長榮航 (2618)-凱基-岡山券商分點個股進出

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
44.45
漲跌
▲0.70
漲幅
+1.60%
成交量
75,439張
產業
上市航運類股
2514人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/12/17	53.2	45.14	54	45.54	44.45	-0.8	50,181	0.00%
2024/12/16	3.3	43.80	4	43.86	43.75	-0.7	49,988	0.00%
2024/12/13	13.4	44.24	22.1	44.15	44.35	-8.7	49,502	-0.02%
2024/12/12	5.4	44.92	2	45.40	45.10	3.4	49,118	0.01%
2024/12/11	3.9	45.18	2.1	45.57	45.05	1.8	48,895	0.00%
2024/12/10	91.3	46.89	97	46.24	46.20	-5.7	48,771	-0.01%
2024/12/09	29.2	47.07	31.3	47.33	47.50	-2.1	48,049	0.00%
2024/12/06	50	44.65	48	45.05	45.00	2	46,792	0.00%
2024/12/05	85	44.96	97	44.96	44.95	-12	47,022	-0.03%
2024/12/04	3	44.75	11	44.81	45.00	-8	47,203	-0.02%
2024/12/03	95.2	43.80	97	44.66	44.60	-1.8	46,982	0.00%
2024/12/02	21	42.75	32	43.01	43.50	-11	46,319	-0.02%
2024/11/29	2	41.20	32	41.31	41.55	-30	45,350	-0.07%
2024/11/28	60	41.85	50	41.75	41.85	10	45,395	0.02%
2024/11/27	35	41.79	57.1	42.05	41.70	-22.1	46,029	-0.05%
2024/11/26	0	41.05	176	41.11	41.20	-176	45,251	-0.39%	大賣/鉅額交易
2024/11/25	95	40.10	80	40.34	40.15	15	44,817	0.03%
2024/11/22	2	41.35	5	41.64	41.50	-3	43,206	-0.01%
2024/11/21	12	41.00	8	40.99	41.15	4	42,922	0.01%
2024/11/20	0	0.00	1	42.20	41.70	-1	42,297	0.00%
2024/11/19	3	41.45	1	41.30	41.55	2	41,805	0.00%
2024/11/18	8	41.66	12	41.75	41.15	-4	41,719	-0.01%
2024/11/15	0	0.00	3	41.20	41.65	-3	40,625	-0.01%
2024/11/14	22	40.73	80	40.70	40.50	-58	39,373	-0.15%
2024/11/13	2	39.48	2.8	39.60	39.85	-0.8	38,140	0.00%
2024/11/12	5	39.67	7.1	39.70	39.50	-2.1	38,007	-0.01%
2024/11/11	1	39.25	38.4	39.19	39.25	-37.4	37,828	-0.10%
2024/11/08	3	38.20	7	38.56	38.40	-4	37,419	-0.01%
2024/11/07	3	37.98	25	38.23	38.40	-22	37,610	-0.06%
2024/11/06	1	37.70	0	0.00	37.80	1	36,944	0.00%
2024/11/05	1	37.90	0	0.00	37.90	1	37,113	0.00%
2024/11/04	1	37.75	1	37.80	37.80	0	37,666	0.00%
2024/11/01	1	36.70	3	37.43	37.50	-2	38,812	-0.01%
2024/10/30	1	37.30	8	37.54	37.35	-7	38,776	-0.02%
2024/10/29	4.1	37.60	17	37.69	37.50	-12.9	38,762	-0.03%
2024/10/28	2	37.88	15	38.01	37.95	-13	38,822	-0.03%
2024/10/25	0	0.00	7	37.67	37.70	-7	38,657	-0.02%
2024/10/24	43.1	37.41	56	37.57	37.55	-12.9	38,517	-0.03%
2024/10/23	7	37.11	1	37.20	37.05	6	38,518	0.02%
2024/10/22	2	37.68	10	37.75	37.60	-8	38,814	-0.02%
2024/10/21	2	37.25	5	37.46	37.50	-3	39,187	-0.01%
2024/10/18	0	0.00	23	37.58	37.30	-23	39,852	-0.06%
2024/10/17	1.1	37.00	1	37.45	37.00	0.1	39,968	0.00%
2024/10/16	0	0.00	2	37.00	37.05	-2	40,176	0.00%
2024/10/15	1	36.30	1	36.60	36.30	0	39,763	0.00%
2024/10/11	0.1	36.25	1	36.30	36.40	-0.9	40,685	0.00%
2024/10/09	1	36.25	0	0.00	35.95	1	41,530	0.00%
2024/10/08	1	35.80	7	36.26	36.40	-6	42,308	-0.01%
2024/10/07	5	35.97	7	36.04	36.15	-2	43,153	0.00%
2024/10/04	13	35.75	11	35.77	35.70	2	44,607	0.00%
2024/10/01	3	37.28	41	37.45	37.80	-38	45,084	-0.08%
2024/09/30	7	37.50	11	37.70	37.50	-4	46,248	-0.01%
2024/09/27	0	0.00	4	37.59	37.50	-4	46,747	-0.01%
2024/09/26	5	37.27	3	37.57	37.30	2	47,961	0.00%
2024/09/25	0	0.00	2.1	37.63	37.70	-2.1	48,774	0.00%
2024/09/24	3	37.75	9.9	37.77	37.85	-6.9	49,577	-0.01%
2024/09/23	1	37.00	8	37.24	37.35	-7	51,060	-0.01%
2024/09/20	3	37.13	24.2	37.35	37.20	-21.2	51,309	-0.04%
2024/09/19	6.2	36.46	71.1	36.80	37.00	-64.9	51,008	-0.13%
2024/09/18	1	36.20	81	36.25	36.20	-80	50,748	-0.16%
2024/09/16	2	35.85	15	35.88	35.90	-13	51,163	-0.03%
2024/09/13	0	0.00	3	35.77	35.90	-3	51,804	-0.01%
2024/09/12	2	35.33	2	35.53	35.55	0	53,349	0.00%
2024/09/11	1	35.45	4	35.24	35.45	-3	55,342	-0.01%
2024/09/10	21.1	34.50	0	0.00	34.70	21.1	55,082	0.04%
2024/09/09	39	34.66	10	34.70	34.90	29	55,278	0.05%
2024/09/05	19	35.70	10	35.60	35.15	9	56,186	0.02%
2024/09/04	2	34.55	22	35.25	35.15	-20	57,427	-0.03%
2024/09/03	11	35.77	63	35.76	35.90	-52	58,481	-0.09%
2024/09/02	9	35.50	2	35.73	35.40	7	59,831	0.01%
2024/08/30	12	35.58	1	35.45	35.35	11	61,021	0.02%
2024/08/29	12	35.29	69.5	35.52	35.60	-57.5	62,186	-0.09%
2024/08/28	1	34.90	10.3	34.90	34.90	-9.3	62,943	-0.01%
2024/08/27	3	34.70	7.3	34.49	35.00	-4.3	65,284	-0.01%
2024/08/26	5	34.72	0.1	34.70	34.70	4.9	66,615	0.01%
2024/08/23	0	0.00	1	34.75	34.75	-1	68,373	0.00%
2024/08/21	1	35.05	1.3	34.90	34.90	-0.3	71,095	0.00%
2024/08/20	0	0.00	2.3	34.81	34.95	-2.3	71,928	0.00%
2024/08/19	0	0.00	0.2	34.45	34.50	-0.2	73,951	0.00%
2024/08/16	2.3	34.58	0	0.00	34.50	2.3	75,513	0.00%
2024/08/15	1	34.50	2.2	34.74	34.50	-1.2	77,553	0.00%
2024/08/14	0.1	34.30	0	0.00	34.70	0.1	81,144	0.00%
2024/08/13	20	34.80	24	34.67	34.45	-4	82,963	0.00%
2024/08/12	2	34.45	3	34.35	34.45	-1	84,482	0.00%
2024/08/09	0	0.00	11	33.05	33.25	-11	85,072	-0.01%
2024/08/08	0.1	32.20	0	0.00	32.10	0.1	85,771	0.00%
2024/08/07	0.1	32.70	13	32.44	32.60	-12.9	88,620	-0.01%
2024/08/06	54	31.27	95	31.30	31.40	-41	92,147	-0.04%
2024/08/05	20.2	31.67	2	30.95	30.70	18.2	93,676	0.02%
2024/08/02	1	33.85	0	0.00	33.85	1	94,328	0.00%
2024/08/01	0.1	34.45	4	34.33	34.55	-3.9	95,899	0.00%
2024/07/31	1	34.55	2	34.45	34.45	-1	98,124	0.00%
2024/07/30	3.1	33.76	10	33.70	34.20	-6.9	102,163	-0.01%
2024/07/29	0	0.00	1	34.30	34.15	-1	105,753	0.00%
2024/07/26	39	33.84	8	34.19	34.10	31	107,687	0.03%
2024/07/23	0	0.00	5	33.96	34.15	-5	111,114	0.00%
2024/07/22	5	33.04	5	32.70	32.90	0	116,882	0.00%
2024/07/19	25.5	33.69	0	0.00	33.50	25.5	120,393	0.02%
2024/07/18	22.1	33.90	13	34.21	34.30	9.1	125,777	0.01%
2024/07/17	1	34.35	32	34.60	34.35	-31	127,544	-0.02%
2024/07/16	2.2	34.39	13	34.47	34.35	-10.8	128,988	-0.01%
2024/07/15	22.1	34.29	1	34.25	34.25	21.1	129,659	0.02%
2024/07/12	3.1	34.99	8	35.00	34.90	-4.9	129,734	0.00%
2024/07/11	107.8	35.28	2	35.20	35.10	105.8	129,922	0.08%	大買/鉅額交易
2024/07/10	7	35.23	90	35.48	35.55	-83	130,306	-0.06%
2024/07/09	132.2	35.09	22	35.06	34.80	110.2	130,207	0.08%	大買/鉅額交易
2024/07/08	14	35.63	13	35.66	35.40	1	130,157	0.00%
2024/07/05	24	37.56	21	37.71	37.35	3	131,308	0.00%
2024/07/04	42	38.09	26.1	37.95	37.95	15.9	129,861	0.01%
2024/07/03	3	38.52	0	38.55	38.55	3	129,232	0.00%
2024/07/02	102	38.98	294	38.94	38.50	-192	128,594	-0.15%	大買/大賣/鉅額交易
2024/07/01	13	38.26	46	38.56	38.75	-33	127,506	-0.03%
2024/06/28	125	38.63	78	38.19	38.15	47	126,721	0.04%	大買/
2024/06/27	17	38.73	201.5	38.82	38.90	-184.5	126,318	-0.15%	大賣/鉅額交易
2024/06/26	7	37.87	33	37.93	37.85	-26	124,066	-0.02%
2024/06/25	13	37.29	1	37.75	37.75	12	123,773	0.01%
2024/06/24	22	38.04	10	37.94	37.75	12	123,715	0.01%
2024/06/21	29	37.90	35.6	38.06	37.85	-6.5	123,167	-0.01%
2024/06/20	93	37.78	97	37.56	37.65	-4	122,056	0.00%
2024/06/19	127	37.87	213	37.80	37.90	-86	121,459	-0.07%	大買/大賣/
2024/06/18	90	37.32	207	37.27	37.30	-117	120,017	-0.10%	大賣/鉅額交易
2024/06/17	5	36.20	0	0.00	36.20	5	118,232	0.00%
2024/06/14	9.8	36.22	11	36.20	36.15	-1.2	118,286	0.00%
2024/06/13	71.2	36.34	0.2	36.60	36.25	71	118,244	0.06%
2024/06/12	11	36.67	119.8	36.79	36.85	-108.8	118,542	-0.09%	大賣/鉅額交易
2024/06/11	131	37.17	142	37.08	36.70	-11	119,852	-0.01%	大買/大賣/
2024/06/07	93	36.82	97	36.84	36.90	-4	118,617	0.00%
2024/06/06	9.3	36.27	52.3	36.54	36.65	-43	118,216	-0.04%
2024/06/05	72	35.57	53	35.73	35.65	19	116,880	0.02%
2024/06/04	18	35.10	2	35.50	35.35	16	116,871	0.01%
2024/06/03	72	35.66	60.5	35.37	35.35	11.6	115,670	0.01%
2024/05/31	68.2	35.94	62	35.94	35.80	6.2	114,108	0.01%
2024/05/30	71	36.07	75	35.76	35.65	-4	112,072	0.00%
2024/05/29	67.7	35.79	62	36.39	36.05	5.7	110,599	0.01%
2024/05/28	38.3	36.47	35	36.50	36.25	3.3	108,917	0.00%
2024/05/27	19	35.18	13.1	35.25	35.25	5.9	107,396	0.01%
2024/05/24	20.1	35.16	35	35.27	35.50	-15	106,885	-0.01%
2024/05/23	29.6	34.63	4	34.89	35.20	25.6	105,857	0.02%
2024/05/22	21	35.37	38	35.66	35.25	-17	103,856	-0.02%
2024/05/21	60	35.86	7	36.11	35.75	53	102,547	0.05%
2024/05/20	111	37.06	93	37.45	36.40	18	100,500	0.02%	大買/
2024/05/17	97	37.21	112.1	37.44	37.40	-15.1	96,928	-0.02%	大賣/
2024/05/16	10	36.89	31.1	36.82	37.00	-21.1	94,905	-0.02%
2024/05/15	12	35.95	8.4	36.39	36.00	3.6	93,086	0.00%
2024/05/14	9	36.51	13	36.72	36.40	-4	92,641	0.00%
2024/05/13	60	36.28	9	36.48	36.40	51	91,991	0.06%
2024/05/10	51.4	37.27	112	37.07	37.60	-60.6	89,198	-0.07%	大賣/
2024/05/09	117.2	36.37	17.8	36.17	35.90	99.5	85,933	0.12%	大買/
2024/05/08	18	36.71	7	37.00	37.25	11	84,119	0.01%
2024/05/07	19.6	36.93	9	36.96	36.85	10.6	82,658	0.01%
2024/05/06	61	38.10	18.1	37.95	37.35	42.9	82,642	0.05%
2024/05/03	18	37.64	46.8	37.76	37.70	-28.8	80,797	-0.04%
2024/05/02	29	36.51	90.9	36.95	37.00	-61.9	76,759	-0.08%
2024/04/30	33.1	35.70	53	35.68	35.55	-19.9	73,569	-0.03%
2024/04/29	90	36.65	15.1	37.07	36.25	74.9	72,151	0.10%
2024/04/26	53	35.70	157.8	35.80	36.65	-104.8	69,521	-0.15%	大賣/鉅額交易
2024/04/25	196	34.79	163	34.69	34.35	33	64,173	0.05%	大買/大賣/
2024/04/24	39	34.21	139	33.89	34.55	-100	60,340	-0.17%	大賣/
2024/04/23	5	32.53	42	32.61	32.60	-37	54,767	-0.07%
2024/04/22	12	31.70	11.1	31.94	31.60	0.9	52,771	0.00%
2024/04/19	8	31.11	1	31.10	31.10	7	51,692	0.01%
2024/04/18	1	31.95	9	31.61	31.50	-8	51,204	-0.02%
2024/04/17	4.1	30.99	0	0.00	31.00	4.1	51,019	0.01%
2024/04/16	22	31.26	0.1	31.40	31.00	22	51,251	0.04%
2024/04/15	5	31.65	19	31.77	31.70	-14	50,714	-0.03%
2024/04/12	12.2	32.38	14	32.37	32.30	-1.9	50,535	0.00%
2024/04/11	8	32.63	126	32.36	32.70	-118	51,146	-0.23%	大賣/鉅額交易
2024/04/10	12	31.68	20	31.75	31.70	-8	50,017	-0.02%
2024/04/09	38	31.46	0	0.00	31.85	38	51,488	0.07%
2024/04/08	3	31.10	22	31.15	31.15	-19	55,358	-0.03%
2024/04/03	15	31.56	59	31.63	31.40	-44	55,352	-0.08%
2024/04/02	11	31.90	0	0.00	31.95	11	55,172	0.02%
2024/04/01	9	32.23	53	32.34	32.35	-44	55,309	-0.08%
2024/03/29	20	31.90	13	31.74	31.95	7	54,782	0.01%
2024/03/28	2	31.68	67	31.77	31.60	-65	55,315	-0.12%
2024/03/27	1	31.05	20	31.39	31.70	-19	56,306	-0.03%
2024/03/26	4	31.18	30	31.19	30.95	-26	56,274	-0.05%
2024/03/25	17	31.46	3	31.52	31.40	14	56,413	0.02%
2024/03/22	21	31.35	61	31.35	31.35	-40	57,499	-0.07%
2024/03/21	9	31.07	20	31.08	31.15	-11	58,716	-0.02%
2024/03/20	78.2	31.18	56	31.16	31.05	22.2	58,705	0.04%
2024/03/19	1	31.30	4	31.25	31.40	-3	58,636	-0.01%
2024/03/18	22	31.24	0	0.00	31.20	22	58,848	0.04%
2024/03/15	30	31.32	56	31.25	31.35	-26	59,222	-0.04%
2024/03/14	378	32.38	289	32.19	31.85	89	59,051	0.15%	大買/大賣/
2024/03/13	13	32.65	24	32.59	32.60	-11	58,765	-0.02%
2024/03/12	16	32.41	57.2	32.55	32.65	-41.2	59,807	-0.07%
2024/03/11	86	31.79	53	31.84	31.90	33	58,960	0.06%
2024/03/08	34	31.88	209	31.93	32.05	-175	58,766	-0.30%	大賣/鉅額交易
2024/03/07	24	31.30	12	31.37	31.25	12	58,266	0.02%
2024/03/06	1	31.05	0	0.00	31.05	1	58,457	0.00%
2024/03/05	20	31.43	5	31.47	31.25	15	59,067	0.03%
2024/03/04	20	30.95	1	31.00	31.10	19	59,580	0.03%
2024/03/01	4	31.09	0	0.00	31.05	4	60,142	0.01%
2024/02/29	0	0.00	10	31.32	31.45	-10	60,698	-0.02%
2024/02/27	19	30.78	0	0.00	30.70	19	61,743	0.03%
2024/02/26	9	30.99	30	30.79	31.05	-21	62,874	-0.03%
2024/02/23	14.4	30.94	32	31.05	30.80	-17.6	63,945	-0.03%
2024/02/22	16	31.29	2	31.23	31.20	14	64,466	0.02%
2024/02/21	57	31.50	50	31.50	31.45	7	65,910	0.01%
2024/02/20	3	31.35	6	31.40	31.40	-3	68,022	0.00%
2024/02/19	3	31.40	46	31.73	31.50	-43	72,345	-0.06%
2024/02/16	62	31.51	3	31.67	31.55	59	73,630	0.08%
2024/02/15	42	31.32	12.6	31.33	31.35	29.4	74,006	0.04%
2024/02/05	4	32.11	11.7	32.11	32.25	-7.7	74,070	-0.01%
2024/02/02	11	32.02	1	31.95	31.90	10	73,920	0.01%
2024/02/01	24	31.92	24	32.01	32.05	0	74,481	0.00%
2024/01/31	14	31.53	0	0.00	31.60	14	75,321	0.02%
2024/01/30	142	31.83	3	31.80	31.70	139	75,716	0.18%	大買/鉅額交易
2024/01/29	11	32.06	86	32.07	31.90	-75	76,658	-0.10%
2024/01/26	6	30.33	26	30.40	30.40	-20	76,637	-0.03%
2024/01/25	11	30.85	3	30.75	30.75	8	77,227	0.01%
2024/01/24	6	30.90	1	30.80	31.05	5	78,315	0.01%
2024/01/23	4	30.50	4	30.35	30.50	0	78,079	0.00%
2024/01/22	340.3	30.88	301	30.77	30.55	39.3	77,571	0.05%	大買/大賣/
2024/01/19	75.1	31.36	0	0.00	31.10	75.1	76,903	0.10%
2024/01/18	4	31.39	33	31.59	31.75	-29	76,682	-0.04%
2024/01/17	10	31.24	22	31.08	31.05	-12	76,761	-0.02%
2024/01/16	12	31.55	0	0.00	31.50	12	76,676	0.02%
2024/01/15	40	31.88	0	0.00	31.80	40	76,739	0.05%
2024/01/12	17	32.55	5	32.70	32.50	12	76,555	0.02%
2024/01/11	50	32.32	4	32.34	32.25	46	76,559	0.06%
2024/01/10	15	32.19	75	32.01	32.00	-60	76,706	-0.08%
2024/01/09	5	32.42	23	32.70	32.70	-18	77,020	-0.02%
2024/01/08	6	32.60	3	32.87	32.55	3	77,513	0.00%
2024/01/05	158.1	32.99	22	33.09	32.65	136.1	77,423	0.18%	大買/鉅額交易
2024/01/04	68	33.16	9.3	33.36	33.50	58.7	76,715	0.08%
2024/01/03	43	33.17	29	33.36	32.95	14	75,922	0.02%
2024/01/02	112	32.92	193	32.95	33.50	-81	74,920	-0.11%	大買/大賣/
2023/12/29	0.5	31.55	7	31.49	31.45	-6.5	71,841	-0.01%
2023/12/28	1	31.06	7	31.29	31.25	-6	72,220	-0.01%
2023/12/27	295	31.56	44	31.42	31.10	251	72,744	0.35%	大買/鉅額交易
2023/12/26	59	31.85	1	32.00	31.60	58	72,586	0.08%
2023/12/25	7	31.86	75	31.90	31.75	-68	72,568	-0.09%
2023/12/22	91	31.79	135	31.80	31.90	-44	72,029	-0.06%	大賣/
2023/12/21	8	30.70	1	31.10	31.15	7	70,927	0.01%
2023/12/20	94	30.11	4	30.48	30.60	90	71,212	0.13%
2023/12/19	25.3	30.12	2	30.13	30.15	23.3	71,294	0.03%
2023/12/18	135	30.89	297	31.14	30.85	-162	70,708	-0.23%	大買/大賣/鉅額交易
2023/12/15	12	31.75	3	31.77	31.75	9	69,651	0.01%
2023/12/14	13	31.70	14	31.71	31.75	-1	69,475	0.00%
2023/12/13	131.9	31.70	3	31.75	31.65	128.9	69,112	0.19%	大買/鉅額交易
2023/12/12	6.3	31.99	54	32.23	31.80	-47.7	69,164	-0.07%
2023/12/11	52	32.05	2	32.35	32.05	50	68,982	0.07%
2023/12/08	34	32.42	35.5	32.59	32.35	-1.5	68,618	0.00%
2023/12/07	30	31.85	78.2	32.08	32.20	-48.2	66,999	-0.07%
2023/12/06	25	31.43	0	0.00	31.45	25	66,029	0.04%
2023/12/05	76	31.27	13	31.20	31.15	63	66,173	0.10%
2023/12/04	30	31.61	34	31.36	31.50	-4	66,169	-0.01%
2023/12/01	10	31.20	21	31.16	31.10	-11	65,686	-0.02%
2023/11/30	1	31.05	73	30.95	31.30	-72	65,686	-0.11%
2023/11/29	56	31.19	3	31.02	31.00	53	65,306	0.08%
2023/11/28	3	31.35	21	31.33	31.45	-18	65,224	-0.03%
2023/11/27	6.1	31.17	131	31.17	30.90	-125	65,471	-0.19%	大賣/鉅額交易
2023/11/24	121.2	31.46	49	31.36	31.25	72.2	65,628	0.11%	大買/
2023/11/22	51	31.61	85	31.77	31.50	-34	64,365	-0.05%
2023/11/21	68	31.43	25	31.59	31.40	43	64,286	0.07%
2023/11/20	53	31.44	56	31.19	31.55	-3	64,113	0.00%
2023/11/17	91	32.06	101	32.19	32.15	-10	64,029	-0.02%	大賣/
2023/11/16	34	31.44	74	31.58	32.00	-40	63,345	-0.06%
2023/11/15	12	29.92	12.2	30.01	30.25	-0.2	59,406	0.00%
2023/11/14	26	29.40	37	29.72	29.35	-11	58,775	-0.02%
2023/11/13	54	29.50	14	29.91	29.55	40	59,111	0.07%
2023/11/10	26	29.77	17	29.56	29.70	9	59,378	0.02%
2023/11/09	96	29.33	23	29.41	29.65	73	60,167	0.12%
2023/11/08	27	29.66	128	29.52	29.25	-101	61,041	-0.17%	大賣/
2023/11/07	42.3	29.41	73	29.55	29.60	-30.8	62,144	-0.05%
2023/11/06	116	30.52	30	30.55	30.10	86	62,457	0.14%	大買/
2023/11/03	36	29.96	101.6	29.86	30.00	-65.6	62,082	-0.11%	大賣/
2023/11/02	30	28.88	7.2	28.73	28.85	22.8	61,123	0.04%
2023/11/01	17	28.19	22	28.20	28.60	-5	61,576	-0.01%
2023/10/31	50	27.59	3	27.90	27.40	47	60,577	0.08%
2023/10/30	51	27.50	10	27.45	27.40	41	61,133	0.07%
2023/10/27	20.5	27.61	10	27.83	27.85	10.5	61,465	0.02%
2023/10/26	16	27.39	0	0.00	27.30	16	61,540	0.03%
2023/10/25	77.5	27.63	0	0.00	27.55	77.5	61,614	0.13%
2023/10/24	3	27.60	0	0.00	27.70	3	62,275	0.00%
2023/10/23	16	27.24	14	27.24	27.20	2	62,462	0.00%
2023/10/20	2	26.30	0	0.00	26.50	2	62,627	0.00%
2023/10/19	7.3	26.67	1	26.75	26.95	6.3	62,571	0.01%
2023/10/18	10.3	26.63	0	0.00	26.60	10.3	63,031	0.02%
2023/10/17	18.4	27.15	11	27.50	26.85	7.4	63,796	0.01%
2023/10/16	21.6	27.64	102	27.66	27.50	-80.4	64,578	-0.12%	大賣/
2023/10/13	25	28.86	19	28.70	28.70	6	64,736	0.01%
2023/10/12	13.1	29.14	16	29.20	29.20	-2.9	65,477	0.00%
2023/10/11	56	28.50	55	28.50	28.35	1	68,256	0.00%
2023/10/06	25	29.33	0	0.00	29.25	25	70,395	0.04%
2023/10/05	47	29.57	46.1	29.67	29.75	0.9	71,183	0.00%
2023/10/04	48.2	28.50	1	28.55	28.30	47.2	71,694	0.07%
2023/10/03	0	0.00	50	29.05	28.90	-50	71,898	-0.07%
2023/10/02	6	29.55	54.1	29.57	29.45	-48.1	72,665	-0.07%
2023/09/28	11.1	29.85	20	30.15	29.75	-8.9	73,856	-0.01%
2023/09/27	58.4	30.00	50	29.95	30.00	8.4	77,735	0.01%
2023/09/26	26.1	29.77	1	29.80	29.75	25.1	78,753	0.03%
2023/09/25	9	30.08	34	30.08	30.00	-25	80,116	-0.03%
2023/09/22	87	29.41	0	0.00	29.65	87	80,792	0.11%
2023/09/21	2.1	29.65	1	29.75	29.60	1.1	82,446	0.00%
2023/09/20	5.1	30.06	208	30.03	29.95	-202.9	84,301	-0.24%	大賣/鉅額交易
2023/09/19	27.2	30.33	59	30.25	30.25	-31.8	87,030	-0.04%
2023/09/18	2	30.80	0	0.00	30.50	2	88,705	0.00%
2023/09/15	10	30.68	1	30.70	30.65	9	90,329	0.01%
2023/09/14	28	30.73	2	30.45	30.80	26	91,828	0.03%
2023/09/13	0	0.00	38	30.33	30.70	-38	93,299	-0.04%
2023/09/12	49	30.78	1	31.00	30.70	48	97,478	0.05%
2023/09/11	64.5	31.05	42	30.39	30.35	22.5	104,860	0.02%
2023/09/08	40	31.14	54	31.06	30.95	-14	110,902	-0.01%
2023/09/07	5	31.35	67	31.31	31.25	-62	112,551	-0.06%
2023/09/06	9.2	31.73	27.1	31.72	31.65	-18	114,490	-0.02%
2023/09/05	4.3	31.85	1	32.00	31.80	3.3	115,443	0.00%
2023/09/04	11	31.79	7	31.94	32.05	4	117,118	0.00%
2023/09/01	16	32.14	3	31.77	32.00	13	118,249	0.01%
2023/08/31	40.1	31.53	10	31.43	31.50	30.1	119,485	0.03%
2023/08/30	25.1	31.96	35	31.81	31.80	-10	120,792	-0.01%
2023/08/29	2.2	32.30	4	32.29	32.30	-1.8	123,359	0.00%
2023/08/28	67.4	32.42	48	32.61	32.05	19.4	127,421	0.02%
2023/08/25	24.2	33.30	6	33.43	33.05	18.2	128,346	0.01%
2023/08/24	73	33.40	3	33.20	33.30	70	129,959	0.05%
2023/08/23	127.1	33.50	9	33.63	33.30	118.1	133,086	0.09%	大買/鉅額交易
2023/08/22	44	34.01	20	34.23	33.90	24	134,378	0.02%
2023/08/21	14.1	33.25	12	32.95	33.00	2.1	135,442	0.00%
2023/08/18	23	33.71	13	33.39	33.20	10	136,919	0.01%
2023/08/17	1	33.50	5	33.15	33.50	-4	139,316	0.00%
2023/08/16	56.1	33.38	10.1	33.59	33.50	46	142,573	0.03%
2023/08/15	60.1	34.22	10	34.96	34.15	50.1	147,078	0.03%
2023/08/14	53	34.27	92	34.09	34.10	-39	146,864	-0.03%
2023/08/11	90	35.51	13	36.00	35.55	77	145,727	0.05%
2023/08/10	14	35.94	8	36.54	36.60	6	144,313	0.00%
2023/08/09	82	36.47	6	36.31	36.15	76	143,920	0.05%
2023/08/08	30	35.85	30	36.00	35.80	0	143,707	0.00%
2023/08/07	67.6	35.04	106	34.98	35.05	-38.5	144,189	-0.03%	大賣/
2023/08/04	2.1	36.40	13	36.14	36.45	-10.9	144,425	-0.01%
2023/08/02	68.1	36.76	6	36.78	36.70	62.1	144,143	0.04%
2023/08/01	2	37.30	11	37.44	37.40	-9	143,342	-0.01%
2023/07/31	3.1	37.07	5	37.08	36.75	-1.9	142,690	0.00%
2023/07/28	1	37.40	3	37.48	37.55	-2	142,083	0.00%
2023/07/27	22.5	37.63	15	37.58	37.85	7.5	141,456	0.01%
2023/07/26	58	37.32	57.1	37.20	37.10	1	140,464	0.00%
2023/07/25	22	36.68	2	37.00	36.90	20	139,896	0.01%
2023/07/24	160.1	36.59	51	36.74	36.75	109.1	139,784	0.08%	大買/鉅額交易
2023/07/21	46	37.36	16	37.49	37.10	30	139,327	0.02%
2023/07/20	10	36.91	9.1	37.46	37.55	1	138,483	0.00%
2023/07/19	36.2	36.21	113	35.70	36.10	-76.9	136,849	-0.06%	大賣/
2023/07/18	13	36.92	4.2	37.03	37.40	8.8	134,997	0.01%
2023/07/17	26	37.13	22	36.81	37.05	4	133,707	0.00%
2023/07/14	149.2	37.72	63	37.10	37.05	86.2	132,464	0.07%	大買/
2023/07/13	68.2	39.87	8	39.70	39.75	60.2	128,916	0.05%
2023/07/12	73	40.84	90	40.90	40.90	-17	126,050	-0.01%
2023/07/11	127	40.34	133	40.41	40.30	-6	124,580	0.00%	大買/大賣/
2023/07/10	60	39.94	83	39.85	39.70	-23	123,196	-0.02%
2023/07/07	2.1	39.92	12	40.00	39.80	-9.9	122,274	-0.01%
2023/07/06	34.1	39.40	5	39.55	39.80	29.1	120,638	0.02%
2023/07/05	77.1	40.65	53	41.53	40.00	24.1	118,877	0.02%
2023/07/04	39.2	40.43	11	40.21	40.20	28.2	114,639	0.02%
2023/07/03	13.1	40.00	21	40.35	40.10	-7.9	113,426	-0.01%
2023/06/30	34.2	39.95	1.6	40.41	39.80	32.6	111,771	0.03%
2023/06/29	85.2	40.35	31.4	40.39	40.45	53.8	110,353	0.05%
2023/06/28	37	41.14	80.2	40.55	41.25	-43.2	108,199	-0.04%
2023/06/27	84	39.59	15	39.78	39.20	69	105,885	0.07%
2023/06/26	9	40.85	43	41.00	41.35	-34	102,709	-0.03%
2023/06/21	26	40.32	15	40.05	40.45	11	100,689	0.01%
2023/06/20	52	39.90	57.5	40.03	39.85	-5.5	98,829	-0.01%
2023/06/19	13	40.82	46	40.89	40.70	-33	96,875	-0.03%
2023/06/16	85	41.11	51	41.33	40.20	34	94,814	0.04%
2023/06/15	89	40.61	51.2	41.02	41.35	37.9	90,125	0.04%
2023/06/14	59	38.17	76	38.47	39.65	-17	82,366	-0.02%
2023/06/13	11.5	35.96	21	35.74	36.20	-9.5	76,265	-0.01%
2023/06/12	30.2	34.91	23	34.51	34.85	7.2	74,525	0.01%
2023/06/09	2	35.95	18	36.38	35.85	-16	73,552	-0.02%
2023/06/08	11	35.61	18	35.43	35.90	-7	72,502	-0.01%
2023/06/07	0.3	35.60	64	36.14	35.60	-63.8	71,507	-0.09%
2023/06/06	6	36.00	4	36.10	35.85	2	70,950	0.00%
2023/06/05	46.3	36.10	11	35.89	35.55	35.3	69,179	0.05%
2023/06/02	141.5	36.51	82	35.97	36.45	59.5	67,042	0.09%	大買/
2023/06/01	23	34.62	47.5	35.43	36.00	-24.5	63,771	-0.04%
2023/05/31	20	33.92	87.8	33.99	33.95	-67.8	59,325	-0.11%
2023/05/30	213.5	33.59	127.3	33.99	33.55	86.2	57,565	0.15%	大買/大賣/
2023/05/29	22	33.16	230.6	33.61	33.60	-208.6	55,237	-0.38%	大賣/鉅額交易
2023/05/26	146	32.22	44	32.31	32.30	102	51,682	0.20%	大買/鉅額交易
2023/05/25	86	30.94	144.5	31.26	31.55	-58.5	49,054	-0.12%	大賣/
2023/05/24	15	30.77	15	30.82	31.00	0	47,021	0.00%
2023/05/23	83	30.55	30	30.44	30.35	53	45,941	0.12%
2023/05/22	90.5	30.18	74	30.29	30.70	16.5	44,192	0.04%
2023/05/19	62	29.07	95.6	29.66	29.60	-33.6	41,175	-0.08%
2023/05/18	9	28.20	72	28.26	28.30	-63	38,279	-0.16%
2023/05/17	0	0.00	23	28.20	28.05	-23	37,791	-0.06%
2023/05/16	44	28.19	40	28.29	28.05	4	37,987	0.01%
2023/05/15	22	27.80	1	28.30	27.80	21	37,331	0.06%
2023/05/12	12	27.82	56	27.50	28.00	-44	37,146	-0.12%
2023/05/11	37	27.66	50	28.19	27.65	-13	36,393	-0.04%
2023/05/10	87	27.99	37	28.20	28.00	50	35,316	0.14%
2023/05/09	0	0.00	2	27.20	27.15	-2	33,860	-0.01%
2023/05/05	20	27.05	7	27.09	27.05	13	34,171	0.04%
2023/05/04	1	27.00	0	0.00	26.95	1	35,153	0.00%
2023/05/03	51	27.12	31	27.14	27.10	20	36,710	0.05%
2023/05/02	3	26.98	1	26.85	27.05	2	37,136	0.01%
2023/04/28	7	26.71	6	26.71	26.85	1	37,564	0.00%
2023/04/27	4	26.51	19	26.42	26.35	-15	37,696	-0.04%
2023/04/26	1	25.40	0	0.00	25.55	1	37,400	0.00%
2023/04/25	18	25.85	3	25.77	25.65	15	37,844	0.04%
2023/04/24	1	25.90	11	26.05	25.95	-10	37,892	-0.03%
2023/04/21	8	26.13	2	26.15	26.00	6	38,839	0.02%
2023/04/20	26	26.35	1	26.35	26.25	25	38,808	0.06%
2023/04/19	22	26.66	0	0.00	26.65	22	38,802	0.06%
2023/04/18	18	26.78	2	26.75	26.65	16	38,736	0.04%
2023/04/17	51	26.95	0	0.00	27.05	51	38,771	0.13%
2023/04/14	4	27.43	28	27.41	27.30	-24	38,614	-0.06%
2023/04/13	52	27.41	162.4	27.32	27.25	-110.4	38,894	-0.28%	大賣/鉅額交易
2023/04/12	104	26.72	70	26.60	26.60	34	38,246	0.09%	大買/
2023/04/11	74.4	26.69	83	26.75	26.80	-8.6	38,461	-0.02%
2023/04/07	5	26.52	0	0.00	26.50	5	40,130	0.01%
2023/04/06	39	26.45	0	0.00	26.45	39	40,482	0.10%
2023/03/31	61	27.05	62	26.89	26.85	-1	40,614	0.00%
2023/03/30	75	27.04	84	26.96	27.00	-9	41,445	-0.02%
2023/03/29	77	26.96	63.1	27.20	27.15	13.9	41,579	0.03%
2023/03/28	7	26.88	2	26.95	26.70	5	41,740	0.01%
2023/03/27	4	26.38	1	26.65	26.60	3	41,880	0.01%
2023/03/24	12.1	26.55	30	26.55	26.40	-17.9	42,583	-0.04%
2023/03/23	1	26.60	6	26.66	26.60	-5	43,448	-0.01%
2023/03/22	19	26.62	1	26.30	26.60	18	43,569	0.04%
2023/03/21	0	0.00	4	26.15	26.15	-4	43,636	-0.01%
2023/03/17	1	26.05	5	26.10	26.10	-4	44,419	-0.01%
2023/03/16	22.1	26.02	4	26.13	25.75	18.1	44,575	0.04%
2023/03/15	44	26.90	15.1	26.91	26.70	28.9	44,489	0.06%
2023/03/14	60.2	26.74	13	26.74	26.50	47.2	45,546	0.10%
2023/03/13	5.1	27.61	127	27.35	27.80	-121.9	45,381	-0.27%	大賣/鉅額交易
2023/03/10	24	28.07	9	27.97	27.70	15	45,249	0.03%
2023/03/09	25	28.58	9	28.64	28.75	16	44,861	0.04%
2023/03/08	32	28.27	18	28.21	28.30	14	45,229	0.03%
2023/03/07	1	28.35	4	28.30	28.30	-3	47,061	-0.01%
2023/03/06	8	28.36	5	28.35	28.30	3	47,196	0.01%
2023/03/03	1	28.35	2	28.48	28.35	-1	47,463	0.00%
2023/03/02	16	28.21	0	0.00	28.30	16	47,514	0.03%
2023/03/01	5.1	28.01	64	28.10	28.05	-58.9	47,400	-0.12%
2023/02/24	13	28.50	17	28.35	28.30	-4	47,038	-0.01%
2023/02/23	23	28.62	3	28.57	28.55	20	46,949	0.04%
2023/02/22	26.5	28.52	20	28.50	28.50	6.5	47,364	0.01%
2023/02/21	25	29.01	29	29.00	28.90	-4	46,997	-0.01%
2023/02/20	23	29.77	11	30.00	29.60	12	46,359	0.03%
2023/02/17	44	29.56	14	29.60	29.30	30	45,261	0.07%
2023/02/16	8	29.83	33	29.60	29.70	-25	44,632	-0.06%
2023/02/14	45	28.74	5	28.79	28.85	40	42,477	0.09%
2023/02/13	41	28.35	61	28.40	28.20	-20	42,233	-0.05%
2023/02/10	64	28.33	99	28.85	28.45	-35	43,516	-0.08%
2023/02/09	16	29.21	4	29.05	29.05	12	44,094	0.03%
2023/02/08	39	29.16	10	29.05	29.10	29	44,902	0.06%
2023/02/07	1	29.20	65	29.27	29.20	-64	44,953	-0.14%
2023/02/06	25	29.39	10	29.58	29.45	15	44,848	0.03%
2023/02/03	5	29.35	31	29.40	29.30	-26	44,870	-0.06%
2023/02/02	59	29.45	13	29.55	29.35	46	44,917	0.10%
2023/02/01	53	29.64	33.5	29.78	29.95	19.5	44,696	0.04%
2023/01/31	15	28.98	58	28.98	29.00	-43	43,648	-0.10%
2023/01/30	75	28.71	31	28.84	28.90	44	43,543	0.10%
2023/01/17	7	28.51	69	28.44	28.40	-62	43,399	-0.14%
2023/01/16	45	28.51	17	28.50	28.50	28	43,402	0.06%
2023/01/13	31	28.68	57	28.59	28.65	-26	43,940	-0.06%
2023/01/12	42.5	28.38	4	28.38	28.35	38.5	44,024	0.09%
2023/01/11	22	28.59	60	28.90	28.35	-38	44,394	-0.09%
2023/01/10	11	28.33	56	28.33	28.30	-45	44,381	-0.10%
2023/01/09	33	28.32	11	28.38	28.30	22	46,172	0.05%
2023/01/06	11	28.04	1	28.05	28.05	10	49,267	0.02%
2023/01/05	1	28.00	10	28.45	28.00	-9	51,311	-0.02%
2023/01/04	2	28.15	3	28.27	28.20	-1	51,783	0.00%
2023/01/03	39	27.70	5	27.62	28.15	34	52,440	0.06%
2022/12/30	22	28.31	12	28.44	28.15	10	52,944	0.02%
2022/12/29	18	27.96	29	27.75	28.15	-11	53,529	-0.02%
2022/12/28	4	28.31	2	28.43	28.20	2	53,881	0.00%
2022/12/27	29.1	28.72	57	29.22	28.45	-27.9	54,409	-0.05%
2022/12/26	16	28.20	10	28.45	28.15	6	53,802	0.01%
2022/12/23	15	28.17	3	28.20	28.10	12	55,178	0.02%
2022/12/22	43	28.63	7	28.61	28.70	36	56,577	0.06%
2022/12/21	1	27.50	0	0.00	27.65	1	59,244	0.00%
2022/12/20	5	27.89	1.1	28.20	27.05	3.9	61,158	0.01%
2022/12/19	13	28.13	0	0.00	27.95	13	61,954	0.02%
2022/12/16	21.5	28.72	86	28.70	28.60	-64.5	64,207	-0.10%
2022/12/15	27	28.61	32.7	28.72	28.75	-5.7	67,528	-0.01%
2022/12/14	11	27.90	3	28.10	28.20	8	67,576	0.01%
2022/12/13	1	27.85	5	27.80	27.75	-4	69,617	-0.01%
2022/12/12	22	28.57	21	28.50	28.05	1	70,120	0.00%
2022/12/09	21	28.35	23	28.44	28.35	-2	70,747	0.00%
2022/12/08	63	28.19	19	28.08	28.05	44	70,674	0.06%
2022/12/07	6	27.93	4	27.88	28.00	2	70,633	0.00%
2022/12/06	65	28.46	69	28.18	27.80	-4	70,668	-0.01%
2022/12/05	54	28.34	31	28.35	28.40	23	70,019	0.03%
2022/12/02	1	27.60	23	27.86	27.60	-22	69,224	-0.03%
2022/12/01	36.5	27.99	13	27.97	27.80	23.5	69,356	0.03%
2022/11/30	50	27.81	13	27.77	27.95	37	69,041	0.05%
2022/11/29	72	27.51	54	27.54	28.30	18	68,147	0.03%
2022/11/28	30	26.30	2	26.30	26.25	28	67,058	0.04%
2022/11/25	14	26.44	30	26.52	26.05	-16	67,650	-0.02%
2022/11/24	1	26.40	48	26.18	26.15	-47	68,509	-0.07%
2022/11/23	7	25.99	2	26.10	26.05	5	68,800	0.01%
2022/11/22	9	25.88	6	25.85	25.70	3	70,333	0.00%
2022/11/21	6	25.88	11	25.92	25.75	-5	73,699	-0.01%
2022/11/18	27	26.58	9	26.33	26.25	18	73,689	0.02%
2022/11/17	9	25.92	3	26.07	25.95	6	73,278	0.01%
2022/11/16	6	25.85	17	25.86	25.75	-11	73,327	-0.02%
2022/11/15	17	26.04	1	26.10	26.05	16	73,378	0.02%
2022/11/14	34	25.93	36	26.11	26.05	-2	73,582	0.00%
2022/11/11	33	25.92	2	26.25	25.70	31	73,390	0.04%
2022/11/10	8	25.69	10	25.54	25.50	-2	73,202	0.00%
2022/11/09	31.1	25.61	18	25.69	25.55	13.1	73,752	0.02%
2022/11/08	65	25.54	129	25.52	25.40	-64	73,733	-0.09%	大賣/
2022/11/07	67	24.56	63	24.49	24.50	4	72,819	0.01%
2022/11/04	31	23.92	5	24.06	25.00	26	72,333	0.04%
2022/11/03	5	23.43	36	23.38	23.35	-31	71,899	-0.04%
2022/11/02	31	23.94	12	23.82	23.75	19	72,104	0.03%
2022/11/01	6	23.74	6	23.79	23.85	0	72,271	0.00%
2022/10/31	47	23.58	0	0.00	23.40	47	72,665	0.06%
2022/10/28	4	24.10	36	24.25	23.65	-32	73,739	-0.04%
2022/10/27	10	23.45	10	23.85	23.75	0	73,993	0.00%
2022/10/26	3	22.93	2	22.95	22.90	1	74,386	0.00%
2022/10/25	19	23.42	2	23.15	23.10	17	74,883	0.02%
2022/10/24	16	23.65	0.1	23.60	23.40	15.9	75,085	0.02%
2022/10/21	1.1	23.55	23	23.52	23.15	-22	75,819	-0.03%
2022/10/20	45.1	23.24	1	23.30	23.50	44.1	75,858	0.06%
2022/10/19	1	24.00	50	24.47	24.10	-49	75,776	-0.06%
2022/10/18	32	24.51	8	24.51	24.30	24	75,727	0.03%
2022/10/17	23	23.53	14	23.74	24.25	9	75,545	0.01%
2022/10/14	124.6	24.22	148	24.43	24.35	-23.5	75,165	-0.03%	大買/大賣/
2022/10/13	44.1	25.38	6	25.25	25.15	38.1	73,789	0.05%
2022/10/12	1	27.95	0	0.00	27.90	1	74,013	0.00%
2022/10/11	18.1	28.18	6	27.78	28.10	12.1	74,680	0.02%
2022/10/07	8	29.08	5	29.21	29.15	3	75,082	0.00%
2022/10/06	2	28.00	17	28.22	28.60	-15	75,752	-0.02%
2022/10/05	4.5	28.08	0	0.00	27.85	4.5	78,491	0.01%
2022/10/04	29.2	28.49	0	0.00	27.90	29.2	79,377	0.04%
2022/10/03	18.1	28.11	59	28.10	28.00	-40.9	79,710	-0.05%
2022/09/30	86	27.88	55	27.65	28.20	31	80,772	0.04%
2022/09/29	16.3	28.82	20	28.59	28.80	-3.7	81,050	0.00%
2022/09/28	83.4	28.51	32.3	28.83	27.90	51.1	80,807	0.06%
2022/09/27	63	30.87	38	30.68	31.00	25	79,397	0.03%
2022/09/26	35	31.99	9	31.87	31.85	26	79,096	0.03%
2022/09/23	18	33.04	23	32.93	32.75	-5	80,227	-0.01%
2022/09/22	52	35.03	39.3	35.30	33.90	12.7	79,488	0.02%
2022/09/21	4	34.96	2	34.43	35.10	2	76,689	0.00%
2022/09/20	3.1	34.97	39.3	34.91	35.10	-36.2	76,762	-0.05%
2022/09/19	0	0.00	5	34.10	33.95	-5	76,251	-0.01%
2022/09/16	6	34.07	4.6	34.09	33.95	1.4	77,260	0.00%
2022/09/15	0	0.00	11.5	33.77	33.75	-11.5	78,936	-0.01%
2022/09/14	12	33.40	11	33.34	33.45	1	82,255	0.00%
2022/09/13	2.5	34.04	0	0.00	33.85	2.5	84,598	0.00%
2022/09/12	2	33.88	20	33.95	33.90	-18	86,097	-0.02%
2022/09/08	1	33.00	4	33.09	33.15	-3	89,164	0.00%
2022/09/07	4	32.25	1	32.30	32.20	3	90,172	0.00%
2022/09/06	2	32.93	2	33.10	32.70	0	90,728	0.00%
2022/09/05	10	32.65	0.1	32.55	32.60	10	92,084	0.01%
2022/09/02	7	32.93	8	33.03	32.80	-1	93,294	0.00%
2022/09/01	4	33.73	1.3	33.62	33.65	2.8	94,256	0.00%
2022/08/31	9.2	33.68	22	34.04	33.75	-12.8	94,305	-0.01%
2022/08/30	10	33.05	7.1	33.11	33.00	3	94,290	0.00%
2022/08/29	81	32.85	12	33.03	32.60	69	95,204	0.07%
2022/08/26	16	34.07	73.5	34.13	34.15	-57.5	95,233	-0.06%
2022/08/25	0.2	31.90	2	32.00	31.85	-1.8	94,523	0.00%
2022/08/23	1	31.85	0	0.00	31.80	1	100,430	0.00%
2022/08/22	0	0.00	3	31.38	32.00	-3	102,627	0.00%
2022/08/19	18	31.71	16	31.83	31.70	2	103,937	0.00%
2022/08/18	3	32.17	0	0.00	32.30	3	105,384	0.00%
2022/08/17	0	0.00	10	32.30	32.20	-10	107,044	-0.01%
2022/08/16	0	0.00	7	31.72	32.10	-7	107,782	-0.01%
2022/08/15	8	31.43	7	31.49	31.60	1	108,796	0.00%
2022/08/12	2	31.65	1	31.95	31.75	1	109,850	0.00%
2022/08/11	5	32.30	1	31.95	31.95	4	112,567	0.00%
2022/08/10	4	31.65	12	31.68	31.65	-8	113,440	-0.01%
2022/08/09	11.1	31.73	8	31.73	31.60	3.1	114,936	0.00%
2022/08/08	2	31.45	2	31.63	31.65	0	116,329	0.00%
2022/08/05	7	31.26	9	31.60	31.70	-2	119,333	0.00%
2022/08/04	16.5	29.99	0	0.00	30.55	16.5	123,675	0.01%
2022/08/03	8	30.97	0.1	31.10	30.75	7.9	124,038	0.01%
2022/08/02	38.1	31.76	0	0.00	31.55	38.1	124,855	0.03%
2022/08/01	17	33.24	1	33.80	32.95	16	125,884	0.01%
2022/07/29	0	0.00	17	33.96	33.90	-17	126,359	-0.01%
2022/07/28	14	33.92	1	34.50	33.60	13	127,707	0.01%
2022/07/27	10	34.30	11	34.20	34.30	-1	128,412	0.00%
2022/07/26	0	0.00	1	34.05	33.80	-1	130,003	0.00%
2022/07/25	34	33.58	33	33.84	33.95	1	132,455	0.00%
2022/07/22	6.1	33.91	6	33.98	34.15	0.1	133,787	0.00%
2022/07/21	67	34.25	67	34.09	34.25	0	136,095	0.00%
2022/07/20	13	34.26	29	34.44	34.00	-16	138,831	-0.01%
2022/07/19	33	33.82	64	33.80	34.15	-31	139,958	-0.02%
2022/07/18	10	33.03	14	33.13	33.15	-4	140,182	0.00%
2022/07/15	116	32.43	115	32.26	32.35	1	140,536	0.00%	大買/大賣/
2022/07/14	232	32.99	206	33.04	32.90	26	142,385	0.02%	大買/大賣/
2022/07/13	78	33.11	123	33.37	33.00	-45	143,843	-0.03%	大賣/
2022/07/12	14	31.77	23.5	31.99	31.65	-9.5	144,495	-0.01%
2022/07/11	1	32.21	16	32.72	32.80	-15	147,671	-0.01%
2022/07/08	38.5	32.87	31	32.79	32.10	7.5	154,058	0.00%
2022/07/07	18	31.69	30	31.89	32.40	-12	161,643	-0.01%
2022/07/06	31	32.15	20	31.95	31.60	11	163,831	0.01%
2022/07/05	47	31.89	52	31.78	32.30	-5	165,592	0.00%
2022/07/04	43	30.90	61	30.98	31.05	-18	166,621	-0.01%
2022/07/01	37	30.48	90	30.27	29.75	-53	168,453	-0.03%
2022/06/30	40	31.59	5	31.72	31.65	35	168,841	0.02%
2022/06/29	8	31.33	45	31.32	31.60	-37	168,883	-0.02%
2022/06/28	5	30.56	5	30.71	31.20	0	169,130	0.00%
2022/06/27	7	31.37	18	31.42	31.20	-11	169,867	-0.01%
2022/06/24	22.1	30.77	21	30.27	30.30	1.1	170,737	0.00%
2022/06/23	21	30.75	0	0.00	30.35	21	169,859	0.01%
2022/06/22	140	31.85	90	31.82	31.75	50	169,261	0.03%	大買/
2022/06/21	10	30.54	43	31.01	31.55	-33	167,962	-0.02%
2022/06/20	38	29.79	62	29.68	28.70	-24	167,436	-0.01%
2022/06/17	177.1	30.11	199	30.03	29.90	-21.9	168,281	-0.01%	大買/大賣/
2022/06/16	43	31.94	34	32.61	31.45	9	167,078	0.01%
2022/06/15	45	32.58	44	32.21	32.10	1	169,917	0.00%
2022/06/14	24	32.15	10	32.15	32.35	14	175,565	0.01%
2022/06/13	34	32.78	61	32.41	32.65	-27	177,186	-0.02%
2022/06/10	132.1	33.21	74	33.02	32.85	58.1	178,491	0.03%	大買/
2022/06/09	24	33.57	21.7	33.60	34.15	2.4	178,212	0.00%
2022/06/08	36.1	33.90	17	33.96	33.85	19.1	179,405	0.01%
2022/06/07	24	34.24	21.5	34.32	34.10	2.5	182,089	0.00%
2022/06/06	39.6	34.85	30	34.84	34.90	9.6	183,639	0.01%
2022/06/02	10.4	35.14	30.3	35.33	35.50	-19.9	186,884	-0.01%
2022/06/01	3	34.35	36.1	34.23	34.20	-33.1	188,957	-0.02%
2022/05/31	61	34.13	49	34.23	34.10	12	191,612	0.01%
2022/05/30	76.3	34.21	55	34.33	34.20	21.3	191,231	0.01%
2022/05/27	5	33.31	4	33.74	32.90	1	193,703	0.00%
2022/05/26	333	33.50	290.1	32.82	32.85	43	196,971	0.02%	大買/大賣/
2022/05/25	21	32.84	64	32.84	33.55	-43	201,732	-0.02%
2022/05/24	8	32.40	4	32.15	31.95	4	209,891	0.00%
2022/05/23	25	32.25	31	32.28	32.35	-6	216,163	0.00%
2022/05/20	11.9	30.75	12	30.92	30.70	-0.1	221,814	0.00%
2022/05/19	81	29.98	61.1	30.24	30.75	20	226,788	0.01%
2022/05/18	26.1	32.10	17	32.39	31.75	9.1	234,923	0.00%
2022/05/17	45.2	31.85	52	31.92	31.80	-6.9	243,387	0.00%
2022/05/16	13	32.18	47	32.22	32.25	-34	247,932	-0.01%
2022/05/13	120	31.48	105	31.60	31.80	15	253,732	0.01%	大買/大賣/
2022/05/12	48.3	32.76	46	34.08	31.15	2.3	254,671	0.00%
2022/05/11	16	34.79	6	34.83	34.55	10	254,975	0.00%
2022/05/10	9	34.87	3	35.25	35.70	6	257,234	0.00%
2022/05/09	21	35.69	15	35.35	35.00	6	259,304	0.00%
2022/05/06	8	35.40	5	35.76	36.20	3	260,951	0.00%
2022/05/05	20	35.86	25	35.82	35.90	-5	261,435	0.00%
2022/05/04	54	35.80	10	36.05	35.70	44	259,883	0.02%
2022/05/03	32	35.82	7	35.83	35.50	25	258,777	0.01%
2022/04/29	48	34.62	70	35.29	35.65	-22	257,165	-0.01%
2022/04/28	96	34.40	145	34.02	33.75	-49	254,926	-0.02%	大賣/
2022/04/27	112.1	34.00	115	34.02	34.60	-2.9	253,462	0.00%	大買/大賣/
2022/04/26	32	36.36	22	36.68	35.05	10	251,105	0.00%
2022/04/25	60	35.27	36	35.41	36.25	24	247,302	0.01%
2022/04/22	35	36.09	33	35.87	36.15	2	244,832	0.00%
2022/04/21	13	35.26	82	35.25	35.65	-69	243,174	-0.03%
2022/04/20	196	35.34	149	35.39	34.80	47	242,518	0.02%	大買/大賣/
2022/04/19	94	35.33	57	35.49	35.35	37	240,763	0.02%
2022/04/18	74.1	34.68	59	34.60	34.45	15.1	238,385	0.01%
2022/04/15	59	36.56	96	36.68	36.30	-37	235,455	-0.02%
2022/04/14	106.2	36.69	231.8	36.68	37.35	-125.6	233,728	-0.05%	大買/大賣/鉅額交易
2022/04/13	148	35.72	168	35.63	35.25	-20	227,102	-0.01%	大買/大賣/
2022/04/12	55	33.63	83.1	33.83	34.10	-28.1	218,849	-0.01%
2022/04/11	85	33.46	88	33.26	33.65	-3	215,853	0.00%
2022/04/08	48	33.76	79	33.43	33.75	-31	214,422	-0.01%
2022/04/07	48.1	32.80	14	32.66	32.00	34.1	212,367	0.02%
2022/04/06	87	33.57	60	33.33	34.20	27	209,863	0.01%
2022/04/01	47	32.33	61	32.84	33.00	-14	207,903	-0.01%
2022/03/31	26	32.63	30	32.91	32.25	-4	207,130	0.00%
2022/03/30	180	32.89	207	32.52	32.20	-27	207,403	-0.01%	大買/大賣/
2022/03/29	25	32.41	29.1	32.49	32.30	-4.1	206,220	0.00%
2022/03/28	7	31.18	1.1	31.23	31.25	5.9	204,369	0.00%
2022/03/25	151	31.11	124	31.27	31.00	27	204,483	0.01%	大買/大賣/
2022/03/24	98.1	31.52	63	31.86	31.55	35.1	203,698	0.02%
2022/03/23	18.1	32.77	23.1	32.58	32.45	-5	202,526	0.00%
2022/03/22	118.1	32.11	124	32.31	32.20	-5.9	202,413	0.00%	大買/大賣/
2022/03/21	18	33.66	18	33.48	33.05	0	201,588	0.00%
2022/03/18	91	33.09	100.3	33.23	33.50	-9.3	202,480	0.00%
2022/03/17	37.3	32.78	134.5	32.86	33.55	-97.1	202,948	-0.05%	大賣/
2022/03/16	28	30.50	66	30.69	31.00	-38	202,345	-0.02%
2022/03/15	111	30.54	109	30.02	29.50	2	206,672	0.00%	大買/大賣/
2022/03/14	125	30.24	64	29.74	29.60	61	208,853	0.03%	大買/
2022/03/11	121.5	29.80	90	29.92	30.25	31.5	211,975	0.01%	大買/
2022/03/10	26.3	30.07	42	29.79	29.80	-15.7	211,938	-0.01%
2022/03/09	18	28.77	15	28.83	28.30	3	210,120	0.00%
2022/03/08	152	28.75	100	28.36	27.95	52	209,391	0.02%	大買/
2022/03/07	188	30.14	210.1	30.83	29.80	-22.1	206,618	-0.01%	大買/大賣/
2022/03/04	167.3	32.70	69	32.42	32.05	98.3	205,273	0.05%	大買/
2022/03/03	102	32.89	103	32.73	32.70	-1	206,153	0.00%	大買/大賣/
2022/03/02	121	31.74	175	31.46	31.40	-54	207,895	-0.03%	大買/大賣/
2022/03/01	233	32.16	204	32.44	32.10	29	209,268	0.01%	大買/大賣/
2022/02/25	319	33.52	245	33.31	32.25	74	209,948	0.04%	大買/大賣/
2022/02/24	342.5	33.51	393	32.88	33.00	-50.5	206,874	-0.02%	大買/大賣/
2022/02/23	184	33.30	112.8	33.80	35.50	71.2	200,874	0.04%	大買/大賣/
2022/02/22	250	32.59	252	32.47	32.95	-2	197,493	0.00%	大買/大賣/
2022/02/21	305	33.32	421	33.34	32.40	-116	194,400	-0.06%	大買/大賣/鉅額交易
2022/02/18	184	34.86	115	34.89	35.00	69	194,210	0.04%	大買/大賣/
2022/02/17	321	33.61	454.5	33.68	34.80	-133.5	193,957	-0.07%	大買/大賣/鉅額交易
2022/02/16	141.1	32.24	127.3	31.83	31.65	13.8	187,954	0.01%	大買/大賣/
2022/02/15	170.3	30.89	188.1	30.79	31.25	-17.8	186,760	-0.01%	大買/大賣/
2022/02/14	136	29.36	70.1	29.18	29.10	65.9	185,349	0.04%	大買/
2022/02/11	41	29.53	83	29.61	30.15	-42	187,608	-0.02%
2022/02/10	41	28.68	53.1	28.88	28.85	-12.1	187,661	-0.01%
2022/02/09	18	28.13	48.9	28.32	28.40	-30.9	188,780	-0.02%
2022/02/08	18	27.34	57	26.58	27.35	-39	186,505	-0.02%
2022/02/07	47.2	25.88	57	25.41	26.40	-9.8	185,701	-0.01%
2022/01/26	159	24.09	23	24.05	24.00	136	185,914	0.07%	大買/鉅額交易
2022/01/25	26	23.74	20	23.90	23.55	6	188,781	0.00%
2022/01/24	3	23.80	14.1	24.22	24.35	-11.1	190,016	-0.01%
2022/01/21	20	24.62	202	24.70	24.35	-182	189,644	-0.10%	大賣/鉅額交易
2022/01/20	6	25.01	2	25.30	25.30	4	189,245	0.00%
2022/01/19	85	25.54	81	25.66	25.10	4	188,848	0.00%
2022/01/18	11	25.96	6	25.94	25.60	5	188,171	0.00%
2022/01/17	201	25.35	2.1	25.80	25.90	198.9	187,860	0.11%	大買/鉅額交易
2022/01/14	2.5	25.10	2.3	25.37	25.45	0.2	187,499	0.00%
2022/01/13	37	24.99	29	25.23	25.10	8	186,821	0.00%
2022/01/12	36	25.62	3	25.78	25.30	33	185,939	0.02%
2022/01/11	6	26.18	0	0.00	26.15	6	185,300	0.00%
2022/01/10	12	26.55	3	26.33	26.25	9	184,687	0.00%
2022/01/07	71	26.48	54	26.92	27.00	17	183,612	0.01%
2022/01/06	99.3	27.33	117	27.21	27.30	-17.7	181,086	-0.01%	大賣/
2022/01/05	4	27.51	13	27.47	27.30	-9	180,570	0.00%
2022/01/04	24	26.84	15	26.82	27.25	9	179,822	0.01%
2022/01/03	24.1	27.07	23	27.87	26.85	1.1	178,680	0.00%
2021/12/30	14	27.75	24	27.73	27.95	-10	177,148	-0.01%
2021/12/29	4	27.49	37	27.49	27.25	-33	176,277	-0.02%
2021/12/28	11	27.44	26	27.40	27.40	-15	175,596	-0.01%
2021/12/27	3	26.87	7	27.16	27.40	-4	176,831	0.00%
2021/12/24	25	27.23	39	27.42	26.80	-14	176,270	-0.01%
2021/12/23	13	26.87	10	26.86	26.60	3	174,968	0.00%
2021/12/22	19.2	26.93	11	26.70	26.60	8.2	174,588	0.00%
2021/12/21	9	26.74	2	26.70	26.75	7	174,222	0.00%
2021/12/20	26	26.95	30	26.83	27.25	-4	173,434	0.00%
2021/12/17	15	26.81	18	26.99	26.40	-3	172,341	0.00%
2021/12/16	51.2	26.99	3	26.97	26.80	48.2	171,136	0.03%
2021/12/15	24	27.28	30.6	27.05	27.25	-6.6	169,131	0.00%
2021/12/14	71	26.80	73	26.83	26.20	-2	167,078	0.00%
2021/12/13	137.3	28.41	83	28.44	27.60	54.3	163,366	0.03%	大買/
2021/12/10	146	29.84	232	30.23	29.30	-86	158,566	-0.05%	大買/大賣/
2021/12/09	88.1	29.68	102.2	29.90	30.10	-14.1	152,589	-0.01%	大賣/
2021/12/08	113.1	28.06	85	28.39	28.65	28.1	144,806	0.02%	大買/
2021/12/07	80	27.06	94.5	27.33	27.90	-14.5	139,757	-0.01%
2021/12/06	8	26.14	106	25.95	26.20	-98	135,361	-0.07%	大賣/
2021/12/03	39	25.69	43.4	25.87	25.15	-4.4	133,389	0.00%
2021/12/02	11.3	25.01	26	25.04	25.00	-14.8	131,359	-0.01%
2021/12/01	12.4	25.18	23	25.22	25.85	-10.6	129,445	-0.01%
2021/11/30	45	25.26	58.1	25.23	25.20	-13.1	127,572	-0.01%
2021/11/29	45.2	24.22	97.2	23.90	23.75	-52	124,348	-0.04%
2021/11/26	133.5	26.24	68	26.38	25.85	65.5	119,821	0.05%	大買/
2021/11/25	161.2	28.80	82.3	28.73	28.70	78.9	113,469	0.07%	大買/
2021/11/24	61	27.04	86	27.08	28.35	-25	107,192	-0.02%
2021/11/23	34.2	26.29	26	26.40	25.80	8.2	101,841	0.01%
2021/11/22	47	26.88	41	26.73	26.40	6	98,347	0.01%
2021/11/19	94.1	27.58	86.2	27.24	27.20	7.9	94,565	0.01%
2021/11/18	187.3	28.38	148	28.51	28.30	39.3	91,015	0.04%	大買/大賣/
2021/11/17	115	28.50	118.1	28.66	29.25	-3.1	87,888	0.00%	大買/大賣/
2021/11/16	195.5	28.12	211.1	28.27	28.00	-15.6	81,996	-0.02%	大買/大賣/
2021/11/15	55	26.34	83	26.25	26.75	-28	71,339	-0.04%
2021/11/12	95	26.43	98.1	26.09	26.40	-3.1	68,470	0.00%
2021/11/11	55	26.70	51	26.89	27.10	4	63,481	0.01%
2021/11/10	76.2	25.10	172.1	25.74	25.75	-95.9	57,761	-0.17%	大賣/
2021/11/09	79	24.16	125.3	24.41	24.95	-46.2	52,564	-0.09%	大賣/
2021/11/08	35	22.75	144	22.73	23.50	-109	47,885	-0.23%	大賣/鉅額交易
2021/11/05	9	21.32	75	21.46	21.60	-66	43,970	-0.15%
2021/11/04	67	21.70	32	21.70	21.00	35	45,051	0.08%
2021/11/03	22	20.76	21	20.83	20.70	1	43,869	0.00%
2021/11/02	21	20.52	60	20.67	20.50	-39	42,033	-0.09%
2021/11/01	5	19.67	24.5	19.69	19.65	-19.5	39,051	-0.05%
2021/10/29	1	18.50	12	18.75	18.85	-11	37,220	-0.03%
2021/10/28	0	0.00	8.6	18.59	18.60	-8.6	36,898	-0.02%
2021/10/27	0	0.00	2	18.15	18.15	-2	36,640	-0.01%
2021/10/26	2	18.33	0	0.00	18.30	2	36,933	0.01%
2021/10/25	0	0.00	6	18.50	18.35	-6	37,273	-0.02%
2021/10/22	6	18.22	12	18.25	18.20	-6	37,815	-0.02%
2021/10/21	2	18.60	0	0.00	18.40	2	38,612	0.01%
2021/10/20	4	18.79	2	19.00	18.65	2	39,060	0.01%
2021/10/19	0	0.00	66	18.91	18.90	-66	39,864	-0.17%
2021/10/18	8	18.41	3	18.55	18.55	5	39,850	0.01%
2021/10/15	0	0.00	12	18.42	18.50	-12	40,834	-0.03%
2021/10/14	22	18.40	0	0.00	18.20	22	41,232	0.05%
2021/10/13	1	18.75	17	18.66	18.70	-16	41,310	-0.04%
2021/10/12	29	18.47	10	18.60	18.30	19	41,430	0.05%
2021/10/08	0.1	18.30	0	0.00	18.35	0.1	42,155	0.00%
2021/10/07	160	18.36	252	18.37	18.25	-92	43,612	-0.21%	大買/大賣/
2021/10/06	106	18.20	100	18.15	18.20	6	45,350	0.01%	大買/
2021/10/05	13	18.55	11	18.53	18.70	2	46,385	0.00%
2021/10/04	29	19.04	36	19.10	18.50	-7	46,682	-0.01%
2021/10/01	105	18.84	14	18.66	18.50	91	45,616	0.20%	大買/
2021/09/30	10	18.95	10	18.99	18.90	0	46,679	0.00%
2021/09/29	0	0.00	13	18.62	18.60	-13	47,131	-0.03%
2021/09/28	0	0.00	12	18.55	18.60	-12	47,740	-0.03%
2021/09/27	1	18.15	1	18.25	18.35	0	48,343	0.00%
2021/09/24	1	17.80	33.5	17.82	17.90	-32.5	50,002	-0.06%
2021/09/23	0	0.00	10	17.65	17.65	-10	50,895	-0.02%
2021/09/22	19	17.21	0	0.00	17.15	19	52,750	0.04%
2021/09/17	5	17.54	2	17.58	17.55	3	54,859	0.01%
2021/09/16	10	17.35	0	0.00	17.35	10	57,256	0.02%
2021/09/15	3	17.37	0	0.00	17.35	3	59,561	0.01%
2021/09/14	1	17.65	0	0.00	17.50	1	62,382	0.00%
2021/09/13	1	17.75	0	0.00	17.70	1	73,236	0.00%
2021/09/10	1	17.35	1	17.85	17.80	0	80,826	0.00%
2021/09/09	15	17.37	0	0.00	17.30	15	82,756	0.02%
2021/09/08	1	17.80	10	18.00	17.80	-9	83,818	-0.01%
2021/09/07	0	0.00	1	17.95	17.90	-1	85,646	0.00%
2021/09/06	11	17.77	46	17.77	17.70	-35	87,128	-0.04%
2021/09/03	5	18.22	2	18.28	18.20	3	89,262	0.00%
2021/09/02	4.3	18.52	0	0.00	18.45	4.3	91,633	0.00%
2021/09/01	39	18.84	220	18.70	18.85	-181	94,140	-0.19%	大賣/鉅額交易
2021/08/31	224	19.13	12	19.23	19.20	212	98,050	0.22%	大買/鉅額交易
2021/08/30	0.2	19.00	20	19.10	19.00	-19.8	102,615	-0.02%
2021/08/27	2	19.00	1	18.95	19.05	1	113,704	0.00%
2021/08/26	3	18.92	24	18.88	18.90	-21	114,921	-0.02%
2021/08/25	1	18.60	2	18.90	18.95	-1	116,884	0.00%
2021/08/24	6	18.62	1	18.70	18.65	5	117,844	0.00%
2021/08/23	8	18.99	19	18.93	19.10	-11	118,241	-0.01%
2021/08/20	2.1	18.24	0	0.00	18.05	2.1	120,353	0.00%
2021/08/19	6	18.63	12	18.56	18.35	-6	123,086	0.00%
2021/08/18	20	17.95	11	17.88	18.50	9	122,758	0.01%
2021/08/17	3	18.30	0	0.00	18.35	3	122,033	0.00%
2021/08/16	6	18.22	0	0.00	18.20	6	122,294	0.00%
2021/08/13	15	19.26	17	19.43	18.80	-2	122,098	0.00%
2021/08/12	10	18.89	11	18.94	18.75	-1	121,341	0.00%
2021/08/11	45	18.96	5	18.50	18.45	40	121,801	0.03%
2021/08/10	62	19.45	39	19.56	19.40	23	121,967	0.02%
2021/08/09	2	19.55	31	19.85	20.00	-29	120,625	-0.02%
2021/08/06	4	18.33	0	0.00	18.20	4	120,024	0.00%
2021/08/05	1	18.20	0	0.00	18.15	1	122,038	0.00%
2021/08/04	0	0.00	1	18.25	18.20	-1	123,277	0.00%
2021/08/03	2	18.20	0	0.00	18.15	2	125,381	0.00%
2021/08/02	1	18.50	6	18.30	18.50	-5	126,728	0.00%
2021/07/30	4	18.46	0	0.00	18.25	4	128,275	0.00%
2021/07/29	6	18.54	5	18.80	18.95	1	129,505	0.00%
2021/07/28	6.5	18.53	5	18.34	18.50	1.5	130,901	0.00%
2021/07/27	15	19.17	7	19.56	18.90	8	133,244	0.01%
2021/07/26	20	19.02	0	0.00	18.80	20	133,790	0.01%
2021/07/23	12.1	19.06	37.1	18.66	19.10	-25	134,889	-0.02%
2021/07/22	19.3	18.05	0	0.00	18.00	19.3	137,925	0.01%
2021/07/21	36.1	18.11	11	18.06	18.10	25.1	139,472	0.02%
2021/07/20	14.3	18.66	4	18.70	18.65	10.3	140,025	0.01%
2021/07/19	11	19.16	0	0.00	19.20	11	142,805	0.01%
2021/07/16	11	19.23	1.6	19.21	19.10	9.4	149,363	0.01%
2021/07/15	3	19.15	17.9	19.18	19.55	-14.9	152,466	-0.01%
2021/07/14	70.2	18.02	32.1	18.10	18.50	38.1	152,523	0.02%
2021/07/13	106.3	18.88	54	19.10	18.70	52.3	153,671	0.03%	大買/
2021/07/12	29	19.82	4.1	19.89	19.70	24.9	152,816	0.02%
2021/07/09	49	20.23	37	20.11	20.10	12	152,497	0.01%
2021/07/08	74	20.57	2	20.58	20.55	72	155,389	0.05%
2021/07/07	44.1	20.95	25	20.99	20.75	19.1	159,656	0.01%
2021/07/06	12.4	20.76	44	20.73	20.75	-31.6	159,274	-0.02%
2021/07/05	14.2	20.45	4.6	20.36	20.60	9.6	159,608	0.01%
2021/07/02	69.2	20.42	3	20.35	20.15	66.2	159,522	0.04%
2021/07/01	44.5	20.48	194	20.87	20.35	-149.5	158,807	-0.09%	大賣/鉅額交易
2021/06/30	163.1	20.26	16	20.37	20.15	147.1	157,185	0.09%	大買/鉅額交易
2021/06/29	83.2	20.14	18	20.24	20.05	65.2	156,660	0.04%
2021/06/28	102.3	20.91	105	21.00	20.85	-2.7	155,261	0.00%	大買/大賣/
2021/06/25	80	21.40	143	21.63	21.55	-63	154,111	-0.04%	大賣/
2021/06/24	56	21.21	41	21.46	20.95	15	152,547	0.01%
2021/06/23	80	21.08	37	20.74	20.95	43	150,628	0.03%
2021/06/22	356	22.97	338	23.02	21.15	18	148,126	0.01%	大買/大賣/
2021/06/21	229	21.11	177	21.34	22.10	52	137,962	0.04%	大買/大賣/
2021/06/18	24.1	20.35	51	20.37	20.10	-27	131,151	-0.02%
2021/06/17	11	19.69	17	19.89	20.30	-6	131,122	0.00%
2021/06/16	20	20.01	35	19.86	19.65	-15	130,451	-0.01%
2021/06/15	27	20.26	4	20.24	20.10	23	129,022	0.02%
2021/06/11	53	20.78	46.2	20.36	20.20	6.8	128,197	0.01%
2021/06/10	36	20.28	178	20.55	20.70	-142	127,350	-0.11%	大賣/鉅額交易
2021/06/09	64.2	20.57	73	20.48	20.35	-8.8	125,152	-0.01%
2021/06/08	97	21.30	198.1	21.32	21.45	-101.1	123,106	-0.08%	大賣/鉅額交易
2021/06/07	146	20.85	63	20.74	20.35	83	119,378	0.07%	大買/
2021/06/04	252.2	21.74	312.4	21.66	21.50	-60.2	114,946	-0.05%	大買/大賣/
2021/06/03	10	20.05	164	20.05	20.05	-154	105,016	-0.15%	大賣/鉅額交易
2021/06/02	13	17.92	31	18.09	18.25	-18	104,032	-0.02%
2021/06/01	8	17.43	295	17.61	18.00	-287	102,455	-0.28%	大賣/鉅額交易
2021/05/31	57	17.13	141	17.20	17.00	-84	101,943	-0.08%	大賣/
2021/05/28	173.1	17.69	112	17.77	17.40	61.1	102,212	0.06%	大買/大賣/
2021/05/27	134	17.06	95.1	16.89	17.15	38.9	101,426	0.04%	大買/
2021/05/26	0	0.00	17	15.39	15.60	-17	103,132	-0.02%
2021/05/25	23	15.11	46	15.45	15.20	-23	106,981	-0.02%
2021/05/24	0	0.00	3	15.50	15.25	-3	108,044	0.00%
2021/05/21	4	15.13	12	15.28	15.20	-8	110,583	-0.01%
2021/05/20	39	15.01	4	15.04	14.85	35	111,913	0.03%
2021/05/19	19	15.06	37	14.99	15.30	-18	111,530	-0.02%
2021/05/18	9	13.91	23	14.31	14.45	-14	110,577	-0.01%
2021/05/17	54	13.49	15	13.43	13.15	39	109,777	0.04%
2021/05/14	13	14.40	1	14.40	14.60	12	108,975	0.01%
2021/05/13	12	14.28	26	14.31	14.70	-14	107,947	-0.01%
2021/05/12	162	15.37	10	15.29	15.25	152	105,731	0.14%	大買/鉅額交易
2021/05/11	36	17.23	47	17.53	16.90	-11	104,281	-0.01%
2021/05/10	18	17.29	18	17.26	17.50	0	102,378	0.00%
2021/05/07	120	15.84	31	16.14	16.65	89	101,205	0.09%	大買/
2021/05/06	77	16.75	6	16.38	16.45	71	100,146	0.07%
2021/05/05	119	17.02	50	17.02	16.80	69	99,234	0.07%	大買/
2021/05/04	112	16.94	32	17.42	17.15	80	97,487	0.08%	大買/
2021/05/03	35.2	18.22	17	18.42	17.95	18.2	94,528	0.02%
2021/04/29	44	19.11	50	19.16	18.90	-6	93,081	-0.01%
2021/04/28	71	19.69	51	19.84	19.45	20	91,449	0.02%
2021/04/27	64	19.42	59.7	19.46	19.30	4.3	87,792	0.00%
2021/04/26	33.6	18.83	45	18.80	18.90	-11.4	85,824	-0.01%
2021/04/23	102	18.91	83	19.20	18.70	19	84,547	0.02%	大買/
2021/04/22	294	20.03	183	20.28	19.30	111	81,802	0.14%	大買/大賣/鉅額交易
2021/04/21	140	18.64	66	18.63	19.05	74	74,928	0.10%	大買/
2021/04/20	18	17.76	14	17.76	17.80	4	71,346	0.01%
2021/04/19	68	17.94	23	17.88	18.05	45	70,459	0.06%
2021/04/16	21	16.97	18	17.07	17.15	3	67,941	0.00%
2021/04/15	1.4	17.11	16	17.12	17.05	-14.6	66,944	-0.02%
2021/04/14	35	17.62	48	17.60	17.00	-13	66,245	-0.02%
2021/04/13	97	16.77	24.1	17.27	17.45	72.9	62,734	0.12%
2021/04/12	36	15.94	11	16.00	16.20	25	57,680	0.04%
2021/04/09	22	15.99	25	16.04	15.80	-3	57,093	-0.01%
2021/04/08	36	15.85	52	15.89	15.95	-16	56,070	-0.03%
2021/04/07	45	15.69	2	15.65	15.65	43	55,658	0.08%
2021/04/06	0	0.00	5.3	15.79	15.60	-5.3	56,202	-0.01%
2021/04/01	12	15.81	34	15.70	15.75	-22	56,549	-0.04%
2021/03/31	4	15.73	0	0.00	15.70	4	56,273	0.01%
2021/03/30	26	15.57	6.1	15.88	15.50	19.9	56,115	0.04%
2021/03/29	8.9	16.01	1	15.90	15.90	7.9	56,481	0.01%
2021/03/25	0	0.00	20	15.15	15.35	-20	58,113	-0.03%
2021/03/24	26.2	15.33	15	15.24	15.30	11.2	58,920	0.02%
2021/03/23	10	15.79	25	15.78	15.60	-15	58,569	-0.03%
2021/03/22	22	16.27	14	16.25	16.20	8	58,611	0.01%
2021/03/19	8	15.74	2	15.80	16.00	6	59,825	0.01%
2021/03/18	7	15.69	2	15.70	15.70	5	59,692	0.01%
2021/03/17	8	15.90	14	15.79	15.80	-6	59,603	-0.01%
2021/03/16	15	15.86	61	15.87	15.80	-46	59,039	-0.08%
2021/03/15	28	15.47	15.5	15.51	15.45	12.5	57,676	0.02%
2021/03/12	24	15.43	3	15.35	15.45	21	57,626	0.04%
2021/03/11	11	15.10	8	15.14	15.30	3	57,376	0.01%
2021/03/10	1	14.95	0	0.00	14.95	1	57,385	0.00%
2021/03/09	12	14.92	8.1	15.16	15.35	3.9	57,915	0.01%
2021/03/08	8	14.68	13.3	14.69	14.65	-5.3	57,848	-0.01%
2021/03/05	22.5	14.85	0	0.00	14.80	22.5	57,840	0.04%
2021/03/04	9	15.19	64	15.03	15.10	-55	61,618	-0.09%
2021/03/03	34.5	14.96	16	15.12	15.20	18.5	61,623	0.03%
2021/03/02	18	16.11	15	15.78	15.15	3	61,033	0.00%
2021/02/26	82.3	15.95	91.1	15.95	15.80	-8.8	60,306	-0.01%
2021/02/25	16	15.56	44.1	15.29	15.85	-28.1	55,988	-0.05%
2021/02/24	12	14.58	23	14.60	14.55	-11	52,065	-0.02%
2021/02/23	52	14.90	71.1	14.94	14.80	-19.1	50,809	-0.04%
2021/02/22	37.5	14.03	32	14.07	14.35	5.5	48,231	0.01%
2021/02/19	22.5	13.41	1	13.40	13.40	21.5	47,586	0.05%
2021/02/18	5.1	13.25	2	13.25	13.30	3.1	47,991	0.01%
2021/02/17	6	13.15	5	13.11	13.15	1	47,859	0.00%
2021/02/05	11	12.89	6	13.00	12.95	5	47,450	0.01%
2021/02/04	0	0.00	2.5	12.74	12.75	-2.5	47,339	-0.01%
2021/02/03	0	0.00	3	12.75	12.60	-3	49,575	-0.01%
2021/02/02	5	12.70	0	0.00	12.65	5	50,313	0.01%
2021/02/01	22	12.55	0.5	12.70	12.80	21.5	50,233	0.04%
2021/01/29	1	12.55	5	12.65	12.55	-4	49,937	-0.01%
2021/01/28	30	12.50	43.8	12.85	12.90	-13.8	49,578	-0.03%
2021/01/27	10.3	12.55	22	12.59	12.50	-11.7	48,920	-0.02%
2021/01/26	2	12.15	17	12.15	12.15	-15	48,187	-0.03%
2021/01/25	5	12.05	0	0.00	12.10	5	48,089	0.01%
2021/01/22	0	0.00	0.2	12.00	12.20	-0.2	48,029	0.00%
2021/01/21	3.3	12.10	0	0.00	12.05	3.3	48,001	0.01%
2021/01/20	10	12.00	0	0.00	12.10	10	48,045	0.02%
2021/01/18	0.2	12.35	7	12.29	12.50	-6.8	47,855	-0.01%
2021/01/15	43	12.24	8	12.14	12.20	35	47,671	0.07%
2021/01/14	5	12.60	2	12.65	12.60	3	47,222	0.01%
2021/01/13	11	12.60	0	0.00	12.60	11	47,039	0.02%
2021/01/12	1	12.50	112	12.64	12.55	-111	46,947	-0.24%	大賣/鉅額交易
2021/01/08	4	12.73	7	12.70	12.90	-3	46,466	-0.01%
2021/01/07	6	12.79	0.1	12.95	12.70	5.9	46,276	0.01%
2021/01/06	3	13.00	0	0.00	12.95	3	46,001	0.01%
2021/01/05	0	0.00	10	13.00	12.95	-10	45,806	-0.02%
2021/01/04	54	12.99	2	13.00	13.05	52	45,562	0.11%
2020/12/31	2	13.15	0	0.00	13.15	2	44,825	0.00%
2020/12/30	0	0.00	17	13.32	13.40	-17	44,502	-0.04%
2020/12/29	50	13.45	40	13.51	13.65	10	44,069	0.02%
2020/12/28	13	13.26	3	13.40	13.25	10	43,333	0.02%
2020/12/25	0	0.00	9	13.20	13.10	-9	42,666	-0.02%
2020/12/24	11	13.05	0	0.00	13.15	11	42,330	0.03%
2020/12/23	10	12.51	8.1	12.59	13.05	1.9	41,916	0.00%
2020/12/22	176	13.62	25	13.57	13.15	151	40,480	0.37%	大買/鉅額交易
2020/12/21	23	14.08	45	14.20	14.10	-22	38,980	-0.06%
2020/12/18	250	13.76	215.5	13.80	13.90	34.5	37,616	0.09%	大買/大賣/
2020/12/17	44	13.87	0	0.00	13.85	44	36,486	0.12%
2020/12/16	47	13.94	43	13.89	13.85	4	36,077	0.01%
2020/12/15	59	13.91	192	13.95	13.70	-133	35,193	-0.38%	大賣/鉅額交易
2020/12/14	30	13.29	1	13.45	13.40	29	31,911	0.09%
2020/12/11	22	13.29	3	13.35	13.15	19	31,245	0.06%
2020/12/10	44	13.40	2	13.45	13.45	42	30,798	0.14%
2020/12/09	6.5	13.43	5	13.40	13.40	1.5	30,630	0.00%
2020/12/08	33	13.39	3	13.42	13.30	30	30,470	0.10%
2020/12/07	9	13.15	3	13.25	13.25	6	30,268	0.02%
2020/12/04	30.1	13.37	300	13.38	13.30	-270	29,885	-0.90%	大賣/鉅額交易
2020/12/03	327	13.55	32	13.53	13.50	295	29,943	0.99%	大買/鉅額交易
2020/12/02	50.6	13.25	25	13.48	13.30	25.6	29,508	0.09%
2020/12/01	0	0.00	24	12.99	12.95	-24	28,418	-0.08%
2020/11/30	30	12.82	5	13.04	12.65	25	28,079	0.09%
2020/11/27	17	12.97	21	12.94	12.90	-4	23,704	-0.02%
2020/11/26	52	13.31	27.6	13.28	13.25	24.4	22,868	0.11%
2020/11/25	38	13.08	100	13.29	13.25	-62	22,762	-0.27%
2020/11/24	35	12.74	14	12.81	12.70	21	21,069	0.10%
2020/11/23	52	12.56	0	0.00	12.60	52	20,561	0.25%
2020/11/20	31	12.55	6	12.59	12.60	25	20,404	0.12%
2020/11/19	10	12.63	15	12.61	12.60	-5	20,610	-0.02%
2020/11/18	16.4	12.64	60	12.31	12.40	-43.6	20,009	-0.22%
2020/11/17	12	12.01	9	12.07	12.10	3	18,892	0.02%
2020/11/16	31.7	11.89	5	11.83	11.75	26.7	18,370	0.15%
2020/11/13	21	11.87	17	11.76	11.85	4	18,236	0.02%
2020/11/12	11	11.97	28	11.97	11.90	-17	18,149	-0.09%
2020/11/11	40	12.01	19	11.97	12.10	21	17,963	0.12%
2020/11/10	0	0.00	12.1	12.15	12.15	-12.1	15,759	-0.08%
2020/11/09	1	11.00	0	0.00	11.05	1	14,995	0.01%
2020/11/05	2	11.03	0	0.00	11.00	2	15,011	0.01%
2020/11/04	4	11.13	5	11.10	11.10	-1	15,357	-0.01%
2020/11/03	0	0.00	2.6	10.91	10.95	-2.6	15,537	-0.02%
2020/11/02	1	10.80	0	0.00	10.80	1	15,653	0.01%
2020/10/29	2	10.85	0	0.00	10.85	2	15,713	0.01%
2020/10/28	5	10.95	0	0.00	11.00	5	15,790	0.03%
2020/10/27	0	0.00	2	11.05	11.05	-2	15,691	-0.01%
2020/10/26	6	11.15	0	0.00	11.15	6	15,637	0.04%
2020/10/23	10	10.65	10	10.85	10.90	0	15,428	0.00%
2020/10/21	10	10.70	0	0.00	10.65	10	15,566	0.06%
2020/10/19	0	0.00	2	10.75	10.70	-2	15,547	-0.01%
2020/10/16	3	10.65	16	10.65	10.60	-13	15,526	-0.08%
2020/10/15	1	10.65	0	0.00	10.65	1	15,513	0.01%
2020/10/14	11	10.70	0	0.00	10.70	11	15,513	0.07%
2020/10/13	4	10.65	1	10.65	10.65	3	15,464	0.02%
2020/10/12	4	10.70	0	0.00	10.75	4	15,549	0.03%
2020/10/08	5	10.80	0	0.00	10.75	5	15,586	0.03%
2020/10/07	3	10.78	0	0.00	10.75	3	15,646	0.02%
2020/09/30	1	10.75	0	0.00	10.65	1	15,840	0.01%
2020/09/28	0	0.00	5	10.75	10.95	-5	16,559	-0.03%
2020/09/25	0	0.00	2	10.60	10.75	-2	16,601	-0.01%
2020/09/24	1	10.70	0	0.00	10.65	1	16,575	0.01%
2020/09/23	1	10.90	0	0.00	10.90	1	16,374	0.01%
2020/09/22	1	11.10	10	11.08	10.95	-9	16,360	-0.06%
2020/09/15	3	11.35	13	11.40	11.40	-10	16,484	-0.06%
2020/09/14	6	11.39	0	0.00	11.35	6	16,565	0.04%
2020/09/11	3	11.33	13	11.45	11.45	-10	16,497	-0.06%
2020/09/10	11	11.50	40	11.63	11.55	-29	16,514	-0.18%
2020/09/09	50	11.75	5	11.65	11.80	45	16,476	0.27%
2020/09/08	1	11.70	6	11.93	11.85	-5	16,573	-0.03%
2020/09/07	1	11.75	21	11.65	11.65	-20	16,268	-0.12%
2020/09/04	10	11.50	13	11.45	11.50	-3	16,082	-0.02%
2020/09/03	12	11.35	0	0.00	11.40	12	16,125	0.07%
2020/09/01	5	11.46	0	0.00	11.50	5	16,581	0.03%
2020/08/31	12	11.53	5	11.50	11.50	7	17,715	0.04%
2020/08/28	1	11.45	6	11.40	11.45	-5	17,340	-0.03%
2020/08/27	3	11.30	0	0.00	11.30	3	17,286	0.02%
2020/08/25	0	0.00	24.2	11.39	11.40	-24.2	17,306	-0.14%
2020/08/24	1	11.15	0	0.00	11.10	1	17,370	0.01%
2020/08/21	0	0.00	1	11.10	11.15	-1	17,617	-0.01%
2020/08/20	5	10.89	5	11.10	10.85	0	18,014	0.00%
2020/08/19	5	11.35	0	0.00	11.10	5	17,946	0.03%
2020/08/18	1	11.40	0	0.00	11.30	1	17,915	0.01%
2020/08/17	4	11.26	11	11.44	11.45	-7	17,922	-0.04%
2020/08/14	0	0.00	1	11.20	11.20	-1	17,749	-0.01%
2020/08/13	2	11.10	13	11.10	11.10	-11	18,026	-0.06%
2020/08/12	0	0.00	2	11.00	11.10	-2	18,293	-0.01%
2020/08/11	10	10.95	0	0.00	10.95	10	18,343	0.05%
2020/08/10	10	11.08	1	11.00	11.10	9	18,415	0.05%
2020/08/07	5	10.75	0	0.00	10.70	5	18,207	0.03%
2020/08/04	2	10.45	0	0.00	10.45	2	18,283	0.01%
2020/08/03	4	10.49	0	0.00	10.45	4	18,439	0.02%
2020/07/30	1	10.60	2	10.60	10.65	-1	18,546	-0.01%
2020/07/29	10	10.70	5	10.60	10.60	5	18,803	0.03%
2020/07/28	12	10.40	35	10.48	10.30	-23	19,144	-0.12%
2020/07/27	10	10.75	40	10.75	10.70	-30	19,766	-0.15%
2020/07/24	2	11.05	0	0.00	11.00	2	20,897	0.01%
2020/07/22	0.1	11.15	0	0.00	11.15	0.1	21,726	0.00%
2020/07/21	0	0.00	9	11.21	11.20	-9	21,829	-0.04%
2020/07/20	2	11.20	0	0.00	11.25	2	21,901	0.01%
2020/07/16	1.7	11.25	0	0.00	11.25	1.7	22,314	0.01%
2020/07/14	1	11.20	0	0.00	11.10	1	22,691	0.00%
2020/07/13	10	11.20	0	0.00	11.20	10	22,870	0.04%
2020/07/10	4	11.26	2	11.30	11.20	2	23,234	0.01%
2020/07/09	2	11.30	1	11.25	11.25	1	23,327	0.00%
2020/07/08	1	11.70	0	0.00	11.55	1	23,283	0.00%
2020/07/06	0	0.00	1	11.30	11.30	-1	23,849	0.00%
2020/07/03	10	11.25	0	0.00	11.25	10	24,197	0.04%
2020/07/02	5	11.25	0	0.00	11.25	5	24,335	0.02%
2020/06/29	3	11.13	2	11.15	11.15	1	24,826	0.00%
2020/06/24	4	11.36	3	11.35	11.40	1	24,994	0.00%
2020/06/23	3	11.25	0	0.00	11.25	3	25,309	0.01%
2020/06/22	1	11.25	2	11.25	11.25	-1	25,571	0.00%
2020/06/15	6	11.30	7	11.25	11.25	-1	27,906	0.00%
2020/06/12	1	11.45	80	11.20	11.50	-79	28,417	-0.28%
2020/06/11	17	11.86	12	11.92	11.80	5	28,616	0.02%
2020/06/10	16	12.10	0	0.00	12.20	16	28,418	0.06%
2020/06/09	10	12.15	3	12.08	12.20	7	28,646	0.02%
2020/06/08	38	12.23	18	12.22	12.30	20	28,746	0.07%
2020/06/05	43	12.10	9	11.81	12.10	34	28,330	0.12%
2020/06/04	12	11.47	10	11.40	11.40	2	27,321	0.01%
2020/06/03	18	11.28	1.1	11.30	11.25	16.9	27,186	0.06%
2020/06/01	2	11.10	0	0.00	11.10	2	27,092	0.01%
2020/05/29	6	11.02	0	0.00	11.00	6	27,095	0.02%
2020/05/28	12	11.43	1	11.20	11.25	11	26,715	0.04%
2020/05/27	5	11.20	15	11.27	11.40	-10	26,748	-0.04%
2020/05/25	6	11.00	0	0.00	11.15	6	26,456	0.02%
2020/05/22	2	11.10	5	11.05	11.00	-3	26,397	-0.01%
2020/05/21	16.3	11.19	0	11.25	11.25	16.2	26,403	0.06%
2020/05/20	2.3	11.19	0	0.00	11.05	2.3	26,256	0.01%
2020/05/18	0	0.00	2	10.80	10.85	-2	25,569	-0.01%
2020/05/14	1	11.05	0	0.00	11.00	1	25,376	0.00%
2020/05/13	5	11.10	0	0.00	11.20	5	25,343	0.02%
2020/05/12	1	11.15	10	11.05	11.10	-9	25,488	-0.04%
2020/05/11	6	11.30	60	11.30	11.30	-54	25,419	-0.21%
2020/05/08	2	10.95	0	0.00	10.95	2	25,115	0.01%
2020/05/07	4	10.88	0	0.00	10.90	4	25,018	0.02%
2020/05/06	28	10.90	0	0.00	10.80	28	25,002	0.11%
2020/05/05	20	11.03	3	11.05	11.05	17	24,974	0.07%
2020/05/04	23	11.11	0	0.00	11.15	23	24,832	0.09%
2020/04/30	31	11.52	23	11.57	11.50	8	24,594	0.03%
2020/04/29	33	11.36	20	11.39	11.30	13	24,074	0.05%
2020/04/28	8	10.58	19	10.59	10.55	-11	22,937	-0.05%
2020/04/27	2	10.05	0	0.00	10.15	2	22,923	0.01%
2020/04/24	9	9.94	2	9.95	9.90	7	22,700	0.03%
2020/04/23	7	10.05	0	0.00	10.00	7	22,560	0.03%
2020/04/22	3.1	9.83	0	0.00	10.00	3.1	22,471	0.01%
2020/04/21	10	10.08	0	0.00	10.00	10	22,493	0.04%
2020/04/20	28	10.07	40	10.15	10.20	-12	22,493	-0.05%
2020/04/17	41	10.44	70	10.49	10.30	-29	22,437	-0.13%
2020/04/16	23	10.36	32	10.40	10.40	-9	22,086	-0.04%
2020/04/15	35	10.60	62	10.59	10.65	-27	21,916	-0.12%
2020/04/14	9	10.19	43	10.25	10.25	-34	21,494	-0.16%
2020/04/13	54	10.18	20	10.20	10.15	34	21,246	0.16%
2020/04/10	6	10.19	3	10.18	10.25	3	21,104	0.01%
2020/04/09	49	10.25	2	10.20	10.35	47	20,725	0.23%
2020/04/08	50	9.52	17	9.45	9.52	33	19,722	0.17%
2020/04/07	17	9.11	2	9.20	9.07	15	19,246	0.08%
2020/04/06	10	8.86	0	0.00	9.02	10	19,005	0.05%
2020/04/01	2	8.93	0	0.00	9.04	2	18,715	0.01%
2020/03/31	1	8.96	0	0.00	8.89	1	18,567	0.01%
2020/03/30	53	9.07	0	0.00	9.00	53	18,261	0.29%
2020/03/27	49	9.31	21	9.25	9.10	28	17,921	0.16%
2020/03/26	46	9.04	0	0.00	9.11	46	17,529	0.26%
2020/03/25	58	8.99	50	9.27	9.26	8	17,413	0.05%
2020/03/24	31	8.76	0	0.00	8.63	31	16,655	0.19%
2020/03/23	6	7.90	0	0.00	8.10	6	16,114	0.04%
2020/03/20	6	8.00	0	0.00	7.91	6	15,830	0.04%
2020/03/19	1	7.70	6	7.73	7.70	-5	15,104	-0.03%
2020/03/18	7	8.85	0	0.00	8.55	7	14,442	0.05%
2020/03/17	1.5	9.49	8	9.53	9.45	-6.5	13,649	-0.05%
2020/03/16	2	10.18	3	10.10	10.05	-1	13,257	-0.01%
2020/03/13	7	10.37	5	10.28	10.75	2	12,898	0.02%
2020/03/12	3	11.45	13	11.25	11.30	-10	12,383	-0.08%
2020/03/11	0	0.00	3	12.10	11.70	-3	11,970	-0.03%
2020/03/09	3	11.58	0	0.00	11.50	3	11,531	0.03%
2020/03/06	3	11.75	0	0.00	11.75	3	11,267	0.03%
2020/03/04	3	11.65	0	0.00	11.85	3	10,835	0.03%
2020/03/03	1	11.65	3	11.70	11.60	-2	10,595	-0.02%
2020/02/27	4	11.88	0	0.00	12.05	4	10,389	0.04%
2020/02/26	3	12.03	0	0.00	12.10	3	10,067	0.03%
2020/02/25	5	12.10	0	0.00	12.10	5	10,016	0.05%
2020/02/24	6	12.11	0	0.00	12.10	6	9,943	0.06%
2020/02/21	0.9	12.35	0	0.00	12.35	0.9	9,792	0.01%
2020/02/20	4	12.65	0	0.00	12.55	4	9,776	0.04%
2020/02/19	0	0.00	5	12.62	12.65	-5	9,724	-0.05%
2020/02/18	2	12.35	0	0.00	12.40	2	9,618	0.02%
2020/02/14	0	0.00	0.9	12.50	12.50	-0.9	9,517	-0.01%
2020/02/13	5	12.70	1	12.80	12.70	4	9,379	0.04%
2020/02/06	0	0.00	1	12.40	12.50	-1	8,858	-0.01%
2020/02/04	1	11.75	1	12.00	12.10	0	8,492	0.00%
2020/02/03	4	11.84	1	11.90	11.85	3	8,284	0.04%
2020/01/31	0	0.00	1	12.45	12.20	-1	7,924	-0.01%
2020/01/30	10	12.33	8	12.29	12.25	2	7,677	0.03%
2020/01/16	1	13.50	0	0.00	13.60	1	6,987	0.01%
2020/01/15	1	13.50	0	0.00	13.50	1	7,037	0.01%
2020/01/14	1	13.65	0	0.00	13.60	1	6,817	0.01%
2020/01/13	5	13.65	0	0.00	13.70	5	6,622	0.08%
2020/01/08	0	0.00	0	13.65	13.60	0	6,573	0.00%
2019/12/20	2	13.80	0	13.75	13.70	2	6,798	0.03%
2019/12/12	10	13.90	0	0.00	13.85	10	6,348	0.16%
2019/12/11	2	13.75	0	0.00	13.75	2	6,393	0.03%
2019/12/10	1	13.85	0	0.00	13.85	1	6,258	0.02%
2019/12/09	1	13.90	0	0.00	13.95	1	6,324	0.02%
2019/11/21	0	0.00	2	14.05	14.00	-2	8,018	-0.02%
2019/11/20	0	0.00	1	14.10	14.10	-1	8,043	-0.01%
2019/11/18	0.4	14.25	0	0.00	14.30	0.4	7,968	0.01%
2019/10/29	0	0.00	1	14.25	14.30	-1	9,673	-0.01%
2019/10/24	0.2	14.25	0	0.00	14.35	0.2	9,850	0.00%
2019/10/22	1	14.30	0	0.00	14.30	1	9,932	0.01%
2019/10/21	0	0.00	3	14.35	14.30	-3	10,032	-0.03%
2019/10/18	0	0.00	3	14.20	14.20	-3	10,078	-0.03%
2019/10/14	0	0.00	1.5	13.87	13.90	-1.5	10,040	-0.01%
2019/10/09	1	13.80	2	13.85	13.75	-1	10,033	-0.01%
2019/10/07	0.9	13.85	0.3	13.85	13.85	0.6	10,174	0.01%
2019/10/03	1	13.70	0	0.00	13.75	1	10,475	0.01%
2019/09/24	5	13.85	0	0.00	13.85	5	11,531	0.04%
2019/09/19	0	0.00	8	13.75	13.75	-8	12,262	-0.07%
2019/09/12	0	0.00	11	13.85	13.80	-11	14,334	-0.08%
2019/09/09	3	13.60	0	0.00	13.60	3	14,343	0.02%
2019/09/06	4	13.75	2	13.75	13.75	2	14,317	0.01%
2019/09/05	2	13.55	0	0.00	13.75	2	14,204	0.01%
2019/09/04	0	0.00	10	14.20	14.25	-10	13,617	-0.07%
2019/09/02	2	14.15	0	0.00	14.15	2	13,201	0.02%
2019/08/26	0	0.00	2	13.90	13.85	-2	13,141	-0.02%
2019/08/22	3	14.10	0	0.00	14.10	3	13,120	0.02%
2019/08/21	2	14.10	2.3	14.05	14.05	-0.3	13,189	0.00%
2019/08/14	10	13.95	0	0.00	13.95	10	13,090	0.08%
2019/08/08	3	13.73	0	0.00	13.70	3	12,716	0.02%
2019/08/06	5	13.85	0	0.00	13.85	5	12,548	0.04%
2019/08/02	2	14.15	0	0.00	14.10	2	12,297	0.02%
2019/08/01	1	14.45	0	0.00	14.40	1	12,213	0.01%
2019/07/29	1	14.60	0	0.00	14.60	1	12,109	0.01%
2019/07/26	3	14.55	0	0.00	14.55	3	12,082	0.02%
2019/07/24	1	14.75	0	0.00	14.70	1	11,913	0.01%
2019/07/23	22	14.70	0	0.00	14.70	22	11,890	0.19%
2019/07/18	1	14.80	0	0.00	14.80	1	11,535	0.01%
2019/07/17	3	14.90	1	14.85	14.85	2	11,491	0.02%
2019/07/15	0	0.00	2	15.00	14.90	-2	11,415	-0.02%
2019/07/10	3	14.87	0	0.00	14.95	3	11,648	0.03%
2019/07/09	0	0.00	0.1	14.90	14.95	-0.1	11,816	0.00%
2019/07/08	2	14.90	0	0.00	14.90	2	12,107	0.02%
2019/07/05	1	14.85	0	0.00	14.85	1	11,915	0.01%
2019/07/04	5	14.83	0	0.00	14.90	5	11,930	0.04%
2019/07/03	2.1	14.85	3	14.85	14.95	-0.9	11,763	-0.01%
2019/07/02	3	14.95	1	14.95	14.95	2	11,710	0.02%
2019/07/01	2	14.85	0	0.00	14.90	2	11,784	0.02%
2019/06/28	5	14.98	0	0.00	14.95	5	11,592	0.04%
2019/06/27	1	15.00	0	0.00	15.00	1	11,401	0.01%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	4	14.89	20	14.80	14.85	-16	10,705	-0.15%
2019/06/21	9	15.09	15	15.05	15.00	-6	10,147	-0.06%
2019/06/19	1	15.25	0	0.00	15.35	1	9,322	0.01%
2019/06/06	1	15.45	0	0.00	15.45	1	9,533	0.01%
2019/06/03	0	0.00	1	15.20	15.15	-1	9,263	-0.01%
2019/05/29	0	0.00	0.7	14.95	14.95	-0.7	9,421	-0.01%
2019/05/27	0	0.00	7	15.20	15.10	-7	10,084	-0.07%
2019/05/15	0	0.00	17	15.00	15.00	-17	10,211	-0.17%
2019/05/10	3	14.80	0	0.00	14.80	3	10,583	0.03%
2019/05/09	1	14.90	0	0.00	14.90	1	10,735	0.01%
2019/05/08	2	15.00	0	0.00	15.05	2	11,704	0.02%
2019/04/25	0	0.00	1	15.10	15.20	-1	12,439	-0.01%
2019/04/22	1	15.25	0	0.00	15.25	1	12,698	0.01%
2019/04/18	2	15.35	0	0.00	15.35	2	12,863	0.02%
2019/04/16	0	0.00	5	15.80	15.70	-5	12,625	-0.04%
2019/04/15	2	15.80	6.2	15.81	15.85	-4.2	12,472	-0.03%
2019/04/12	1	15.55	1	15.60	15.65	0	12,112	0.00%
2019/04/08	0	0.00	2	15.40	15.45	-2	11,830	-0.02%
2019/04/01	0	0.00	1	15.05	15.05	-1	11,637	-0.01%
2019/03/27	0	0.00	2	15.00	14.95	-2	11,835	-0.02%
2019/03/25	8	15.20	0	0.00	15.25	8	12,304	0.07%
2019/02/27	0	0.00	2	15.45	15.45	-2	15,633	-0.01%
2019/02/26	0	0.00	2	15.20	15.10	-2	14,980	-0.01%
2019/02/19	0	0.00	4	14.90	14.95	-4	14,643	-0.03%
2019/02/15	0	0.00	5.8	14.90	14.90	-5.8	14,807	-0.04%
2019/02/14	2	14.90	5	14.85	14.80	-3	14,734	-0.02%
2019/02/13	0	0.00	2.1	14.95	14.95	-2.1	14,645	-0.01%
2019/02/12	1	14.95	0	0.00	14.95	1	14,448	0.01%
2019/02/11	13	15.15	9	15.01	15.00	4	14,406	0.03%
2019/01/29	5	14.70	20	14.89	15.00	-15	13,868	-0.11%
2019/01/24	2	14.70	0	0.00	14.80	2	12,589	0.02%
2019/01/11	0	0.00	1	15.30	15.30	-1	11,436	-0.01%
2019/01/10	0	0.00	0.5	15.50	15.50	-0.5	11,263	0.00%
2018/12/28	1	15.80	0	0.00	15.80	1	11,148	0.01%
2018/12/27	0	0.00	0.1	15.85	15.95	-0.1	11,164	0.00%
2018/12/26	0	0.00	1	15.90	15.80	-1	11,141	-0.01%
2018/12/24	0	0.00	2.9	16.10	16.15	-2.9	11,157	-0.03%
2018/12/22	5	16.00	2	16.05	16.05	3	10,965	0.03%
2018/12/20	0	0.00	54	16.05	16.00	-54	10,561	-0.51%
2018/12/19	21	16.02	5.2	16.03	16.00	15.8	10,409	0.15%
2018/12/17	0	0.00	0.1	15.80	15.85	-0.1	9,825	0.00%
2018/12/14	0	0.00	1	15.55	15.50	-1	9,436	-0.01%
2018/12/11	1	15.50	5	15.60	15.55	-4	9,186	-0.04%
2018/12/05	4	15.70	0	0.00	15.60	4	9,019	0.04%
2018/12/04	1	15.75	2	15.80	15.75	-1	9,136	-0.01%
2018/12/03	45	16.00	3	15.95	15.95	42	9,016	0.47%
2018/11/30	1	16.05	0	0.00	16.10	1	8,769	0.01%
2018/11/29	1	16.25	6	16.11	16.15	-5	8,586	-0.06%
2018/11/28	8	16.23	1	16.20	16.05	7	7,939	0.09%
2018/11/26	0	0.00	2	15.20	14.95	-2	6,162	-0.03%
2018/11/20	0	0.00	5	14.65	14.65	-5	6,109	-0.08%
2018/11/12	3	14.57	0	0.00	14.60	3	6,417	0.05%
2018/10/16	2	13.85	0	0.00	13.85	2	5,962	0.03%
2018/09/27	0	0.00	0	14.80	14.80	0	5,430	0.00%
2018/09/25	0	0.00	5	14.80	14.75	-5	5,391	-0.09%
2018/09/17	5	14.60	0	0.00	14.55	5	5,391	0.09%
2018/09/14	2	14.60	0	0.00	14.65	2	5,376	0.04%
2018/09/07	0	0.00	1	15.25	15.25	-1	5,078	-0.02%
2018/09/06	2	15.30	0	0.00	15.30	2	4,964	0.04%
2018/09/05	0	0.00	19	15.55	15.45	-19	4,838	-0.39%
2018/09/04	19	15.65	0	0.00	15.65	19	4,736	0.40%
2018/08/22	0	0.00	10	15.60	15.50	-10	4,560	-0.22%
2018/08/21	2	14.95	0	0.00	14.90	2	4,250	0.05%
2018/08/20	2	14.95	0	0.00	15.00	2	4,144	0.05%
2018/08/17	1	15.05	0	0.00	15.00	1	4,145	0.02%
2018/08/09	0	0.00	1	14.90	14.85	-1	4,023	-0.02%
2018/08/02	1	14.90	0	0.00	14.90	1	4,085	0.02%
2018/07/27	0	0.00	1	15.00	15.05	-1	4,137	-0.02%
2018/07/26	0	0.00	1	15.00	15.05	-1	4,168	-0.02%
2018/07/25	2	14.85	0	0.00	14.80	2	4,267	0.05%
2018/07/24	0.5	14.90	0	0.00	15.00	0.5	4,533	0.01%
2018/07/18	4	14.88	0	0.00	14.90	4	4,708	0.08%
2018/07/02	10	14.65	0	0.00	14.70	10	5,401	0.19%
2018/06/27	0	0.00	0.1	14.65	14.65	-0.1	5,311	0.00%
2018/06/21	1	15.25	0	0.00	15.25	1	5,277	0.02%
2018/06/11	0	0.00	87	15.25	15.30	-87	5,379	-1.62%
2018/06/06	0	0.00	1	15.10	15.15	-1	5,323	-0.02%
2018/06/04	66	15.14	0	0.00	15.10	66	5,242	1.26%
2018/05/29	0	0.00	5	15.03	15.05	-5	5,222	-0.10%
2018/05/23	6	15.05	1	15.05	15.05	5	5,370	0.09%
2018/05/16	1	15.00	0	0.00	15.00	1	5,598	0.02%
2018/05/15	0	0.00	5	15.05	15.05	-5	5,729	-0.09%
2018/05/11	0	0.00	2	15.10	15.10	-2	6,124	-0.03%
2018/05/04	100	15.35	80	15.30	15.30	20	6,235	0.32%
2018/05/02	1	15.60	0	0.00	15.60	1	6,306	0.02%
2018/04/30	5	15.75	10	15.75	15.95	-5	6,262	-0.08%
2018/04/24	0	0.00	0	15.15	15.20	0	6,210	0.00%
2018/04/19	0.4	15.30	0	0.00	15.40	0.4	6,428	0.01%
2018/04/09	0	0.00	7	15.03	15.15	-7	6,979	-0.10%
2018/03/09	2	14.90	0	0.00	14.85	2	8,326	0.02%
2018/02/26	0	0.00	5	15.10	15.10	-5	8,822	-0.06%
2018/02/21	0.9	14.90	0	0.00	15.00	0.9	9,012	0.01%
2018/02/09	10	14.70	0	0.00	14.75	10	8,946	0.11%
2018/02/06	11	14.55	0	0.00	14.55	11	8,850	0.12%
2018/02/05	1	15.20	0	0.00	15.20	1	8,755	0.01%
2018/01/22	0	0.00	11	15.75	15.75	-11	8,839	-0.12%
2018/01/11	10	16.05	0	0.00	16.10	10	8,685	0.12%
2018/01/09	0	0.00	0	16.05	16.15	0	8,571	0.00%
2018/01/05	0	0.00	10	16.25	16.20	-10	8,362	-0.12%
2018/01/03	0	0.00	3	16.05	16.05	-3	8,123	-0.04%