,546	0.05%
2023/03/10	20	27.88	10	28.02	27.70	10	45,249	0.02%
2023/03/09	24	28.72	1	28.70	28.75	23	44,861	0.05%
2023/03/07	0	28.40	0	0.00	28.30	0	47,061	0.00%
2023/03/06	4	28.36	0	0.00	28.30	4	47,196	0.01%
2023/03/03	5.2	28.35	0	0.00	28.35	5.2	47,463	0.01%
2023/03/01	13	28.04	1	28.00	28.05	12	47,400	0.03%
2023/02/24	21	28.40	1	28.40	28.30	20	47,038	0.04%
2023/02/23	4	28.65	5	28.65	28.55	-1	46,949	0.00%
2023/02/22	5	28.45	0	0.00	28.50	5	47,364	0.01%
2023/02/21	17	28.97	0	0.00	28.90	17	46,997	0.04%
2023/02/20	0	29.85	12	29.88	29.60	-12	46,359	-0.03%
2023/02/17	2	29.40	0	0.00	29.30	2	45,261	0.00%
2023/02/16	10	29.80	20	29.56	29.70	-10	44,632	-0.02%
2023/02/15	2	28.45	185	28.55	28.50	-183	42,653	-0.43%	大賣/鉅額交易
2023/02/14	0	0.00	1	28.85	28.85	-1	42,477	0.00%
2023/02/13	0	0.00	1	28.65	28.20	-1	42,233	0.00%
2023/02/10	0	0.00	8	28.43	28.45	-8	43,516	-0.02%
2023/02/08	1	29.15	4	29.09	29.10	-3	44,902	-0.01%
2023/02/07	20	29.15	5	29.20	29.20	15	44,953	0.03%
2023/02/06	0	0.00	2	29.50	29.45	-2	44,848	0.00%
2023/02/02	9	29.43	1	29.45	29.35	8	44,917	0.02%
2023/02/01	11	29.86	39	29.68	29.95	-28	44,696	-0.06%
2023/01/31	0	0.00	0	29.10	29.00	0	43,648	0.00%
2023/01/30	5	28.75	1	28.75	28.90	4	43,543	0.01%
2023/01/17	9	28.28	11	28.75	28.40	-2	43,399	0.00%
2023/01/16	0	0.00	18	28.60	28.50	-18	43,402	-0.04%
2023/01/13	20	28.75	0	0.00	28.65	20	43,940	0.05%
2023/01/12	0	0.00	31	28.39	28.35	-31	44,024	-0.07%
2023/01/11	58	28.60	6	28.57	28.35	52	44,394	0.12%
2023/01/10	0	0.00	2	28.40	28.30	-2	44,381	0.00%
2023/01/09	11	28.34	0	0.00	28.30	11	46,172	0.02%
2023/01/05	20	28.33	0	0.00	28.00	20	51,311	0.04%
2023/01/04	0	0.00	2	28.20	28.20	-2	51,783	0.00%
2023/01/03	75	27.44	3	28.00	28.15	72	52,440	0.14%
2022/12/30	0	0.00	6	28.30	28.15	-6	52,944	-0.01%
2022/12/29	7	28.03	1	28.00	28.15	6	53,529	0.01%
2022/12/28	1	28.25	0	0.00	28.20	1	53,881	0.00%
2022/12/27	27.2	28.52	2	28.88	28.45	25.2	54,409	0.05%
2022/12/26	2.2	28.34	5	28.54	28.15	-2.8	53,802	-0.01%
2022/12/23	6.2	28.11	25	28.19	28.10	-18.8	55,178	-0.03%
2022/12/22	0.3	28.70	73	28.72	28.70	-72.7	56,577	-0.13%
2022/12/21	0	0.00	1	27.60	27.65	-1	59,244	0.00%
2022/12/20	62	27.32	27	28.07	27.05	35	61,158	0.06%
2022/12/19	2	28.10	1	27.95	27.95	1	61,954	0.00%
2022/12/16	2	28.78	0	0.00	28.60	2	64,207	0.00%
2022/12/15	0	0.00	16	28.46	28.75	-16	67,528	-0.02%
2022/12/14	0	0.00	31	28.05	28.20	-31	67,576	-0.05%
2022/12/13	31	27.70	1	27.95	27.75	30	69,617	0.04%
2022/12/12	1	28.35	0	0.00	28.05	1	70,120	0.00%
2022/12/09	0.2	28.45	0	0.00	28.35	0.2	70,747	0.00%
2022/12/08	4	28.26	20	28.13	28.05	-16	70,674	-0.02%
2022/12/07	0	0.00	6	28.06	28.00	-6	70,633	-0.01%
2022/12/06	28	28.36	1	28.70	27.80	27	70,668	0.04%
2022/12/05	0	0.00	1	28.25	28.40	-1	70,019	0.00%
2022/12/02	0	0.00	1	27.80	27.60	-1	69,224	0.00%
2022/12/01	2	27.65	0	0.00	27.80	2	69,356	0.00%
2022/11/30	8	27.73	8	27.78	27.95	0	69,041	0.00%
2022/11/29	23	27.16	21	27.97	28.30	2	68,147	0.00%
2022/11/25	6	26.13	0	0.00	26.05	6	67,650	0.01%
2022/11/23	0	0.00	10	26.05	26.05	-10	68,800	-0.01%
2022/11/22	10	25.60	10	25.90	25.70	0	70,333	0.00%
2022/11/21	14	25.67	0	0.00	25.75	14	73,699	0.02%
2022/11/18	6	26.29	1	26.20	26.25	5	73,689	0.01%
2022/11/17	6	25.87	25	26.10	25.95	-19	73,278	-0.03%
2022/11/16	5	25.80	0	0.00	25.75	5	73,327	0.01%
2022/11/15	6	26.01	6	26.11	26.05	0	73,378	0.00%
2022/11/14	5	26.15	20	26.10	26.05	-15	73,582	-0.02%
2022/11/11	0	0.00	4	26.04	25.70	-4	73,390	-0.01%
2022/11/09	15	25.60	12	25.59	25.55	3	73,752	0.00%
2022/11/08	42	25.60	44	25.75	25.40	-2	73,733	0.00%
2022/11/07	28	24.53	1	24.50	24.50	27	72,819	0.04%
2022/11/04	9	24.23	41	23.97	25.00	-32	72,333	-0.04%
2022/11/03	12	23.50	1	23.30	23.35	11	71,899	0.02%
2022/11/02	20	23.95	0	0.00	23.75	20	72,104	0.03%
2022/11/01	22	23.59	4	23.70	23.85	18	72,271	0.02%
2022/10/31	30	23.62	0	0.00	23.40	30	72,665	0.04%
2022/10/28	61	23.86	40	24.30	23.65	21	73,739	0.03%
2022/10/27	1.4	23.46	1	23.85	23.75	0.4	73,993	0.00%
2022/10/26	1	23.15	1	22.90	22.90	0	74,386	0.00%
2022/10/25	7	23.20	1	23.25	23.10	6	74,883	0.01%
2022/10/24	1	23.80	3	23.62	23.40	-2	75,085	0.00%
2022/10/21	3	23.50	1	23.40	23.15	2	75,819	0.00%
2022/10/20	8	23.28	2	23.33	23.50	6	75,858	0.01%
2022/10/19	5	24.50	0	0.00	24.10	5	75,776	0.01%
2022/10/18	7	24.56	3	24.38	24.30	4	75,727	0.01%
2022/10/17	0	0.00	13	23.10	24.25	-13	75,545	-0.02%
2022/10/14	25	24.44	11	24.39	24.35	14	75,165	0.02%
2022/10/13	43	25.76	2	26.10	25.15	41	73,789	0.06%
2022/10/12	2	28.13	1	28.00	27.90	1	74,013	0.00%
2022/10/11	4	28.60	4	28.10	28.10	0	74,680	0.00%
2022/10/07	6	29.03	1	28.90	29.15	5	75,082	0.01%
2022/10/06	2	27.95	4	28.36	28.60	-2	75,752	0.00%
2022/10/05	2	27.90	4.1	28.26	27.85	-2.1	78,491	0.00%
2022/10/04	1	28.20	0	0.00	27.90	1	79,377	0.00%
2022/10/03	6	28.28	4	28.41	28.00	2	79,710	0.00%
2022/09/30	14	28.07	5	27.75	28.20	9	80,772	0.01%
2022/09/29	13	28.64	7	28.76	28.80	6	81,050	0.01%
2022/09/28	36	28.66	20	28.77	27.90	16	80,807	0.02%
2022/09/27	116	31.35	55	31.02	31.00	61	79,397	0.08%	大買/
2022/09/26	12.2	31.81	3	31.93	31.85	9.2	79,096	0.01%
2022/09/23	23	33.19	20	33.68	32.75	3	80,227	0.00%
2022/09/22	14.1	34.34	26	35.78	33.90	-11.9	79,488	-0.01%
2022/09/21	2	34.73	10	34.85	35.10	-8	76,689	-0.01%
2022/09/20	13	34.47	3	34.72	35.10	10	76,762	0.01%
2022/09/19	1	33.65	0	0.00	33.95	1	76,251	0.00%
2022/09/15	0	0.00	1	33.60	33.75	-1	78,936	0.00%
2022/09/13	21	33.85	20	34.00	33.85	1	84,598	0.00%
2022/09/12	30	33.95	32.2	33.96	33.90	-2.2	86,097	0.00%
2022/09/07	1	32.25	3	32.27	32.20	-2	90,172	0.00%
2022/09/05	1	32.75	0	0.00	32.60	1	92,084	0.00%
2022/08/31	28	34.36	29	33.70	33.75	-1	94,305	0.00%
2022/08/30	1	32.85	1	33.05	33.00	0	94,290	0.00%
2022/08/29	8	32.94	5	32.70	32.60	3	95,204	0.00%
2022/08/26	75	34.22	105	34.12	34.15	-30	95,233	-0.03%	大賣/
2022/08/25	2	32.30	0	0.00	31.85	2	94,523	0.00%
2022/08/24	2	31.70	1	31.55	31.55	1	95,461	0.00%
2022/08/23	1	32.00	0	0.00	31.80	1	100,430	0.00%
2022/08/22	1	31.35	0	0.00	32.00	1	102,627	0.00%
2022/08/19	10	31.80	4	31.88	31.70	6	103,937	0.01%
2022/08/16	0	0.00	3	31.98	32.10	-3	107,782	0.00%
2022/08/15	7	31.48	5	31.60	31.60	2	108,796	0.00%
2022/08/12	1	31.55	2	31.83	31.75	-1	109,850	0.00%
2022/08/11	2	32.05	2	32.30	31.95	0	112,567	0.00%
2022/08/10	1	31.70	0	0.00	31.65	1	113,440	0.00%
2022/08/09	1	31.55	1	31.70	31.60	0	114,936	0.00%
2022/08/08	0	0.00	20	31.25	31.65	-20	116,329	-0.02%
2022/08/05	27	31.57	24	31.37	31.70	3	119,333	0.00%
2022/08/04	19	29.70	18	29.93	30.55	1	123,675	0.00%
2022/08/03	17	30.86	0	0.00	30.75	17	124,038	0.01%
2022/08/02	14	31.69	4	31.91	31.55	10	124,855	0.01%
2022/08/01	5	33.43	0	0.00	32.95	5	125,884	0.00%
2022/07/29	1	34.05	7	33.93	33.90	-6	126,359	0.00%
2022/07/28	5	33.80	0	0.00	33.60	5	127,707	0.00%
2022/07/27	0	0.00	12	34.07	34.30	-12	128,412	-0.01%
2022/07/26	32	34.25	48	34.20	33.80	-16	130,003	-0.01%
2022/07/25	0	0.00	2	33.70	33.95	-2	132,455	0.00%
2022/07/21	34	34.01	25	34.36	34.25	9	136,095	0.01%
2022/07/20	12	34.19	15	34.26	34.00	-3	138,831	0.00%
2022/07/19	4	33.91	28.7	33.72	34.15	-24.7	139,958	-0.02%
2022/07/18	21	32.81	21	33.20	33.15	0	140,182	0.00%
2022/07/15	3	32.38	3	32.38	32.35	0	140,536	0.00%
2022/07/14	17	33.20	6	32.86	32.90	11	142,385	0.01%
2022/07/13	13	33.25	26	33.18	33.00	-13	143,843	-0.01%
2022/07/12	7	31.39	4	31.88	31.65	3	144,495	0.00%
2022/07/11	4	32.41	9	32.55	32.80	-5	147,671	0.00%
2022/07/08	22	32.56	11	32.65	32.10	11	154,058	0.01%
2022/07/07	4	31.79	3	31.90	32.40	1	161,643	0.00%
2022/07/06	5	31.66	25	31.76	31.60	-20	163,831	-0.01%
2022/07/05	75	32.13	66	32.14	32.30	9	165,592	0.01%
2022/07/04	5	30.82	34	30.82	31.05	-29	166,621	-0.02%
2022/07/01	23	30.84	16	30.53	29.75	7	168,453	0.00%
2022/06/30	16	31.81	1	31.30	31.65	15	168,841	0.01%
2022/06/29	7	30.66	7	31.41	31.60	0	168,883	0.00%
2022/06/28	3	30.53	16	30.73	31.20	-13	169,130	-0.01%
2022/06/27	29	31.27	17	31.38	31.20	12	169,867	0.01%
2022/06/24	3	30.70	8	30.58	30.30	-5	170,737	0.00%
2022/06/23	7	30.98	17	31.44	30.35	-10	169,859	-0.01%
2022/06/22	18	32.09	37	31.83	31.75	-19	169,261	-0.01%
2022/06/21	37	31.19	25	31.18	31.55	12	167,962	0.01%
2022/06/20	0	0.00	4	29.78	28.70	-4	167,436	0.00%
2022/06/17	33	30.13	3	30.02	29.90	30	168,281	0.02%
2022/06/16	13	32.93	2	32.90	31.45	11	167,078	0.01%
2022/06/15	1	32.65	1	32.30	32.10	0	169,917	0.00%
2022/06/14	5	31.91	8	31.91	32.35	-3	175,565	0.00%
2022/06/13	13	32.88	4	32.86	32.65	9	177,186	0.01%
2022/06/10	5	33.12	5	33.12	32.85	0	178,491	0.00%
2022/06/09	0	0.00	2	33.45	34.15	-2	178,212	0.00%
2022/06/08	5	33.92	2	34.05	33.85	3	179,405	0.00%
2022/06/07	9	34.44	7	34.38	34.10	2	182,089	0.00%
2022/06/06	5	34.97	5	35.05	34.90	0	183,639	0.00%
2022/06/02	10	35.30	3	35.40	35.50	7	186,884	0.00%
2022/06/01	5	34.26	5	34.31	34.20	0	188,957	0.00%
2022/05/31	11	34.07	11	34.29	34.10	0	191,612	0.00%
2022/05/30	25	34.18	53	34.21	34.20	-28	191,231	-0.01%
2022/05/27	13	33.27	9	33.26	32.90	4	193,703	0.00%
2022/05/26	3	33.48	1.3	33.72	32.85	1.7	196,971	0.00%
2022/05/25	36.3	33.34	31	33.43	33.55	5.3	201,732	0.00%
2022/05/24	3	32.37	1	32.10	31.95	2	209,891	0.00%
2022/05/23	35	31.98	59	32.09	32.35	-24	216,163	-0.01%
2022/05/20	7	30.82	10	31.02	30.70	-3	221,814	0.00%
2022/05/19	37	30.18	28	29.87	30.75	9	226,788	0.00%
2022/05/18	51	32.02	43	32.30	31.75	8	234,923	0.00%
2022/05/17	28	31.75	3	32.00	31.80	25	243,387	0.01%
2022/05/16	6	32.18	15	32.18	32.25	-9	247,932	0.00%
2022/05/13	32	31.44	25.7	31.53	31.80	6.3	253,732	0.00%
2022/05/12	25	33.09	27	32.82	31.15	-2	254,671	0.00%
2022/05/11	9	35.05	8	34.79	34.55	1	254,975	0.00%
2022/05/10	7	34.57	9	34.93	35.70	-2	257,234	0.00%
2022/05/09	7	35.48	3	36.13	35.00	4	259,304	0.00%
2022/05/06	9	35.54	11	35.34	36.20	-2	260,951	0.00%
2022/05/05	12.2	35.93	7	35.89	35.90	5.2	261,435	0.00%
2022/05/04	7	35.86	2	36.15	35.70	5	259,883	0.00%
2022/05/03	8	35.56	7	35.82	35.50	1	258,777	0.00%
2022/04/29	5	34.74	9	35.46	35.65	-4	257,165	0.00%
2022/04/28	6	34.34	1	34.40	33.75	5	254,926	0.00%
2022/04/27	13	34.21	11	34.23	34.60	2	253,462	0.00%
2022/04/26	30	35.79	20	35.67	35.05	10	251,105	0.00%
2022/04/25	12	35.38	46.1	35.28	36.25	-34.1	247,302	-0.01%
2022/04/22	30	35.83	24	35.83	36.15	6	244,832	0.00%
2022/04/21	5	35.52	15	35.32	35.65	-10	243,174	0.00%
2022/04/20	21.1	35.49	11	35.38	34.80	10.1	242,518	0.00%
2022/04/19	9	35.27	11.1	35.38	35.35	-2.1	240,763	0.00%
2022/04/18	88.1	34.57	55	34.85	34.45	33.1	238,385	0.01%
2022/04/15	31	36.66	5	36.70	36.30	26	235,455	0.01%
2022/04/14	38	36.44	63.1	36.66	37.35	-25.1	233,728	-0.01%
2022/04/13	159.1	35.43	166	35.44	35.25	-6.9	227,102	0.00%	大買/大賣/
2022/04/12	42	33.49	69	33.89	34.10	-27	218,849	-0.01%
2022/04/11	26	33.40	60	33.34	33.65	-34	215,853	-0.02%
2022/04/08	13	32.74	41	33.46	33.75	-28	214,422	-0.01%
2022/04/07	25	32.96	18	33.27	32.00	7	212,367	0.00%
2022/04/06	7	33.16	76	33.11	34.20	-69	209,863	-0.03%
2022/04/01	16	32.94	6	32.95	33.00	10	207,903	0.00%
2022/03/31	11	32.67	13.2	32.54	32.25	-2.2	207,130	0.00%
2022/03/30	10	32.80	12	32.95	32.20	-2	207,403	0.00%
2022/03/29	9	32.52	5	32.83	32.30	4	206,220	0.00%
2022/03/28	4	30.93	9	31.34	31.25	-5	204,369	0.00%
2022/03/25	36	31.40	30	31.00	31.00	6	204,483	0.00%
2022/03/24	13.2	31.51	7.3	31.56	31.55	5.9	203,698	0.00%
2022/03/23	54	32.93	29.3	32.81	32.45	24.7	202,526	0.01%
2022/03/22	5.3	32.63	9	32.31	32.20	-3.7	202,413	0.00%
2022/03/21	12	33.25	11.2	33.28	33.05	0.8	201,588	0.00%
2022/03/18	21	33.21	11.2	33.44	33.50	9.9	202,480	0.00%
2022/03/17	39.2	32.33	66.4	32.98	33.55	-27.2	202,948	-0.01%
2022/03/16	13	30.61	10.6	30.65	31.00	2.4	202,345	0.00%
2022/03/15	10.5	30.30	12	30.12	29.50	-1.5	206,672	0.00%
2022/03/14	13	30.09	3	29.60	29.60	10	208,853	0.00%
2022/03/11	10.5	29.93	11	29.90	30.25	-0.5	211,975	0.00%
2022/03/10	16	29.92	20.1	30.15	29.80	-4.1	211,938	0.00%
2022/03/09	31	28.65	25	28.45	28.30	6	210,120	0.00%
2022/03/08	22	28.88	19	28.49	27.95	3	209,391	0.00%
2022/03/07	32.2	30.16	42	30.27	29.80	-9.8	206,618	0.00%
2022/03/04	22.5	32.67	31	32.40	32.05	-8.5	205,273	0.00%
2022/03/03	21	32.72	17	32.59	32.70	4	206,153	0.00%
2022/03/02	39	31.30	15	31.60	31.40	24	207,895	0.01%
2022/03/01	24	32.34	28	32.56	32.10	-4	209,268	0.00%
2022/02/25	31	33.28	28.1	33.98	32.25	3	209,948	0.00%
2022/02/24	59.1	33.68	28	33.55	33.00	31.1	206,874	0.02%
2022/02/23	162.2	34.94	197	34.87	35.50	-34.9	200,874	-0.02%	大買/大賣/
2022/02/22	33	32.36	11.6	32.44	32.95	21.5	197,493	0.01%
2022/02/21	56.2	33.43	35	33.22	32.40	21.2	194,400	0.01%
2022/02/18	378.1	35.02	347.1	34.92	35.00	31	194,210	0.02%	大買/大賣/
2022/02/17	100.4	34.14	58.3	33.76	34.80	42.1	193,957	0.02%
2022/02/16	110.1	32.35	97	32.18	31.65	13.1	187,954	0.01%	大買/
2022/02/15	5.2	31.29	52	31.06	31.25	-46.8	186,760	-0.03%
2022/02/14	30	29.63	13.1	29.33	29.10	17	185,349	0.01%
2022/02/11	30.1	29.82	15.1	29.78	30.15	15	187,608	0.01%
2022/02/10	13	28.87	18.1	28.71	28.85	-5.1	187,661	0.00%
2022/02/09	2.1	28.35	11	28.44	28.40	-8.9	188,780	0.00%
2022/02/08	1	27.45	24	27.44	27.35	-23	186,505	-0.01%
2022/02/07	0	0.00	17	26.31	26.40	-17	185,701	-0.01%
2022/01/26	1	23.85	4	24.03	24.00	-3	185,914	0.00%
2022/01/24	0	0.00	5	23.85	24.35	-5	190,016	0.00%
2022/01/21	2	24.50	2	24.60	24.35	0	189,644	0.00%
2022/01/20	1	25.25	3	25.15	25.30	-2	189,245	0.00%
2022/01/19	1	25.60	0	0.00	25.10	1	188,848	0.00%
2022/01/18	2	25.93	1	25.75	25.60	1	188,171	0.00%
2022/01/17	1	25.30	1	25.80	25.90	0	187,860	0.00%
2022/01/14	14	25.22	7	25.43	25.45	7	187,499	0.00%
2022/01/13	10.1	25.13	5	25.33	25.10	5.1	186,821	0.00%
2022/01/12	9	25.57	0	0.00	25.30	9	185,939	0.00%
2022/01/11	13	26.29	0	0.00	26.15	13	185,300	0.01%
2022/01/10	1	26.60	0	0.00	26.25	1	184,687	0.00%
2022/01/07	1	26.05	3	27.38	27.00	-2	183,612	0.00%
2022/01/05	11	27.65	12	27.45	27.30	-1	180,570	0.00%
2022/01/04	6	26.82	5	27.15	27.25	1	179,822	0.00%
2022/01/03	5	27.07	2	26.90	26.85	3	178,680	0.00%
2021/12/30	40	27.54	44	27.81	27.95	-4	177,148	0.00%
2021/12/29	17	27.73	12	27.38	27.25	5	176,277	0.00%
2021/12/28	1	27.25	5	27.49	27.40	-4	175,596	0.00%
2021/12/27	2	26.75	5	26.65	27.40	-3	176,831	0.00%
2021/12/24	10	27.50	8	27.65	26.80	2	176,270	0.00%
2021/12/23	1	26.70	2	26.75	26.60	-1	174,968	0.00%
2021/12/22	2	26.75	5	27.00	26.60	-3	174,588	0.00%
2021/12/21	10	26.75	6	26.63	26.75	4	174,222	0.00%
2021/12/20	0	0.00	1	27.10	27.25	-1	173,434	0.00%
2021/12/17	4	27.04	0	0.00	26.40	4	172,341	0.00%
2021/12/16	10	26.89	8	26.89	26.80	2	171,136	0.00%
2021/12/15	11	26.82	8	27.09	27.25	3	169,131	0.00%
2021/12/14	20	26.58	31.1	26.52	26.20	-11	167,078	-0.01%
2021/12/13	25.1	28.31	53	28.15	27.60	-28	163,366	-0.02%
2021/12/10	27	29.63	48.1	29.91	29.30	-21.1	158,566	-0.01%
2021/12/09	9	29.43	41.7	29.74	30.10	-32.7	152,589	-0.02%
2021/12/08	27	28.51	31	28.58	28.65	-4	144,806	0.00%
2021/12/07	51	27.52	44	27.45	27.90	7	139,757	0.01%
2021/12/06	0	0.00	3	26.30	26.20	-3	135,361	0.00%
2021/12/03	3	25.57	9	25.86	25.15	-6	133,389	0.00%
2021/12/02	5	24.98	5	25.10	25.00	0	131,359	0.00%
2021/12/01	3	25.35	5	25.20	25.85	-2	129,445	0.00%
2021/11/30	8	25.34	3	25.35	25.20	5	127,572	0.00%
2021/11/29	7	24.07	37.1	24.00	23.75	-30.1	124,348	-0.02%
2021/11/26	46.1	26.04	10.1	25.97	25.85	36	119,821	0.03%
2021/11/25	27	28.57	5	28.80	28.70	22	113,469	0.02%
2021/11/24	5.1	27.27	7.2	27.57	28.35	-2.1	107,192	0.00%
2021/11/23	8.1	26.55	6	26.24	25.80	2.1	101,841	0.00%
2021/11/22	7	26.79	0	0.00	26.40	7	98,347	0.01%
2021/11/19	8	27.38	1	27.60	27.20	7	94,565	0.01%
2021/11/18	26	28.28	7	28.17	28.30	19	91,015	0.02%
2021/11/17	51	28.88	60	28.80	29.25	-9	87,888	-0.01%
2021/11/16	20	28.36	81	27.83	28.00	-61	81,996	-0.07%
2021/11/15	39.1	26.05	21	26.39	26.75	18.1	71,339	0.03%
2021/11/12	89	26.23	116	25.72	26.40	-27	68,470	-0.04%	大賣/
2021/11/11	263	27.30	263	27.09	27.10	0	63,481	0.00%	大買/大賣/
2021/11/10	280	25.42	276	25.53	25.75	4	57,761	0.01%	大買/大賣/
2021/11/09	125	23.86	344	24.05	24.95	-219	52,564	-0.42%	大買/大賣/鉅額交易
2021/11/08	611	22.71	672.5	22.96	23.50	-61.5	47,885	-0.13%	大買/大賣/
2021/11/05	80	21.63	106	21.50	21.60	-26	43,970	-0.06%	大賣/
2021/11/04	193	21.21	302	21.41	21.00	-109	45,051	-0.24%	大買/大賣/鉅額交易
2021/11/03	3	20.77	36	20.80	20.70	-33	43,869	-0.08%
2021/11/02	450	20.80	301	20.57	20.50	149	42,033	0.35%	大買/大賣/鉅額交易
2021/11/01	141	19.76	38.1	19.73	19.65	102.9	39,051	0.26%	大買/鉅額交易
2021/10/29	0	0.00	5	18.90	18.85	-5	37,220	-0.01%
2021/10/28	0	0.00	10	18.60	18.60	-10	36,898	-0.03%
2021/10/26	0	0.00	1	18.30	18.30	-1	36,933	0.00%
2021/10/22	13	18.25	2	18.25	18.20	11	37,815	0.03%
2021/10/21	40	18.53	3	18.73	18.40	37	38,612	0.10%
2021/10/20	13	18.73	0	0.00	18.65	13	39,060	0.03%
2021/10/19	0	0.00	9	18.91	18.90	-9	39,864	-0.02%
2021/10/18	1	18.40	0	0.00	18.55	1	39,850	0.00%
2021/10/14	31	18.25	0	0.00	18.20	31	41,232	0.08%
2021/10/13	0	0.00	25	18.74	18.70	-25	41,310	-0.06%
2021/10/12	10	18.30	11	18.71	18.30	-1	41,430	0.00%
2021/10/08	5	18.26	5	18.27	18.35	0	42,155	0.00%
2021/10/07	10	18.30	4	18.35	18.25	6	43,612	0.01%
2021/10/05	8	18.36	5	18.75	18.70	3	46,385	0.01%
2021/10/04	216	19.12	212	18.98	18.50	4	46,682	0.01%	大買/大賣/
2021/10/01	10	18.55	0	0.00	18.50	10	45,616	0.02%
2021/09/30	0	0.00	15	19.00	18.90	-15	46,679	-0.03%
2021/09/29	11.1	18.52	6	18.53	18.60	5.1	47,131	0.01%
2021/09/28	0	0.00	50	18.25	18.60	-50	47,740	-0.10%
2021/09/27	52.1	18.39	0	0.00	18.35	52.1	48,343	0.11%
2021/09/24	0	0.00	2	18.10	17.90	-2	50,002	0.00%
2021/09/23	0	0.00	1	17.45	17.65	-1	50,895	0.00%
2021/09/22	6	17.20	0	0.00	17.15	6	52,750	0.01%
2021/09/17	0	0.00	2	17.40	17.55	-2	54,859	0.00%
2021/09/16	0	0.00	12	17.35	17.35	-12	57,256	-0.02%
2021/09/15	2	17.40	0	0.00	17.35	2	59,561	0.00%
2021/09/14	2	17.60	0	0.00	17.50	2	62,382	0.00%
2021/09/13	1	17.75	15	17.75	17.70	-14	73,236	-0.02%
2021/09/09	3	17.40	3	17.35	17.30	0	82,756	0.00%
2021/09/08	0	0.00	19	17.90	17.80	-19	83,818	-0.02%
2021/09/06	6	17.70	3	17.75	17.70	3	87,128	0.00%
2021/09/03	15	18.32	0	0.00	18.20	15	89,262	0.02%
2021/09/02	19	18.54	0.4	18.62	18.45	18.6	91,633	0.02%
2021/09/01	10	18.75	10	18.95	18.85	0	94,140	0.00%
2021/08/31	0	0.00	40	19.22	19.20	-40	98,050	-0.04%
2021/08/30	0	0.00	6	19.14	19.00	-6	102,615	-0.01%
2021/08/27	0	19.05	2.3	18.93	19.05	-2.2	113,704	0.00%
2021/08/26	5	18.85	10	19.04	18.90	-5	114,921	0.00%
2021/08/25	8	18.77	9	18.91	18.95	-1	116,884	0.00%
2021/08/24	6	18.65	1.1	18.98	18.65	4.9	117,844	0.00%
2021/08/23	0.1	18.77	27	18.94	19.10	-26.9	118,241	-0.02%
2021/08/20	27	18.26	20.2	18.06	18.05	6.8	120,353	0.01%
2021/08/19	16.5	18.68	22.1	18.67	18.35	-5.7	123,086	0.00%
2021/08/18	26.2	18.12	18.1	18.27	18.50	8.1	122,758	0.01%
2021/08/17	8.3	18.40	8	18.50	18.35	0.3	122,033	0.00%
2021/08/16	26	18.39	10.6	18.16	18.20	15.4	122,294	0.01%
2021/08/13	19.2	18.97	24.1	19.41	18.80	-4.9	122,098	0.00%
2021/08/12	3	18.95	4.5	18.93	18.75	-1.5	121,341	0.00%
2021/08/11	11	18.65	0.1	19.00	18.45	10.9	121,801	0.01%
2021/08/10	42.1	19.53	26	19.16	19.40	16.1	121,967	0.01%
2021/08/09	0	0.00	31	19.75	20.00	-31	120,625	-0.03%
2021/08/06	3	18.20	5	18.24	18.20	-2	120,024	0.00%
2021/08/05	5	18.22	12	18.56	18.15	-7	122,038	-0.01%
2021/08/04	12	18.20	0	0.00	18.20	12	123,277	0.01%
2021/08/03	1	18.35	0	0.00	18.15	1	125,381	0.00%
2021/08/02	1	18.50	2	18.50	18.50	-1	126,728	0.00%
2021/07/30	8	18.36	1	18.55	18.25	7	128,275	0.01%
2021/07/29	1	18.85	3	18.57	18.95	-2	129,505	0.00%
2021/07/28	10	18.53	5	18.66	18.50	5	130,901	0.00%
2021/07/27	8	19.39	16	19.49	18.90	-8	133,244	-0.01%
2021/07/26	35	18.92	6	19.35	18.80	29	133,790	0.02%
2021/07/23	10	18.75	10	18.93	19.10	0	134,889	0.00%
2021/07/21	9	18.26	6	18.00	18.10	3	139,472	0.00%
2021/07/20	5	18.75	9	18.77	18.65	-4	140,025	0.00%
2021/07/19	30	19.09	30	19.04	19.20	0	142,805	0.00%
2021/07/16	37	19.25	27	19.30	19.10	10	149,363	0.01%
2021/07/15	4	19.09	11	19.22	19.55	-7	152,466	0.00%
2021/07/14	30	18.34	16	18.13	18.50	14	152,523	0.01%
2021/07/13	69.3	18.98	4	19.23	18.70	65.3	153,671	0.04%
2021/07/12	19	19.74	1	20.00	19.70	18	152,816	0.01%
2021/07/09	18	20.28	21	20.15	20.10	-3	152,497	0.00%
2021/07/08	51	20.60	42	20.66	20.55	9	155,389	0.01%
2021/07/07	73	21.09	74	20.78	20.75	-1	159,656	0.00%
2021/07/06	0	0.00	11	20.86	20.75	-11	159,274	-0.01%
2021/07/05	5	20.06	1	20.35	20.60	4	159,608	0.00%
2021/07/02	12	20.38	62	20.23	20.15	-50	159,522	-0.03%
2021/07/01	87	20.62	41	20.68	20.35	46	158,807	0.03%
2021/06/30	11	20.45	7	20.23	20.15	4	157,185	0.00%
2021/06/29	26	20.19	12	20.25	20.05	14	156,660	0.01%
2021/06/28	11	20.95	17	20.92	20.85	-6	155,261	0.00%
2021/06/25	17	21.50	49	21.28	21.55	-32	154,111	-0.02%
2021/06/24	46	21.19	3	21.52	20.95	43	152,547	0.03%
2021/06/23	20	20.88	20	20.64	20.95	0	150,628	0.00%
2021/06/22	233	22.96	208	22.26	21.15	25	148,126	0.02%	大買/大賣/
2021/06/21	80	21.22	107	21.62	22.10	-27	137,962	-0.02%	大賣/
2021/06/18	38	20.42	10	20.10	20.10	28	131,151	0.02%
2021/06/17	13	19.51	3	19.93	20.30	10	131,122	0.01%
2021/06/16	15	19.93	1.1	20.41	19.65	14	130,451	0.01%
2021/06/15	12	20.45	15.5	20.19	20.10	-3.5	129,022	0.00%
2021/06/11	8	20.42	4	20.60	20.20	4	128,197	0.00%
2021/06/10	29	20.25	3	20.80	20.70	26	127,350	0.02%
2021/06/09	16.2	20.69	2	20.95	20.35	14.2	125,152	0.01%
2021/06/08	8.5	21.30	57	21.32	21.45	-48.5	123,106	-0.04%
2021/06/07	18	21.15	33	21.18	20.35	-15	119,378	-0.01%
2021/06/04	149	21.71	106	21.70	21.50	43	114,946	0.04%	大買/大賣/
2021/06/03	4	20.03	48	20.05	20.05	-44	105,016	-0.04%
2021/06/02	15	18.15	57.1	18.11	18.25	-42.1	104,032	-0.04%
2021/06/01	30	17.15	33	17.61	18.00	-3	102,455	0.00%
2021/05/31	49	17.28	13	17.34	17.00	36	101,943	0.04%
2021/05/28	54	17.72	142	17.79	17.40	-88	102,212	-0.09%	大賣/
2021/05/27	7	17.10	32.4	16.91	17.15	-25.4	101,426	-0.03%
2021/05/26	5	15.10	21	15.31	15.60	-16	103,132	-0.02%
2021/05/25	9	15.16	3	15.17	15.20	6	106,981	0.01%
2021/05/24	51	15.12	37	15.20	15.25	14	108,044	0.01%
2021/05/21	25	14.92	25	15.00	15.20	0	110,583	0.00%
2021/05/20	53	14.96	51	14.95	14.85	2	111,913	0.00%
2021/05/19	0	0.00	2	14.85	15.30	-2	111,530	0.00%
2021/05/18	18	13.53	23	14.10	14.45	-5	110,577	0.00%
2021/05/17	22	13.39	37	13.56	13.15	-15	109,777	-0.01%
2021/05/14	33	14.63	26	14.61	14.60	7	108,975	0.01%
2021/05/13	45	13.96	34	14.73	14.70	11	107,947	0.01%
2021/05/12	19.3	15.57	0	0.00	15.25	19.3	105,731	0.02%
2021/05/11	21	17.42	1	17.75	16.90	20	104,281	0.02%
2021/05/10	15	17.01	28	17.16	17.50	-13	102,378	-0.01%
2021/05/07	32	16.28	11.3	16.09	16.65	20.7	101,205	0.02%
2021/05/06	16	17.00	41	16.54	16.45	-25	100,146	-0.02%
2021/05/05	80.2	17.00	25	16.87	16.80	55.2	99,234	0.06%
2021/05/04	18	16.79	32	17.02	17.15	-14	97,487	-0.01%
2021/05/03	7.3	18.42	16	18.52	17.95	-8.7	94,528	-0.01%
2021/04/29	40	19.03	17	19.20	18.90	23	93,081	0.02%
2021/04/28	87	19.72	71.8	19.82	19.45	15.2	91,449	0.02%
2021/04/27	55	19.42	44.1	19.48	19.30	10.9	87,792	0.01%
2021/04/26	19	18.77	5	18.96	18.90	14	85,824	0.02%
2021/04/23	72	19.20	46	19.42	18.70	26	84,547	0.03%
2021/04/22	111	19.76	83	19.87	19.30	28	81,802	0.03%	大買/
2021/04/21	116	18.30	95	18.78	19.05	21	74,928	0.03%	大買/
2021/04/20	29	17.79	14	17.71	17.80	15	71,346	0.02%
2021/04/19	28	17.99	27.2	17.79	18.05	0.8	70,459	0.00%
2021/04/16	20	17.04	3	16.95	17.15	17	67,941	0.03%
2021/04/15	5	17.12	16	17.25	17.05	-11	66,944	-0.02%
2021/04/14	51	17.33	3	17.92	17.00	48	66,245	0.07%
2021/04/13	23	17.25	137	16.97	17.45	-114	62,734	-0.18%	大賣/鉅額交易
2021/04/12	0	0.00	28	16.04	16.20	-28	57,680	-0.05%
2021/04/09	21	15.98	1	15.95	15.80	20	57,093	0.04%
2021/04/08	0	0.00	4	15.85	15.95	-4	56,070	-0.01%
2021/04/07	0	0.00	7	15.65	15.65	-7	55,658	-0.01%
2021/04/06	2	15.63	10	15.60	15.60	-8	56,202	-0.01%
2021/04/01	2	15.75	2	15.75	15.75	0	56,549	0.00%
2021/03/31	0	0.00	1	15.65	15.70	-1	56,273	0.00%
2021/03/30	22	15.58	0	0.00	15.50	22	56,115	0.04%
2021/03/29	15	16.00	3	16.15	15.90	12	56,481	0.02%
2021/03/26	0	0.00	11	15.77	15.80	-11	57,154	-0.02%
2021/03/25	0	0.00	1	15.25	15.35	-1	58,113	0.00%
2021/03/24	18	15.28	1	15.45	15.30	17	58,920	0.03%
2021/03/23	32	15.93	30	15.70	15.60	2	58,569	0.00%
2021/03/22	0	0.00	13	16.30	16.20	-13	58,611	-0.02%
2021/03/19	0	0.00	32	15.73	16.00	-32	59,825	-0.05%
2021/03/18	6	15.73	2	15.85	15.70	4	59,692	0.01%
2021/03/17	6	15.83	0	0.00	15.80	6	59,603	0.01%
2021/03/16	6	15.83	10	15.98	15.80	-4	59,039	-0.01%
2021/03/15	0	0.00	9	15.50	15.45	-9	57,676	-0.02%
2021/03/12	48	15.43	5	15.22	15.45	43	57,626	0.07%
2021/03/11	4	15.09	5	15.13	15.30	-1	57,376	0.00%
2021/03/10	2	14.98	0	0.00	14.95	2	57,385	0.00%
2021/03/09	7	14.65	8	15.19	15.35	-1	57,915	0.00%
2021/03/08	6	14.75	0	0.00	14.65	6	57,848	0.01%
2021/03/05	8	14.84	2	14.95	14.80	6	57,840	0.01%
2021/03/04	9	15.16	7	15.28	15.10	2	61,618	0.00%
2021/03/03	9	14.92	4	15.13	15.20	5	61,623	0.01%
2021/03/02	13	15.34	39	15.97	15.15	-26	61,033	-0.04%
2021/02/26	123	15.97	82	15.77	15.80	41	60,306	0.07%	大買/
2021/02/25	37	15.39	56.1	15.27	15.85	-19.1	55,988	-0.03%
2021/02/24	50	14.60	5	14.82	14.55	45	52,065	0.09%
2021/02/23	16.1	14.92	3	15.15	14.80	13.1	50,809	0.03%
2021/02/22	11	14.12	43	14.07	14.35	-32	48,231	-0.07%
2021/02/19	0	0.00	2	13.40	13.40	-2	47,586	0.00%
2021/02/18	3	13.27	4	13.25	13.30	-1	47,991	0.00%
2021/02/17	2	13.15	0	0.00	13.15	2	47,859	0.00%
2021/02/05	0	0.00	3	13.08	12.95	-3	47,450	-0.01%
2021/02/04	2.4	12.79	0	0.00	12.75	2.4	47,339	0.01%
2021/02/03	0	0.00	1	12.70	12.60	-1	49,575	0.00%
2021/02/01	0	0.00	1	12.80	12.80	-1	50,233	0.00%
2021/01/29	2.1	12.82	0	0.00	12.55	2.1	49,937	0.00%
2021/01/26	0	0.00	1	12.25	12.15	-1	48,187	0.00%
2021/01/25	3	12.12	4	12.15	12.10	-1	48,089	0.00%
2021/01/22	0	0.00	1	12.00	12.20	-1	48,029	0.00%
2021/01/21	2	12.05	1	12.00	12.05	1	48,001	0.00%
2021/01/20	1	12.15	4	12.03	12.10	-3	48,045	-0.01%
2021/01/19	4	12.35	1	12.40	12.40	3	47,726	0.01%
2021/01/18	2	11.95	2	12.25	12.50	0	47,855	0.00%
2021/01/15	7	12.35	2	12.15	12.20	5	47,671	0.01%
2021/01/13	9	12.64	21	12.65	12.60	-12	47,039	-0.03%
2021/01/12	8	12.53	11	12.64	12.55	-3	46,947	-0.01%
2021/01/07	3	12.82	4	12.75	12.70	-1	46,276	0.00%
2021/01/06	0	0.00	3	13.00	12.95	-3	46,001	-0.01%
2021/01/05	3	12.85	3	12.93	12.95	0	45,806	0.00%
2021/01/04	8	12.87	5.2	13.03	13.05	2.8	45,562	0.01%
2020/12/31	9	13.18	5	13.23	13.15	4	44,825	0.01%
2020/12/30	4	13.35	4	13.40	13.40	0	44,502	0.00%
2020/12/29	1	13.55	2	13.65	13.65	-1	44,069	0.00%
2020/12/28	4	13.40	1	13.45	13.25	3	43,333	0.01%
2020/12/25	3	13.10	13	13.12	13.10	-10	42,666	-0.02%
2020/12/24	7	13.07	2	13.20	13.15	5	42,330	0.01%
2020/12/23	12	12.50	15	12.84	13.05	-3	41,916	-0.01%
2020/12/22	45	13.48	13	13.81	13.15	32	40,480	0.08%
2020/12/21	12	14.16	23	14.22	14.10	-11	38,980	-0.03%
2020/12/18	15.3	13.93	9	13.87	13.90	6.3	37,616	0.02%
2020/12/17	19	13.78	0	0.00	13.85	19	36,486	0.05%
2020/12/16	6	13.84	2	13.83	13.85	4	36,077	0.01%
2020/12/15	29	14.16	5	13.86	13.70	24	35,193	0.07%
2020/12/14	11	13.17	10	13.40	13.40	1	31,911	0.00%
2020/12/11	0	0.00	3	13.35	13.15	-3	31,245	-0.01%
2020/12/10	0.3	13.40	11	13.40	13.45	-10.7	30,798	-0.03%
2020/12/09	15	13.41	4	13.40	13.40	11	30,630	0.04%
2020/12/08	5	13.45	0	0.00	13.30	5	30,470	0.02%
2020/12/07	13	13.32	0	0.00	13.25	13	30,268	0.04%
2020/12/04	25	13.42	0	0.00	13.30	25	29,885	0.08%
2020/12/03	4	13.50	5	13.56	13.50	-1	29,943	0.00%
2020/12/02	8	13.42	12.8	13.42	13.30	-4.8	29,508	-0.02%
2020/11/30	3	12.82	0	0.00	12.65	3	28,079	0.01%
2020/11/27	2	13.00	0	0.00	12.90	2	23,704	0.01%
2020/11/26	0	0.00	31	13.40	13.25	-31	22,868	-0.14%
2020/11/25	0	0.00	121	13.03	13.25	-121	22,762	-0.53%	大賣/鉅額交易
2020/11/24	2	12.65	0	0.00	12.70	2	21,069	0.01%
2020/11/23	2	12.55	6	12.60	12.60	-4	20,561	-0.02%
2020/11/20	4	12.55	0	0.00	12.60	4	20,404	0.02%
2020/11/19	2	12.63	2	12.58	12.60	0	20,610	0.00%
2020/11/18	2	12.40	24	12.42	12.40	-22	20,009	-0.11%
2020/11/17	2	12.05	19	12.04	12.10	-17	18,892	-0.09%
2020/11/16	2	11.75	3	11.85	11.75	-1	18,370	-0.01%
2020/11/12	11	11.92	1	12.00	11.90	10	18,149	0.06%
2020/11/11	2	11.85	15	12.06	12.10	-13	17,963	-0.07%
2020/11/10	0	0.00	12	12.15	12.15	-12	15,759	-0.08%
2020/10/28	1	11.00	0	0.00	11.00	1	15,790	0.01%
2020/10/26	2	11.15	0	0.00	11.15	2	15,637	0.01%
2020/10/23	0	0.00	5	10.95	10.90	-5	15,428	-0.03%
2020/10/21	0	0.00	5	10.70	10.65	-5	15,566	-0.03%
2020/10/16	16	10.72	6	10.65	10.60	10	15,526	0.06%
2020/10/13	5	10.65	0	0.00	10.65	5	15,464	0.03%
2020/10/08	3	10.75	0	0.00	10.75	3	15,586	0.02%
2020/10/05	0	0.00	1	10.85	10.75	-1	15,813	-0.01%
2020/09/30	1	10.80	0	0.00	10.65	1	15,840	0.01%
2020/09/29	0	0.00	1	10.95	10.75	-1	16,143	-0.01%
2020/09/25	2	10.65	0	0.00	10.75	2	16,601	0.01%
2020/09/24	5	10.65	0	0.00	10.65	5	16,575	0.03%
2020/09/23	5	10.90	1	11.00	10.90	4	16,374	0.02%
2020/09/22	5	11.00	3	11.00	10.95	2	16,360	0.01%
2020/09/21	1	11.30	0	0.00	11.20	1	16,260	0.01%
2020/09/18	5	11.35	1	11.35	11.30	4	16,366	0.02%
2020/09/16	1	11.35	0	0.00	11.30	1	16,435	0.01%
2020/09/15	5	11.35	0	0.00	11.40	5	16,484	0.03%
2020/09/11	5	11.40	0	0.00	11.45	5	16,497	0.03%
2020/09/10	5	11.60	0	0.00	11.55	5	16,514	0.03%
2020/09/08	2	11.85	3	11.95	11.85	-1	16,573	-0.01%
2020/09/07	14	11.72	5	11.70	11.65	9	16,268	0.06%
2020/09/01	1	11.65	0	0.00	11.50	1	16,581	0.01%
2020/08/28	0	0.00	1	11.30	11.45	-1	17,340	-0.01%
2020/08/27	6	11.30	0	0.00	11.30	6	17,286	0.03%
2020/08/26	1	11.40	0	0.00	11.50	1	17,307	0.01%
2020/08/25	3	11.45	7	11.42	11.40	-4	17,306	-0.02%
2020/08/24	1	11.10	0	0.00	11.10	1	17,370	0.01%
2020/08/21	0	0.00	2	11.05	11.15	-2	17,617	-0.01%
2020/08/20	0	0.00	1	11.00	10.85	-1	18,014	-0.01%
2020/08/19	4	11.29	0	0.00	11.10	4	17,946	0.02%
2020/08/18	1	11.35	0	0.00	11.30	1	17,915	0.01%
2020/08/17	0	0.00	1	11.20	11.45	-1	17,922	-0.01%
2020/08/14	1	11.10	2	11.20	11.20	-1	17,749	-0.01%
2020/08/13	3	11.17	1	11.10	11.10	2	18,026	0.01%
2020/08/11	1	10.95	0	0.00	10.95	1	18,343	0.01%
2020/08/07	1	10.70	2	10.75	10.70	-1	18,207	-0.01%
2020/08/06	0	0.00	1	10.55	10.60	-1	17,949	-0.01%
2020/08/05	0	0.00	1	10.45	10.45	-1	18,017	-0.01%
2020/08/04	1	10.45	0	0.00	10.45	1	18,283	0.01%
2020/08/03	1	10.65	0	0.00	10.45	1	18,439	0.01%
2020/07/31	1	10.70	0	0.00	10.85	1	18,351	0.01%
2020/07/30	0	0.00	1	10.55	10.65	-1	18,546	-0.01%
2020/07/29	1	10.25	2	10.50	10.60	-1	18,803	-0.01%
2020/07/28	2	10.45	0	0.00	10.30	2	19,144	0.01%
2020/07/27	1	10.70	0	0.00	10.70	1	19,766	0.01%
2020/07/24	1	11.10	0	0.00	11.00	1	20,897	0.00%
2020/07/23	1	11.10	0	0.00	11.10	1	21,578	0.00%
2020/07/17	0	0.00	2	11.30	11.20	-2	22,090	-0.01%
2020/07/16	0	0.00	2	11.30	11.25	-2	22,314	-0.01%
2020/07/15	0	0.00	2	11.20	11.10	-2	22,392	-0.01%
2020/07/14	1	11.15	0	0.00	11.10	1	22,691	0.00%
2020/07/13	1	11.25	0	0.00	11.20	1	22,870	0.00%
2020/07/10	5	11.22	0	0.00	11.20	5	23,234	0.02%
2020/07/09	8	11.35	0	0.00	11.25	8	23,327	0.03%
2020/07/07	0	0.00	40	11.70	11.70	-40	23,275	-0.17%
2020/07/06	0	0.00	1	11.30	11.30	-1	23,849	0.00%
2020/07/03	0	0.00	1	11.35	11.25	-1	24,197	0.00%
2020/07/02	0	0.00	2	11.25	11.25	-2	24,335	-0.01%
2020/07/01	1	11.25	4	11.20	11.30	-3	24,565	-0.01%
2020/06/30	0	0.00	6	11.26	11.20	-6	24,631	-0.02%
2020/06/29	1	11.25	0	0.00	11.15	1	24,826	0.00%
2020/06/19	1	11.35	2	11.35	11.30	-1	26,292	0.00%
2020/06/16	1	11.40	0	11.50	11.55	1	27,465	0.00%
2020/06/15	0	0.00	2	11.33	11.25	-2	27,906	-0.01%
2020/06/12	6	11.30	4	11.45	11.50	2	28,417	0.01%
2020/06/11	1	12.00	9	11.94	11.80	-8	28,616	-0.03%
2020/06/10	0	0.00	10	12.15	12.20	-10	28,418	-0.04%
2020/06/09	2	12.25	0	0.00	12.20	2	28,646	0.01%
2020/06/05	28	12.05	13	12.10	12.10	15	28,330	0.05%
2020/06/04	1	11.40	2	11.45	11.40	-1	27,321	0.00%
2020/06/03	0	0.00	2	11.30	11.25	-2	27,186	-0.01%
2020/06/02	2	11.10	0	0.00	11.15	2	27,131	0.01%
2020/06/01	2	11.05	0.1	11.10	11.10	1.9	27,092	0.01%
2020/05/29	2.1	11.00	0	0.00	11.00	2.1	27,095	0.01%
2020/05/27	0	0.00	1	11.30	11.40	-1	26,748	0.00%
2020/05/26	1	11.15	4	11.14	11.20	-3	26,544	-0.01%
2020/05/25	6	10.95	0	0.00	11.15	6	26,456	0.02%
2020/05/22	2	11.13	0	0.00	11.00	2	26,397	0.01%
2020/05/21	0	0.00	1	11.25	11.25	-1	26,403	0.00%
2020/05/20	0	0.00	2	11.20	11.05	-2	26,256	-0.01%
2020/05/19	0	0.00	12	11.13	11.10	-12	25,860	-0.05%
2020/05/15	0	0.00	1	10.85	10.80	-1	25,474	0.00%
2020/05/11	0	0.00	1	11.15	11.30	-1	25,419	0.00%
2020/05/08	0	0.00	3	11.05	10.95	-3	25,115	-0.01%
2020/05/07	2	10.95	0	0.00	10.90	2	25,018	0.01%
2020/05/06	1.2	10.85	4	10.90	10.80	-2.8	25,002	-0.01%
2020/05/05	1	11.10	2	11.10	11.05	-1	24,974	0.00%
2020/05/04	0	0.00	1	11.10	11.15	-1	24,832	0.00%
2020/04/30	11	11.61	2	11.55	11.50	9	24,594	0.04%
2020/04/28	2	10.60	20	10.53	10.55	-18	22,937	-0.08%
2020/04/23	0	0.00	2	10.10	10.00	-2	22,560	-0.01%
2020/04/22	6	9.95	0	0.00	10.00	6	22,471	0.03%
2020/04/21	2	10.13	0	0.00	10.00	2	22,493	0.01%
2020/04/20	1	10.05	1	10.15	10.20	0	22,493	0.00%
2020/04/17	0	0.00	1	10.50	10.30	-1	22,437	0.00%
2020/04/16	2	10.43	0	0.00	10.40	2	22,086	0.01%
2020/04/14	1	10.15	1	10.20	10.25	0	21,494	0.00%
2020/04/13	22	10.19	3	10.15	10.15	19	21,246	0.09%
2020/04/10	4	10.07	4	10.21	10.25	0	21,104	0.00%
2020/04/09	2	10.20	7	10.27	10.35	-5	20,725	-0.02%
2020/04/08	0	0.00	2	9.12	9.52	-2	19,722	-0.01%
2020/04/07	2	9.15	8	9.25	9.07	-6	19,246	-0.03%
2020/04/06	2	8.82	2	8.88	9.02	0	19,005	0.00%
2020/04/01	0	0.00	10	8.92	9.04	-10	18,715	-0.05%
2020/03/31	3	8.98	0	0.00	8.89	3	18,567	0.02%
2020/03/30	1	8.68	0	0.00	9.00	1	18,261	0.01%
2020/03/27	0	0.00	1	9.23	9.10	-1	17,921	-0.01%
2020/03/26	29	8.96	16	9.02	9.11	13	17,529	0.07%
2020/03/25	55	9.09	61	9.19	9.26	-6	17,413	-0.03%
2020/03/24	0	0.00	1	8.60	8.63	-1	16,655	-0.01%
2020/03/23	0	0.00	1	8.07	8.10	-1	16,114	-0.01%
2020/03/20	21	7.99	0	0.00	7.91	21	15,830	0.13%
2020/03/19	12	7.72	0	0.00	7.70	12	15,104	0.08%
2020/03/18	3	8.53	1	8.55	8.55	2	14,442	0.01%
2020/03/17	10	9.62	50	9.47	9.45	-40	13,649	-0.29%
2020/03/12	1	11.30	1	11.35	11.30	0	12,383	0.00%
2020/03/10	11	11.51	0	0.00	11.70	11	11,748	0.09%
2020/03/09	10	11.60	2	11.55	11.50	8	11,531	0.07%
2020/03/06	8	11.78	0	0.00	11.75	8	11,267	0.07%
2020/03/05	25	12.05	0	0.00	12.05	25	11,012	0.23%
2020/03/04	5	11.65	0	0.00	11.85	5	10,835	0.05%
2020/03/03	10	11.60	0	0.00	11.60	10	10,595	0.09%
2020/02/26	2	12.08	0	0.00	12.10	2	10,067	0.02%
2020/02/25	2	12.05	0	0.00	12.10	2	10,016	0.02%
2020/02/24	2	12.10	0	0.00	12.10	2	9,943	0.02%
2020/02/19	3	12.50	1	12.65	12.65	2	9,724	0.02%
2020/02/13	2	12.65	2	12.80	12.70	0	9,379	0.00%
2020/02/11	2	12.20	0	0.00	12.25	2	9,093	0.02%
2020/02/10	0	0.00	1	12.10	12.15	-1	9,034	-0.01%
2020/02/06	0	0.00	1	12.50	12.50	-1	8,858	-0.01%
2020/02/05	7	12.17	0	0.00	12.20	7	8,620	0.08%
2020/02/04	1	11.80	5.1	11.77	12.10	-4.1	8,492	-0.05%
2020/02/03	4	11.60	0	0.00	11.85	4	8,284	0.05%
2020/01/31	2	12.25	0	0.00	12.20	2	7,924	0.03%
2020/01/30	7.8	12.39	0	0.00	12.25	7.8	7,677	0.10%
2020/01/20	0	0.00	2	13.60	13.60	-2	6,965	-0.03%
2020/01/17	0	0.00	2	13.55	13.60	-2	6,950	-0.03%
2020/01/16	1	13.55	0	0.00	13.60	1	6,987	0.01%
2020/01/15	2	13.55	0	0.00	13.50	2	7,037	0.03%
2020/01/13	4	13.70	0	0.00	13.70	4	6,622	0.06%
2020/01/09	1	13.60	0	0.00	13.80	1	6,564	0.02%
2020/01/07	0	0.00	26	13.70	13.65	-26	6,579	-0.40%
2020/01/02	0	0.00	1	13.80	13.75	-1	6,750	-0.01%
2019/12/25	0	0.00	1	13.80	13.80	-1	6,794	-0.01%
2019/12/24	0	0.00	2	13.80	13.75	-2	6,840	-0.03%
2019/12/23	0	0.00	1	13.80	13.85	-1	6,832	-0.01%
2019/12/20	0	0.00	4	13.80	13.70	-4	6,798	-0.06%
2019/12/19	1	13.85	0	0.00	13.80	1	6,525	0.02%
2019/12/18	1	13.85	0	0.00	13.85	1	6,426	0.02%
2019/12/16	2	13.85	0	0.00	13.85	2	6,260	0.03%
2019/12/12	1	13.80	0	0.00	13.85	1	6,348	0.02%
2019/12/11	1	13.85	0	0.00	13.75	1	6,393	0.02%
2019/12/06	0	0.00	1	13.90	13.95	-1	6,357	-0.02%
2019/12/04	2	13.90	0	0.00	13.85	2	6,595	0.03%
2019/11/29	0	0.00	4	14.00	14.00	-4	7,698	-0.05%
2019/11/27	2	13.90	0	0.00	14.05	2	7,926	0.03%
2019/11/26	0	0.00	1	13.95	13.80	-1	8,023	-0.01%
2019/11/22	0	0.00	10	13.90	13.85	-10	7,986	-0.13%
2019/11/20	1	14.00	0	0.00	14.10	1	8,043	0.01%
2019/11/19	1	14.25	0	0.00	14.15	1	8,003	0.01%
2019/11/18	1	14.30	0	0.00	14.30	1	7,968	0.01%
2019/11/04	0	0.00	5	14.19	14.25	-5	9,059	-0.06%
2019/10/31	0	0.00	0	14.25	14.25	0	9,418	0.00%
2019/10/30	1	14.25	0	0.00	14.30	1	9,624	0.01%
2019/10/28	2	14.23	0	14.20	14.25	2	9,682	0.02%
2019/10/25	1	14.30	0	0.00	14.30	1	9,725	0.01%
2019/10/14	0	0.00	1	13.90	13.90	-1	10,040	-0.01%
2019/10/08	0	0.00	3	13.90	13.90	-3	10,027	-0.03%
2019/10/04	1	13.75	0	0.00	13.70	1	10,389	0.01%
2019/10/03	1	13.70	0	0.00	13.75	1	10,475	0.01%
2019/10/02	1	13.75	0	0.00	13.80	1	10,693	0.01%
2019/10/01	0	0.00	1	13.75	13.75	-1	10,757	-0.01%
2019/09/18	0	0.00	0	13.75	13.75	0	12,899	0.00%
2019/09/17	3	13.70	2	13.75	13.80	1	13,497	0.01%
2019/09/10	0	0.00	2	13.65	13.65	-2	14,328	-0.01%
2019/09/09	2	13.75	0	0.00	13.60	2	14,343	0.01%
2019/09/06	6	13.75	0	0.00	13.75	6	14,317	0.04%
2019/09/05	1	13.65	0	0.00	13.75	1	14,204	0.01%
2019/08/30	1	14.10	0	0.00	14.15	1	13,283	0.01%
2019/08/29	1	14.00	0	0.00	14.05	1	13,188	0.01%
2019/08/28	2	13.85	0	0.00	14.00	2	13,222	0.02%
2019/08/27	0	0.00	5	13.90	13.80	-5	13,294	-0.04%
2019/08/26	0	0.00	3	13.90	13.85	-3	13,141	-0.02%
2019/08/21	0	0.00	5	14.00	14.05	-5	13,189	-0.04%
2019/08/20	1	14.00	0	0.00	14.05	1	13,177	0.01%
2019/08/16	0	0.00	1	14.15	14.20	-1	13,133	-0.01%
2019/08/14	0	0.00	1	14.00	13.95	-1	13,090	-0.01%
2019/08/13	1	13.95	0	0.00	13.85	1	13,037	0.01%
2019/08/01	30	14.45	3	14.42	14.40	27	12,213	0.22%
2019/07/31	2	14.65	0	0.00	14.60	2	12,051	0.02%
2019/07/30	10	14.70	0	0.00	14.65	10	12,055	0.08%
2019/07/26	0	0.00	1	14.55	14.55	-1	12,082	-0.01%
2019/07/25	0	0.00	1	14.60	14.60	-1	12,022	-0.01%
2019/07/24	23	14.80	0	0.00	14.70	23	11,913	0.19%
2019/07/23	1	14.80	0	0.00	14.70	1	11,890	0.01%
2019/07/22	0	0.00	1	14.90	14.75	-1	11,750	-0.01%
2019/07/19	0	0.00	1	14.90	14.85	-1	11,670	-0.01%
2019/07/18	9	14.81	9	14.80	14.80	0	11,535	0.00%
2019/07/17	0	0.00	1	14.80	14.85	-1	11,491	-0.01%
2019/07/16	1	14.85	1	14.85	14.85	0	11,534	0.00%
2019/07/15	1	15.00	0	0.00	14.90	1	11,415	0.01%
2019/07/12	11	15.05	0	0.00	15.05	11	11,560	0.10%
2019/07/11	0.1	14.90	1	14.90	15.00	-0.9	11,623	-0.01%
2019/07/09	1	14.90	0	0.00	14.95	1	11,816	0.01%
2019/07/05	0	0.00	1	14.90	14.85	-1	11,915	-0.01%
2019/07/04	4	14.85	2	14.85	14.90	2	11,930	0.02%
2019/07/02	80	14.93	2	14.90	14.95	78	11,710	0.67%
2019/07/01	3	14.92	0	0.00	14.90	3	11,784	0.03%
2019/06/28	50	15.00	0	0.00	14.95	50	11,592	0.43%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/26	1	15.05	0	0.00	15.05	1	11,222	0.01%
2019/06/24	3	14.90	0	0.00	14.85	3	10,705	0.03%
2019/06/21	0	0.00	2	15.18	15.00	-2	10,147	-0.02%
2019/06/20	0	0.00	2.1	15.59	15.60	-2.1	9,510	-0.02%
2019/06/18	0	0.00	3	15.10	15.20	-3	9,324	-0.03%
2019/06/17	3	15.05	0	0.00	15.00	3	9,443	0.03%
2019/06/14	1	15.25	0	0.00	15.10	1	9,415	0.01%
2019/06/10	1	15.20	0	0.00	15.20	1	9,456	0.01%
2019/06/04	0	0.00	3	15.25	15.20	-3	9,386	-0.03%
2019/06/03	0	0.00	2	15.20	15.15	-2	9,263	-0.02%
2019/05/31	0	0.00	2	15.00	15.05	-2	9,147	-0.02%
2019/05/29	3	15.07	0	0.00	14.95	3	9,421	0.03%
2019/05/28	0	0.00	7	15.15	15.10	-7	10,015	-0.07%
2019/05/27	7	15.20	0	0.00	15.10	7	10,084	0.07%
2019/05/23	0	0.00	21.6	15.05	15.15	-21.6	10,105	-0.21%
2019/05/22	0	0.00	1	15.10	15.15	-1	10,097	-0.01%
2019/05/15	0	0.00	1	14.90	15.00	-1	10,211	-0.01%
2019/05/10	3	14.83	0	0.00	14.80	3	10,583	0.03%
2019/05/09	1	14.95	0	0.00	14.90	1	10,735	0.01%
2019/05/07	1	15.10	0	0.00	15.15	1	11,697	0.01%
2019/05/06	2	15.05	0	0.00	15.10	2	11,765	0.02%
2019/04/29	0	0.00	1	15.15	15.20	-1	12,350	-0.01%
2019/04/24	10	15.20	0	0.00	15.15	10	12,512	0.08%
2019/04/23	1	15.15	0	0.00	15.20	1	12,591	0.01%
2019/04/22	1	15.30	0	0.00	15.25	1	12,698	0.01%
2019/04/19	0	0.00	4	15.43	15.40	-4	12,795	-0.03%
2019/04/18	1	15.55	51.8	15.55	15.35	-50.8	12,863	-0.39%
2019/04/17	0	0.00	2	15.70	15.70	-2	12,721	-0.02%
2019/04/16	55	15.75	0	0.00	15.70	55	12,625	0.44%
2019/04/08	0	0.00	1	15.45	15.45	-1	11,830	-0.01%
2019/04/03	0	0.00	1	15.25	15.25	-1	11,656	-0.01%
2019/04/02	0	0.00	4	15.05	15.05	-4	11,540	-0.03%
2019/04/01	1	15.00	0	0.00	15.05	1	11,637	0.01%
2019/03/28	1	14.85	0	0.00	15.00	1	11,903	0.01%
2019/03/27	2	15.00	0	0.00	14.95	2	11,835	0.02%
2019/03/26	1	15.10	0	0.00	15.15	1	12,173	0.01%
2019/03/20	1	15.15	0	0.00	15.25	1	12,643	0.01%
2019/03/18	0	0.00	6	15.20	15.30	-6	12,597	-0.05%
2019/03/15	0	0.00	2	15.25	15.25	-2	12,658	-0.02%
2019/03/14	1	15.20	0	0.00	15.25	1	12,645	0.01%
2019/03/13	1	15.30	2	15.40	15.35	-1	12,726	-0.01%
2019/03/12	2	15.28	0	0.00	15.45	2	12,768	0.02%
2019/03/08	1	15.30	0	0.00	15.35	1	13,202	0.01%
2019/02/27	0	0.00	5	15.36	15.45	-5	15,633	-0.03%
2019/02/26	0	0.00	2	15.15	15.10	-2	14,980	-0.01%
2019/02/22	0	0.00	2.6	15.00	15.05	-2.6	14,782	-0.02%
2019/02/20	2	14.90	0	0.00	15.00	2	14,744	0.01%
2019/02/19	0.4	14.95	0	0.00	14.95	0.4	14,643	0.00%
2019/02/18	1	14.90	0	0.00	14.90	1	14,666	0.01%
2019/02/15	2	14.85	1	14.95	14.90	1	14,807	0.01%
2019/02/14	0	0.00	1	15.00	14.80	-1	14,734	-0.01%
2019/02/13	1	15.00	0	0.00	14.95	1	14,645	0.01%
2019/02/11	4	15.04	2	15.20	15.00	2	14,406	0.01%
2019/01/30	0	0.00	2	15.00	14.90	-2	14,115	-0.01%
2019/01/29	5	14.70	35	14.76	15.00	-30	13,868	-0.22%
2019/01/28	0	0.00	1	14.80	14.80	-1	12,726	-0.01%
2019/01/24	0	0.00	1	14.70	14.80	-1	12,589	-0.01%
2019/01/23	1	14.70	2	14.75	14.65	-1	12,543	-0.01%
2019/01/22	0	0.00	2	15.00	14.85	-2	12,380	-0.02%
2019/01/21	4	15.05	3	15.02	15.10	1	12,160	0.01%
2019/01/15	0	0.00	1	15.20	15.25	-1	11,677	-0.01%
2019/01/14	1	15.20	5	15.07	15.10	-4	11,600	-0.03%
2019/01/11	2	15.40	4	15.30	15.30	-2	11,436	-0.02%
2019/01/09	0	0.00	11	15.75	15.70	-11	11,224	-0.10%
2019/01/07	0	0.00	1	15.60	15.65	-1	11,158	-0.01%
2019/01/04	1	15.40	0	0.00	15.50	1	11,139	0.01%
2019/01/02	3	15.70	0	0.00	15.70	3	11,228	0.03%
2018/12/26	3	15.80	0	0.00	15.80	3	11,141	0.03%
2018/12/25	2	15.95	0	0.00	15.95	2	11,122	0.02%
2018/12/24	1	16.05	3	16.10	16.15	-2	11,157	-0.02%
2018/12/22	0	0.00	3	16.05	16.05	-3	10,965	-0.03%
2018/12/20	0	0.00	1	16.05	16.00	-1	10,561	-0.01%
2018/12/17	0	0.00	1	15.75	15.85	-1	9,825	-0.01%
2018/12/13	0	0.00	4	15.60	15.65	-4	9,361	-0.04%
2018/12/11	0	0.00	1	15.55	15.55	-1	9,186	-0.01%
2018/12/10	3	15.33	0	0.00	15.45	3	9,114	0.03%
2018/12/06	2	15.48	0	0.00	15.45	2	9,098	0.02%
2018/12/05	1	15.60	0	0.00	15.60	1	9,019	0.01%
2018/12/04	1	15.70	0	0.00	15.75	1	9,136	0.01%
2018/12/03	0	0.00	2	16.15	15.95	-2	9,016	-0.02%
2018/11/30	2	16.10	2	16.25	16.10	0	8,769	0.00%
2018/11/29	2	16.25	10	16.20	16.15	-8	8,586	-0.09%
2018/11/28	0	0.00	4	16.36	16.05	-4	7,939	-0.05%
2018/11/27	0	15.20	0	0.00	15.30	0	6,495	0.00%
2018/11/26	0	0.00	5	15.11	14.95	-5	6,162	-0.08%
2018/11/23	1	14.65	0	0.00	14.65	1	5,996	0.02%
2018/11/22	1.1	14.70	0	0.00	14.70	1.1	6,112	0.02%
2018/11/20	2.4	14.65	0	0.00	14.65	2.4	6,109	0.04%
2018/11/19	3	14.72	0	0.00	14.80	3	6,151	0.05%
2018/11/14	1	14.75	2	14.75	14.80	-1	6,623	-0.02%
2018/11/13	1	14.45	0	0.00	14.50	1	6,450	0.02%
2018/11/06	1	14.35	0	0.00	14.35	1	6,393	0.02%
2018/11/02	13	14.34	13	14.30	14.40	0	6,405	0.00%
2018/11/01	0	0.00	13	14.10	14.05	-13	6,323	-0.21%
2018/10/31	13	14.12	1	14.05	14.15	12	6,326	0.19%
2018/10/26	0	0.00	2	13.70	13.80	-2	6,248	-0.03%
2018/10/25	10	14.00	24	13.86	13.95	-14	6,181	-0.23%
2018/10/24	10	14.00	1	14.05	13.95	9	6,182	0.15%
2018/10/23	2	13.80	0	0.00	13.85	2	6,110	0.03%
2018/10/22	10	14.10	12	14.03	14.10	-2	6,081	-0.03%
2018/10/16	1	13.90	0	0.00	13.85	1	5,962	0.02%
2018/10/15	1	13.95	0	0.00	13.90	1	5,952	0.02%
2018/10/09	0	0.00	1	14.45	14.45	-1	5,730	-0.02%
2018/10/05	0	0.00	5	14.40	14.45	-5	5,705	-0.09%
2018/10/04	1	14.55	0	0.00	14.55	1	5,655	0.02%
2018/10/03	1	14.55	1	14.60	14.65	0	5,602	0.00%
2018/10/02	9	14.51	0	0.00	14.50	9	5,587	0.16%
2018/09/28	1	14.80	0	0.00	14.85	1	5,467	0.02%
2018/09/26	3	14.70	0	0.00	14.75	3	5,393	0.06%
2018/09/25	1	14.80	0	0.00	14.75	1	5,391	0.02%
2018/09/14	0	0.00	1	14.60	14.65	-1	5,376	-0.02%
2018/09/13	0	0.00	1	14.55	14.55	-1	5,385	-0.02%
2018/09/06	1	15.40	0	0.00	15.30	1	4,964	0.02%
2018/08/30	0	0.00	1	15.60	15.55	-1	4,759	-0.02%
2018/08/29	0	0.00	20	15.56	15.65	-20	4,741	-0.42%
2018/08/28	20	15.56	0	0.00	15.60	20	4,693	0.43%
2018/08/27	0	0.00	1	15.40	15.40	-1	4,642	-0.02%
2018/08/24	2	15.45	0	0.00	15.30	2	4,655	0.04%
2018/08/23	20	15.70	25	15.36	15.65	-5	4,676	-0.11%
2018/08/22	25	15.46	23	15.42	15.50	2	4,560	0.04%
2018/08/17	0	0.00	1	15.10	15.00	-1	4,145	-0.02%
2018/08/15	0	0.00	2	15.15	15.10	-2	4,156	-0.05%
2018/08/14	0	0.00	2	15.05	15.10	-2	4,106	-0.05%
2018/08/09	1	14.95	0	0.00	14.85	1	4,023	0.02%
2018/08/08	2	15.00	0	0.00	14.95	2	4,050	0.05%
2018/08/06	0	0.00	1	15.15	15.10	-1	4,057	-0.02%
2018/08/02	0	0.00	1	15.15	14.90	-1	4,085	-0.02%
2018/08/01	1	15.10	0	0.00	15.05	1	4,070	0.02%
2018/07/26	0	0.00	1	14.90	15.05	-1	4,168	-0.02%
2018/07/24	0	0.00	1	15.00	15.00	-1	4,533	-0.02%
2018/07/23	1	15.00	1	15.00	14.95	0	4,619	0.00%
2018/07/19	0	0.00	4	15.00	15.00	-4	4,705	-0.08%
2018/07/18	1	14.90	0	0.00	14.90	1	4,708	0.02%
2018/07/13	0	0.00	1	14.85	15.05	-1	4,744	-0.02%
2018/07/11	1	14.70	0	0.00	14.70	1	4,812	0.02%
2018/07/10	0	0.00	1.1	14.65	14.75	-1.1	4,953	-0.02%
2018/07/03	1	14.65	0	0.00	14.70	1	5,373	0.02%
2018/07/02	3	14.70	0	0.00	14.70	3	5,401	0.06%
2018/06/27	2	14.85	52	14.75	14.65	-50	5,311	-0.94%
2018/06/26	2	14.95	0	0.00	14.85	2	5,296	0.04%
2018/06/25	1	15.00	1	15.10	15.00	0	5,260	0.00%
2018/06/21	0	0.00	2	15.25	15.25	-2	5,277	-0.04%
2018/06/05	0	0.00	4	15.05	15.05	-4	5,296	-0.08%
2018/05/30	0	0.00	22	15.00	15.00	-22	5,219	-0.42%
2018/05/28	1	15.00	10	15.00	15.00	-9	5,287	-0.17%
2018/05/25	12	14.94	0	0.00	14.95	12	5,332	0.23%
2018/05/24	0	0.00	1	15.10	15.00	-1	5,327	-0.02%
2018/05/22	0	0.00	4	15.23	15.05	-4	5,416	-0.07%
2018/05/17	1	15.00	0	0.00	14.95	1	5,574	0.02%
2018/05/14	2	14.95	0	0.00	14.95	2	6,086	0.03%
2018/05/10	2	15.15	0	0.00	15.05	2	6,174	0.03%
2018/05/09	1	15.25	0	0.00	15.20	1	6,172	0.02%
2018/05/04	1	15.35	0	0.00	15.30	1	6,235	0.02%
2018/05/03	1	15.50	0	0.00	15.45	1	6,280	0.02%
2018/04/27	0	0.00	11	15.45	15.50	-11	6,055	-0.18%
2018/04/26	0	0.00	1	15.25	15.30	-1	6,109	-0.02%
2018/04/20	0	0.00	19	15.38	15.45	-19	6,389	-0.30%
2018/04/19	15	15.55	2	15.45	15.40	13	6,428	0.20%
2018/04/17	0	0.00	16	15.25	15.15	-16	6,576	-0.24%
2018/04/16	3	15.30	0	0.00	15.35	3	6,642	0.05%
2018/04/13	3	15.45	0	0.00	15.35	3	6,705	0.04%
2018/04/12	11	15.33	10	15.20	15.30	1	6,686	0.01%
2018/04/11	0	0.00	30	15.20	15.20	-30	6,855	-0.44%
2018/04/10	10	15.24	3	15.15	15.25	7	6,934	0.10%
2018/04/09	20	15.11	0	0.00	15.15	20	6,979	0.29%
2018/04/03	0	0.00	10	14.85	14.95	-10	7,285	-0.14%
2018/04/02	10	15.10	0	0.00	15.00	10	7,294	0.14%
2018/03/31	0	0.00	3	15.10	15.05	-3	7,378	-0.04%
2018/03/23	4	14.81	18	14.76	14.75	-14	7,709	-0.18%
2018/03/22	0	0.00	7	14.90	14.95	-7	7,701	-0.09%
2018/03/21	17	15.13	1	15.05	14.95	16	7,761	0.21%
2018/03/20	4	15.04	0	0.00	15.05	4	7,914	0.05%
2018/03/19	7	15.13	3	15.20	15.05	4	8,048	0.05%
2018/03/13	15	15.08	0	0.00	15.05	15	8,191	0.18%
2018/03/05	1	14.85	1	14.80	14.70	0	8,945	0.00%
2018/03/02	0	0.00	20	14.93	14.85	-20	8,909	-0.22%
2018/02/27	2	15.15	0	0.00	15.00	2	8,845	0.02%
2018/02/23	5	15.13	0	0.00	14.95	5	8,867	0.06%
2018/02/22	13	15.06	0	0.00	15.10	13	8,894	0.15%
2018/02/06	6	14.70	0	0.00	14.55	6	8,850	0.07%
2018/02/05	2	15.20	0	0.00	15.20	2	8,755	0.02%
2018/02/02	1	15.50	0	0.00	15.45	1	8,700	0.01%
2018/01/31	1	15.40	0	0.00	15.45	1	8,696	0.01%
2018/01/29	0	0.00	11.9	15.40	15.45	-11.9	9,027	-0.13%
2018/01/26	1	15.55	0	0.00	15.50	1	8,965	0.01%
2018/01/25	0	0.00	1	15.65	15.60	-1	8,918	-0.01%
2018/01/24	0	0.00	0.3	15.60	15.70	-0.3	8,881	0.00%
2018/01/22	1	15.75	0	0.00	15.75	1	8,839	0.01%
2018/01/16	1	15.90	0	0.00	15.90	1	8,735	0.01%
2018/01/11	0	0.00	1	16.20	16.10	-1	8,685	-0.01%
2018/01/09	1	15.95	1	16.05	16.15	0	8,571	0.00%
2018/01/08	0	0.00	1	16.10	16.05	-1	8,448	-0.01%
2018/01/03	0	15.95	0	0.00	16.05	0	8,123	0.00%
2018/01/02	1	16.25	1	16.30	15.95	0	7,988	0.00%