長榮航 (2618)-美好-高雄券商分點個股進出

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
37.60
漲跌
▲1.70
漲幅
+4.74%
成交量
235,928張
產業
上市航運類股
2448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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

美好-高雄券商分點個股進出
美好-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	5	37.40	37	36.63	37.60	-32	89,198	-0.04%
2024/05/09	27.1	36.07	1	37.20	35.90	26.1	85,933	0.03%
2024/05/08	37	37.22	2	37.03	37.25	35	84,119	0.04%
2024/05/07	7	36.84	1	37.05	36.85	6	82,658	0.01%
2024/05/06	28.1	37.79	29	37.89	37.35	-0.9	82,642	0.00%
2024/05/03	8	37.09	12.5	37.87	37.70	-4.5	80,797	-0.01%
2024/05/02	3	36.92	19	36.84	37.00	-16	76,759	-0.02%
2024/04/30	10	35.51	39	35.47	35.55	-29	73,569	-0.04%
2024/04/29	9	36.57	26	36.94	36.25	-17	72,151	-0.02%
2024/04/26	6	35.86	62	35.69	36.65	-56	69,521	-0.08%
2024/04/25	2	34.80	11	35.04	34.35	-9	64,173	-0.01%
2024/04/24	1	34.05	349.1	33.91	34.55	-348.1	60,340	-0.58%	大賣/鉅額交易
2024/04/23	1	32.40	12	32.56	32.60	-11	54,767	-0.02%
2024/04/22	1	31.60	346	31.65	31.60	-345	52,771	-0.65%	大賣/鉅額交易
2024/04/19	344	31.15	0	0.00	31.10	344	51,692	0.67%	大買/鉅額交易
2024/04/18	0	0.00	345	31.62	31.50	-345	51,204	-0.67%	大賣/鉅額交易
2024/04/17	2	31.00	0	0.00	31.00	2	51,019	0.00%
2024/04/16	545	31.28	0	0.00	31.00	545	51,251	1.06%	大買/鉅額交易
2024/04/15	1	31.70	0.1	31.81	31.70	0.9	50,714	0.00%
2024/04/12	1.1	32.49	303	32.45	32.30	-302	50,535	-0.60%	大賣/鉅額交易
2024/04/11	1	32.55	4	32.51	32.70	-3	51,146	-0.01%
2024/04/10	1	31.60	0	0.00	31.70	1	50,017	0.00%
2024/04/09	1	31.25	6	31.90	31.85	-5	51,488	-0.01%
2024/04/08	242	31.20	0	0.00	31.15	242	55,358	0.44%	大買/鉅額交易
2024/04/03	2	31.60	0	0.00	31.40	2	55,352	0.00%
2024/04/02	135	32.00	2	31.95	31.95	133	55,172	0.24%	大買/鉅額交易
2024/04/01	40.2	32.40	1	32.45	32.35	39.1	55,309	0.07%
2024/03/29	7	31.70	1	31.75	31.95	6	54,782	0.01%
2024/03/28	32	31.80	0	0.00	31.60	32	55,315	0.06%
2024/03/27	3	31.66	3	31.70	31.70	0	56,306	0.00%
2024/03/26	3	31.04	0	0.00	30.95	3	56,274	0.01%
2024/03/25	12	31.47	0	0.00	31.40	12	56,413	0.02%
2024/03/22	5	31.39	0	0.00	31.35	5	57,499	0.01%
2024/03/21	12	31.18	0	0.00	31.15	12	58,716	0.02%
2024/03/20	11	31.32	2	31.15	31.05	9	58,705	0.02%
2024/03/19	14	31.38	2	31.33	31.40	12	58,636	0.02%
2024/03/18	282.5	31.27	0	0.00	31.20	282.5	58,848	0.48%	大買/鉅額交易
2024/03/15	4.2	31.35	0	0.00	31.35	4.2	59,222	0.01%
2024/03/14	15	32.29	7	33.19	31.85	8	59,051	0.01%
2024/03/13	2.3	32.54	0	0.00	32.60	2.3	58,765	0.00%
2024/03/12	0	0.00	3	32.55	32.65	-3	59,807	-0.01%
2024/03/11	11.2	31.84	0	0.00	31.90	11.2	58,960	0.02%
2024/03/08	3	31.88	2.3	31.91	32.05	0.7	58,766	0.00%
2024/03/07	0	31.30	4	31.35	31.25	-4	58,266	-0.01%
2024/03/05	10	31.45	0	0.00	31.25	10	59,067	0.02%
2024/03/04	0	31.10	0	0.00	31.10	0	59,580	0.00%
2024/03/01	3	31.12	2	31.10	31.05	1	60,142	0.00%
2024/02/29	0	30.85	0	0.00	31.45	0	60,698	0.00%
2024/02/27	0	31.15	0	0.00	30.70	0	61,743	0.00%
2024/02/26	1	31.00	0	0.00	31.05	1	62,874	0.00%
2024/02/23	2	30.88	0	0.00	30.80	2	63,945	0.00%
2024/02/22	1	31.50	1	31.25	31.20	0	64,466	0.00%
2024/02/21	0	31.47	0	0.00	31.45	0	65,910	0.00%
2024/02/20	1	31.40	0	0.00	31.40	1	68,022	0.00%
2024/02/19	0	31.50	0	0.00	31.50	0	72,345	0.00%
2024/02/16	0	31.50	4	31.65	31.55	-4	73,630	-0.01%
2024/02/15	7	31.34	0	0.00	31.35	7	74,006	0.01%
2024/02/05	5	32.25	2	32.15	32.25	3	74,070	0.00%
2024/02/02	6	31.95	2	31.98	31.90	4	73,920	0.01%
2024/02/01	0	0.00	14	31.92	32.05	-14	74,481	-0.02%
2024/01/31	0	31.65	1	31.40	31.60	-1	75,321	0.00%
2024/01/30	2	31.70	6	31.90	31.70	-4	75,716	-0.01%
2024/01/29	5	31.94	9.2	32.06	31.90	-4.2	76,658	-0.01%
2024/01/26	0	30.55	0	30.70	30.40	0	76,637	0.00%
2024/01/25	7	30.78	0	0.00	30.75	7	77,227	0.01%
2024/01/24	5	30.94	0	0.00	31.05	5	78,315	0.01%
2024/01/23	1	30.36	6	30.67	30.50	-5	78,079	-0.01%
2024/01/22	5	30.72	0	0.00	30.55	5	77,571	0.01%
2024/01/19	8.1	31.37	47	31.49	31.10	-38.9	76,903	-0.05%
2024/01/17	7	31.18	0	0.00	31.05	7	76,761	0.01%
2024/01/16	1	31.50	0	0.00	31.50	1	76,676	0.00%
2024/01/15	10	32.00	0	0.00	31.80	10	76,739	0.01%
2024/01/12	3	32.42	8	32.71	32.50	-5	76,555	-0.01%
2024/01/11	3	32.50	0	0.00	32.25	3	76,559	0.00%
2024/01/10	1	32.05	18	32.32	32.00	-17	76,706	-0.02%
2024/01/09	17	32.55	0	0.00	32.70	17	77,020	0.02%
2024/01/08	1	32.65	4	32.66	32.55	-3	77,513	0.00%
2024/01/05	11	32.93	0	0.00	32.65	11	77,423	0.01%
2024/01/04	5	32.95	4.5	33.42	33.50	0.5	76,715	0.00%
2024/01/03	19.3	33.20	10	33.11	32.95	9.3	75,922	0.01%
2024/01/02	7	33.19	76	32.94	33.50	-69	74,920	-0.09%
2023/12/29	0	0.00	1	31.45	31.45	-1	71,841	0.00%
2023/12/28	4	31.29	0	0.00	31.25	4	72,220	0.01%
2023/12/27	22	31.28	0	0.00	31.10	22	72,744	0.03%
2023/12/26	1	31.75	7	31.70	31.60	-6	72,586	-0.01%
2023/12/25	7	31.84	0	0.00	31.75	7	72,568	0.01%
2023/12/22	1	31.65	18	31.96	31.90	-17	72,029	-0.02%
2023/12/21	2	30.80	2	31.13	31.15	0	70,927	0.00%
2023/12/20	0	0.00	2	30.45	30.60	-2	71,212	0.00%
2023/12/19	8	30.22	7	30.00	30.15	1	71,294	0.00%
2023/12/18	12	30.92	19	30.88	30.85	-7	70,708	-0.01%
2023/12/15	3	31.75	0	0.00	31.75	3	69,651	0.00%
2023/12/14	5	31.70	1	32.00	31.75	4	69,475	0.01%
2023/12/13	6	31.59	0	0.00	31.65	6	69,112	0.01%
2023/12/12	7	31.71	1	31.65	31.80	6	69,164	0.01%
2023/12/11	1	32.05	0	0.00	32.05	1	68,982	0.00%
2023/12/08	8	32.50	9	32.57	32.35	-1	68,618	0.00%
2023/12/07	15	31.74	41	32.06	32.20	-26	66,999	-0.04%
2023/12/06	13	31.47	0	0.00	31.45	13	66,029	0.02%
2023/12/05	9	31.27	0	0.00	31.15	9	66,173	0.01%
2023/12/04	1	31.50	2.3	31.56	31.50	-1.3	66,169	0.00%
2023/12/01	3	31.10	0	0.00	31.10	3	65,686	0.00%
2023/11/30	1	30.95	0	0.00	31.30	1	65,686	0.00%
2023/11/29	3	31.17	11	31.10	31.00	-8	65,306	-0.01%
2023/11/28	4	31.26	7	31.54	31.45	-3	65,224	0.00%
2023/11/27	3	31.05	0	0.00	30.90	3	65,471	0.00%
2023/11/24	33.1	31.42	0	0.00	31.25	33.1	65,628	0.05%
2023/11/22	7	31.79	4	31.95	31.50	3	64,365	0.00%
2023/11/21	9	31.43	9	31.52	31.40	0	64,286	0.00%
2023/11/20	19	31.14	7	31.42	31.55	12	64,113	0.02%
2023/11/17	10.3	32.22	5	32.27	32.15	5.3	64,029	0.01%
2023/11/16	3	31.30	38.1	31.50	32.00	-35.1	63,345	-0.06%
2023/11/15	15	29.58	12	30.06	30.25	3	59,406	0.01%
2023/11/14	2	29.35	0	0.00	29.35	2	58,775	0.00%
2023/11/13	4	29.43	2	29.25	29.55	2	59,111	0.00%
2023/11/09	11	29.79	1	29.50	29.65	10	60,167	0.02%
2023/11/08	6	29.52	2	30.23	29.25	4	61,041	0.01%
2023/11/07	8	29.43	0	0.00	29.60	8	62,144	0.01%
2023/11/06	1	30.20	4	30.83	30.10	-3	62,457	0.00%
2023/11/03	1	29.75	23	29.85	30.00	-22	62,082	-0.04%
2023/11/02	4	28.83	1	28.85	28.85	3	61,123	0.00%
2023/11/01	1	28.25	11	28.45	28.60	-10	61,576	-0.02%
2023/10/31	7	27.64	3	27.65	27.40	4	60,577	0.01%
2023/10/30	5.3	27.42	0	0.00	27.40	5.3	61,133	0.01%
2023/10/27	2	27.80	6	27.81	27.85	-4	61,465	-0.01%
2023/10/26	47	27.36	1	27.70	27.30	46	61,540	0.07%
2023/10/25	2	27.58	0	0.00	27.55	2	61,614	0.00%
2023/10/24	1	27.20	17	27.54	27.70	-16	62,275	-0.03%
2023/10/23	1	27.20	1	27.40	27.20	0	62,462	0.00%
2023/10/20	9.3	26.27	1	26.45	26.50	8.3	62,627	0.01%
2023/10/19	1.3	26.89	0.4	26.90	26.95	0.9	62,571	0.00%
2023/10/18	5.1	26.78	0	0.00	26.60	5.1	63,031	0.01%
2023/10/17	20	26.99	0	0.00	26.85	20	63,796	0.03%
2023/10/16	11	27.66	0	0.00	27.50	11	64,578	0.02%
2023/10/13	2.4	28.73	0	0.00	28.70	2.4	64,736	0.00%
2023/10/12	2	29.10	17	28.87	29.20	-15	65,477	-0.02%
2023/10/11	17	28.39	0	0.00	28.35	17	68,256	0.02%
2023/10/06	25	29.44	20	29.25	29.25	5	70,395	0.01%
2023/10/05	14	29.96	14	29.82	29.75	0	71,183	0.00%
2023/10/04	15	28.48	0	0.00	28.30	15	71,694	0.02%
2023/10/03	4.1	29.03	0	0.00	28.90	4.1	71,898	0.01%
2023/10/02	1	29.45	0	0.00	29.45	1	72,665	0.00%
2023/09/28	1.1	29.77	0	0.00	29.75	1.1	73,856	0.00%
2023/09/27	1	30.00	0	0.00	30.00	1	77,735	0.00%
2023/09/26	1	29.75	0	0.00	29.75	1	78,753	0.00%
2023/09/25	1	30.00	0	0.00	30.00	1	80,116	0.00%
2023/09/22	4.2	29.25	3	29.65	29.65	1.2	80,792	0.00%
2023/09/21	9	29.81	1	29.70	29.60	8	82,446	0.01%
2023/09/20	1.2	30.04	0	0.00	29.95	1.2	84,301	0.00%
2023/09/19	8.5	30.29	2	30.30	30.25	6.5	87,030	0.01%
2023/09/18	1	30.65	1	30.85	30.50	0	88,705	0.00%
2023/09/15	2	30.73	2	30.65	30.65	0	90,329	0.00%
2023/09/14	2	30.60	2	30.60	30.80	0	91,828	0.00%
2023/09/13	2	30.38	1	30.70	30.70	1	93,299	0.00%
2023/09/12	1	30.75	0	0.00	30.70	1	97,478	0.00%
2023/09/11	17	30.44	2	30.75	30.35	15	104,860	0.01%
2023/09/08	7	31.07	0	0.00	30.95	7	110,902	0.01%
2023/09/07	1.1	31.27	0	0.00	31.25	1.1	112,551	0.00%
2023/09/06	1	31.95	0	0.00	31.65	1	114,490	0.00%
2023/09/05	2	31.85	10	32.30	31.80	-8	115,443	-0.01%
2023/09/04	1	32.05	0	0.00	32.05	1	117,118	0.00%
2023/09/01	2	32.08	1	32.00	32.00	1	118,249	0.00%
2023/08/31	2	31.60	0	0.00	31.50	2	119,485	0.00%
2023/08/30	26	31.77	0	0.00	31.80	26	120,792	0.02%
2023/08/29	1	32.30	0	0.00	32.30	1	123,359	0.00%
2023/08/28	6	32.53	0	0.00	32.05	6	127,421	0.00%
2023/08/25	3	33.57	0	0.00	33.05	3	128,346	0.00%
2023/08/24	6	33.29	1	33.35	33.30	5	129,959	0.00%
2023/08/23	5	33.52	1	34.65	33.30	4	133,086	0.00%
2023/08/22	3	34.00	11	33.90	33.90	-8	134,378	-0.01%
2023/08/21	1	32.95	0	0.00	33.00	1	135,442	0.00%
2023/08/18	16	33.39	11	33.86	33.20	5	136,919	0.00%
2023/08/17	10	33.00	0	0.00	33.50	10	139,316	0.01%
2023/08/16	10.1	33.50	15	33.77	33.50	-4.9	142,573	0.00%
2023/08/15	17	34.30	10	35.20	34.15	7	147,078	0.00%
2023/08/14	14.3	34.47	0	0.00	34.10	14.3	146,864	0.01%
2023/08/11	4	35.85	3	36.67	35.55	1	145,727	0.00%
2023/08/10	4.2	36.32	3	36.70	36.60	1.2	144,313	0.00%
2023/08/09	6	36.65	16	36.86	36.15	-10	143,920	-0.01%
2023/08/08	4	35.88	3	36.25	35.80	1	143,707	0.00%
2023/08/07	12.3	34.65	3	34.83	35.05	9.3	144,189	0.01%
2023/08/04	2.2	36.45	1	36.10	36.45	1.2	144,425	0.00%
2023/08/02	6	36.93	1	37.60	36.70	5	144,143	0.00%
2023/08/01	0	0.00	30.3	37.49	37.40	-30.3	143,342	-0.02%
2023/07/31	4.2	37.05	0	0.00	36.75	4.2	142,690	0.00%
2023/07/28	2	37.18	4	37.43	37.55	-2	142,083	0.00%
2023/07/27	12	37.69	15	37.92	37.85	-3	141,456	0.00%
2023/07/26	2	37.50	1	37.55	37.10	1	140,464	0.00%
2023/07/25	30	37.00	1	37.15	36.90	29	139,896	0.02%
2023/07/24	7	36.72	7	36.69	36.75	0	139,784	0.00%
2023/07/21	27	37.20	1	37.25	37.10	26	139,327	0.02%
2023/07/20	0	0.00	8	37.50	37.55	-8	138,483	-0.01%
2023/07/19	33.1	36.34	0	0.00	36.10	33.1	136,849	0.02%
2023/07/18	15	37.14	1	37.45	37.40	14	134,997	0.01%
2023/07/17	28	36.79	3	36.95	37.05	25	133,707	0.02%
2023/07/14	55	37.41	0	0.00	37.05	55	132,464	0.04%
2023/07/13	16.1	39.65	2	39.75	39.75	14.1	128,916	0.01%
2023/07/12	4	40.84	7	40.84	40.90	-3	126,050	0.00%
2023/07/11	2	40.18	3	40.58	40.30	-1	124,580	0.00%
2023/07/10	10	39.69	0	0.00	39.70	10	123,196	0.01%
2023/07/07	3	39.82	2	40.23	39.80	1	122,274	0.00%
2023/07/06	13	39.62	4	39.18	39.80	9	120,638	0.01%
2023/07/05	11.5	41.13	16.2	41.39	40.00	-4.7	118,877	0.00%
2023/07/04	6	40.31	3	40.38	40.20	3	114,639	0.00%
2023/07/03	6	40.21	1	40.00	40.10	5	113,426	0.00%
2023/06/30	8	40.16	4	39.98	39.80	4	111,771	0.00%
2023/06/29	4	40.21	9	40.06	40.45	-5	110,353	0.00%
2023/06/28	2	41.10	17.4	40.75	41.25	-15.4	108,199	-0.01%
2023/06/27	22.1	39.42	7	39.42	39.20	15.1	105,885	0.01%
2023/06/26	4	40.75	17.1	40.94	41.35	-13.1	102,709	-0.01%
2023/06/21	4	40.40	4	40.29	40.45	0	100,689	0.00%
2023/06/20	8.2	40.38	3	39.92	39.85	5.2	98,829	0.01%
2023/06/19	4	41.11	7	41.08	40.70	-3	96,875	0.00%
2023/06/16	100	40.81	38	40.81	40.20	62	94,814	0.07%
2023/06/15	31	40.73	93.5	41.00	41.35	-62.5	90,125	-0.07%
2023/06/14	21	39.14	24	38.39	39.65	-3	82,366	0.00%
2023/06/13	3	35.97	5.2	35.95	36.20	-2.2	76,265	0.00%
2023/06/12	26.5	34.33	5	34.73	34.85	21.5	74,525	0.03%
2023/06/09	5.5	36.05	11	36.13	35.85	-5.5	73,552	-0.01%
2023/06/08	23	35.30	7.2	35.83	35.90	15.8	72,502	0.02%
2023/06/07	6	36.00	4	36.16	35.60	2	71,507	0.00%
2023/06/06	4	36.00	16	35.98	35.85	-12	70,950	-0.02%
2023/06/05	14.3	35.51	9	36.61	35.55	5.3	69,179	0.01%
2023/06/02	5	36.45	3	36.50	36.45	2	67,042	0.00%
2023/06/01	5	35.11	13	35.18	36.00	-8	63,771	-0.01%
2023/05/31	2	33.83	5	34.01	33.95	-3	59,325	-0.01%
2023/05/30	24	33.68	20	33.74	33.55	4	57,565	0.01%
2023/05/29	10	33.20	82	33.47	33.60	-72	55,237	-0.13%
2023/05/26	16	32.36	4.5	32.27	32.30	11.5	51,682	0.02%
2023/05/25	13	31.33	10	31.55	31.55	3	49,054	0.01%
2023/05/24	1	30.55	4	30.98	31.00	-3	47,021	-0.01%
2023/05/23	13	30.95	6	30.48	30.35	7	45,941	0.02%
2023/05/22	38	30.29	36.4	30.40	30.70	1.6	44,192	0.00%
2023/05/19	1	28.80	39	29.45	29.60	-38	41,175	-0.09%
2023/05/18	0	0.00	1	28.20	28.30	-1	38,279	0.00%
2023/05/17	2	28.23	0	0.00	28.05	2	37,791	0.01%
2023/05/16	1	28.10	3.2	28.23	28.05	-2.2	37,987	-0.01%
2023/05/15	1	27.70	1	27.75	27.80	0	37,331	0.00%
2023/05/12	2	27.65	1	27.95	28.00	1	37,146	0.00%
2023/05/11	12	27.64	51	28.13	27.65	-39	36,393	-0.11%
2023/05/10	2	28.05	17	28.05	28.00	-15	35,316	-0.04%
2023/05/09	0	0.00	3	27.23	27.15	-3	33,860	-0.01%
2023/05/08	6	27.22	1	27.15	27.20	5	34,082	0.01%
2023/05/05	0	0.00	1	27.05	27.05	-1	34,171	0.00%
2023/05/04	1	27.00	0	0.00	26.95	1	35,153	0.00%
2023/05/03	2.1	27.15	2	27.05	27.10	0.1	36,710	0.00%
2023/05/02	1	27.20	1	26.85	27.05	0	37,136	0.00%
2023/04/28	5	26.75	1	26.70	26.85	4	37,564	0.01%
2023/04/27	10	26.44	5	26.69	26.35	5	37,696	0.01%
2023/04/26	2	25.30	1	25.60	25.55	1	37,400	0.00%
2023/04/25	3	26.08	1	26.00	25.65	2	37,844	0.01%
2023/04/21	11	26.03	0	0.00	26.00	11	38,839	0.03%
2023/04/20	0	0.00	3	26.48	26.25	-3	38,808	-0.01%
2023/04/17	1	27.05	1	27.05	27.05	0	38,771	0.00%
2023/04/14	2	27.28	0	0.00	27.30	2	38,614	0.01%
2023/04/13	2	27.53	2	27.20	27.25	0	38,894	0.00%
2023/04/11	3	26.70	1	26.80	26.80	2	38,461	0.01%
2023/04/06	1	26.55	0	0.00	26.45	1	40,482	0.00%
2023/03/31	2	27.05	1	26.90	26.85	1	40,614	0.00%
2023/03/29	3	27.20	0	0.00	27.15	3	41,579	0.01%
2023/03/28	0	0.00	1	26.85	26.70	-1	41,740	0.00%
2023/03/24	1	26.45	6	26.45	26.40	-5	42,583	-0.01%
2023/03/22	6	26.40	2	26.38	26.60	4	43,569	0.01%
2023/03/20	0.3	26.20	1	26.15	26.20	-0.7	43,926	0.00%
2023/03/17	0.1	26.00	0	0.00	26.10	0.1	44,419	0.00%
2023/03/16	8.1	26.05	0	0.00	25.75	8.1	44,575	0.02%
2023/03/15	0	0.00	1	27.05	26.70	-1	44,489	0.00%
2023/03/14	10.1	26.91	0	0.00	26.50	10.1	45,546	0.02%
2023/03/10	5.1	27.73	1	27.70	27.70	4.1	45,249	0.01%
2023/03/09	0	0.00	1	28.80	28.75	-1	44,861	0.00%
2023/03/07	3	28.35	0	0.00	28.30	3	47,061	0.01%
2023/03/06	1	28.50	0	0.00	28.30	1	47,196	0.00%
2023/03/03	0	0.00	40	28.60	28.35	-40	47,463	-0.08%
2023/03/02	2	28.43	2	28.35	28.30	0	47,514	0.00%
2023/03/01	2	28.15	2	27.95	28.05	0	47,400	0.00%
2023/02/24	5	28.40	1	28.30	28.30	4	47,038	0.01%
2023/02/23	4	28.60	0	0.00	28.55	4	46,949	0.01%
2023/02/22	3	28.52	0	0.00	28.50	3	47,364	0.01%
2023/02/21	1	29.05	1	29.10	28.90	0	46,997	0.00%
2023/02/20	1	30.20	0	0.00	29.60	1	46,359	0.00%
2023/02/17	4	29.65	2	29.45	29.30	2	45,261	0.00%
2023/02/16	2	29.65	6	29.43	29.70	-4	44,632	-0.01%
2023/02/14	0	0.00	3	28.82	28.85	-3	42,477	-0.01%
2023/02/13	3.5	28.39	2	28.25	28.20	1.5	42,233	0.00%
2023/02/09	1.5	29.18	1	29.10	29.05	0.5	44,094	0.00%
2023/02/08	1	29.20	1.3	29.06	29.10	-0.3	44,902	0.00%
2023/02/07	3	29.33	2	29.20	29.20	1	44,953	0.00%
2023/02/06	1.3	29.53	2	29.65	29.45	-0.7	44,848	0.00%
2023/02/03	2	29.60	2	29.40	29.30	0	44,870	0.00%
2023/02/02	6	29.42	2	29.40	29.35	4	44,917	0.01%
2023/02/01	1	29.80	5.2	29.81	29.95	-4.2	44,696	-0.01%
2023/01/31	3	29.03	8	28.99	29.00	-5	43,648	-0.01%
2023/01/30	0	0.00	1	28.50	28.90	-1	43,543	0.00%
2023/01/17	13	28.27	0	0.00	28.40	13	43,399	0.03%
2023/01/13	1	28.75	4	28.67	28.65	-3	43,940	-0.01%
2023/01/12	29	28.35	5	28.50	28.35	24	44,024	0.05%
2023/01/11	2	28.53	3	28.90	28.35	-1	44,394	0.00%
2023/01/09	1	28.30	1	28.45	28.30	0	46,172	0.00%
2023/01/05	2	28.45	2.3	28.53	28.00	-0.3	51,311	0.00%
2023/01/04	1	28.15	0	0.00	28.20	1	51,783	0.00%
2023/01/03	0.2	27.90	1	28.00	28.15	-0.8	52,440	0.00%
2022/12/30	1	28.30	2	28.28	28.15	-1	52,944	0.00%
2022/12/29	7	28.03	5	28.02	28.15	2	53,529	0.00%
2022/12/28	6.1	28.50	32	28.33	28.20	-25.9	53,881	-0.05%
2022/12/27	35.1	29.27	7	29.14	28.45	28.1	54,409	0.05%
2022/12/26	4	28.25	5	28.50	28.15	-1	53,802	0.00%
2022/12/23	14.1	28.11	10	28.20	28.10	4.1	55,178	0.01%
2022/12/22	3	28.67	5	28.78	28.70	-2	56,577	0.00%
2022/12/21	4	27.48	2	27.55	27.65	2	59,244	0.00%
2022/12/20	0.3	27.20	0	0.00	27.05	0.3	61,158	0.00%
2022/12/19	5	28.16	0	0.00	27.95	5	61,954	0.01%
2022/12/16	2	28.88	2	28.83	28.60	0	64,207	0.00%
2022/12/15	3	28.28	5	28.58	28.75	-2	67,528	0.00%
2022/12/14	0	0.00	2	28.00	28.20	-2	67,576	0.00%
2022/12/13	6	27.91	4	27.81	27.75	2	69,617	0.00%
2022/12/12	3	28.47	3	28.40	28.05	0	70,120	0.00%
2022/12/09	1	28.40	2	28.53	28.35	-1	70,747	0.00%
2022/12/08	1	28.00	0	0.00	28.05	1	70,674	0.00%
2022/12/07	2.4	27.75	2	28.05	28.00	0.4	70,633	0.00%
2022/12/06	3	28.22	2	28.80	27.80	1	70,668	0.00%
2022/12/05	4	28.29	7	28.49	28.40	-3	70,019	0.00%
2022/12/02	0	0.00	1	27.60	27.60	-1	69,224	0.00%
2022/12/01	4	27.93	2	27.95	27.80	2	69,356	0.00%
2022/11/30	26	27.70	0	0.00	27.95	26	69,041	0.04%
2022/11/29	6	27.97	10	27.34	28.30	-4	68,147	-0.01%
2022/11/28	5	26.15	6	26.32	26.25	-1	67,058	0.00%
2022/11/25	0	0.00	1	26.40	26.05	-1	67,650	0.00%
2022/11/24	1	26.10	15	26.15	26.15	-14	68,509	-0.02%
2022/11/23	1	26.00	1	26.10	26.05	0	68,800	0.00%
2022/11/21	16	26.07	7	26.15	25.75	9	73,699	0.01%
2022/11/18	1	26.40	2	26.63	26.25	-1	73,689	0.00%
2022/11/17	7	25.89	0	0.00	25.95	7	73,278	0.01%
2022/11/16	0	0.00	2	26.00	25.75	-2	73,327	0.00%
2022/11/14	3	25.92	3	26.00	26.05	0	73,582	0.00%
2022/11/11	7	26.00	5	26.50	25.70	2	73,390	0.00%
2022/11/09	2	25.55	0	0.00	25.55	2	73,752	0.00%
2022/11/08	3	25.78	5	25.95	25.40	-2	73,733	0.00%
2022/11/04	0	0.00	1	24.50	25.00	-1	72,333	0.00%
2022/11/03	2	23.35	0	0.00	23.35	2	71,899	0.00%
2022/11/01	0	0.00	0.1	23.65	23.85	-0.1	72,271	0.00%
2022/10/31	3	23.62	0	0.00	23.40	3	72,665	0.00%
2022/10/28	0	0.00	2	24.08	23.65	-2	73,739	0.00%
2022/10/27	0	0.00	1	23.70	23.75	-1	73,993	0.00%
2022/10/26	2	23.05	3.2	22.91	22.90	-1.2	74,386	0.00%
2022/10/24	1	23.55	1	23.90	23.40	0	75,085	0.00%
2022/10/21	1	23.50	0	0.00	23.15	1	75,819	0.00%
2022/10/20	1	23.20	0	0.00	23.50	1	75,858	0.00%
2022/10/19	0	0.00	2	24.50	24.10	-2	75,776	0.00%
2022/10/18	0	0.00	3	24.30	24.30	-3	75,727	0.00%
2022/10/17	4	23.45	2	23.75	24.25	2	75,545	0.00%
2022/10/14	37	25.04	6	24.05	24.35	31	75,165	0.04%
2022/10/13	2.2	26.07	2	25.75	25.15	0.2	73,789	0.00%
2022/10/12	1	28.15	1	28.30	27.90	0	74,013	0.00%
2022/10/11	1	28.25	1	28.10	28.10	0	74,680	0.00%
2022/10/07	6	29.13	6	29.12	29.15	0	75,082	0.00%
2022/10/06	4	28.13	4	28.15	28.60	0	75,752	0.00%
2022/10/05	1	28.40	0	0.00	27.85	1	78,491	0.00%
2022/10/03	3	28.33	1	28.40	28.00	2	79,710	0.00%
2022/09/30	4	27.60	6	27.00	28.20	-2	80,772	0.00%
2022/09/29	1	28.50	2	28.68	28.80	-1	81,050	0.00%
2022/09/28	6	28.68	2	28.55	27.90	4	80,807	0.00%
2022/09/27	2	30.40	1	30.50	31.00	1	79,397	0.00%
2022/09/26	4	31.90	1.6	31.80	31.85	2.4	79,096	0.00%
2022/09/23	21	33.44	9	32.83	32.75	12	80,227	0.01%
2022/09/22	6	34.77	4	35.54	33.90	2	79,488	0.00%
2022/09/21	9	34.78	8	34.82	35.10	1	76,689	0.00%
2022/09/20	12	35.00	14	34.77	35.10	-2	76,762	0.00%
2022/09/16	3	34.15	2.2	33.88	33.95	0.8	77,260	0.00%
2022/09/15	2	34.00	2	33.95	33.75	0	78,936	0.00%
2022/09/14	0	0.00	1	33.30	33.45	-1	82,255	0.00%
2022/09/13	1	34.05	1	33.75	33.85	0	84,598	0.00%
2022/09/12	2	33.98	7	33.92	33.90	-5	86,097	-0.01%
2022/09/08	1	32.95	2	33.15	33.15	-1	89,164	0.00%
2022/09/07	3	32.33	0	32.20	32.20	3	90,172	0.00%
2022/09/06	1	33.40	2	32.88	32.70	-1	90,728	0.00%
2022/09/05	1	32.85	0	0.00	32.60	1	92,084	0.00%
2022/09/01	1	33.80	1	33.70	33.65	0	94,256	0.00%
2022/08/31	2	33.80	4	33.85	33.75	-2	94,305	0.00%
2022/08/30	3	32.93	4	33.20	33.00	-1	94,290	0.00%
2022/08/29	7	32.82	2	33.08	32.60	5	95,204	0.01%
2022/08/26	6	33.36	15	33.88	34.15	-9	95,233	-0.01%
2022/08/25	0	0.00	3	32.02	31.85	-3	94,523	0.00%
2022/08/23	3	31.90	0	0.00	31.80	3	100,430	0.00%
2022/08/19	0	31.80	0	0.00	31.70	0	103,937	0.00%
2022/08/18	0	0.00	1	32.20	32.30	-1	105,384	0.00%
2022/08/17	2	32.40	0	0.00	32.20	2	107,044	0.00%
2022/08/16	0	0.00	1	31.80	32.10	-1	107,782	0.00%
2022/08/11	0	0.00	0	32.00	31.95	0	112,567	0.00%
2022/08/05	1	31.25	1	31.45	31.70	0	119,333	0.00%
2022/08/04	1	30.00	0	0.00	30.55	1	123,675	0.00%
2022/08/03	1	30.75	1	31.15	30.75	0	124,038	0.00%
2022/08/01	11	33.32	10	32.95	32.95	1	125,884	0.00%
2022/07/29	0	0.00	9	33.95	33.90	-9	126,359	-0.01%
2022/07/28	8	33.95	0	0.00	33.60	8	127,707	0.01%
2022/07/27	10	34.05	11	34.12	34.30	-1	128,412	0.00%
2022/07/26	10	33.65	12	33.98	33.80	-2	130,003	0.00%
2022/07/25	0	0.00	0.2	33.95	33.95	-0.2	132,455	0.00%
2022/07/22	2	33.85	3	34.12	34.15	-1	133,787	0.00%
2022/07/21	2	34.00	2	34.38	34.25	0	136,095	0.00%
2022/07/20	10	34.60	28	34.13	34.00	-18	138,831	-0.01%
2022/07/19	10	33.55	24	33.98	34.15	-14	139,958	-0.01%
2022/07/18	10	33.15	16	33.10	33.15	-6	140,182	0.00%
2022/07/15	21	32.48	10	32.35	32.35	11	140,536	0.01%
2022/07/14	15	32.77	15	33.18	32.90	0	142,385	0.00%
2022/07/13	5	33.37	25	33.65	33.00	-20	143,843	-0.01%
2022/07/12	16	31.88	14.5	31.65	31.65	1.5	144,495	0.00%
2022/07/11	62	32.65	77	32.82	32.80	-15	147,671	-0.01%
2022/07/08	11	32.62	7	32.59	32.10	4	154,058	0.00%
2022/07/07	12	31.70	12.5	31.90	32.40	-0.5	161,643	0.00%
2022/07/06	34	31.98	14	31.71	31.60	20	163,831	0.01%
2022/07/05	20	31.70	38	31.91	32.30	-18	165,592	-0.01%
2022/07/04	10	31.01	9.5	31.00	31.05	0.5	166,621	0.00%
2022/07/01	22	31.29	16	29.99	29.75	6	168,453	0.00%
2022/06/30	75	31.94	84	31.72	31.65	-9	168,841	-0.01%
2022/06/29	32	30.61	18	31.08	31.60	14	168,883	0.01%
2022/06/27	1	31.80	5	31.43	31.20	-4	169,867	0.00%
2022/06/24	12	30.31	13	30.92	30.30	-1	170,737	0.00%
2022/06/23	15	31.25	41	30.79	30.35	-26	169,859	-0.02%
2022/06/22	40	31.85	72	32.05	31.75	-32	169,261	-0.02%
2022/06/21	123	30.68	66	30.29	31.55	57	167,962	0.03%	大買/
2022/06/20	1.1	29.76	11	29.39	28.70	-9.9	167,436	-0.01%
2022/06/17	7	29.94	1	30.00	29.90	6	168,281	0.00%
2022/06/16	5	32.38	2	33.05	31.45	3	167,078	0.00%
2022/06/15	9	32.48	4	32.35	32.10	5	169,917	0.00%
2022/06/14	1.1	31.87	1	32.30	32.35	0.1	175,565	0.00%
2022/06/13	4	32.24	5	32.94	32.65	-1	177,186	0.00%
2022/06/10	16	33.06	0	0.00	32.85	16	178,491	0.01%
2022/06/08	4	33.90	3	33.97	33.85	1	179,405	0.00%
2022/06/07	8	34.39	1	34.10	34.10	7	182,089	0.00%
2022/06/06	6	34.93	2	35.05	34.90	4	183,639	0.00%
2022/06/02	4	34.93	10	35.14	35.50	-6	186,884	0.00%
2022/06/01	8	34.27	5	34.46	34.20	3	188,957	0.00%
2022/05/31	6	34.26	4	34.26	34.10	2	191,612	0.00%
2022/05/30	0	0.00	10	34.23	34.20	-10	191,231	-0.01%
2022/05/27	3	33.60	3	33.50	32.90	0	193,703	0.00%
2022/05/26	7	33.44	1	33.75	32.85	6	196,971	0.00%
2022/05/25	1	32.40	18	33.35	33.55	-17	201,732	-0.01%
2022/05/24	1	32.50	0	0.00	31.95	1	209,891	0.00%
2022/05/23	6	31.98	5	31.79	32.35	1	216,163	0.00%
2022/05/20	2	30.85	1	30.65	30.70	1	221,814	0.00%
2022/05/19	4	30.23	4	30.28	30.75	0	226,788	0.00%
2022/05/18	2	32.33	3	32.30	31.75	-1	234,923	0.00%
2022/05/17	3	31.95	1	32.50	31.80	2	243,387	0.00%
2022/05/16	1	31.95	2	31.80	32.25	-1	247,932	0.00%
2022/05/13	7	31.52	5	31.74	31.80	2	253,732	0.00%
2022/05/12	21.1	32.34	1	31.50	31.15	20.1	254,671	0.01%
2022/05/11	1	35.35	0	0.00	34.55	1	254,975	0.00%
2022/05/10	3.1	34.75	7	35.01	35.70	-3.9	257,234	0.00%
2022/05/09	6	35.79	2	35.55	35.00	4	259,304	0.00%
2022/05/06	7	35.31	4	35.79	36.20	3	260,951	0.00%
2022/05/05	14	35.70	3	36.10	35.90	11	261,435	0.00%
2022/05/04	3	35.75	6	35.93	35.70	-3	259,883	0.00%
2022/05/03	7	35.68	2	35.90	35.50	5	258,777	0.00%
2022/04/29	0	0.00	1	35.65	35.65	-1	257,165	0.00%
2022/04/28	7	34.64	5	34.50	33.75	2	254,926	0.00%
2022/04/27	2	33.78	2	34.45	34.60	0	253,462	0.00%
2022/04/26	7.1	36.33	6	35.53	35.05	1.1	251,105	0.00%
2022/04/25	4	34.85	5	35.42	36.25	-1	247,302	0.00%
2022/04/22	5	35.38	111.1	35.24	36.15	-106.1	244,832	-0.04%	大賣/鉅額交易
2022/04/21	1	35.40	3	35.47	35.65	-2	243,174	0.00%
2022/04/20	26.2	35.79	4	35.05	34.80	22.2	242,518	0.01%
2022/04/19	3	35.42	2	35.45	35.35	1	240,763	0.00%
2022/04/18	16	34.76	3	35.32	34.45	13	238,385	0.01%
2022/04/15	16	36.88	4	36.68	36.30	12	235,455	0.01%
2022/04/14	7	36.25	52	36.71	37.35	-45	233,728	-0.02%
2022/04/13	310	35.02	314.1	35.75	35.25	-4.1	227,102	0.00%	大買/大賣/
2022/04/12	303	33.64	314	33.18	34.10	-11	218,849	-0.01%	大買/大賣/
2022/04/11	15	33.26	8	33.73	33.65	7	215,853	0.00%
2022/04/08	1	33.35	9	33.16	33.75	-8	214,422	0.00%
2022/04/07	18	33.15	0	0.00	32.00	18	212,367	0.01%
2022/04/06	3	33.23	2	33.58	34.20	1	209,863	0.00%
2022/04/01	6	32.38	7	32.80	33.00	-1	207,903	0.00%
2022/03/31	3	32.65	11	32.95	32.25	-8	207,130	0.00%
2022/03/30	7	32.66	2	33.08	32.20	5	207,403	0.00%
2022/03/29	1	33.05	18	32.76	32.30	-17	206,220	-0.01%
2022/03/28	5	31.23	1	31.40	31.25	4	204,369	0.00%
2022/03/25	5	31.41	0	0.00	31.00	5	204,483	0.00%
2022/03/24	5.1	31.45	0	0.00	31.55	5.1	203,698	0.00%
2022/03/23	3	32.65	56	32.92	32.45	-53	202,526	-0.03%
2022/03/22	38	32.76	5	32.61	32.20	33	202,413	0.02%
2022/03/21	3	33.22	38	33.24	33.05	-35	201,588	-0.02%
2022/03/18	52	33.22	22	33.12	33.50	30	202,480	0.01%
2022/03/17	77	32.67	104.5	32.95	33.55	-27.5	202,948	-0.01%	大賣/
2022/03/16	32	30.63	105	30.71	31.00	-73	202,345	-0.04%	大賣/
2022/03/15	87	30.66	3	30.30	29.50	84	206,672	0.04%
2022/03/14	3	29.90	3	29.87	29.60	0	208,853	0.00%
2022/03/11	2	29.55	13.5	29.75	30.25	-11.5	211,975	-0.01%
2022/03/10	8	30.14	12	29.85	29.80	-4	211,938	0.00%
2022/03/09	7	28.58	3	28.63	28.30	4	210,120	0.00%
2022/03/08	6.2	28.91	54	29.28	27.95	-47.8	209,391	-0.02%
2022/03/07	23	30.02	5	30.00	29.80	18	206,618	0.01%
2022/03/04	49	32.58	23	32.63	32.05	26	205,273	0.01%
2022/03/03	62	32.62	160	32.23	32.70	-98	206,153	-0.05%	大賣/
2022/03/02	33	31.09	17	31.11	31.40	16	207,895	0.01%
2022/03/01	129	32.29	12	32.54	32.10	117	209,268	0.06%	大買/鉅額交易
2022/02/25	17	33.17	24	33.78	32.25	-7	209,948	0.00%
2022/02/24	282	34.04	262.5	34.63	33.00	19.5	206,874	0.01%	大買/大賣/
2022/02/23	12	33.97	30	33.91	35.50	-18	200,874	-0.01%
2022/02/22	387	32.04	304	32.60	32.95	83	197,493	0.04%	大買/大賣/
2022/02/21	13	33.31	55	33.13	32.40	-42	194,400	-0.02%
2022/02/18	24	34.87	39	34.77	35.00	-15	194,210	-0.01%
2022/02/17	73	32.78	22.1	33.91	34.80	50.9	193,957	0.03%
2022/02/16	34	32.16	30	31.78	31.65	4	187,954	0.00%
2022/02/15	305	29.73	330	30.25	31.25	-25	186,760	-0.01%	大買/大賣/
2022/02/14	9	29.59	3	29.70	29.10	6	185,349	0.00%
2022/02/11	7	29.75	15.1	29.88	30.15	-8.1	187,608	0.00%
2022/02/10	14	28.93	19.4	28.94	28.85	-5.4	187,661	0.00%
2022/02/09	10	28.22	8.1	28.30	28.40	1.9	188,780	0.00%
2022/02/08	5	27.05	8	27.16	27.35	-3	186,505	0.00%
2022/02/07	0	0.00	9.9	26.28	26.40	-9.9	185,701	-0.01%
2022/01/26	1	24.05	11	24.02	24.00	-10	185,914	-0.01%
2022/01/25	2.5	23.75	27	23.65	23.55	-24.5	188,781	-0.01%
2022/01/24	0	0.00	1	24.40	24.35	-1	190,016	0.00%
2022/01/21	2.4	24.65	0	0.00	24.35	2.4	189,644	0.00%
2022/01/20	0.1	25.00	0	0.00	25.30	0.1	189,245	0.00%
2022/01/19	11.3	25.56	10	25.10	25.10	1.3	188,848	0.00%
2022/01/18	4.3	25.85	0	0.00	25.60	4.3	188,171	0.00%
2022/01/17	0	0.00	2.1	25.75	25.90	-2.1	187,860	0.00%
2022/01/13	1	25.10	0	0.00	25.10	1	186,821	0.00%
2022/01/12	5.3	25.52	2	25.70	25.30	3.3	185,939	0.00%
2022/01/10	2	26.93	0	0.00	26.25	2	184,687	0.00%
2022/01/07	9	26.73	6	27.18	27.00	3	183,612	0.00%
2022/01/06	2	27.45	1	27.70	27.30	1	181,086	0.00%
2022/01/05	2	27.38	44	27.62	27.30	-42	180,570	-0.02%
2022/01/04	2	26.68	2	27.13	27.25	0	179,822	0.00%
2022/01/03	5	27.01	1	27.00	26.85	4	178,680	0.00%
2021/12/30	2	27.50	3	27.80	27.95	-1	177,148	0.00%
2021/12/29	23	27.77	30	27.91	27.25	-7	176,277	0.00%
2021/12/28	4	27.40	3	27.40	27.40	1	175,596	0.00%
2021/12/27	1	26.80	6.1	27.03	27.40	-5.1	176,831	0.00%
2021/12/24	10	27.02	2.1	27.34	26.80	7.9	176,270	0.00%
2021/12/23	2	26.75	0	0.00	26.60	2	174,968	0.00%
2021/12/22	2	27.00	1.5	27.00	26.60	0.5	174,588	0.00%
2021/12/21	5	26.67	0	0.00	26.75	5	174,222	0.00%
2021/12/20	1	26.80	2	26.95	27.25	-1	173,434	0.00%
2021/12/17	2	26.45	1	27.10	26.40	1	172,341	0.00%
2021/12/16	10.2	27.27	4	27.00	26.80	6.2	171,136	0.00%
2021/12/15	6	27.33	4	27.06	27.25	2	169,131	0.00%
2021/12/14	6.1	26.78	30	27.80	26.20	-23.9	167,078	-0.01%
2021/12/13	83.2	27.85	22	28.23	27.60	61.2	163,366	0.04%
2021/12/10	29.2	30.03	38	30.09	29.30	-8.8	158,566	-0.01%
2021/12/09	4	29.43	58.2	29.84	30.10	-54.2	152,589	-0.04%
2021/12/08	4	27.64	16.4	28.77	28.65	-12.4	144,806	-0.01%
2021/12/07	16	26.83	12.9	27.15	27.90	3.1	139,757	0.00%
2021/12/06	1	26.15	2	26.05	26.20	-1	135,361	0.00%
2021/12/03	1	25.40	7	25.99	25.15	-6	133,389	0.00%
2021/12/02	0	0.00	3	25.12	25.00	-3	131,359	0.00%
2021/12/01	1	24.65	1.2	25.00	25.85	-0.2	129,445	0.00%
2021/11/30	5	25.55	4	25.55	25.20	1	127,572	0.00%
2021/11/29	13	23.99	32	24.16	23.75	-19	124,348	-0.02%
2021/11/26	24.1	26.17	29	26.88	25.85	-4.9	119,821	0.00%
2021/11/25	3	28.45	2	28.95	28.70	1	113,469	0.00%
2021/11/24	122	26.93	144	27.13	28.35	-22	107,192	-0.02%	大買/大賣/
2021/11/23	46.1	26.74	25	26.26	25.80	21.1	101,841	0.02%
2021/11/22	39	27.61	74	27.08	26.40	-35	98,347	-0.04%
2021/11/19	11.1	27.64	41.2	27.75	27.20	-30.1	94,565	-0.03%
2021/11/18	44	28.38	11	28.41	28.30	33	91,015	0.04%
2021/11/17	72	28.65	44	28.76	29.25	28	87,888	0.03%
2021/11/16	61	28.14	102	28.28	28.00	-41	81,996	-0.05%	大賣/
2021/11/15	18	26.10	4.2	26.14	26.75	13.8	71,339	0.02%
2021/11/12	27.1	26.20	43	26.31	26.40	-15.9	68,470	-0.02%
2021/11/11	28.2	26.93	38	26.84	27.10	-9.9	63,481	-0.02%
2021/11/10	26	25.07	25.6	25.48	25.75	0.4	57,761	0.00%
2021/11/09	13	24.42	36.3	24.17	24.95	-23.3	52,564	-0.04%
2021/11/08	17	23.22	14	23.06	23.50	3	47,885	0.01%
2021/11/05	0	0.00	1	21.40	21.60	-1	43,970	0.00%
2021/11/04	34	21.76	31	21.50	21.00	3	45,051	0.01%
2021/11/03	0.1	20.65	5	20.72	20.70	-4.9	43,869	-0.01%
2021/11/02	7	20.30	18	20.69	20.50	-11	42,033	-0.03%
2021/11/01	29.2	19.74	31	19.79	19.65	-1.8	39,051	0.00%
2021/10/29	0	0.00	8	18.74	18.85	-8	37,220	-0.02%
2021/10/28	0	0.00	5	18.70	18.60	-5	36,898	-0.01%
2021/10/26	1	18.25	1	18.35	18.30	0	36,933	0.00%
2021/10/25	0	0.00	3	18.40	18.35	-3	37,273	-0.01%
2021/10/22	1	18.25	0	0.00	18.20	1	37,815	0.00%
2021/10/21	26	18.67	0	0.00	18.40	26	38,612	0.07%
2021/10/19	2	18.80	5	19.00	18.90	-3	39,864	-0.01%
2021/10/14	2	18.35	0	0.00	18.20	2	41,232	0.00%
2021/10/13	0	0.00	3	18.65	18.70	-3	41,310	-0.01%
2021/10/08	0	0.00	4	18.35	18.35	-4	42,155	-0.01%
2021/10/07	0	0.00	3	18.40	18.25	-3	43,612	-0.01%
2021/10/06	1	18.25	0	0.00	18.20	1	45,350	0.00%
2021/10/04	3	19.05	0	0.00	18.50	3	46,682	0.01%
2021/09/30	0	0.00	4	18.95	18.90	-4	46,679	-0.01%
2021/09/29	1	18.50	0	0.00	18.60	1	47,131	0.00%
2021/09/28	0	0.00	3	18.55	18.60	-3	47,740	-0.01%
2021/09/27	3	18.25	3	18.20	18.35	0	48,343	0.00%
2021/09/23	0	0.00	1	17.45	17.65	-1	50,895	0.00%
2021/09/22	1	17.25	0	0.00	17.15	1	52,750	0.00%
2021/09/16	0	0.00	20	17.35	17.35	-20	57,256	-0.03%
2021/09/15	0	0.00	1	17.40	17.35	-1	59,561	0.00%
2021/09/14	1	17.50	1	17.55	17.50	0	62,382	0.00%
2021/09/13	0	0.00	5	17.70	17.70	-5	73,236	-0.01%
2021/09/10	3	17.52	1	17.65	17.80	2	80,826	0.00%
2021/09/09	4	17.33	1	17.35	17.30	3	82,756	0.00%
2021/09/08	3	17.92	8	17.96	17.80	-5	83,818	-0.01%
2021/09/07	1	17.90	1	18.10	17.90	0	85,646	0.00%
2021/09/06	1.1	17.86	0	0.00	17.70	1.1	87,128	0.00%
2021/09/03	1	18.35	0	0.00	18.20	1	89,262	0.00%
2021/09/02	1	18.50	2	18.58	18.45	-1	91,633	0.00%
2021/08/31	3	19.30	1	19.20	19.20	2	98,050	0.00%
2021/08/30	0	0.00	1	19.00	19.00	-1	102,615	0.00%
2021/08/27	8	19.03	0	0.00	19.05	8	113,704	0.01%
2021/08/26	2	18.83	0	0.00	18.90	2	114,921	0.00%
2021/08/24	3	18.68	1	18.70	18.65	2	117,844	0.00%
2021/08/23	0	0.00	0.2	19.00	19.10	-0.2	118,241	0.00%
2021/08/19	1	18.50	3.4	18.57	18.35	-2.4	123,086	0.00%
2021/08/18	2	18.05	8	17.83	18.50	-6	122,758	0.00%
2021/08/17	1	18.30	2	18.33	18.35	-1	122,033	0.00%
2021/08/16	2	18.23	1	18.30	18.20	1	122,294	0.00%
2021/08/13	13	19.28	5	19.37	18.80	8	122,098	0.01%
2021/08/12	4	18.80	3	18.97	18.75	1	121,341	0.00%
2021/08/11	6	18.57	2	18.90	18.45	4	121,801	0.00%
2021/08/10	38	19.45	8	19.34	19.40	30	121,967	0.02%
2021/08/09	0	0.00	3	19.70	20.00	-3	120,625	0.00%
2021/08/06	1	18.20	0	0.00	18.20	1	120,024	0.00%
2021/08/04	1	18.10	8	18.11	18.20	-7	123,277	-0.01%
2021/08/03	0.2	18.25	0	0.00	18.15	0.2	125,381	0.00%
2021/08/02	0	0.00	4	18.09	18.50	-4	126,728	0.00%
2021/07/30	3	18.33	0	0.00	18.25	3	128,275	0.00%
2021/07/29	0	0.00	3	18.77	18.95	-3	129,505	0.00%
2021/07/28	3.2	18.39	1	18.30	18.50	2.2	130,901	0.00%
2021/07/27	24	19.23	13	19.26	18.90	11	133,244	0.01%
2021/07/26	0.1	18.85	0	0.00	18.80	0.1	133,790	0.00%
2021/07/23	0	0.00	1	18.70	19.10	-1	134,889	0.00%
2021/07/22	0.1	18.00	0	0.00	18.00	0.1	137,925	0.00%
2021/07/21	1.2	18.48	0	0.00	18.10	1.2	139,472	0.00%
2021/07/20	1	18.70	0	0.00	18.65	1	140,025	0.00%
2021/07/14	2	18.20	2	18.15	18.50	0	152,523	0.00%
2021/07/13	3	18.88	1	19.35	18.70	2	153,671	0.00%
2021/07/12	4.1	19.70	3	19.65	19.70	1.1	152,816	0.00%
2021/07/09	53	20.14	1	20.40	20.10	52	152,497	0.03%
2021/07/07	5	20.73	15	20.81	20.75	-10	159,656	-0.01%
2021/07/06	0	0.00	1	20.75	20.75	-1	159,274	0.00%
2021/07/05	5	20.20	21	20.11	20.60	-16	159,608	-0.01%
2021/07/02	11	20.15	0	0.00	20.15	11	159,522	0.01%
2021/07/01	5	20.60	20	21.11	20.35	-15	158,807	-0.01%
2021/06/30	1	20.30	1	20.60	20.15	0	157,185	0.00%
2021/06/29	4	20.13	0	0.00	20.05	4	156,660	0.00%
2021/06/28	25	20.94	0	0.00	20.85	25	155,261	0.02%
2021/06/25	14	21.20	35	21.66	21.55	-21	154,111	-0.01%
2021/06/24	3	21.10	1	21.20	20.95	2	152,547	0.00%
2021/06/23	14	20.73	3	20.47	20.95	11	150,628	0.01%
2021/06/22	51	23.04	73	23.03	21.15	-22	148,126	-0.01%
2021/06/21	471	21.56	436	21.95	22.10	35	137,962	0.03%	大買/大賣/
2021/06/18	3	20.22	51	20.47	20.10	-48	131,151	-0.04%
2021/06/17	1	19.70	40	20.25	20.30	-39	131,122	-0.03%
2021/06/16	18	19.68	1	20.40	19.65	17	130,451	0.01%
2021/06/15	7	20.11	53	20.08	20.10	-46	129,022	-0.04%
2021/06/11	3	20.77	4	20.46	20.20	-1	128,197	0.00%
2021/06/10	5	20.01	12	20.58	20.70	-7	127,350	-0.01%
2021/06/09	8	20.71	5	20.35	20.35	3	125,152	0.00%
2021/06/08	4	21.06	32	21.04	21.45	-28	123,106	-0.02%
2021/06/07	35	21.10	30	21.10	20.35	5	119,378	0.00%
2021/06/04	30	21.69	267	21.76	21.50	-237	114,946	-0.21%	大賣/鉅額交易
2021/06/03	113	20.05	25	20.05	20.05	88	105,016	0.08%	大買/
2021/06/02	1	18.30	2	18.10	18.25	-1	104,032	0.00%
2021/06/01	22	17.93	5.3	17.61	18.00	16.7	102,455	0.02%
2021/05/31	101	17.36	3	17.45	17.00	98	101,943	0.10%	大買/
2021/05/28	7	17.65	4	17.78	17.40	3	102,212	0.00%
2021/05/27	1	16.45	6	17.00	17.15	-5	101,426	0.00%
2021/05/26	0	0.00	2	15.30	15.60	-2	103,132	0.00%
2021/05/24	3	15.50	2	15.25	15.25	1	108,044	0.00%
2021/05/19	2	14.90	1	14.80	15.30	1	111,530	0.00%
2021/05/18	0	0.00	2	14.23	14.45	-2	110,577	0.00%
2021/05/17	5	13.57	0	0.00	13.15	5	109,777	0.00%
2021/05/14	4	14.96	5	15.25	14.60	-1	108,975	0.00%
2021/05/13	4	14.43	2	14.78	14.70	2	107,947	0.00%
2021/05/12	9	15.28	0.6	15.25	15.25	8.4	105,731	0.01%
2021/05/11	3	17.45	3	17.50	16.90	0	104,281	0.00%
2021/05/10	2	17.50	2	17.28	17.50	0	102,378	0.00%
2021/05/07	3	15.87	39	16.10	16.65	-36	101,205	-0.04%
2021/05/06	4	16.94	20	16.80	16.45	-16	100,146	-0.02%
2021/05/05	13	16.87	10	16.65	16.80	3	99,234	0.00%
2021/05/04	15	17.38	137	18.05	17.15	-122	97,487	-0.13%	大賣/鉅額交易
2021/05/03	24	18.47	2	18.58	17.95	22	94,528	0.02%
2021/04/29	104	19.05	202	19.05	18.90	-98	93,081	-0.11%	大買/大賣/
2021/04/28	225	19.80	6	19.70	19.45	219	91,449	0.24%	大買/鉅額交易
2021/04/27	4	19.58	5	19.42	19.30	-1	87,792	0.00%
2021/04/26	8	18.88	2	18.90	18.90	6	85,824	0.01%
2021/04/23	61	19.10	0	0.00	18.70	61	84,547	0.07%
2021/04/22	33	20.22	32.1	19.64	19.30	0.9	81,802	0.00%
2021/04/21	18	18.52	2.2	18.71	19.05	15.8	74,928	0.02%
2021/04/20	7	17.75	32	17.82	17.80	-25	71,346	-0.04%
2021/04/19	11	17.87	6.5	17.90	18.05	4.5	70,459	0.01%
2021/04/16	14	17.09	1	17.10	17.15	13	67,941	0.02%
2021/04/15	9	17.10	0	0.00	17.05	9	66,944	0.01%
2021/04/14	94	17.41	4	17.26	17.00	90	66,245	0.14%
2021/04/13	500	17.20	519	17.64	17.45	-19	62,734	-0.03%	大買/大賣/
2021/04/12	1	16.05	3	16.10	16.20	-2	57,680	0.00%
2021/04/09	11	15.92	2	16.10	15.80	9	57,093	0.02%
2021/04/08	0	0.00	3	15.87	15.95	-3	56,070	-0.01%
2021/04/07	3	15.65	0	0.00	15.65	3	55,658	0.01%
2021/04/01	2	15.80	30	15.65	15.75	-28	56,549	-0.05%
2021/03/30	21	15.55	3.1	15.79	15.50	17.9	56,115	0.03%
2021/03/29	0	0.00	2	16.07	15.90	-2	56,481	0.00%
2021/03/26	1	15.70	1	15.50	15.80	0	57,154	0.00%
2021/03/25	0	0.00	30	15.35	15.35	-30	58,113	-0.05%
2021/03/24	12.1	15.22	0	0.00	15.30	12.1	58,920	0.02%
2021/03/23	1.1	15.88	52	15.62	15.60	-50.9	58,569	-0.09%
2021/03/22	18	16.23	6	16.32	16.20	12	58,611	0.02%
2021/03/18	0	0.00	6	15.82	15.70	-6	59,692	-0.01%
2021/03/17	6	15.75	1	15.75	15.80	5	59,603	0.01%
2021/03/16	12	15.90	21	15.90	15.80	-9	59,039	-0.02%
2021/03/15	10	15.50	1	15.45	15.45	9	57,676	0.02%
2021/03/11	0	0.00	3	15.05	15.30	-3	57,376	-0.01%
2021/03/09	0	0.00	1	15.10	15.35	-1	57,915	0.00%
2021/03/08	2.1	14.77	1	14.65	14.65	1.1	57,848	0.00%
2021/03/05	3.1	14.80	0	0.00	14.80	3.1	57,840	0.01%
2021/03/04	1.1	15.42	3	15.05	15.10	-1.9	61,618	0.00%
2021/03/03	4	15.06	19	15.15	15.20	-15	61,623	-0.02%
2021/03/02	32	15.56	7.2	15.97	15.15	24.8	61,033	0.04%
2021/02/26	51	16.15	55.5	15.89	15.80	-4.5	60,306	-0.01%
2021/02/25	8	15.37	53	15.37	15.85	-45	55,988	-0.08%
2021/02/24	31.2	14.61	0	0.00	14.55	31.2	52,065	0.06%
2021/02/23	13	14.92	33	15.43	14.80	-20	50,809	-0.04%
2021/02/22	80	14.21	35	14.20	14.35	45	48,231	0.09%
2021/02/19	20	13.25	1	13.40	13.40	19	47,586	0.04%
2021/02/18	21	13.35	0	0.00	13.30	21	47,991	0.04%
2021/02/17	0	0.00	8	13.10	13.15	-8	47,859	-0.02%
2021/02/05	58	13.03	0	0.00	12.95	58	47,450	0.12%
2021/01/29	0	0.00	1	12.70	12.55	-1	49,937	0.00%
2021/01/28	1	13.00	2	12.78	12.90	-1	49,578	0.00%
2021/01/22	0	0.00	5	12.25	12.20	-5	48,029	-0.01%
2021/01/20	0	0.00	1	12.25	12.10	-1	48,045	0.00%
2021/01/15	0	0.00	190	12.18	12.20	-190	47,671	-0.40%	大賣/鉅額交易
2021/01/14	2	12.50	0	0.00	12.60	2	47,222	0.00%
2021/01/12	2	12.70	494	12.56	12.55	-492	46,947	-1.05%	大賣/鉅額交易
2021/01/07	0	0.00	1	12.70	12.70	-1	46,276	0.00%
2021/01/06	2	12.95	1	12.95	12.95	1	46,001	0.00%
2021/01/04	6	13.03	9	13.15	13.05	-3	45,562	-0.01%
2020/12/31	0	0.00	10	13.15	13.15	-10	44,825	-0.02%
2020/12/30	1	13.45	10	13.40	13.40	-9	44,502	-0.02%
2020/12/29	509	13.63	20	13.40	13.65	489	44,069	1.11%	大買/鉅額交易
2020/12/28	11	13.20	12	13.15	13.25	-1	43,333	0.00%
2020/12/25	5.1	13.10	24	13.10	13.10	-18.9	42,666	-0.04%
2020/12/24	8	13.05	2	13.13	13.15	6	42,330	0.01%
2020/12/23	13.1	12.73	4	12.63	13.05	9.1	41,916	0.02%
2020/12/22	20.2	13.48	89	13.65	13.15	-68.8	40,480	-0.17%
2020/12/21	115.2	14.21	3	14.08	14.10	112.2	38,980	0.29%	大買/鉅額交易
2020/12/18	1	13.75	8	14.05	13.90	-7	37,616	-0.02%
2020/12/17	0	0.00	26	13.79	13.85	-26	36,486	-0.07%
2020/12/16	39	13.88	105	13.85	13.85	-66	36,077	-0.18%	大賣/
2020/12/15	542	13.88	446	13.94	13.70	96	35,193	0.27%	大買/大賣/
2020/12/14	35	13.48	4	13.30	13.40	31	31,911	0.10%
2020/12/11	0	0.00	5	13.25	13.15	-5	31,245	-0.02%
2020/12/10	3	13.43	3	13.40	13.45	0	30,798	0.00%
2020/12/09	5	13.40	0	13.35	13.40	5	30,630	0.02%
2020/12/08	0	0.00	2	13.45	13.30	-2	30,470	-0.01%
2020/12/07	1	13.20	10	13.28	13.25	-9	30,268	-0.03%
2020/12/04	5	13.35	4	13.50	13.30	1	29,885	0.00%
2020/12/03	15	13.53	0	0.00	13.50	15	29,943	0.05%
2020/12/02	6	13.17	1	13.20	13.30	5	29,508	0.02%
2020/12/01	0	0.00	10	12.73	12.95	-10	28,418	-0.04%
2020/11/30	0	0.00	4	12.85	12.65	-4	28,079	-0.01%
2020/11/27	6	13.15	2	12.80	12.90	4	23,704	0.02%
2020/11/26	20	13.25	10	13.38	13.25	10	22,868	0.04%
2020/11/25	0	0.00	13	13.13	13.25	-13	22,762	-0.06%
2020/11/24	14	12.74	2	12.80	12.70	12	21,069	0.06%
2020/11/19	43	12.60	10	12.60	12.60	33	20,610	0.16%
2020/11/18	79	12.50	1.5	12.43	12.40	77.5	20,009	0.39%
2020/11/17	0	0.00	7	12.09	12.10	-7	18,892	-0.04%
2020/11/16	15	11.83	2	11.85	11.75	13	18,370	0.07%
2020/11/13	1	11.70	0	0.00	11.85	1	18,236	0.01%
2020/11/12	0	0.00	1	11.95	11.90	-1	18,149	-0.01%
2020/11/11	131	11.88	12	11.88	12.10	119	17,963	0.66%	大買/鉅額交易
2020/11/10	0	0.00	1	12.15	12.15	-1	15,759	-0.01%
2020/11/06	0	11.00	0	0.00	11.00	0	14,981	0.00%
2020/11/05	0.3	11.00	0	0.00	11.00	0.3	15,011	0.00%
2020/11/04	0	0.00	38	11.00	11.10	-38	15,357	-0.25%
2020/10/28	10	10.90	25	11.18	11.00	-15	15,790	-0.09%
2020/10/22	26	10.62	0	0.00	10.60	26	15,459	0.17%
2020/10/21	30	10.67	0	0.00	10.65	30	15,566	0.19%
2020/10/20	10	10.70	0	0.00	10.70	10	15,531	0.06%
2020/10/14	0	0.00	1	10.70	10.70	-1	15,513	-0.01%
2020/10/08	0	0.00	20.6	10.75	10.75	-20.6	15,586	-0.13%
2020/10/07	3	10.80	0	0.00	10.75	3	15,646	0.02%
2020/10/06	6	10.80	0	0.00	10.85	6	15,708	0.04%
2020/10/05	1.3	10.73	0	0.00	10.75	1.3	15,813	0.01%
2020/09/22	1	11.00	0	0.00	10.95	1	16,360	0.01%
2020/09/15	2	11.40	0	0.00	11.40	2	16,484	0.01%
2020/09/10	2	11.60	0	0.00	11.55	2	16,514	0.01%
2020/09/08	0	11.85	308	11.80	11.85	-308	16,573	-1.86%	大賣/鉅額交易
2020/09/07	359.3	11.81	53	11.65	11.65	306.3	16,268	1.88%	大買/鉅額交易
2020/09/03	5	11.45	0	0.00	11.40	5	16,125	0.03%
2020/08/26	0	0.00	2	11.45	11.50	-2	17,307	-0.01%
2020/08/25	1	11.25	0	0.00	11.40	1	17,306	0.01%
2020/08/20	1	10.80	0	0.00	10.85	1	18,014	0.01%
2020/08/17	5	11.45	0	0.00	11.45	5	17,922	0.03%
2020/08/14	0	0.00	1	11.20	11.20	-1	17,749	-0.01%
2020/08/06	0	10.60	0	0.00	10.60	0	17,949	0.00%
2020/08/05	0.3	10.45	0	0.00	10.45	0.3	18,017	0.00%
2020/07/23	2	11.15	0	0.00	11.10	2	21,578	0.01%
2020/07/07	0	11.65	0	0.00	11.70	0	23,275	0.00%
2020/07/06	0.3	11.30	0	0.00	11.30	0.3	23,849	0.00%
2020/07/01	0	0.00	2.6	11.24	11.30	-2.6	24,565	-0.01%
2020/06/24	0	0.00	0	11.35	11.40	0	24,994	0.00%
2020/06/23	0.9	11.25	0	0.00	11.25	0.9	25,309	0.00%
2020/06/12	2	11.50	0	0.00	11.50	2	28,417	0.01%
2020/06/08	1	12.10	0	0.00	12.30	1	28,746	0.00%
2020/06/05	4.2	12.02	4	12.08	12.10	0.2	28,330	0.00%
2020/06/02	0	0.00	0.1	11.10	11.15	-0.1	27,131	0.00%
2020/05/26	5	11.20	0	0.00	11.20	5	26,544	0.02%
2020/05/21	5	11.25	0	0.00	11.25	5	26,403	0.02%
2020/05/18	0	0.00	2	10.80	10.85	-2	25,569	-0.01%
2020/05/11	0	0.00	10	11.05	11.30	-10	25,419	-0.04%
2020/05/08	1	10.95	0	0.00	10.95	1	25,115	0.00%
2020/05/07	10	10.80	0	0.00	10.90	10	25,018	0.04%
2020/05/06	0	10.85	0	0.00	10.80	0	25,002	0.00%
2020/05/05	3.3	11.05	0	0.00	11.05	3.3	24,974	0.01%
2020/05/04	1	10.95	1	10.95	11.15	0	24,832	0.00%
2020/04/30	36	11.55	1	11.50	11.50	35	24,594	0.14%
2020/04/29	4	11.24	5	11.28	11.30	-1	24,074	0.00%
2020/04/28	1	10.60	17	10.54	10.55	-16	22,937	-0.07%
2020/04/22	9	9.73	9	9.87	10.00	0	22,471	0.00%
2020/04/21	4	10.10	1	10.15	10.00	3	22,493	0.01%
2020/04/20	2	10.10	0	0.00	10.20	2	22,493	0.01%
2020/04/17	3	10.42	2	10.35	10.30	1	22,437	0.00%
2020/04/16	16	10.40	0	0.00	10.40	16	22,086	0.07%
2020/04/15	3	10.57	3	10.55	10.65	0	21,916	0.00%
2020/04/14	0	0.00	1	10.25	10.25	-1	21,494	0.00%
2020/04/13	1	10.20	0	0.00	10.15	1	21,246	0.00%
2020/04/10	2	10.15	2	10.15	10.25	0	21,104	0.00%
2020/04/09	4	9.89	54	10.39	10.35	-50	20,725	-0.24%
2020/04/08	3	9.27	14	9.36	9.52	-11	19,722	-0.06%
2020/04/07	0	0.00	1	9.04	9.07	-1	19,246	-0.01%
2020/04/06	5.3	8.87	0	0.00	9.02	5.3	19,005	0.03%
2020/04/01	5	8.89	0	0.00	9.04	5	18,715	0.03%
2020/03/31	1	9.08	0	0.00	8.89	1	18,567	0.01%
2020/03/27	21	9.19	50	9.23	9.10	-29	17,921	-0.16%
2020/03/24	1	8.69	2	8.78	8.63	-1	16,655	-0.01%
2020/03/23	0	0.00	1	8.00	8.10	-1	16,114	-0.01%
2020/03/20	60	7.93	0	0.00	7.91	60	15,830	0.38%
2020/03/19	10	8.06	0	0.00	7.70	10	15,104	0.07%
2020/03/18	1	8.52	0	0.00	8.55	1	14,442	0.01%
2020/03/13	2	10.38	1	10.80	10.75	1	12,898	0.01%
2020/03/12	2	11.25	0	0.00	11.30	2	12,383	0.02%
2020/03/10	1	11.50	0	0.00	11.70	1	11,748	0.01%
2020/03/06	1	11.85	0	0.00	11.75	1	11,267	0.01%
2020/03/05	3.2	12.00	0	0.00	12.05	3.2	11,012	0.03%
2020/03/04	2	11.75	0	0.00	11.85	2	10,835	0.02%
2020/03/03	2	11.65	0	0.00	11.60	2	10,595	0.02%
2020/02/27	1	11.90	0	0.00	12.05	1	10,389	0.01%
2020/02/26	43	12.15	0	0.00	12.10	43	10,067	0.43%
2020/02/14	2	12.45	0	0.00	12.50	2	9,517	0.02%
2020/02/05	0.8	12.20	0	0.00	12.20	0.8	8,620	0.01%
2020/02/03	5	11.85	0	0.00	11.85	5	8,284	0.06%
2020/01/30	0	0.00	3	12.25	12.25	-3	7,677	-0.04%
2020/01/17	3	13.60	0	0.00	13.60	3	6,950	0.04%
2020/01/15	8	13.52	0	0.00	13.50	8	7,037	0.11%
2019/12/30	2	13.75	0	0.00	13.80	2	6,733	0.03%
2019/12/17	10	13.80	0	0.00	13.85	10	6,380	0.16%
2019/12/11	10	13.80	0	0.00	13.75	10	6,393	0.16%
2019/11/07	0	0.00	1	14.25	14.30	-1	8,536	-0.01%
2019/10/21	0	0.00	30	14.30	14.30	-30	10,032	-0.30%
2019/10/15	0	0.00	0	13.95	13.95	0	10,003	0.00%
2019/10/14	0.6	13.90	0	0.00	13.90	0.6	10,040	0.01%
2019/10/07	0.7	13.85	0	0.00	13.85	0.7	10,174	0.01%
2019/09/10	0	0.00	6	13.65	13.65	-6	14,328	-0.04%
2019/09/06	30	13.75	0	0.00	13.75	30	14,317	0.21%
2019/09/05	6	13.55	5	13.60	13.75	1	14,204	0.01%
2019/09/04	0	0.00	3	14.25	14.25	-3	13,617	-0.02%
2019/08/26	0	0.00	4	13.90	13.85	-4	13,141	-0.03%
2019/08/16	0.7	14.20	0	0.00	14.20	0.7	13,133	0.01%
2019/08/13	3	14.00	0	0.00	13.85	3	13,037	0.02%
2019/08/02	5	14.10	0	0.00	14.10	5	12,297	0.04%
2019/08/01	5	14.50	0	0.00	14.40	5	12,213	0.04%
2019/07/25	0.1	14.60	0	0.00	14.60	0.1	12,022	0.00%
2019/07/10	0	0.00	5	14.90	14.95	-5	11,648	-0.04%
2019/07/09	0	0.00	0.2	14.90	14.95	-0.2	11,816	0.00%
2019/07/08	1	14.95	1	14.90	14.90	0	12,107	0.00%
2019/07/03	0	0.00	12	14.95	14.95	-12	11,763	-0.10%
2019/07/01	6	14.85	0	0.00	14.90	6	11,784	0.05%
2019/06/25	2	15.00	0	0.00	15.05	2	11,209	0.02%
2019/06/24	0	0.00	2.3	14.81	14.85	-2.3	10,705	-0.02%
2019/06/21	2	15.00	2	15.10	15.00	0	10,147	0.00%
2019/06/14	0	0.00	7	15.30	15.10	-7	9,415	-0.07%
2019/05/21	0	0.00	2	15.15	15.15	-2	10,090	-0.02%
2019/05/09	5	14.90	0	0.00	14.90	5	10,735	0.05%
2019/05/07	8	15.05	0	0.00	15.15	8	11,697	0.07%
2019/04/26	6	15.10	0	0.00	15.15	6	12,373	0.05%
2019/04/24	5	15.20	0	0.00	15.15	5	12,512	0.04%
2019/04/18	0	0.00	5	15.40	15.35	-5	12,863	-0.04%
2019/04/17	0	0.00	1	15.70	15.70	-1	12,721	-0.01%
2019/03/25	0	0.00	2	15.00	15.25	-2	12,304	-0.02%
2019/03/22	0	0.00	1	15.20	15.20	-1	12,583	-0.01%
2019/03/04	3	15.55	0	0.00	15.55	3	15,709	0.02%
2019/02/27	0	0.00	20	15.50	15.45	-20	15,633	-0.13%
2019/02/14	0	0.00	3	14.90	14.80	-3	14,734	-0.02%
2019/02/13	0.5	14.95	0	0.00	14.95	0.5	14,645	0.00%
2019/02/12	2	15.00	0	0.00	14.95	2	14,448	0.01%
2019/02/11	0	0.00	2	15.15	15.00	-2	14,406	-0.01%
2019/01/29	69	14.79	36	14.72	15.00	33	13,868	0.24%
2019/01/28	0	0.00	3	14.82	14.80	-3	12,726	-0.02%
2019/01/25	0	0.00	1	14.80	14.75	-1	12,743	-0.01%
2019/01/24	0	0.00	1	14.75	14.80	-1	12,589	-0.01%
2019/01/23	20.1	14.75	0	0.00	14.65	20.1	12,543	0.16%
2019/01/22	5	14.85	0	0.00	14.85	5	12,380	0.04%
2019/01/21	0	0.00	2	15.03	15.10	-2	12,160	-0.02%
2019/01/17	3	15.05	0	0.00	15.10	3	11,834	0.03%
2019/01/14	0	0.00	5	15.20	15.10	-5	11,600	-0.04%
2019/01/04	0	0.00	8	15.55	15.50	-8	11,139	-0.07%
2019/01/03	0.1	15.50	7	15.65	15.55	-6.9	11,315	-0.06%
2019/01/02	0	0.00	12	15.86	15.70	-12	11,228	-0.11%
2018/12/27	0	0.00	2	15.90	15.95	-2	11,164	-0.02%
2018/12/24	0	0.00	10.3	16.00	16.15	-10.3	11,157	-0.09%
2018/12/22	3	15.95	0	0.00	16.05	3	10,965	0.03%
2018/12/19	0	0.00	1	16.00	16.00	-1	10,409	-0.01%
2018/12/17	1	15.95	0	0.00	15.85	1	9,825	0.01%
2018/12/14	10	15.55	0	0.00	15.50	10	9,436	0.11%
2018/12/06	0	0.00	10	15.45	15.45	-10	9,098	-0.11%
2018/12/05	0	0.00	0.4	15.60	15.60	-0.4	9,019	0.00%
2018/12/04	0	0.00	10	15.75	15.75	-10	9,136	-0.11%
2018/11/30	0	0.00	12	16.10	16.10	-12	8,769	-0.14%
2018/11/29	0	0.00	0.1	16.05	16.15	-0.1	8,586	0.00%
2018/11/28	6	16.35	8	16.43	16.05	-2	7,939	-0.03%
2018/11/27	0	0.00	5	15.15	15.30	-5	6,495	-0.08%
2018/11/14	0	0.00	0.1	14.75	14.80	-0.1	6,623	0.00%
2018/11/12	0	0.00	1	14.60	14.60	-1	6,417	-0.02%
2018/10/12	5	14.00	0	0.00	14.05	5	5,947	0.08%
2018/10/11	0.1	13.85	0	0.00	13.70	0.1	5,941	0.00%
2018/10/09	0.6	14.45	0	0.00	14.45	0.6	5,730	0.01%
2018/09/20	0	0.00	7	14.80	14.75	-7	5,299	-0.13%
2018/09/14	0	0.00	3	14.60	14.65	-3	5,376	-0.06%
2018/09/12	0	0.00	1	14.50	14.55	-1	5,410	-0.02%
2018/09/10	0	0.00	52	15.22	15.10	-52	5,272	-0.99%
2018/09/07	0	0.00	2	15.30	15.25	-2	5,078	-0.04%
2018/09/06	0	0.00	0.1	15.30	15.30	-0.1	4,964	0.00%
2018/09/05	9	15.45	0	0.00	15.45	9	4,838	0.19%
2018/09/03	17	15.50	0	0.00	15.45	17	4,727	0.36%
2018/08/31	10	15.55	0	0.00	15.60	10	4,726	0.21%
2018/08/30	7	15.55	0	0.00	15.55	7	4,759	0.15%
2018/08/29	13	15.63	0	0.00	15.65	13	4,741	0.27%
2018/08/28	7	15.53	0	0.00	15.60	7	4,693	0.15%
2018/06/11	0	0.00	1	15.25	15.30	-1	5,379	-0.02%
2018/05/10	1	15.15	0	0.00	15.05	1	6,174	0.02%
2018/04/24	1	15.15	0	0.00	15.20	1	6,210	0.02%
2018/03/27	0	0.00	1	14.95	15.00	-1	7,565	-0.01%
2018/03/23	0	0.00	1	14.75	14.75	-1	7,709	-0.01%
2018/03/21	22	15.10	0	0.00	14.95	22	7,761	0.28%
2018/03/02	0	0.00	1	14.85	14.85	-1	8,909	-0.01%
2018/03/01	6	15.08	0	0.00	15.05	6	8,874	0.07%
2018/02/23	0.1	14.95	0	0.00	14.95	0.1	8,867	0.00%
2018/02/12	0	0.00	4	14.75	14.75	-4	8,945	-0.04%
2018/02/09	1	14.65	1	14.60	14.75	0	8,946	0.00%
2018/02/07	1	14.85	0	0.00	14.85	1	8,928	0.01%
2018/02/02	3	15.50	0	0.00	15.45	3	8,700	0.03%
2018/01/12	0	0.00	1	16.05	16.05	-1	8,727	-0.01%