長榮航 (2618)-永興-大墩券商分點個股進出

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－永興-大墩券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永興-大墩券商分點個股進出
永興-大墩券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	4	37.03	37.60	-4	89,198	0.00%
2024/05/09	13	36.12	1	35.95	35.90	12	85,933	0.01%
2024/05/08	1	36.70	1	37.15	37.25	0	84,119	0.00%
2024/05/07	1	36.90	0	0.00	36.85	1	82,658	0.00%
2024/05/06	12.4	37.84	0	0.00	37.35	12.4	82,642	0.01%
2024/05/03	0.3	37.70	67	37.35	37.70	-66.7	80,797	-0.08%
2024/05/02	3.4	37.26	12	37.07	37.00	-8.7	76,759	-0.01%
2024/04/30	0.4	35.60	5	35.60	35.55	-4.7	73,569	-0.01%
2024/04/29	61	36.42	7	36.48	36.25	54	72,151	0.07%
2024/04/26	8.3	35.74	126	36.50	36.65	-117.7	69,521	-0.17%	大賣/鉅額交易
2024/04/25	4.4	34.78	31	34.95	34.35	-26.7	64,173	-0.04%
2024/04/24	20	34.28	25	34.73	34.55	-5	60,340	-0.01%
2024/04/23	0	0.00	40	32.61	32.60	-40	54,767	-0.07%
2024/04/22	7	32.11	33	31.38	31.60	-26	52,771	-0.05%
2024/04/19	32	31.43	35	31.52	31.10	-3	51,692	-0.01%
2024/04/18	0	0.00	1	31.60	31.50	-1	51,204	0.00%
2024/04/17	33	31.15	0	0.00	31.00	33	51,019	0.06%
2024/04/16	2	31.00	10	31.40	31.00	-8	51,251	-0.02%
2024/04/15	2	31.50	25	31.70	31.70	-23	50,714	-0.05%
2024/04/12	13	32.23	0	0.00	32.30	13	50,535	0.03%
2024/04/11	6	32.76	24	32.37	32.70	-18	51,146	-0.04%
2024/04/10	10	31.70	0	0.00	31.70	10	50,017	0.02%
2024/04/09	0	0.00	2	32.00	31.85	-2	51,488	0.00%
2024/04/03	3	31.45	0	0.00	31.40	3	55,352	0.01%
2024/04/02	0	0.00	6	31.95	31.95	-6	55,172	-0.01%
2024/04/01	10	32.40	1	32.30	32.35	9	55,309	0.02%
2024/03/29	0	0.00	20	31.75	31.95	-20	54,782	-0.04%
2024/03/27	0	0.00	2	31.65	31.70	-2	56,306	0.00%
2024/03/22	0.3	31.40	0	0.00	31.35	0.3	57,499	0.00%
2024/03/21	2	31.05	0	0.00	31.15	2	58,716	0.00%
2024/03/20	0	0.00	31	31.15	31.05	-31	58,705	-0.05%
2024/03/19	0	0.00	1	31.40	31.40	-1	58,636	0.00%
2024/03/18	16	31.23	0	0.00	31.20	16	58,848	0.03%
2024/03/15	24	31.44	0	0.00	31.35	24	59,222	0.04%
2024/03/14	20.9	31.83	8	32.98	31.85	12.9	59,051	0.02%
2024/03/13	2	32.65	4	32.51	32.60	-2	58,765	0.00%
2024/03/12	0	0.00	50	32.45	32.65	-50	59,807	-0.08%
2024/03/11	0	0.00	3	32.05	31.90	-3	58,960	-0.01%
2024/03/08	1	32.10	23	31.83	32.05	-22	58,766	-0.04%
2024/03/07	0	0.00	11	31.50	31.25	-11	58,266	-0.02%
2024/03/06	11	31.10	0	0.00	31.05	11	58,457	0.02%
2024/03/05	0	0.00	11	31.50	31.25	-11	59,067	-0.02%
2024/03/04	11	31.00	0	0.00	31.10	11	59,580	0.02%
2024/03/01	1	31.25	0	0.00	31.05	1	60,142	0.00%
2024/02/29	1	30.85	2	31.23	31.45	-1	60,698	0.00%
2024/02/27	1	30.80	1	31.05	30.70	0	61,743	0.00%
2024/02/26	1	30.80	3	30.95	31.05	-2	62,874	0.00%
2024/02/23	3	31.03	1	30.80	30.80	2	63,945	0.00%
2024/02/20	1	31.30	0	0.00	31.40	1	68,022	0.00%
2024/02/19	5	31.50	0	0.00	31.50	5	72,345	0.01%
2024/02/16	1	31.60	2	31.45	31.55	-1	73,630	0.00%
2024/02/15	12	31.27	0	0.00	31.35	12	74,006	0.02%
2024/02/05	3	32.15	6	32.00	32.25	-3	74,070	0.00%
2024/02/01	3	32.00	5	32.00	32.05	-2	74,481	0.00%
2024/01/29	65	31.95	7	32.04	31.90	58	76,658	0.08%
2024/01/26	2	30.35	0	0.00	30.40	2	76,637	0.00%
2024/01/24	7	30.75	5	31.05	31.05	2	78,315	0.00%
2024/01/23	50	30.35	585	30.58	30.50	-535	78,079	-0.69%	大賣/鉅額交易
2024/01/22	13	30.74	43	30.81	30.55	-30	77,571	-0.04%
2024/01/19	4	31.40	10	31.46	31.10	-6	76,903	-0.01%
2024/01/18	5	31.30	0	0.00	31.75	5	76,682	0.01%
2024/01/17	2	31.33	0	0.00	31.05	2	76,761	0.00%
2024/01/15	0	0.00	3	31.90	31.80	-3	76,739	0.00%
2024/01/12	1	32.45	0	0.00	32.50	1	76,555	0.00%
2024/01/11	3	32.30	3	32.48	32.25	0	76,559	0.00%
2024/01/09	5	32.64	0	0.00	32.70	5	77,020	0.01%
2024/01/05	11	32.81	0	0.00	32.65	11	77,423	0.01%
2024/01/04	14	32.72	14	33.27	33.50	0	76,715	0.00%
2024/01/03	8	33.33	103	33.15	32.95	-95	75,922	-0.13%	大賣/
2024/01/02	18.5	33.27	119	32.51	33.50	-100.5	74,920	-0.13%	大賣/
2023/12/29	40	31.50	22.5	31.48	31.45	17.5	71,841	0.02%
2023/12/28	65	31.35	0	0.00	31.25	65	72,220	0.09%
2023/12/27	6	31.14	0	0.00	31.10	6	72,744	0.01%
2023/12/25	1	32.10	0	0.00	31.75	1	72,568	0.00%
2023/12/22	0	0.00	2	31.83	31.90	-2	72,029	0.00%
2023/12/21	2	31.00	0	0.00	31.15	2	70,927	0.00%
2023/12/20	1	30.55	1	30.55	30.60	0	71,212	0.00%
2023/12/18	9	30.83	4	31.08	30.85	5	70,708	0.01%
2023/12/14	5	31.70	0	0.00	31.75	5	69,475	0.01%
2023/12/13	0	0.00	10	31.95	31.65	-10	69,112	-0.01%
2023/12/12	1	32.25	2	31.75	31.80	-1	69,164	0.00%
2023/12/11	0	0.00	1	32.05	32.05	-1	68,982	0.00%
2023/12/08	7	32.54	2	32.50	32.35	5	68,618	0.01%
2023/12/07	3	32.00	9	32.01	32.20	-6	66,999	-0.01%
2023/12/06	2.3	31.47	0	0.00	31.45	2.3	66,029	0.00%
2023/12/05	0	0.00	6	31.28	31.15	-6	66,173	-0.01%
2023/12/04	101	31.40	2	31.60	31.50	99	66,169	0.15%	大買/
2023/12/01	100	31.10	0	0.00	31.10	100	65,686	0.15%
2023/11/30	8	31.07	0	0.00	31.30	8	65,686	0.01%
2023/11/29	2	31.10	0	0.00	31.00	2	65,306	0.00%
2023/11/28	102	31.25	0	0.00	31.45	102	65,224	0.16%	大買/鉅額交易
2023/11/27	2	31.08	0	0.00	30.90	2	65,471	0.00%
2023/11/24	102	31.50	1	31.50	31.25	101	65,628	0.15%	大買/鉅額交易
2023/11/21	2	31.40	7	31.36	31.40	-5	64,286	-0.01%
2023/11/20	82	31.21	0	0.00	31.55	82	64,113	0.13%
2023/11/17	5	32.10	10	32.15	32.15	-5	64,029	-0.01%
2023/11/16	15.3	31.29	10	31.81	32.00	5.3	63,345	0.01%
2023/11/15	5	30.26	6	29.74	30.25	-1	59,406	0.00%
2023/11/14	100	29.80	0	0.00	29.35	100	58,775	0.17%
2023/11/13	32	29.55	0	0.00	29.55	32	59,111	0.05%
2023/11/10	28	29.69	1	29.90	29.70	27	59,378	0.05%
2023/11/09	34	29.65	2	29.60	29.65	32	60,167	0.05%
2023/11/08	10	29.70	10	29.90	29.25	0	61,041	0.00%
2023/11/07	6	29.63	47	29.46	29.60	-41	62,144	-0.07%
2023/11/06	2.1	30.40	10	30.20	30.10	-7.9	62,457	-0.01%
2023/11/03	3	30.02	39	30.03	30.00	-36	62,082	-0.06%
2023/11/02	0	0.00	2	28.75	28.85	-2	61,123	0.00%
2023/11/01	6.4	28.36	2	28.20	28.60	4.4	61,576	0.01%
2023/10/31	1.5	27.80	2	27.73	27.40	-0.5	60,577	0.00%
2023/10/30	1	27.40	0	0.00	27.40	1	61,133	0.00%
2023/10/27	5	28.00	1	28.00	27.85	4	61,465	0.01%
2023/10/26	13	27.55	0	0.00	27.30	13	61,540	0.02%
2023/10/24	10	27.54	11	27.48	27.70	-1	62,275	0.00%
2023/10/23	8	27.19	4	27.30	27.20	4	62,462	0.01%
2023/10/20	2	26.20	0	0.00	26.50	2	62,627	0.00%
2023/10/19	3	26.79	0	0.00	26.95	3	62,571	0.00%
2023/10/18	11.8	26.88	0	0.00	26.60	11.8	63,031	0.02%
2023/10/17	24	26.98	0	0.00	26.85	24	63,796	0.04%
2023/10/16	52	27.64	2	27.65	27.50	50	64,578	0.08%
2023/10/13	1	28.80	1	28.70	28.70	0	64,736	0.00%
2023/10/12	0	0.00	2	29.25	29.20	-2	65,477	0.00%
2023/10/11	27	28.36	0	0.00	28.35	27	68,256	0.04%
2023/10/06	6	29.44	2	29.43	29.25	4	70,395	0.01%
2023/10/05	7	29.57	5	29.79	29.75	2	71,183	0.00%
2023/10/04	1	28.40	0	0.00	28.30	1	71,694	0.00%
2023/10/02	22	29.55	1.8	29.65	29.45	20.2	72,665	0.03%
2023/09/26	1	29.75	0	0.00	29.75	1	78,753	0.00%
2023/09/25	2	30.20	12	30.20	30.00	-10	80,116	-0.01%
2023/09/22	33	29.59	6	29.45	29.65	27	80,792	0.03%
2023/09/21	20	29.78	0	0.00	29.60	20	82,446	0.02%
2023/09/19	1	30.55	12.5	30.40	30.25	-11.5	87,030	-0.01%
2023/09/15	101	30.60	11.5	30.61	30.65	89.5	90,329	0.10%	大買/
2023/09/14	5	30.60	1	30.70	30.80	4	91,828	0.00%
2023/09/13	2	30.58	0	0.00	30.70	2	93,299	0.00%
2023/09/12	5	30.95	0	0.00	30.70	5	97,478	0.01%
2023/09/11	1	30.45	10	30.50	30.35	-9	104,860	-0.01%
2023/09/07	1	31.35	0	0.00	31.25	1	112,551	0.00%
2023/09/06	2	31.73	0	0.00	31.65	2	114,490	0.00%
2023/09/05	2	31.90	0	0.00	31.80	2	115,443	0.00%
2023/09/04	8	31.98	0	0.00	32.05	8	117,118	0.01%
2023/09/01	5	31.85	10	32.00	32.00	-5	118,249	0.00%
2023/08/31	25	31.41	0	0.00	31.50	25	119,485	0.02%
2023/08/30	33	31.82	1	31.75	31.80	32	120,792	0.03%
2023/08/28	31	32.11	0	0.00	32.05	31	127,421	0.02%
2023/08/25	3	33.30	1	33.40	33.05	2	128,346	0.00%
2023/08/24	50	33.25	0	0.00	33.30	50	129,959	0.04%
2023/08/23	23	33.87	0	0.00	33.30	23	133,086	0.02%
2023/08/22	3.5	34.17	0	0.00	33.90	3.5	134,378	0.00%
2023/08/21	16	33.08	0	0.00	33.00	16	135,442	0.01%
2023/08/18	2	33.83	0	0.00	33.20	2	136,919	0.00%
2023/08/16	3	33.35	0	0.00	33.50	3	142,573	0.00%
2023/08/15	1	34.20	1	34.30	34.15	0	147,078	0.00%
2023/08/14	11	34.18	1	35.50	34.10	10	146,864	0.01%
2023/08/11	30	35.57	0	0.00	35.55	30	145,727	0.02%
2023/08/10	0	0.00	1	36.00	36.60	-1	144,313	0.00%
2023/08/07	0	0.00	2	34.98	35.05	-2	144,189	0.00%
2023/08/04	10	36.40	3	36.43	36.45	7	144,425	0.00%
2023/08/02	3	36.70	6	37.70	36.70	-3	144,143	0.00%
2023/08/01	5	36.95	5	37.49	37.40	0	143,342	0.00%
2023/07/31	45	37.01	10	37.30	36.75	35	142,690	0.02%
2023/07/28	50	37.40	10	37.31	37.55	40	142,083	0.03%
2023/07/27	0	0.00	3	37.80	37.85	-3	141,456	0.00%
2023/07/26	8	37.45	0	0.00	37.10	8	140,464	0.01%
2023/07/25	0	0.00	10	36.60	36.90	-10	139,896	-0.01%
2023/07/24	10	36.95	0	0.00	36.75	10	139,784	0.01%
2023/07/21	12.7	37.56	0	0.00	37.10	12.7	139,327	0.01%
2023/07/20	0	0.00	8.2	36.72	37.55	-8.2	138,483	-0.01%
2023/07/19	0	0.00	10.5	35.64	36.10	-10.5	136,849	-0.01%
2023/07/18	17.5	37.41	0	0.00	37.40	17.5	134,997	0.01%
2023/07/17	1	37.10	10	37.20	37.05	-9	133,707	-0.01%
2023/07/14	43	37.24	49	39.07	37.05	-6	132,464	0.00%
2023/07/13	6	39.94	8	39.54	39.75	-2	128,916	0.00%
2023/07/12	15	40.87	18	40.68	40.90	-3	126,050	0.00%
2023/07/11	40	40.51	13	40.11	40.30	27	124,580	0.02%
2023/07/10	15	39.70	0	0.00	39.70	15	123,196	0.01%
2023/07/07	2	39.80	2	40.20	39.80	0	122,274	0.00%
2023/07/06	6	39.30	0	0.00	39.80	6	120,638	0.00%
2023/07/05	11.5	41.08	0	0.00	40.00	11.5	118,877	0.01%
2023/07/04	2.5	40.18	0	0.00	40.20	2.5	114,639	0.00%
2023/07/03	6	40.43	2	40.40	40.10	4	113,426	0.00%
2023/06/30	4.5	39.97	1	39.95	39.80	3.5	111,771	0.00%
2023/06/29	1	40.30	10.2	40.69	40.45	-9.2	110,353	-0.01%
2023/06/28	2.2	40.39	1.3	40.68	41.25	0.9	108,199	0.00%
2023/06/27	2	40.48	5.3	39.77	39.20	-3.3	105,885	0.00%
2023/06/26	0	0.00	15	40.50	41.35	-15	102,709	-0.01%
2023/06/21	32.1	39.99	1.1	40.41	40.45	31	100,689	0.03%
2023/06/20	20	40.00	0	0.00	39.85	20	98,829	0.02%
2023/06/19	13.2	40.83	38	41.09	40.70	-24.8	96,875	-0.03%
2023/06/16	63	40.47	106.4	41.35	40.20	-43.4	94,814	-0.05%	大賣/
2023/06/15	68.2	40.92	11	41.26	41.35	57.2	90,125	0.06%
2023/06/14	15	38.96	25.2	38.69	39.65	-10.2	82,366	-0.01%
2023/06/13	10	36.01	3	36.12	36.20	7	76,265	0.01%
2023/06/12	3.5	34.78	1	35.50	34.85	2.5	74,525	0.00%
2023/06/09	17	35.95	0	0.00	35.85	17	73,552	0.02%
2023/06/08	20	35.80	0	0.00	35.90	20	72,502	0.03%
2023/06/07	2	35.55	1	35.80	35.60	1	71,507	0.00%
2023/06/06	2.2	36.16	1	36.20	35.85	1.2	70,950	0.00%
2023/06/05	10	36.50	2.2	36.08	35.55	7.8	69,179	0.01%
2023/06/02	0	0.00	57	36.19	36.45	-57	67,042	-0.09%
2023/06/01	0	0.00	9.5	35.32	36.00	-9.5	63,771	-0.01%
2023/05/31	0	0.00	40	34.00	33.95	-40	59,325	-0.07%
2023/05/30	0	0.00	6	33.83	33.55	-6	57,565	-0.01%
2023/05/29	1	32.80	6.3	33.34	33.60	-5.3	55,237	-0.01%
2023/05/26	0	0.00	13	32.27	32.30	-13	51,682	-0.03%
2023/05/25	1	31.55	35	31.51	31.55	-34	49,054	-0.07%
2023/05/24	0	0.00	4	30.84	31.00	-4	47,021	-0.01%
2023/05/23	4	30.86	11	30.59	30.35	-7	45,941	-0.02%
2023/05/22	16.1	29.99	5.3	30.35	30.70	10.8	44,192	0.02%
2023/05/19	6.3	29.96	6	29.03	29.60	0.3	41,175	0.00%
2023/05/18	1	28.25	3	28.25	28.30	-2	38,279	-0.01%
2023/05/16	10	28.15	0	0.00	28.05	10	37,987	0.03%
2023/05/12	0	0.00	1	27.35	28.00	-1	37,146	0.00%
2023/05/11	0	0.00	2	28.10	27.65	-2	36,393	-0.01%
2023/05/10	2	28.00	61	28.44	28.00	-59	35,316	-0.17%
2023/05/08	0	0.00	1	27.20	27.20	-1	34,082	0.00%
2023/05/05	1	27.05	0	0.00	27.05	1	34,171	0.00%
2023/05/04	0	0.00	12	26.95	26.95	-12	35,153	-0.03%
2023/05/02	15	27.02	0	0.00	27.05	15	37,136	0.04%
2023/04/27	3	26.28	2	26.75	26.35	1	37,696	0.00%
2023/04/26	2	25.50	0	0.00	25.55	2	37,400	0.01%
2023/04/25	10	25.65	0	0.00	25.65	10	37,844	0.03%
2023/04/24	20	25.95	0	0.00	25.95	20	37,892	0.05%
2023/04/19	1	26.80	0	0.00	26.65	1	38,802	0.00%
2023/04/13	1	27.55	0	0.00	27.25	1	38,894	0.00%
2023/04/10	0	0.00	2	26.55	26.55	-2	38,782	-0.01%
2023/04/06	1	26.60	0	0.00	26.45	1	40,482	0.00%
2023/03/29	1	27.00	1	27.15	27.15	0	41,579	0.00%
2023/03/23	1	26.65	0	0.00	26.60	1	43,448	0.00%
2023/03/15	4	26.78	0	0.00	26.70	4	44,489	0.01%
2023/03/14	21	26.92	15	26.85	26.50	6	45,546	0.01%
2023/03/13	0	0.00	5	27.75	27.80	-5	45,381	-0.01%
2023/03/10	11	27.75	0	0.00	27.70	11	45,249	0.02%
2023/03/09	0	0.00	1	28.40	28.75	-1	44,861	0.00%
2023/03/08	10	28.20	0	0.00	28.30	10	45,229	0.02%
2023/03/06	30	28.40	0	0.00	28.30	30	47,196	0.06%
2023/03/03	1	28.35	0	0.00	28.35	1	47,463	0.00%
2023/03/01	5	28.05	0	0.00	28.05	5	47,400	0.01%
2023/02/24	2	28.30	0	0.00	28.30	2	47,038	0.00%
2023/02/23	0	0.00	5	28.55	28.55	-5	46,949	-0.01%
2023/02/22	9	28.52	1	28.45	28.50	8	47,364	0.02%
2023/02/21	14	28.93	0	0.00	28.90	14	46,997	0.03%
2023/02/20	5	29.72	0	0.00	29.60	5	46,359	0.01%
2023/02/16	3	29.73	1	29.55	29.70	2	44,632	0.00%
2023/02/14	0	0.00	1	28.70	28.85	-1	42,477	0.00%
2023/02/13	1	28.30	0	0.00	28.20	1	42,233	0.00%
2023/02/10	6	28.72	1	28.85	28.45	5	43,516	0.01%
2023/02/08	1	29.30	0	0.00	29.10	1	44,902	0.00%
2023/02/07	1	29.60	0	0.00	29.20	1	44,953	0.00%
2023/02/03	0	0.00	2	29.50	29.30	-2	44,870	0.00%
2023/02/02	10	29.35	3	29.60	29.35	7	44,917	0.02%
2023/02/01	8	29.73	5	29.95	29.95	3	44,696	0.01%
2023/01/31	1	29.00	0	0.00	29.00	1	43,648	0.00%
2023/01/30	1	28.85	0	0.00	28.90	1	43,543	0.00%
2023/01/13	15	28.60	10	28.70	28.65	5	43,940	0.01%
2023/01/11	0	0.00	4	29.01	28.35	-4	44,394	-0.01%
2023/01/09	0	0.00	2	28.25	28.30	-2	46,172	0.00%
2023/01/05	0	0.00	5	28.60	28.00	-5	51,311	-0.01%
2022/12/27	8	29.20	11	29.02	28.45	-3	54,409	-0.01%
2022/12/19	1	27.90	0	0.00	27.95	1	61,954	0.00%
2022/12/15	7	28.78	0	0.00	28.75	7	67,528	0.01%
2022/12/08	0	0.00	1	27.90	28.05	-1	70,674	0.00%
2022/12/05	1	28.45	0	0.00	28.40	1	70,019	0.00%
2022/12/01	1	28.25	0	0.00	27.80	1	69,356	0.00%
2022/11/30	0	0.00	1	27.90	27.95	-1	69,041	0.00%
2022/11/29	0	0.00	13	27.79	28.30	-13	68,147	-0.02%
2022/11/25	0	26.20	0	0.00	26.05	0	67,650	0.00%
2022/11/24	1	26.10	0	0.00	26.15	1	68,509	0.00%
2022/11/18	10	26.30	0	0.00	26.25	10	73,689	0.01%
2022/11/14	0	0.00	6	26.01	26.05	-6	73,582	-0.01%
2022/11/09	1	25.75	0	0.00	25.55	1	73,752	0.00%
2022/11/08	4	25.60	39	25.43	25.40	-35	73,733	-0.05%
2022/11/07	16	24.53	0	0.00	24.50	16	72,819	0.02%
2022/11/04	0	0.00	4	24.11	25.00	-4	72,333	-0.01%
2022/11/03	20	23.35	0	0.00	23.35	20	71,899	0.03%
2022/10/28	1	24.15	0	0.00	23.65	1	73,739	0.00%
2022/10/27	3	23.53	1	23.85	23.75	2	73,993	0.00%
2022/10/26	1	22.95	0	0.00	22.90	1	74,386	0.00%
2022/10/24	1	23.85	2	23.55	23.40	-1	75,085	0.00%
2022/10/21	1	23.55	0	0.00	23.15	1	75,819	0.00%
2022/10/20	2	23.25	0	0.00	23.50	2	75,858	0.00%
2022/10/17	12	23.17	0	0.00	24.25	12	75,545	0.02%
2022/10/14	5	24.65	0	0.00	24.35	5	75,165	0.01%
2022/10/13	16	25.18	6	25.30	25.15	10	73,789	0.01%
2022/10/11	0.5	28.00	0	0.00	28.10	0.5	74,680	0.00%
2022/10/07	7	28.96	1	29.20	29.15	6	75,082	0.01%
2022/10/06	1	28.65	0	0.00	28.60	1	75,752	0.00%
2022/09/30	1	27.60	4	27.36	28.20	-3	80,772	0.00%
2022/09/29	2	28.60	1	28.50	28.80	1	81,050	0.00%
2022/09/28	14.2	28.69	71	28.91	27.90	-56.8	80,807	-0.07%
2022/09/27	6	30.89	2	31.05	31.00	4	79,397	0.01%
2022/09/26	18	31.88	5	31.85	31.85	13	79,096	0.02%
2022/09/23	16	32.88	0	0.00	32.75	16	80,227	0.02%
2022/09/22	14	34.74	4	35.81	33.90	10	79,488	0.01%
2022/09/21	0	0.00	3	34.95	35.10	-3	76,689	0.00%
2022/09/20	9	34.90	10	34.84	35.10	-1	76,762	0.00%
2022/09/19	0	0.00	1	34.15	33.95	-1	76,251	0.00%
2022/09/16	0	0.00	5	34.09	33.95	-5	77,260	-0.01%
2022/09/15	1	33.85	6	33.80	33.75	-5	78,936	-0.01%
2022/09/13	1	33.80	0	0.00	33.85	1	84,598	0.00%
2022/09/12	2	34.00	6	33.92	33.90	-4	86,097	0.00%
2022/09/08	1	33.00	0	0.00	33.15	1	89,164	0.00%
2022/09/07	1	32.25	0	0.00	32.20	1	90,172	0.00%
2022/09/06	2	33.05	0	0.00	32.70	2	90,728	0.00%
2022/08/31	4	33.78	4	34.28	33.75	0	94,305	0.00%
2022/08/30	20	32.90	5	33.00	33.00	15	94,290	0.02%
2022/08/29	12	32.97	5	32.70	32.60	7	95,204	0.01%
2022/08/26	2	34.20	19	33.61	34.15	-17	95,233	-0.02%
2022/08/25	0	0.00	2	32.20	31.85	-2	94,523	0.00%
2022/08/23	14	31.80	0	0.00	31.80	14	100,430	0.01%
2022/08/22	1	31.35	0	0.00	32.00	1	102,627	0.00%
2022/08/19	19	31.82	0	0.00	31.70	19	103,937	0.02%
2022/08/18	1	32.05	0	0.00	32.30	1	105,384	0.00%
2022/08/17	1	32.30	0	0.00	32.20	1	107,044	0.00%
2022/08/16	0	0.00	5	32.14	32.10	-5	107,782	0.00%
2022/08/15	10	31.25	0	0.00	31.60	10	108,796	0.01%
2022/08/12	3	31.80	1	31.65	31.75	2	109,850	0.00%
2022/08/11	0	0.00	1	32.10	31.95	-1	112,567	0.00%
2022/08/09	2	31.60	0	0.00	31.60	2	114,936	0.00%
2022/08/05	12	31.25	0	0.00	31.70	12	119,333	0.01%
2022/08/04	13	30.35	0	0.00	30.55	13	123,675	0.01%
2022/08/03	3.5	30.97	6	31.00	30.75	-2.5	124,038	0.00%
2022/08/02	3	31.90	1	32.25	31.55	2	124,855	0.00%
2022/08/01	3	33.20	0	0.00	32.95	3	125,884	0.00%
2022/07/29	4	33.90	0	0.00	33.90	4	126,359	0.00%
2022/07/28	4	34.00	2	34.45	33.60	2	127,707	0.00%
2022/07/27	11	34.03	12	34.08	34.30	-1	128,412	0.00%
2022/07/26	12	34.20	10	33.90	33.80	2	130,003	0.00%
2022/07/22	14	34.07	11	34.00	34.15	3	133,787	0.00%
2022/07/21	5	34.26	5	34.62	34.25	0	136,095	0.00%
2022/07/20	1	34.10	31	34.70	34.00	-30	138,831	-0.02%
2022/07/19	3	34.00	32	33.99	34.15	-29	139,958	-0.02%
2022/07/18	3	33.00	13	33.05	33.15	-10	140,182	-0.01%
2022/07/15	4	32.40	0	0.00	32.35	4	140,536	0.00%
2022/07/14	4	32.99	1	32.80	32.90	3	142,385	0.00%
2022/07/13	48	33.02	33	32.77	33.00	15	143,843	0.01%
2022/07/12	10	32.10	0	0.00	31.65	10	144,495	0.01%
2022/07/11	0	0.00	11	32.58	32.80	-11	147,671	-0.01%
2022/07/08	5	32.33	2	33.00	32.10	3	154,058	0.00%
2022/07/07	0	0.00	11	31.29	32.40	-11	161,643	-0.01%
2022/07/06	1	31.60	0	0.00	31.60	1	163,831	0.00%
2022/07/05	2	31.65	11	31.97	32.30	-9	165,592	-0.01%
2022/07/04	6	30.76	6	31.08	31.05	0	166,621	0.00%
2022/07/01	12.4	31.27	1	30.15	29.75	11.4	168,453	0.01%
2022/06/30	10	31.60	2	31.70	31.65	8	168,841	0.00%
2022/06/29	1	30.55	1	30.95	31.60	0	168,883	0.00%
2022/06/28	1	30.70	3	30.93	31.20	-2	169,130	0.00%
2022/06/27	5	31.55	1	31.25	31.20	4	169,867	0.00%
2022/06/24	2	30.63	1	31.10	30.30	1	170,737	0.00%
2022/06/23	2	30.60	0	0.00	30.35	2	169,859	0.00%
2022/06/22	10	32.40	21	31.49	31.75	-11	169,261	-0.01%
2022/06/21	0	0.00	8	31.19	31.55	-8	167,962	0.00%
2022/06/20	16	28.97	0	0.00	28.70	16	167,436	0.01%
2022/06/17	38	30.20	1	29.90	29.90	37	168,281	0.02%
2022/06/16	6	31.48	20	32.88	31.45	-14	167,078	-0.01%
2022/06/15	5	32.50	0	0.00	32.10	5	169,917	0.00%
2022/06/14	10	32.05	0	0.00	32.35	10	175,565	0.01%
2022/06/13	1	32.75	3	32.90	32.65	-2	177,186	0.00%
2022/06/10	9	32.99	0	0.00	32.85	9	178,491	0.01%
2022/06/09	0	0.00	1	34.20	34.15	-1	178,212	0.00%
2022/06/07	4	34.45	0	0.00	34.10	4	182,089	0.00%
2022/06/06	57	35.28	56	34.95	34.90	1	183,639	0.00%
2022/06/02	3	35.27	26	34.64	35.50	-23	186,884	-0.01%
2022/05/31	1	34.25	3	34.37	34.10	-2	191,612	0.00%
2022/05/30	0.3	34.15	4	34.21	34.20	-3.7	191,231	0.00%
2022/05/26	1	33.55	0	0.00	32.85	1	196,971	0.00%
2022/05/25	0	0.00	9	32.77	33.55	-9	201,732	0.00%
2022/05/19	14	29.98	1	30.05	30.75	13	226,788	0.01%
2022/05/18	11	32.25	20	32.50	31.75	-9	234,923	0.00%
2022/05/17	4	32.25	10	31.90	31.80	-6	243,387	0.00%
2022/05/16	13	31.87	10	32.25	32.25	3	247,932	0.00%
2022/05/13	6	31.68	8	31.73	31.80	-2	253,732	0.00%
2022/05/12	15	32.80	13	32.40	31.15	2	254,671	0.00%
2022/05/11	13	34.98	17.3	34.72	34.55	-4.3	254,975	0.00%
2022/05/10	15	35.09	5	34.36	35.70	10	257,234	0.00%
2022/05/09	12	35.66	17	35.62	35.00	-5	259,304	0.00%
2022/05/06	12	35.89	12	35.87	36.20	0	260,951	0.00%
2022/05/05	6	35.95	3	36.15	35.90	3	261,435	0.00%
2022/05/04	22	35.94	18	36.18	35.70	4	259,883	0.00%
2022/05/03	7	35.76	20	35.77	35.50	-13	258,777	-0.01%
2022/04/29	1	35.35	2	35.55	35.65	-1	257,165	0.00%
2022/04/28	0	0.00	1	33.75	33.75	-1	254,926	0.00%
2022/04/27	34	34.20	23	34.33	34.60	11	253,462	0.00%
2022/04/26	9	36.34	3	36.27	35.05	6	251,105	0.00%
2022/04/25	3	34.72	2	35.55	36.25	1	247,302	0.00%
2022/04/22	11	35.85	13	36.10	36.15	-2	244,832	0.00%
2022/04/21	2	35.15	2	35.53	35.65	0	243,174	0.00%
2022/04/20	21	35.45	22	35.31	34.80	-1	242,518	0.00%
2022/04/19	16	35.68	15	35.45	35.35	1	240,763	0.00%
2022/04/18	23	35.05	2	34.35	34.45	21	238,385	0.01%
2022/04/15	25	36.75	20	36.70	36.30	5	235,455	0.00%
2022/04/14	36	36.48	54	36.58	37.35	-18	233,728	-0.01%
2022/04/13	41	35.35	76	35.25	35.25	-35	227,102	-0.02%
2022/04/12	21	33.69	24	33.68	34.10	-3	218,849	0.00%
2022/04/11	52	33.31	54	33.60	33.65	-2	215,853	0.00%
2022/04/08	8	33.61	10	33.19	33.75	-2	214,422	0.00%
2022/04/07	9	33.08	0	0.00	32.00	9	212,367	0.00%
2022/04/06	2	32.70	4	34.20	34.20	-2	209,863	0.00%
2022/04/01	5	32.94	1	33.00	33.00	4	207,903	0.00%
2022/03/30	5	32.44	6	32.93	32.20	-1	207,403	0.00%
2022/03/29	8	32.41	7	32.89	32.30	1	206,220	0.00%
2022/03/28	2	31.25	1.3	31.35	31.25	0.7	204,369	0.00%
2022/03/25	1	31.20	0	0.00	31.00	1	204,483	0.00%
2022/03/24	1	31.60	0	0.00	31.55	1	203,698	0.00%
2022/03/23	25	32.96	26	32.66	32.45	-1	202,526	0.00%
2022/03/22	42	32.28	40	32.10	32.20	2	202,413	0.00%
2022/03/21	8	33.49	5	33.20	33.05	3	201,588	0.00%
2022/03/18	22	33.01	22	32.81	33.50	0	202,480	0.00%
2022/03/17	2	33.35	23	32.59	33.55	-21	202,948	-0.01%
2022/03/16	31.2	30.67	56	30.33	31.00	-24.8	202,345	-0.01%
2022/03/15	36	30.34	23	30.13	29.50	13	206,672	0.01%
2022/03/14	7	29.75	0	0.00	29.60	7	208,853	0.00%
2022/03/11	0	0.00	2	30.25	30.25	-2	211,975	0.00%
2022/03/10	9.2	30.04	19	29.88	29.80	-9.8	211,938	0.00%
2022/03/09	64	28.79	47	28.63	28.30	17	210,120	0.01%
2022/03/08	43	28.28	27	28.78	27.95	16	209,391	0.01%
2022/03/07	15	29.96	6	30.02	29.80	9	206,618	0.00%
2022/03/04	57	32.51	48	32.38	32.05	9	205,273	0.00%
2022/03/03	16	32.69	9	32.76	32.70	7	206,153	0.00%
2022/03/02	19	31.22	27	31.28	31.40	-8	207,895	0.00%
2022/03/01	1	31.90	5.1	32.49	32.10	-4.1	209,268	0.00%
2022/02/25	50	33.48	49	33.29	32.25	1	209,948	0.00%
2022/02/24	54	34.45	84	33.60	33.00	-30	206,874	-0.01%
2022/02/23	52	34.02	67	34.67	35.50	-15	200,874	-0.01%
2022/02/22	63.4	32.79	25.2	32.64	32.95	38.2	197,493	0.02%
2022/02/21	10	33.00	12.4	33.41	32.40	-2.4	194,400	0.00%
2022/02/18	44.2	34.94	47.2	34.81	35.00	-3	194,210	0.00%
2022/02/17	4.2	33.06	63	33.67	34.80	-58.8	193,957	-0.03%
2022/02/16	29	31.72	8.6	32.18	31.65	20.4	187,954	0.01%
2022/02/15	8	30.96	26	31.25	31.25	-18	186,760	-0.01%
2022/02/14	6	29.19	2	29.53	29.10	4	185,349	0.00%
2022/02/11	4	29.73	9	29.69	30.15	-5	187,608	0.00%
2022/02/10	2	28.88	21	28.76	28.85	-19	187,661	-0.01%
2022/02/09	6	28.28	34	28.49	28.40	-28	188,780	-0.01%
2022/02/08	6	26.64	10	27.36	27.35	-4	186,505	0.00%
2022/02/07	7	25.35	9	25.67	26.40	-2	185,701	0.00%
2022/01/25	1	23.65	0	0.00	23.55	1	188,781	0.00%
2022/01/24	1	23.65	2	23.65	24.35	-1	190,016	0.00%
2022/01/21	3	24.37	4	24.90	24.35	-1	189,644	0.00%
2022/01/20	0	0.00	1	25.00	25.30	-1	189,245	0.00%
2022/01/19	4	25.46	1	25.25	25.10	3	188,848	0.00%
2022/01/18	3	25.83	1	25.90	25.60	2	188,171	0.00%
2022/01/17	0	0.00	1	25.75	25.90	-1	187,860	0.00%
2022/01/14	2	25.15	0	0.00	25.45	2	187,499	0.00%
2022/01/12	2	25.55	0	0.00	25.30	2	185,939	0.00%
2022/01/11	4	26.15	0	0.00	26.15	4	185,300	0.00%
2022/01/10	11	26.27	0	0.00	26.25	11	184,687	0.01%
2022/01/07	7	26.04	2	26.38	27.00	5	183,612	0.00%
2022/01/06	2	27.45	5	27.20	27.30	-3	181,086	0.00%
2022/01/05	1	27.30	1	27.55	27.30	0	180,570	0.00%
2022/01/03	3	26.88	1	27.00	26.85	2	178,680	0.00%
2021/12/30	0	0.00	2	27.80	27.95	-2	177,148	0.00%
2021/12/29	0	0.00	1	27.70	27.25	-1	176,277	0.00%
2021/12/28	1	27.55	10	27.43	27.40	-9	175,596	-0.01%
2021/12/27	0	0.00	1	27.40	27.40	-1	176,831	0.00%
2021/12/23	8	26.86	10	26.60	26.60	-2	174,968	0.00%
2021/12/22	1	26.60	10	26.85	26.60	-9	174,588	-0.01%
2021/12/20	0	0.00	11	27.12	27.25	-11	173,434	-0.01%
2021/12/17	32	26.66	48	26.43	26.40	-16	172,341	-0.01%
2021/12/16	1	27.65	0	0.00	26.80	1	171,136	0.00%
2021/12/15	12	26.80	18	27.22	27.25	-6	169,131	0.00%
2021/12/14	20	26.61	5	26.30	26.20	15	167,078	0.01%
2021/12/13	37	28.66	15	28.46	27.60	22	163,366	0.01%
2021/12/10	47.1	29.83	43.7	29.97	29.30	3.4	158,566	0.00%
2021/12/09	17.7	29.61	88.3	29.74	30.10	-70.6	152,589	-0.05%
2021/12/08	35	28.10	50	28.54	28.65	-15	144,806	-0.01%
2021/12/07	16.1	27.38	28	27.55	27.90	-11.9	139,757	-0.01%
2021/12/06	0	0.00	2	25.93	26.20	-2	135,361	0.00%
2021/12/03	5	25.54	1	25.60	25.15	4	133,389	0.00%
2021/12/02	10	25.23	12	25.08	25.00	-2	131,359	0.00%
2021/12/01	14	25.16	3	25.13	25.85	11	129,445	0.01%
2021/11/30	1	25.05	13	25.20	25.20	-12	127,572	-0.01%
2021/11/29	29	23.99	18	23.96	23.75	11	124,348	0.01%
2021/11/26	67	26.43	3.1	26.47	25.85	63.9	119,821	0.05%
2021/11/25	15	28.72	7	28.71	28.70	8	113,469	0.01%
2021/11/24	3	27.03	33	28.03	28.35	-30	107,192	-0.03%
2021/11/23	13.2	26.02	0.2	26.75	25.80	13	101,841	0.01%
2021/11/22	16	26.63	16	26.72	26.40	0	98,347	0.00%
2021/11/19	27.2	27.61	8.2	27.40	27.20	19	94,565	0.02%
2021/11/18	16	28.50	21.1	28.30	28.30	-5.1	91,015	-0.01%
2021/11/17	28	28.46	8	28.50	29.25	20	87,888	0.02%
2021/11/16	13	27.80	66.2	28.59	28.00	-53.2	81,996	-0.06%
2021/11/15	3	25.83	36	26.01	26.75	-33	71,339	-0.05%
2021/11/12	22	26.48	17	26.21	26.40	5	68,470	0.01%
2021/11/11	37.5	26.72	29.3	27.11	27.10	8.2	63,481	0.01%
2021/11/10	14	24.89	29	25.14	25.75	-15	57,761	-0.03%
2021/11/09	3	24.85	42	24.38	24.95	-39	52,564	-0.07%
2021/11/08	8	22.53	34.3	23.10	23.50	-26.3	47,885	-0.06%
2021/11/05	4	21.29	17	21.51	21.60	-13	43,970	-0.03%
2021/11/04	15.3	21.55	6	21.46	21.00	9.3	45,051	0.02%
2021/11/03	1	20.70	3	20.75	20.70	-2	43,869	0.00%
2021/11/02	3	20.25	32	20.29	20.50	-29	42,033	-0.07%
2021/11/01	0	0.00	25	19.89	19.65	-25	39,051	-0.06%
2021/10/29	3	18.67	0	0.00	18.85	3	37,220	0.01%
2021/10/28	0	0.00	7	18.65	18.60	-7	36,898	-0.02%
2021/10/27	0	0.00	2	18.15	18.15	-2	36,640	-0.01%
2021/10/20	0	0.00	6	18.70	18.65	-6	39,060	-0.02%
2021/10/14	10	18.27	0	0.00	18.20	10	41,232	0.02%
2021/10/13	0	0.00	1	18.70	18.70	-1	41,310	0.00%
2021/10/12	0	0.00	4	18.30	18.30	-4	41,430	-0.01%
2021/10/08	0	0.00	1	18.25	18.35	-1	42,155	0.00%
2021/10/05	1	18.70	4	18.20	18.70	-3	46,385	-0.01%
2021/10/04	5	19.21	0	0.00	18.50	5	46,682	0.01%
2021/10/01	1	18.80	0	0.00	18.50	1	45,616	0.00%
2021/09/30	5	18.83	2	18.90	18.90	3	46,679	0.01%
2021/09/29	0	0.00	3	18.45	18.60	-3	47,131	-0.01%
2021/09/28	0	0.00	7	18.60	18.60	-7	47,740	-0.01%
2021/09/24	1	17.80	0	0.00	17.90	1	50,002	0.00%
2021/09/17	1	17.55	0	0.00	17.55	1	54,859	0.00%
2021/09/10	7	17.40	0	0.00	17.80	7	80,826	0.01%
2021/09/09	4	17.30	3	17.30	17.30	1	82,756	0.00%
2021/09/08	0	0.00	30	17.80	17.80	-30	83,818	-0.04%
2021/09/06	0	0.00	1	17.90	17.70	-1	87,128	0.00%
2021/09/03	0	0.00	11	18.34	18.20	-11	89,262	-0.01%
2021/09/02	0	0.00	2	18.55	18.45	-2	91,633	0.00%
2021/09/01	0	0.00	6.2	18.85	18.85	-6.2	94,140	-0.01%
2021/08/31	1	19.25	8	19.17	19.20	-7	98,050	-0.01%
2021/08/23	0	0.00	2	19.15	19.10	-2	118,241	0.00%
2021/08/20	0	0.00	1	18.15	18.05	-1	120,353	0.00%
2021/08/19	2	18.63	5	18.55	18.35	-3	123,086	0.00%
2021/08/18	5	18.46	3	18.27	18.50	2	122,758	0.00%
2021/08/17	0	0.00	0.1	18.25	18.35	-0.1	122,033	0.00%
2021/08/13	2	19.20	2	19.48	18.80	0	122,098	0.00%
2021/08/11	11	19.12	0	0.00	18.45	11	121,801	0.01%
2021/08/10	22	19.21	5	19.20	19.40	17	121,967	0.01%
2021/08/09	11	19.49	20	19.96	20.00	-9	120,625	-0.01%
2021/08/06	1	18.40	2	18.35	18.20	-1	120,024	0.00%
2021/08/05	1	18.15	5	18.15	18.15	-4	122,038	0.00%
2021/08/04	6	18.18	0	0.00	18.20	6	123,277	0.00%
2021/08/03	1	18.20	0	0.00	18.15	1	125,381	0.00%
2021/08/02	2	18.08	3	18.10	18.50	-1	126,728	0.00%
2021/07/30	0	0.00	5	18.45	18.25	-5	128,275	0.00%
2021/07/29	3	18.85	0	0.00	18.95	3	129,505	0.00%
2021/07/28	5	18.20	11	18.59	18.50	-6	130,901	0.00%
2021/07/27	3	19.37	0	0.00	18.90	3	133,244	0.00%
2021/07/26	12	19.30	2	19.20	18.80	10	133,790	0.01%
2021/07/23	2.3	18.70	2	19.10	19.10	0.3	134,889	0.00%
2021/07/22	1	18.05	0	0.00	18.00	1	137,925	0.00%
2021/07/21	18	18.33	0	0.00	18.10	18	139,472	0.01%
2021/07/20	4	18.80	3	18.75	18.65	1	140,025	0.00%
2021/07/19	6	19.15	0	0.00	19.20	6	142,805	0.00%
2021/07/16	1	19.30	0.3	19.30	19.10	0.7	149,363	0.00%
2021/07/15	12.3	19.44	6	19.13	19.55	6.3	152,466	0.00%
2021/07/14	13	18.21	3	18.70	18.50	10	152,523	0.01%
2021/07/13	12	18.92	0.3	18.85	18.70	11.8	153,671	0.01%
2021/07/12	15	19.85	0	0.00	19.70	15	152,816	0.01%
2021/07/09	5	20.23	5	20.15	20.10	0	152,497	0.00%
2021/07/08	8	20.60	12	20.49	20.55	-4	155,389	0.00%
2021/07/07	2	20.88	6.3	20.91	20.75	-4.3	159,656	0.00%
2021/07/06	3	20.85	14	20.70	20.75	-11	159,274	-0.01%
2021/07/05	8	20.19	11	20.25	20.60	-3	159,608	0.00%
2021/07/01	7.2	20.97	6	20.64	20.35	1.2	158,807	0.00%
2021/06/30	49	20.20	4	20.43	20.15	45	157,185	0.03%
2021/06/29	9	20.14	0.2	20.15	20.05	8.8	156,660	0.01%
2021/06/28	15.1	20.87	12	20.94	20.85	3.1	155,261	0.00%
2021/06/25	13.3	21.64	17.1	21.57	21.55	-3.8	154,111	0.00%
2021/06/24	24	21.13	1	21.00	20.95	23	152,547	0.02%
2021/06/23	23	20.49	5	20.81	20.95	18	150,628	0.01%
2021/06/22	40.7	22.82	29.2	22.72	21.15	11.5	148,126	0.01%
2021/06/21	39	21.19	98	21.83	22.10	-59	137,962	-0.04%
2021/06/18	12	20.49	3	20.70	20.10	9	131,151	0.01%
2021/06/17	8	19.56	3	19.60	20.30	5	131,122	0.00%
2021/06/16	41.1	20.37	10	20.13	19.65	31.1	130,451	0.02%
2021/06/15	23	20.24	0	0.00	20.10	23	129,022	0.02%
2021/06/11	24	20.35	5	20.36	20.20	19	128,197	0.01%
2021/06/10	8	20.18	3	20.18	20.70	5	127,350	0.00%
2021/06/09	10	20.89	3	20.80	20.35	7	125,152	0.01%
2021/06/08	8	21.29	29	21.19	21.45	-21	123,106	-0.02%
2021/06/07	9	21.04	6	21.18	20.35	3	119,378	0.00%
2021/06/04	81.2	21.90	105.6	21.66	21.50	-24.5	114,946	-0.02%	大賣/
2021/06/03	0	0.00	9	20.03	20.05	-9	105,016	-0.01%
2021/06/01	1	17.80	20	17.37	18.00	-19	102,455	-0.02%
2021/05/31	2	17.18	11	17.65	17.00	-9	101,943	-0.01%
2021/05/28	8	17.53	0.1	17.70	17.40	7.9	102,212	0.01%
2021/05/27	1	17.00	10.1	17.08	17.15	-9.1	101,426	-0.01%
2021/05/26	0	0.00	12	15.47	15.60	-12	103,132	-0.01%
2021/05/25	1	15.50	1	15.05	15.20	0	106,981	0.00%
2021/05/24	3	15.35	0	0.00	15.25	3	108,044	0.00%
2021/05/20	0	0.00	5	15.09	14.85	-5	111,913	0.00%
2021/05/19	4	15.10	11	15.27	15.30	-7	111,530	-0.01%
2021/05/18	0	0.00	10	14.20	14.45	-10	110,577	-0.01%
2021/05/17	10	13.30	5	13.80	13.15	5	109,777	0.00%
2021/05/14	3	14.48	2	14.70	14.60	1	108,975	0.00%
2021/05/13	6	14.51	7	14.44	14.70	-1	107,947	0.00%
2021/05/12	16	15.75	5	15.25	15.25	11	105,731	0.01%
2021/05/11	12	17.02	9	17.30	16.90	3	104,281	0.00%
2021/05/10	10	17.35	11	17.47	17.50	-1	102,378	0.00%
2021/05/07	6.2	15.99	0	0.00	16.65	6.2	101,205	0.01%
2021/05/06	8	16.43	18	16.43	16.45	-10	100,146	-0.01%
2021/05/05	23	16.61	21	16.93	16.80	2	99,234	0.00%
2021/05/04	26	17.74	2	18.33	17.15	24	97,487	0.02%
2021/05/03	1	18.35	3	18.48	17.95	-2	94,528	0.00%
2021/04/29	9	19.20	1	19.00	18.90	8	93,081	0.01%
2021/04/28	69	19.87	36	19.64	19.45	33	91,449	0.04%
2021/04/27	23	19.33	41	19.29	19.30	-18	87,792	-0.02%
2021/04/26	40	18.93	51	18.94	18.90	-11	85,824	-0.01%
2021/04/23	61	18.92	12	18.91	18.70	49	84,547	0.06%
2021/04/22	90	19.83	44	20.05	19.30	46	81,802	0.06%
2021/04/21	15	18.55	14	18.88	19.05	1	74,928	0.00%
2021/04/20	2	17.83	5	17.80	17.80	-3	71,346	0.00%
2021/04/19	17	17.70	21	17.85	18.05	-4	70,459	-0.01%
2021/04/15	3	17.20	60	17.05	17.05	-57	66,944	-0.09%
2021/04/14	15	17.41	154	17.40	17.00	-139	66,245	-0.21%	大賣/鉅額交易
2021/04/13	166	17.41	8	17.41	17.45	158	62,734	0.25%	大買/鉅額交易
2021/04/12	13	16.20	1	15.95	16.20	12	57,680	0.02%
2021/04/09	0	0.00	8	16.17	15.80	-8	57,093	-0.01%
2021/04/08	10	15.80	6	15.90	15.95	4	56,070	0.01%
2021/04/07	12	15.66	10	15.60	15.65	2	55,658	0.00%
2021/04/01	4	15.70	5	15.75	15.75	-1	56,549	0.00%
2021/03/31	8	15.59	0	0.00	15.70	8	56,273	0.01%
2021/03/30	5	15.50	6	16.00	15.50	-1	56,115	0.00%
2021/03/29	1	15.85	1	16.00	15.90	0	56,481	0.00%
2021/03/26	1	15.45	2	15.80	15.80	-1	57,154	0.00%
2021/03/25	3	15.30	1	15.25	15.35	2	58,113	0.00%
2021/03/24	1	15.30	11	15.43	15.30	-10	58,920	-0.02%
2021/03/23	21	15.62	18	15.78	15.60	3	58,569	0.01%
2021/03/22	0	0.00	0.3	16.25	16.20	-0.3	58,611	0.00%
2021/03/19	0	0.00	8	15.74	16.00	-8	59,825	-0.01%
2021/03/18	0	0.00	3	15.72	15.70	-3	59,692	-0.01%
2021/03/17	0	0.00	2	15.85	15.80	-2	59,603	0.00%
2021/03/16	10	15.80	12	15.87	15.80	-2	59,039	0.00%
2021/03/15	1	15.55	10	15.50	15.45	-9	57,676	-0.02%
2021/03/12	23	15.23	13	15.39	15.45	10	57,626	0.02%
2021/03/11	2	15.05	8	15.21	15.30	-6	57,376	-0.01%
2021/03/10	7	15.06	0	0.00	14.95	7	57,385	0.01%
2021/03/09	0	0.00	10	15.20	15.35	-10	57,915	-0.02%
2021/03/08	6	14.93	0	0.00	14.65	6	57,848	0.01%
2021/03/05	0	0.00	5	14.80	14.80	-5	57,840	-0.01%
2021/03/04	12	15.05	11	15.30	15.10	1	61,618	0.00%
2021/03/03	27	15.09	12	15.18	15.20	15	61,623	0.02%
2021/03/02	4	15.83	16	15.84	15.15	-12	61,033	-0.02%
2021/02/26	38	15.87	19.1	15.94	15.80	18.9	60,306	0.03%
2021/02/25	10	15.98	3	15.35	15.85	7	55,988	0.01%
2021/02/24	15	14.76	0	0.00	14.55	15	52,065	0.03%
2021/02/23	48	15.12	4	14.60	14.80	44	50,809	0.09%
2021/02/22	16	13.93	5	13.80	14.35	11	48,231	0.02%
2021/02/19	0	0.00	1	13.40	13.40	-1	47,586	0.00%
2021/02/18	0	0.00	15	13.22	13.30	-15	47,991	-0.03%
2021/02/17	2	13.00	7	13.21	13.15	-5	47,859	-0.01%
2021/02/05	1	13.05	0	0.00	12.95	1	47,450	0.00%
2021/02/04	0	0.00	10	12.70	12.75	-10	47,339	-0.02%
2021/02/02	10	12.70	0	0.00	12.65	10	50,313	0.02%
2021/02/01	0	0.00	5	12.65	12.80	-5	50,233	-0.01%
2021/01/29	5	13.00	4	12.70	12.55	1	49,937	0.00%
2021/01/28	0	0.00	2	12.90	12.90	-2	49,578	0.00%
2021/01/27	17	12.59	4	12.61	12.50	13	48,920	0.03%
2021/01/25	2	12.20	11	12.15	12.10	-9	48,089	-0.02%
2021/01/19	0	0.00	6.2	12.30	12.40	-6.2	47,726	-0.01%
2021/01/18	1	12.35	15	11.95	12.50	-14	47,855	-0.03%
2021/01/14	2	12.50	0	0.00	12.60	2	47,222	0.00%
2021/01/11	1	12.75	0	0.00	12.75	1	46,637	0.00%
2021/01/08	1	12.70	1	12.85	12.90	0	46,466	0.00%
2021/01/05	7	12.85	5	12.95	12.95	2	45,806	0.00%
2021/01/04	0	0.00	28	13.05	13.05	-28	45,562	-0.06%
2020/12/31	0	0.00	1	13.15	13.15	-1	44,825	0.00%
2020/12/30	1	13.40	24	13.36	13.40	-23	44,502	-0.05%
2020/12/28	0	0.00	2	13.38	13.25	-2	43,333	0.00%
2020/12/24	0	0.00	5	13.15	13.15	-5	42,330	-0.01%
2020/12/23	2	12.73	2	12.25	13.05	0	41,916	0.00%
2020/12/22	14	13.63	0	0.00	13.15	14	40,480	0.03%
2020/12/21	14	14.05	0	0.00	14.10	14	38,980	0.04%
2020/12/18	3	13.92	4	14.00	13.90	-1	37,616	0.00%
2020/12/17	4	13.75	30	13.80	13.85	-26	36,486	-0.07%
2020/12/16	0	0.00	0.2	13.80	13.85	-0.2	36,077	0.00%
2020/12/15	7	13.73	8	13.88	13.70	-1	35,193	0.00%
2020/12/14	1	13.15	0	0.00	13.40	1	31,911	0.00%
2020/12/11	14	13.20	1	13.30	13.15	13	31,245	0.04%
2020/12/10	1.5	13.37	0	0.00	13.45	1.5	30,798	0.00%
2020/12/09	3.5	13.40	0	0.00	13.40	3.5	30,630	0.01%
2020/12/03	1	13.60	103	13.45	13.50	-102	29,943	-0.34%	大賣/鉅額交易
2020/12/01	4	12.90	0	0.00	12.95	4	28,418	0.01%
2020/11/30	5	12.73	0	0.00	12.65	5	28,079	0.02%
2020/11/27	13.5	12.93	6	12.90	12.90	7.5	23,704	0.03%
2020/11/26	2	13.30	1	13.35	13.25	1	22,868	0.00%
2020/11/25	50	13.29	12	13.46	13.25	38	22,762	0.17%
2020/11/23	0.5	12.60	0	0.00	12.60	0.5	20,561	0.00%
2020/11/20	2	12.50	0	0.00	12.60	2	20,404	0.01%
2020/11/18	2	12.40	1	12.45	12.40	1	20,009	0.00%
2020/11/17	0	0.00	150	12.05	12.10	-150	18,892	-0.79%	大賣/鉅額交易
2020/11/16	1	11.80	0	0.00	11.75	1	18,370	0.01%
2020/11/13	58	11.71	0	0.00	11.85	58	18,236	0.32%
2020/11/12	2	11.95	10	11.90	11.90	-8	18,149	-0.04%
2020/11/11	100	11.90	15	11.90	12.10	85	17,963	0.47%
2020/11/10	0	0.00	31	12.15	12.15	-31	15,759	-0.20%
2020/10/30	0	0.00	1.5	10.85	10.80	-1.5	15,709	-0.01%
2020/10/28	0	0.00	3	10.95	11.00	-3	15,790	-0.02%
2020/10/26	0	0.00	1	11.15	11.15	-1	15,637	-0.01%
2020/10/22	0	0.00	2	10.65	10.60	-2	15,459	-0.01%
2020/10/16	0	0.00	50	10.67	10.60	-50	15,526	-0.32%
2020/09/23	1	11.00	0	0.00	10.90	1	16,374	0.01%
2020/09/22	5	10.97	0	0.00	10.95	5	16,360	0.03%
2020/09/07	0	0.00	11	11.80	11.65	-11	16,268	-0.07%
2020/08/26	0	0.00	1.3	11.40	11.50	-1.3	17,307	-0.01%
2020/08/25	35	11.40	1	11.40	11.40	34	17,306	0.20%
2020/08/21	0	0.00	14	11.20	11.15	-14	17,617	-0.08%
2020/08/20	15	10.85	0	0.00	10.85	15	18,014	0.08%
2020/08/18	15	11.37	0	0.00	11.30	15	17,915	0.08%
2020/08/17	0	0.00	1	11.45	11.45	-1	17,922	-0.01%
2020/08/13	0	0.00	40	11.10	11.10	-40	18,026	-0.22%
2020/08/05	10	10.45	0	0.00	10.45	10	18,017	0.06%
2020/08/03	11	10.51	0	0.00	10.45	11	18,439	0.06%
2020/07/30	10	10.65	0	0.00	10.65	10	18,546	0.05%
2020/07/29	0.6	10.60	0	0.00	10.60	0.6	18,803	0.00%
2020/07/27	10	10.75	0	0.00	10.70	10	19,766	0.05%
2020/07/24	2	11.05	0	0.00	11.00	2	20,897	0.01%
2020/07/09	1	11.25	0.6	11.30	11.25	0.4	23,327	0.00%
2020/07/08	0	0.00	10	11.80	11.55	-10	23,283	-0.04%
2020/06/23	10	11.20	0	0.00	11.25	10	25,309	0.04%
2020/06/16	10	11.50	0	0.00	11.55	10	27,465	0.04%
2020/06/15	15	11.40	0	0.00	11.25	15	27,906	0.05%
2020/06/12	20	11.50	0	0.00	11.50	20	28,417	0.07%
2020/06/11	2	11.90	1	11.90	11.80	1	28,616	0.00%
2020/06/10	20	12.10	7	12.07	12.20	13	28,418	0.05%
2020/06/09	10	12.15	10	12.20	12.20	0	28,646	0.00%
2020/06/08	1	12.30	0	0.00	12.30	1	28,746	0.00%
2020/06/05	9	12.16	34	12.03	12.10	-25	28,330	-0.09%
2020/06/03	1	11.20	0	0.00	11.25	1	27,186	0.00%
2020/06/01	1	11.10	0	0.00	11.10	1	27,092	0.00%
2020/05/28	5	11.45	0	0.00	11.25	5	26,715	0.02%
2020/05/27	0	0.00	8	11.39	11.40	-8	26,748	-0.03%
2020/05/21	0	0.00	3	11.25	11.25	-3	26,403	-0.01%
2020/05/20	1	11.20	5	11.25	11.05	-4	26,256	-0.02%
2020/05/19	0.4	11.10	0	0.00	11.10	0.4	25,860	0.00%
2020/05/15	0	0.00	2	10.80	10.80	-2	25,474	-0.01%
2020/05/13	1	11.10	0	0.00	11.20	1	25,343	0.00%
2020/05/12	0	0.00	8	11.10	11.10	-8	25,488	-0.03%
2020/05/11	5	11.10	5	11.20	11.30	0	25,419	0.00%
2020/05/06	9	10.87	0	0.00	10.80	9	25,002	0.04%
2020/05/05	0	0.00	42	11.02	11.05	-42	24,974	-0.17%
2020/05/04	10	10.93	0	0.00	11.15	10	24,832	0.04%
2020/04/30	15	11.57	0	0.00	11.50	15	24,594	0.06%
2020/04/29	30	11.34	0	0.00	11.30	30	24,074	0.12%
2020/04/28	3	10.30	10	10.50	10.55	-7	22,937	-0.03%
2020/04/27	2	10.15	0	0.00	10.15	2	22,923	0.01%
2020/04/21	25	10.07	0	0.00	10.00	25	22,493	0.11%
2020/04/20	0	0.00	2	10.05	10.20	-2	22,493	-0.01%
2020/04/16	0	0.00	1	10.35	10.40	-1	22,086	0.00%
2020/04/14	1.5	10.25	0	0.00	10.25	1.5	21,494	0.01%
2020/04/13	14	10.19	0	0.00	10.15	14	21,246	0.07%
2020/04/10	0	0.00	20	10.20	10.25	-20	21,104	-0.09%
2020/04/09	27	10.25	10	10.15	10.35	17	20,725	0.08%
2020/04/08	22	9.45	10	9.52	9.52	12	19,722	0.06%
2020/04/07	4	9.10	0	0.00	9.07	4	19,246	0.02%
2020/04/06	0	0.00	47.5	8.96	9.02	-47.5	19,005	-0.25%
2020/04/01	0	0.00	20	8.91	9.04	-20	18,715	-0.11%
2020/03/31	20	9.07	0	0.00	8.89	20	18,567	0.11%
2020/03/30	40	8.92	0	0.00	9.00	40	18,261	0.22%
2020/03/26	0	0.00	12	9.00	9.11	-12	17,529	-0.07%
2020/03/24	12	8.83	0	0.00	8.63	12	16,655	0.07%
2020/03/20	3	7.98	0	0.00	7.91	3	15,830	0.02%
2020/03/19	2	7.80	0	0.00	7.70	2	15,104	0.01%
2020/03/17	6	9.55	0	0.00	9.45	6	13,649	0.04%
2020/03/16	1	10.70	0	0.00	10.05	1	13,257	0.01%
2020/03/12	10	11.30	0	0.00	11.30	10	12,383	0.08%
2020/03/10	0	0.00	1	11.45	11.70	-1	11,748	-0.01%
2020/03/09	1	11.65	2	11.58	11.50	-1	11,531	-0.01%
2020/03/06	2	11.95	0	0.00	11.75	2	11,267	0.02%
2020/02/07	0.9	12.30	0	0.00	12.25	0.9	8,901	0.01%
2020/02/06	10	12.55	0	0.00	12.50	10	8,858	0.11%
2020/01/30	1	12.30	0	0.00	12.25	1	7,677	0.01%
2020/01/14	4	13.50	0	0.00	13.60	4	6,817	0.06%
2020/01/08	2	13.60	16.7	13.60	13.60	-14.7	6,573	-0.22%
2020/01/02	0	0.00	1.5	13.75	13.75	-1.5	6,750	-0.02%
2019/12/30	0	0.00	5	13.75	13.80	-5	6,733	-0.07%
2019/12/25	0.2	13.80	0	0.00	13.80	0.2	6,794	0.00%
2019/12/23	0	0.00	2.1	13.75	13.85	-2.1	6,832	-0.03%
2019/12/20	10	13.78	0	0.00	13.70	10	6,798	0.15%
2019/12/13	26	13.89	0	0.00	13.90	26	6,312	0.41%
2019/11/12	1	14.35	0	0.00	14.45	1	8,272	0.01%
2019/10/17	0.5	14.10	0	0.00	14.15	0.5	10,072	0.01%
2019/10/08	0	0.00	0	13.90	13.90	0	10,027	0.00%
2019/09/09	1	13.65	0	0.00	13.60	1	14,343	0.01%
2019/09/06	0	0.00	1	13.80	13.75	-1	14,317	-0.01%
2019/09/02	1	14.15	0	0.00	14.15	1	13,201	0.01%
2019/08/30	0	0.00	2	14.15	14.15	-2	13,283	-0.02%
2019/08/29	100	14.10	0	0.00	14.05	100	13,188	0.76%
2019/08/20	2	14.05	0	0.00	14.05	2	13,177	0.02%
2019/08/16	0	0.00	3	14.13	14.20	-3	13,133	-0.02%
2019/08/14	2	13.95	0	0.00	13.95	2	13,090	0.02%
2019/08/13	2	13.95	0	0.00	13.85	2	13,037	0.02%
2019/08/12	2	13.80	1	13.95	14.15	1	12,929	0.01%
2019/08/07	0	0.00	0.7	13.90	13.80	-0.7	12,579	-0.01%
2019/07/29	5	14.60	0	0.00	14.60	5	12,109	0.04%
2019/07/25	0.4	14.60	0	0.00	14.60	0.4	12,022	0.00%
2019/07/05	5	14.85	0	0.00	14.85	5	11,915	0.04%
2019/07/03	2	14.85	0	0.00	14.95	2	11,763	0.02%
2019/07/02	0	0.00	0.6	14.90	14.95	-0.6	11,710	-0.01%
2019/07/01	4	14.88	0	0.00	14.90	4	11,784	0.03%
2019/06/28	2	14.95	0	0.00	14.95	2	11,592	0.02%
2019/06/27	2	15.00	0	0.00	15.00	2	11,401	0.02%
2019/06/26	5	15.05	0	0.00	15.05	5	11,222	0.04%
2019/06/25	2	14.95	0	0.00	15.05	2	11,209	0.02%
2019/06/24	0	0.00	9	14.82	14.85	-9	10,705	-0.08%
2019/06/21	0	0.00	3	15.25	15.00	-3	10,147	-0.03%
2019/06/20	10	15.35	0	0.00	15.60	10	9,510	0.11%
2019/06/17	0.8	15.00	0	0.00	15.00	0.8	9,443	0.01%
2019/05/29	0.1	14.95	0	0.00	14.95	0.1	9,421	0.00%
2019/05/16	0	0.00	0.5	14.95	14.95	-0.5	10,091	-0.01%
2019/05/09	4	14.90	0	0.00	14.90	4	10,735	0.04%
2019/05/06	4	15.10	0	0.00	15.10	4	11,765	0.03%
2019/04/16	0	0.00	4	15.80	15.70	-4	12,625	-0.03%
2019/04/09	0	0.00	3	15.40	15.40	-3	11,825	-0.03%
2019/04/08	0	0.00	1	15.40	15.45	-1	11,830	-0.01%
2019/03/20	0	0.00	2	15.20	15.25	-2	12,643	-0.02%
2019/03/04	0	0.00	4	15.68	15.55	-4	15,709	-0.03%
2019/02/27	0	0.00	5	15.38	15.45	-5	15,633	-0.03%
2019/02/26	4	15.05	0	0.00	15.10	4	14,980	0.03%
2019/02/21	0	0.00	10	14.95	15.00	-10	14,753	-0.07%
2019/02/13	0	0.00	1	15.00	14.95	-1	14,645	-0.01%
2019/02/11	2	15.15	0	0.00	15.00	2	14,406	0.01%
2019/01/29	9	14.70	4	14.70	15.00	5	13,868	0.04%
2019/01/11	2	15.40	0	0.00	15.30	2	11,436	0.02%
2019/01/04	0	0.00	2	15.45	15.50	-2	11,139	-0.02%
2018/12/26	0	0.00	2	15.85	15.80	-2	11,141	-0.02%
2018/12/25	0	0.00	2	16.00	15.95	-2	11,122	-0.02%
2018/12/22	0	0.00	5	15.90	16.05	-5	10,965	-0.05%
2018/12/21	0	0.00	6.4	15.85	15.85	-6.4	10,756	-0.06%
2018/12/19	0	0.00	4	16.05	16.00	-4	10,409	-0.04%
2018/11/28	10	16.24	0	0.00	16.05	10	7,939	0.13%
2018/11/26	5	14.95	0	0.00	14.95	5	6,162	0.08%
2018/11/21	0	0.00	2	14.80	14.85	-2	6,184	-0.03%
2018/11/14	0	0.00	3	14.85	14.80	-3	6,623	-0.05%
2018/10/31	0	0.00	2.3	14.06	14.15	-2.3	6,326	-0.04%
2018/10/02	5	14.50	0	0.00	14.50	5	5,587	0.09%
2018/09/26	1	14.70	0	0.00	14.75	1	5,393	0.02%
2018/09/10	1	15.20	0	0.00	15.10	1	5,272	0.02%
2018/08/23	1	15.55	0	0.00	15.65	1	4,676	0.02%
2018/08/16	3	15.07	0	0.00	15.15	3	4,164	0.07%
2018/07/26	0	0.00	1	14.95	15.05	-1	4,168	-0.02%
2018/07/19	1	15.00	0	0.00	15.00	1	4,705	0.02%
2018/07/05	6	14.73	0	0.00	14.65	6	5,200	0.12%
2018/06/11	0	0.00	0.5	15.20	15.30	-0.5	5,379	-0.01%
2018/06/07	0	0.00	6	15.30	15.30	-6	5,382	-0.11%
2018/06/06	1	15.15	0	0.00	15.15	1	5,323	0.02%
2018/05/25	0.9	14.95	0	0.00	14.95	0.9	5,332	0.02%
2018/05/10	1	15.10	0	0.00	15.05	1	6,174	0.02%
2018/05/02	1	15.70	0	0.00	15.60	1	6,306	0.02%
2018/04/30	3	15.80	0	0.00	15.95	3	6,262	0.05%
2018/02/09	0	0.00	55	14.70	14.75	-55	8,946	-0.61%
2018/02/06	0	0.00	6	14.50	14.55	-6	8,850	-0.07%
2018/01/31	6	15.45	0	0.00	15.45	6	8,696	0.07%
2018/01/22	2	15.70	0	0.00	15.75	2	8,839	0.02%
2018/01/16	0	0.00	1	15.85	15.90	-1	8,735	-0.01%
2018/01/15	0.4	15.90	0	0.00	15.95	0.4	8,751	0.00%
2018/01/10	0	0.00	5	16.10	16.05	-5	8,649	-0.06%
2018/01/08	1	16.00	0	0.00	16.05	1	8,448	0.01%
2018/01/03	0	0.00	5	16.10	16.05	-5	8,123	-0.06%