康舒 (6282)-國票-台南券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917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

康舒 (6282)籌碼相關－國票-台南券商分點個股進出

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

國票-台南券商分點個股進出
國票-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12	34.50	12.1	34.57	34.55	-0.1	3,434	0.00%
2024/11/21	12.2	33.96	58.1	34.23	34.40	-45.9	3,237	-1.42%
2024/11/20	22	32.88	21.2	33.02	33.50	0.9	2,985	0.03%
2024/11/19	0	0.00	2	32.00	32.00	-2	2,749	-0.07%
2024/11/18	18	31.86	24	31.05	30.95	-6	2,692	-0.22%
2024/11/15	22	32.06	10	32.50	31.85	12	2,667	0.45%
2024/11/14	46.1	33.21	32	32.11	32.05	14.1	2,646	0.53%
2024/11/13	10.1	33.17	6	33.05	33.70	4.1	2,450	0.17%
2024/11/12	3	30.47	3	30.70	30.65	0	2,218	0.00%
2024/11/08	2	31.78	0	0.00	31.70	2	2,217	0.09%
2024/10/30	1	32.20	0	0.00	32.05	1	2,657	0.04%
2024/10/28	1	33.50	40	33.50	33.65	-39	2,684	-1.45%
2024/10/25	2	34.05	6	34.05	33.80	-4	2,724	-0.15%
2024/10/24	1	33.35	0	0.00	33.40	1	2,726	0.04%
2024/10/21	0	0.00	3	34.25	34.30	-3	2,883	-0.10%
2024/10/18	1	33.90	2	34.00	33.85	-1	2,973	-0.03%
2024/10/16	3	33.70	0	0.00	34.50	3	3,051	0.10%
2024/10/15	4	34.04	0	0.00	33.80	4	3,070	0.13%
2024/10/11	4	33.40	0	0.00	33.20	4	3,199	0.13%
2024/10/09	1	33.00	0	0.00	33.00	1	3,535	0.03%
2024/10/08	8	33.33	0	0.00	33.35	8	3,577	0.22%
2024/10/04	0	0.00	2	33.95	33.90	-2	3,831	-0.05%
2024/09/27	3.1	34.13	1	34.25	34.25	2.1	4,847	0.04%
2024/09/26	1	33.25	1	33.50	33.20	0	4,855	0.00%
2024/09/19	0	0.00	1	32.75	32.85	-1	5,222	-0.02%
2024/09/10	1	31.60	0	0.00	31.55	1	6,379	0.02%
2024/09/04	17	31.99	0	0.00	32.05	17	6,656	0.26%
2024/09/03	11	34.53	0	0.00	34.10	11	6,649	0.17%
2024/09/02	0	34.70	0	0.00	34.65	0	6,707	0.00%
2024/08/30	0	0.00	1	34.90	35.00	-1	6,748	-0.01%
2024/08/29	1	34.95	0	0.00	34.95	1	6,756	0.01%
2024/08/26	3	35.40	0	0.00	35.30	3	6,855	0.04%
2024/08/23	0	35.04	0	0.00	35.00	0	6,876	0.00%
2024/08/22	10	35.75	10	35.37	35.35	0	6,917	0.00%
2024/08/13	1	35.00	1	35.05	34.85	0	7,303	0.00%
2024/08/12	0.1	35.40	1.2	35.20	35.30	-1.1	7,322	-0.02%
2024/08/09	1	34.15	0	0.00	34.25	1	7,344	0.01%
2024/08/08	1.2	33.52	0	0.00	33.75	1.2	7,359	0.02%
2024/08/07	0	0.00	4	33.26	33.95	-4	7,359	-0.05%
2024/08/06	9.4	30.75	5	29.91	30.90	4.4	7,294	0.06%
2024/08/05	17	31.96	0.1	32.00	31.95	16.9	7,185	0.24%
2024/08/02	0	0.00	1	35.70	35.50	-1	7,241	-0.01%
2024/08/01	4.1	36.51	3	36.53	36.85	1.1	7,329	0.02%
2024/07/31	1	35.75	2	36.05	35.90	-1	7,442	-0.01%
2024/07/30	1	35.50	1	35.35	35.90	0	7,488	0.00%
2024/07/29	1	36.75	0.1	36.20	35.80	0.9	7,480	0.01%
2024/07/26	0	0.00	2	36.45	36.75	-2	7,445	-0.03%
2024/07/23	6	37.24	1	37.40	37.15	5	7,451	0.07%
2024/07/22	4	36.78	3	36.83	36.70	1	7,475	0.01%
2024/07/19	10.2	38.29	23	38.58	37.95	-12.8	7,432	-0.17%
2024/07/18	2	39.03	1	38.85	38.95	1	7,447	0.01%
2024/07/17	22	39.35	0	0.00	39.30	22	7,490	0.29%
2024/07/16	0.2	39.50	0	0.00	39.25	0.2	7,604	0.00%
2024/07/15	3	39.27	0	0.00	39.10	3	7,746	0.04%
2024/07/12	1	39.75	2.1	39.69	39.60	-1.1	7,937	-0.01%
2024/07/11	20.1	40.63	19	39.71	39.45	1.1	8,073	0.01%
2024/07/10	4	39.55	0	0.00	39.20	4	7,837	0.05%
2024/07/09	0	0.00	1	39.15	39.15	-1	7,863	-0.01%
2024/07/08	1	39.85	0	0.00	40.10	1	7,902	0.01%
2024/07/05	6	40.27	5	40.32	40.25	1	7,992	0.01%
2024/07/04	9	39.64	18	39.84	39.90	-9	7,711	-0.12%
2024/07/03	19.2	39.75	31	39.90	39.55	-11.8	7,584	-0.16%
2024/07/02	4	38.10	1	38.00	38.25	3	7,110	0.04%
2024/07/01	7	38.65	4	38.29	38.30	3	7,099	0.04%
2024/06/28	3	38.90	0	0.00	38.85	3	7,080	0.04%
2024/06/27	3	39.15	5	39.03	38.70	-2	7,090	-0.03%
2024/06/26	2	39.05	1	39.50	38.90	1	7,058	0.01%
2024/06/25	3.2	38.66	10	39.00	39.40	-6.8	7,074	-0.10%
2024/06/24	1	38.75	0	0.00	38.50	1	7,019	0.01%
2024/06/21	8	39.03	7	38.92	39.05	1	7,039	0.01%
2024/06/20	0	0.00	2	39.10	39.00	-2	7,025	-0.03%
2024/06/19	6.6	39.40	2	39.38	39.10	4.6	7,010	0.07%
2024/06/18	20	39.30	37.2	39.09	39.70	-17.2	6,807	-0.25%
2024/06/17	1	37.90	31	38.02	37.90	-30	6,284	-0.48%
2024/06/14	3	37.75	23	37.69	37.75	-20	6,288	-0.32%
2024/06/11	11	37.76	9	38.03	37.70	2	6,231	0.03%
2024/06/07	1	37.45	5	37.60	37.60	-4	6,280	-0.06%
2024/06/06	2	37.30	0	0.00	36.90	2	6,282	0.03%
2024/06/05	3	37.38	0.9	37.10	36.90	2.1	6,255	0.03%
2024/06/04	1	37.25	2	37.20	37.25	-1	6,320	-0.02%
2024/06/03	3.1	37.56	3	37.53	37.40	0.1	6,447	0.00%
2024/05/31	6	37.46	12	37.56	37.50	-6	6,503	-0.09%
2024/05/30	6	37.76	4	38.10	37.40	2	6,558	0.03%
2024/05/29	3	37.77	4	38.00	37.70	-1	6,636	-0.02%
2024/05/28	1	38.05	19	37.98	38.10	-18	6,861	-0.26%
2024/05/27	9.1	37.53	14	37.31	37.65	-4.9	7,290	-0.07%
2024/05/24	3	36.40	1.2	36.43	36.40	1.8	7,376	0.02%
2024/05/23	1	37.50	14	37.30	37.15	-13	7,327	-0.18%
2024/05/22	3	37.85	2	37.83	37.75	1	7,490	0.01%
2024/05/21	17	37.53	6	38.18	38.00	11	7,636	0.14%
2024/05/20	3.1	37.68	3	37.90	37.60	0.1	8,194	0.00%
2024/05/17	1.1	37.48	0	0.00	37.45	1.1	8,902	0.01%
2024/05/16	11	37.39	2	37.30	37.35	9	9,344	0.10%
2024/05/15	3	37.25	0	0.00	37.10	3	9,841	0.03%
2024/05/14	8	37.30	0	0.00	37.35	8	10,085	0.08%
2024/05/10	1	37.45	6	37.55	37.55	-5	10,370	-0.05%
2024/05/09	3	37.60	0	0.00	37.30	3	10,844	0.03%
2024/05/08	3.1	37.18	16	37.78	37.95	-12.9	10,925	-0.12%
2024/05/07	5	38.37	0.2	38.30	38.30	4.8	11,028	0.04%
2024/05/06	3.1	39.00	36.5	38.95	38.90	-33.4	11,092	-0.30%
2024/05/03	6	39.46	6	40.14	39.35	0	10,976	0.00%
2024/05/02	8	39.35	4	39.58	40.00	4	10,957	0.04%
2024/04/30	2	39.60	0	0.00	39.75	2	10,972	0.02%
2024/04/29	2	39.75	0	0.00	39.90	2	10,992	0.02%
2024/04/26	8.5	39.78	3.3	39.54	39.50	5.2	10,984	0.05%
2024/04/25	1	39.80	2	40.30	39.85	-1	10,967	-0.01%
2024/04/24	0	0.00	12	40.36	40.40	-12	10,947	-0.11%
2024/04/23	0	0.00	1	38.90	38.85	-1	10,931	-0.01%
2024/04/22	3	39.85	6	40.23	39.35	-3	10,877	-0.03%
2024/04/19	5	40.28	2	39.50	39.50	3	10,745	0.03%
2024/04/18	11.1	41.06	6.2	40.85	40.40	4.9	10,615	0.05%
2024/04/17	3	40.57	9	40.23	40.75	-6	10,474	-0.06%
2024/04/16	4	38.98	2	38.23	38.30	2	10,305	0.02%
2024/04/15	1	40.45	1	39.90	39.90	0	10,315	0.00%
2024/04/12	15	40.16	5	40.44	40.45	10	10,271	0.10%
2024/04/11	41.1	40.22	19	40.15	40.25	22.1	10,156	0.22%
2024/04/10	0	0.00	3	39.28	39.20	-3	9,981	-0.03%
2024/04/09	0	0.00	7	38.94	39.00	-7	10,013	-0.07%
2024/04/08	3	38.50	0	0.00	38.50	3	10,015	0.03%
2024/04/03	14	38.88	0	0.00	38.85	14	10,019	0.14%
2024/04/02	3	39.05	0.9	39.00	39.10	2.1	10,097	0.02%
2024/04/01	3.1	39.28	2	39.40	39.40	1.1	10,145	0.01%
2024/03/28	5	38.95	0	0.00	38.90	5	10,175	0.05%
2024/03/27	10	38.97	26	39.15	39.00	-16	10,146	-0.16%
2024/03/26	0	0.00	10	39.25	39.15	-10	10,103	-0.10%
2024/03/25	6.1	39.90	0	0.00	39.90	6.1	10,099	0.06%
2024/03/22	30	40.25	7	40.44	40.20	23	10,107	0.23%
2024/03/21	0	40.05	7	40.34	40.30	-7	10,097	-0.07%
2024/03/20	0.1	39.80	8	39.83	39.65	-7.9	10,091	-0.08%
2024/03/19	1	39.95	17	40.04	39.80	-16	10,154	-0.16%
2024/03/18	14	39.52	0	0.00	39.65	14	10,366	0.14%
2024/03/15	2.4	39.08	2	39.80	39.80	0.4	10,478	0.00%
2024/03/13	4	39.34	0	0.00	39.05	4	10,774	0.04%
2024/03/12	0	0.00	1	40.35	40.30	-1	10,779	-0.01%
2024/03/11	0.1	40.00	0	0.00	40.00	0.1	10,904	0.00%
2024/03/08	6	39.78	2	39.85	39.85	4	11,025	0.04%
2024/03/07	21	40.22	101.1	40.43	40.00	-80.1	11,118	-0.72%	大賣/
2024/03/06	9.1	41.64	0	0.00	41.10	9.1	11,233	0.08%
2024/03/05	3	41.57	6	41.90	41.60	-3	11,387	-0.03%
2024/03/04	3	41.75	0	0.00	41.80	3	11,485	0.03%
2024/03/01	1	42.59	3	42.44	42.25	-2	11,617	-0.02%
2024/02/29	5.4	41.79	25.2	41.65	42.60	-19.8	11,708	-0.17%
2024/02/27	12	39.85	0	40.05	39.50	12	11,723	0.10%
2024/02/26	5	40.60	0	0.00	40.60	5	13,446	0.04%
2024/02/23	22	41.01	0	0.00	40.55	22	15,113	0.15%
2024/02/22	27.1	41.42	2	41.53	41.50	25.1	15,239	0.16%
2024/02/21	4.1	42.05	0	0.00	41.45	4.1	15,179	0.03%
2024/02/20	25	43.37	21	43.37	42.85	4	14,721	0.03%
2024/02/19	19	43.67	10.7	43.97	43.85	8.3	14,197	0.06%
2024/02/16	34	43.54	9.2	43.24	43.55	24.9	13,967	0.18%
2024/02/15	1	40.55	2	42.08	42.20	-1	13,696	-0.01%
2024/02/05	1.4	41.58	1	41.20	41.70	0.4	13,589	0.00%
2024/02/02	31.1	41.91	0.5	41.80	41.35	30.6	13,461	0.23%
2024/02/01	22.2	42.05	30.2	41.94	42.00	-8	13,292	-0.06%
2024/01/31	0	0.00	3	40.97	40.80	-3	12,842	-0.02%
2024/01/30	14.8	40.93	4	41.58	40.50	10.8	12,741	0.08%
2024/01/29	0.4	40.14	12	40.39	40.65	-11.6	12,517	-0.09%
2024/01/26	2	39.05	32	38.93	38.90	-30	12,381	-0.24%
2024/01/25	6	39.48	10	39.35	39.35	-4	12,422	-0.03%
2024/01/24	0.5	40.00	0	0.00	39.85	0.5	12,460	0.00%
2024/01/23	0	0.00	8	39.93	40.05	-8	12,528	-0.06%
2024/01/22	6.2	39.46	2	39.50	39.45	4.2	12,543	0.03%
2024/01/19	10.1	38.85	6	38.95	38.85	4.1	12,579	0.03%
2024/01/18	1	37.50	5	38.29	38.30	-4	12,595	-0.03%
2024/01/17	3.3	38.33	0	0.00	37.90	3.3	12,633	0.03%
2024/01/15	0.2	39.50	0	0.00	39.35	0.2	12,657	0.00%
2024/01/12	0	0.00	3	39.60	38.95	-3	12,760	-0.02%
2024/01/11	1	39.95	5	39.74	39.45	-4	12,847	-0.03%
2024/01/10	4	38.50	0	0.00	38.75	4	12,892	0.03%
2024/01/09	7	39.11	20	39.70	38.90	-13	12,968	-0.10%
2024/01/08	20	40.13	5	39.95	39.90	15	13,101	0.11%
2024/01/05	1	39.65	2.5	40.01	39.65	-1.5	13,182	-0.01%
2024/01/04	5	39.83	0	0.00	39.75	5	13,377	0.04%
2024/01/03	5.2	40.09	1	40.05	40.10	4.2	13,467	0.03%
2024/01/02	0	0.00	1	40.95	40.85	-1	13,473	-0.01%
2023/12/29	1	41.00	0.5	41.25	41.10	0.5	13,509	0.00%
2023/12/28	1.4	41.33	4	41.54	41.25	-2.6	13,529	-0.02%
2023/12/27	2.1	41.03	0	0.00	40.90	2.1	13,590	0.02%
2023/12/26	1	41.20	5	41.23	41.30	-4	13,787	-0.03%
2023/12/25	0	0.00	2	40.85	40.50	-2	13,817	-0.01%
2023/12/22	0	0.00	1	40.60	40.45	-1	13,842	-0.01%
2023/12/21	1	40.65	0	0.00	40.55	1	13,877	0.01%
2023/12/20	1	40.90	1.5	40.75	40.90	-0.5	13,918	0.00%
2023/12/19	3.2	39.80	2	40.10	40.00	1.2	13,976	0.01%
2023/12/18	4.3	40.03	0	0.00	40.05	4.3	14,091	0.03%
2023/12/15	1	40.80	0	0.00	40.50	1	14,169	0.01%
2023/12/14	10	40.60	1.6	40.70	40.55	8.4	14,320	0.06%
2023/12/13	7.8	40.19	5	40.11	40.05	2.8	14,340	0.02%
2023/12/12	1.1	41.85	3	41.37	41.25	-1.9	14,203	-0.01%
2023/12/11	6	42.74	5.5	42.66	42.00	0.5	14,209	0.00%
2023/12/08	7.1	41.93	0	0.00	41.75	7.1	14,044	0.05%
2023/12/07	12.1	42.06	2	42.13	41.80	10.1	14,679	0.07%
2023/12/05	0.3	41.70	27	41.61	41.60	-26.7	14,713	-0.18%
2023/12/04	7.2	41.98	17	41.48	41.25	-9.8	14,650	-0.07%
2023/12/01	5.2	42.24	2.1	42.30	42.10	3.1	14,631	0.02%
2023/11/30	1.2	41.93	4	42.19	41.90	-2.9	14,758	-0.02%
2023/11/29	12.2	41.93	10.5	41.77	41.65	1.7	14,853	0.01%
2023/11/28	16.2	41.98	0.2	42.10	41.80	16	15,043	0.11%
2023/11/27	13.8	42.38	13	42.56	42.30	0.7	14,918	0.00%
2023/11/24	10	43.66	13	43.29	43.70	-3	14,718	-0.02%
2023/11/23	63.1	44.65	45	44.56	43.75	18.1	14,331	0.13%
2023/11/22	32	42.83	42	43.18	44.10	-10	12,667	-0.08%
2023/11/21	15	40.08	21	40.55	40.70	-6	11,159	-0.05%
2023/11/20	5	39.20	7	39.36	39.45	-2	11,274	-0.02%
2023/11/17	8	38.96	0	0.00	38.95	8	11,838	0.07%
2023/11/16	6	39.03	8	39.39	39.45	-2	12,003	-0.02%
2023/11/15	6	38.00	12	38.29	38.35	-6	11,935	-0.05%
2023/11/14	6	37.33	10	37.38	37.15	-4	12,047	-0.03%
2023/11/13	13	38.18	1	37.35	38.40	12	12,162	0.10%
2023/11/09	6	39.04	1	39.10	39.00	5	12,456	0.04%
2023/11/08	4	39.91	0	0.00	39.55	4	12,864	0.03%
2023/11/07	0.1	39.30	0	0.00	39.20	0.1	13,105	0.00%
2023/11/06	3	39.35	3	39.55	39.55	0	14,180	0.00%
2023/11/03	5	38.95	0	0.00	38.80	5	14,553	0.03%
2023/11/01	0	0.00	21	37.98	38.00	-21	15,472	-0.14%
2023/10/31	19	38.67	4	38.70	38.00	15	15,773	0.10%
2023/10/25	3.4	40.22	0	0.00	39.70	3.4	20,822	0.02%
2023/10/20	1	38.70	1	39.10	39.40	0	23,267	0.00%
2023/10/19	11	39.35	1	39.50	39.70	10	23,658	0.04%
2023/10/18	2	40.00	1	39.95	39.95	1	24,055	0.00%
2023/10/17	3	41.10	0	41.19	40.70	3	24,732	0.01%
2023/10/16	1	41.00	4.1	41.10	41.45	-3.1	25,612	-0.01%
2023/10/13	1	42.80	0	43.18	42.80	1	27,961	0.00%
2023/10/12	0	0.00	18	43.60	43.45	-18	30,081	-0.06%
2023/10/11	17	42.63	2	43.00	42.35	15	30,210	0.05%
2023/10/06	3	43.98	3	43.65	43.70	0	30,670	0.00%
2023/10/05	7	44.35	1	44.50	44.30	6	31,388	0.02%
2023/10/04	3	43.72	1	43.85	43.85	2	31,815	0.01%
2023/10/03	8	44.47	2	44.80	44.20	6	32,722	0.02%
2023/10/02	1.1	45.08	8	45.04	45.45	-6.9	33,628	-0.02%
2023/09/28	0	0.00	0	43.76	43.70	0	34,336	0.00%
2023/09/27	0	0.00	0	42.95	43.10	0	35,761	0.00%
2023/09/26	1	43.55	2	43.35	43.20	-1	37,794	0.00%
2023/09/25	1.1	43.63	6	43.45	43.45	-4.9	38,974	-0.01%
2023/09/22	2	42.98	0	43.04	43.50	2	39,302	0.01%
2023/09/21	2	42.50	3	42.55	42.60	-1	39,267	0.00%
2023/09/20	1	43.90	2	43.10	43.15	-1	39,189	0.00%
2023/09/19	11	43.59	2	44.05	43.40	9	39,311	0.02%
2023/09/18	2	44.93	2	44.90	44.65	0	39,690	0.00%
2023/09/14	2	45.55	0	0.00	45.70	2	40,128	0.00%
2023/09/13	5	45.10	7	45.01	45.05	-2	40,247	0.00%
2023/09/12	32.3	46.14	6	45.89	45.40	26.3	40,652	0.06%
2023/09/11	9	45.58	0	0.00	44.85	9	40,603	0.02%
2023/09/08	4	45.95	5	46.13	45.80	-1	40,753	0.00%
2023/09/07	2	47.25	1	47.00	47.00	1	40,959	0.00%
2023/09/06	0	0.00	3	47.60	47.35	-3	41,183	-0.01%
2023/09/05	12	46.84	21	47.09	47.20	-9	41,306	-0.02%
2023/09/04	12.2	45.42	3	45.20	45.90	9.2	41,445	0.02%
2023/09/01	35	47.08	27	46.99	46.35	8	41,770	0.02%
2023/08/31	6	46.14	0	0.00	46.45	6	42,779	0.01%
2023/08/30	6.1	46.63	2	46.55	46.45	4.1	44,062	0.01%
2023/08/29	6.3	46.44	2	46.35	46.55	4.3	45,482	0.01%
2023/08/28	1	45.95	0	0.00	46.35	1	46,384	0.00%
2023/08/25	3	47.18	2	46.85	46.85	1	46,902	0.00%
2023/08/24	9	47.66	272.5	47.84	47.10	-263.5	46,948	-0.56%	大賣/鉅額交易
2023/08/23	24.4	48.72	17	47.94	47.85	7.4	47,201	0.02%
2023/08/22	10.1	49.90	2	50.03	49.90	8.1	46,884	0.02%
2023/08/21	0	0.00	9	50.40	50.40	-9	46,749	-0.02%
2023/08/18	14	51.54	2	51.55	50.20	12	47,029	0.03%
2023/08/17	3	51.33	3	51.83	51.90	0	47,268	0.00%
2023/08/15	10	50.76	3	51.03	50.80	7	48,675	0.01%
2023/08/14	10	49.77	0	0.00	49.10	10	49,027	0.02%
2023/08/11	9	50.98	6	51.25	50.90	3	48,792	0.01%
2023/08/10	51	52.38	58.8	51.04	50.90	-7.8	48,516	-0.02%
2023/08/09	1	52.90	2	52.95	52.90	-1	47,486	0.00%
2023/08/08	3	54.23	2	54.25	54.30	1	47,202	0.00%
2023/08/07	17	53.36	10.3	54.39	54.60	6.7	46,958	0.01%
2023/08/04	152	51.94	5.3	51.51	52.30	146.7	46,645	0.31%	大買/鉅額交易
2023/08/02	76.1	52.97	3.3	51.00	51.20	72.8	46,533	0.16%
2023/08/01	263.2	54.98	50	54.71	54.20	213.2	45,650	0.47%	大買/鉅額交易
2023/07/31	49.5	57.48	48.2	57.36	55.50	1.3	44,794	0.00%
2023/07/28	58	54.58	30	54.55	54.90	28	42,884	0.07%
2023/07/27	74.1	52.66	41.7	53.85	54.40	32.4	42,240	0.08%
2023/07/26	14	51.09	17.2	51.52	51.80	-3.2	41,399	-0.01%
2023/07/25	38	53.02	53	52.71	51.80	-15	41,221	-0.04%
2023/07/24	27	52.73	6	51.83	51.70	21	41,224	0.05%
2023/07/21	13	52.98	11	53.40	53.30	2	41,214	0.00%
2023/07/20	61	55.31	26	55.01	54.40	35	41,816	0.08%
2023/07/19	20	53.75	5	54.70	55.00	15	41,858	0.04%
2023/07/18	76	56.52	59	55.64	52.70	17	42,707	0.04%
2023/07/17	80	54.95	78.3	55.55	56.10	1.7	42,738	0.00%
2023/07/14	29	51.15	9.4	51.21	51.20	19.6	41,616	0.05%
2023/07/13	6.4	51.03	52	51.22	50.00	-45.6	41,722	-0.11%
2023/07/12	16	52.31	18.4	51.26	51.80	-2.4	41,607	-0.01%
2023/07/11	61	51.07	1.6	50.89	50.50	59.4	40,894	0.15%
2023/07/10	59.1	52.14	80.6	52.73	51.10	-21.5	40,558	-0.05%
2023/07/07	28	52.93	19	53.44	53.10	9	39,683	0.02%
2023/07/06	30.2	52.81	25.4	52.83	52.20	4.8	38,769	0.01%
2023/07/05	16	54.09	12	54.21	53.60	4	37,858	0.01%
2023/07/04	26.1	51.50	15	50.95	50.90	11.1	36,367	0.03%
2023/07/03	54	49.44	35	49.15	48.90	19	34,318	0.06%
2023/06/30	23	46.21	4	46.05	46.45	19	33,156	0.06%
2023/06/29	1	44.55	1	44.05	44.10	0	32,804	0.00%
2023/06/28	2	44.65	0	0.00	44.30	2	32,764	0.01%
2023/06/27	5	44.65	0	0.00	44.50	5	32,815	0.02%
2023/06/26	14	46.45	4	45.55	45.55	10	32,644	0.03%
2023/06/21	2	48.65	6	48.07	48.80	-4	32,215	-0.01%
2023/06/20	4	46.94	1	47.65	46.90	3	31,953	0.01%
2023/06/19	11	46.90	9	46.96	46.65	2	31,896	0.01%
2023/06/16	9	48.49	8	47.94	47.70	1	31,826	0.00%
2023/06/15	18.2	48.64	18	48.34	48.45	0.2	31,480	0.00%
2023/06/14	2	46.88	2	46.83	47.00	0	31,053	0.00%
2023/06/13	101	48.00	101	47.19	47.55	0	30,911	0.00%	大買/大賣/
2023/06/12	0.2	48.30	1	48.00	47.60	-0.8	30,884	0.00%
2023/06/09	8	47.65	6	47.92	47.90	2	30,833	0.01%
2023/06/08	7	48.27	1	47.50	47.20	6	30,866	0.02%
2023/06/07	5.2	48.13	5	48.05	48.10	0.2	30,694	0.00%
2023/06/06	39.2	48.50	49	48.17	49.20	-9.8	30,757	-0.03%
2023/06/05	24	51.28	18	50.63	51.20	6	30,189	0.02%
2023/06/02	23.2	47.73	55	47.99	49.85	-31.8	29,311	-0.11%
2023/06/01	18	45.53	15	45.88	45.35	3	28,629	0.01%
2023/05/31	11	44.23	11	44.58	45.00	0	27,799	0.00%
2023/05/30	3	44.30	9	43.90	43.60	-6	27,272	-0.02%
2023/05/29	8	43.89	2	44.40	44.05	6	27,500	0.02%
2023/05/26	11	42.75	8	42.88	42.15	3	27,080	0.01%
2023/05/25	1	43.95	16	43.81	43.50	-15	27,046	-0.06%
2023/05/24	14	43.96	13	43.99	43.90	1	27,509	0.00%
2023/05/23	30	44.12	32	43.78	43.70	-2	28,127	-0.01%
2023/05/22	35.3	44.20	23	44.15	43.70	12.3	27,785	0.04%
2023/05/19	8	43.34	35	43.35	42.50	-27	26,995	-0.10%
2023/05/18	20	41.23	21.7	42.28	42.20	-1.7	26,067	-0.01%
2023/05/17	1.3	39.97	2	40.60	39.95	-0.8	25,602	0.00%
2023/05/16	2.1	39.35	2	39.25	39.25	0.1	25,599	0.00%
2023/05/15	7	39.11	7	39.00	38.95	0	25,739	0.00%
2023/05/12	3.1	39.21	1	39.15	39.55	2.1	26,196	0.01%
2023/05/11	53.1	39.08	37	38.93	38.80	16.1	27,085	0.06%
2023/05/10	10	40.13	8	40.20	40.10	2	27,456	0.01%
2023/05/09	7	41.41	7	41.58	40.85	0	28,203	0.00%
2023/05/08	1.1	42.63	12	42.65	42.55	-11	28,589	-0.04%
2023/05/05	10	41.62	12	41.75	41.70	-2	28,955	-0.01%
2023/05/04	6.1	42.09	6	41.78	42.25	0.1	29,544	0.00%
2023/05/03	8	42.54	4	42.23	42.10	4	30,042	0.01%
2023/05/02	1	43.20	5	43.14	43.20	-4	30,939	-0.01%
2023/04/28	6.1	42.68	7	42.94	42.30	-0.9	31,074	0.00%
2023/04/27	15.1	42.91	20	43.35	43.45	-5	30,334	-0.02%
2023/04/26	10	42.38	22	42.15	42.75	-12	29,778	-0.04%
2023/04/25	26	44.40	28	44.29	43.00	-2	29,262	-0.01%
2023/04/24	34	44.87	27	45.14	45.50	7	28,135	0.02%
2023/04/21	3	44.83	9	44.63	43.60	-6	27,259	-0.02%
2023/04/20	64	45.01	89	44.55	44.10	-25	25,445	-0.10%
2023/04/19	18	42.34	13	42.99	43.60	5	22,841	0.02%
2023/04/18	35	41.03	38	40.23	39.65	-3	21,741	-0.01%
2023/04/17	30	40.16	14	40.23	40.45	16	21,293	0.08%
2023/04/14	0	0.00	2	38.35	38.20	-2	20,859	-0.01%
2023/04/13	2	38.83	5	39.00	38.70	-3	20,818	-0.01%
2023/04/12	13	39.50	0	0.00	39.55	13	20,666	0.06%
2023/04/11	2	39.30	1	39.80	39.10	1	20,577	0.00%
2023/04/10	2	39.10	0	0.00	38.90	2	20,426	0.01%
2023/04/07	3	38.75	0	0.00	38.80	3	20,339	0.01%
2023/04/06	3	38.45	0	0.00	38.25	3	20,286	0.01%
2023/03/28	1	38.30	2	38.50	38.25	-1	20,130	0.00%
2023/03/27	8	39.51	0	0.00	39.00	8	19,980	0.04%
2023/03/24	1	38.75	0	0.00	39.15	1	19,905	0.01%
2023/03/23	10	39.45	11	39.49	38.95	-1	19,818	-0.01%
2023/03/22	2	40.40	1	40.45	40.05	1	19,608	0.01%
2023/03/21	5	40.74	1	40.90	40.55	4	19,464	0.02%
2023/03/20	6	39.89	1	40.00	40.00	5	19,267	0.03%
2023/03/17	19	40.81	6	40.06	40.20	13	19,160	0.07%
2023/03/16	2	40.20	24	40.04	40.30	-22	18,916	-0.12%
2023/03/15	3	41.48	7	41.31	40.65	-4	18,713	-0.02%
2023/03/14	11	40.46	3	40.77	40.45	8	18,427	0.04%
2023/03/13	4	39.93	0	39.90	40.40	4	18,211	0.02%
2023/03/10	7	40.55	9	39.87	39.60	-2	18,022	-0.01%
2023/03/09	9	41.34	14	40.78	41.00	-5	17,743	-0.03%
2023/03/08	32	42.47	50	42.60	42.60	-18	17,033	-0.11%
2023/03/07	7	41.45	37	41.51	41.25	-30	16,222	-0.18%
2023/03/06	21	41.07	22.1	40.99	40.95	-1.1	15,670	-0.01%
2023/03/03	6	39.44	2	39.53	39.15	4	14,883	0.03%
2023/03/02	3	39.67	0.1	39.65	39.30	2.9	14,712	0.02%
2023/03/01	32	39.70	13	39.23	39.70	19	14,472	0.13%
2023/02/24	7	38.50	2	38.05	38.00	5	13,947	0.04%
2023/02/23	2	39.43	17	39.00	38.90	-15	13,626	-0.11%
2023/02/22	6	39.45	12	39.38	39.25	-6	13,325	-0.05%
2023/02/21	34.1	39.51	16	39.96	41.35	18	12,743	0.14%
2023/02/20	1	38.05	1	38.30	38.00	0	11,775	0.00%
2023/02/17	2	37.72	0	0.00	37.85	2	11,738	0.02%
2023/02/16	0	0.00	8	37.43	37.45	-8	11,607	-0.07%
2023/02/15	7	37.21	3	37.38	36.95	4	11,476	0.03%
2023/02/14	4	37.03	0	0.00	36.80	4	11,304	0.04%
2023/02/13	4	37.84	5	37.49	37.40	-1	11,196	-0.01%
2023/02/10	3	38.80	4	38.50	37.80	-1	11,041	-0.01%
2023/02/09	15	38.53	20	38.61	38.75	-5	10,531	-0.05%
2023/02/08	12.1	37.47	13	37.51	36.85	-0.9	9,585	-0.01%
2023/02/07	5	36.72	0	0.00	37.85	5	8,994	0.06%
2023/02/06	11	37.23	104	38.32	38.35	-93	8,026	-1.16%	大賣/
2023/02/03	8	38.28	12	38.18	38.30	-4	7,409	-0.05%
2023/02/02	15	37.16	23	37.22	38.00	-8	6,824	-0.12%
2023/02/01	7	36.53	37	35.96	36.45	-30	5,941	-0.50%
2023/01/31	160	35.44	271	34.73	35.20	-111	5,156	-2.15%	大買/大賣/鉅額交易
2023/01/30	13	32.52	21	32.60	32.60	-8	4,049	-0.20%
2023/01/16	0	0.00	0	29.40	29.15	0	3,596	0.00%
2023/01/10	4	29.80	0	29.85	29.65	4	3,701	0.11%
2023/01/09	9	30.39	0	0.00	30.40	9	3,687	0.24%
2023/01/06	2	30.35	0	0.00	30.30	2	3,680	0.05%
2023/01/05	1	30.85	0	0.00	30.40	1	3,744	0.03%
2023/01/04	7	30.76	3	30.80	30.65	4	3,743	0.11%
2023/01/03	3	30.65	0	0.00	30.60	3	3,722	0.08%
2022/12/29	0	0.00	1	29.35	29.45	-1	3,859	-0.03%
2022/12/28	2	30.10	0	0.00	29.80	2	3,871	0.05%
2022/12/27	0	0.00	1	30.45	30.35	-1	3,897	-0.03%
2022/12/26	0	0.00	5	30.30	30.30	-5	3,913	-0.13%
2022/12/23	0	30.50	0	0.00	30.40	0	3,938	0.00%
2022/12/21	0	0.00	7	30.03	30.00	-7	4,099	-0.17%
2022/12/16	1	30.65	0	0.00	30.10	1	4,159	0.02%
2022/12/15	12	31.20	0	0.00	31.00	12	4,148	0.29%
2022/12/13	1	30.45	7	30.39	30.35	-6	4,218	-0.14%
2022/12/09	5	30.41	0	0.00	30.05	5	4,290	0.12%
2022/12/07	4	30.06	6	29.90	29.90	-2	4,285	-0.05%
2022/12/06	5	30.85	0	0.00	30.20	5	4,259	0.12%
2022/12/05	201	31.18	2	31.20	31.10	199	4,283	4.65%	大買/鉅額交易
2022/12/02	13	31.03	15	31.07	30.90	-2	4,236	-0.05%
2022/12/01	15	30.38	5	30.35	30.35	10	4,090	0.24%
2022/11/30	5	30.07	0	0.00	30.00	5	4,014	0.12%
2022/11/29	1	30.10	4	29.88	30.15	-3	4,026	-0.07%
2022/11/28	1	29.90	0	0.00	29.80	1	4,023	0.02%
2022/11/25	0	0.00	3	30.12	29.85	-3	4,051	-0.07%
2022/11/24	2	29.70	0	0.00	29.95	2	4,013	0.05%
2022/11/23	1	29.30	0	0.00	29.35	1	3,981	0.03%
2022/11/22	3	29.45	3	29.53	29.30	0	4,025	0.00%
2022/11/18	0	0.00	2	29.60	29.60	-2	4,047	-0.05%
2022/11/17	0	0.00	2	30.40	30.05	-2	4,006	-0.05%
2022/11/15	1	30.40	3	30.15	30.40	-2	3,853	-0.05%
2022/11/14	1	29.35	0	0.00	29.55	1	3,646	0.03%
2022/11/11	0	0.00	10	29.20	29.15	-10	3,639	-0.27%
2022/11/10	0	0.00	51	29.07	29.05	-51	3,731	-1.37%
2022/11/09	6	29.76	0	0.00	29.45	6	3,743	0.16%
2022/11/08	0	0.00	40	29.50	29.50	-40	3,698	-1.08%
2022/11/07	0	0.00	0.2	29.75	29.55	-0.2	3,673	-0.01%
2022/11/04	30	29.57	2	29.80	29.85	28	3,647	0.77%
2022/11/03	2	29.08	20	28.50	29.00	-18	3,582	-0.50%
2022/11/02	60	28.70	0	0.00	28.75	60	3,572	1.68%
2022/11/01	0	0.00	3	28.17	28.40	-3	3,575	-0.08%
2022/10/28	0	27.60	0	0.00	27.40	0	3,635	0.00%
2022/10/26	3	28.10	0	0.00	27.60	3	3,758	0.08%
2022/10/25	3	27.30	5	27.46	27.65	-2	3,875	-0.05%
2022/10/24	5	27.70	0	0.00	27.40	5	4,217	0.12%
2022/10/20	1	27.35	0	0.00	27.30	1	4,225	0.02%
2022/10/19	4	28.35	0	0.00	27.85	4	4,199	0.10%
2022/10/18	1	28.35	4	28.28	28.25	-3	4,225	-0.07%
2022/10/17	2	27.30	0	0.00	27.80	2	4,251	0.05%
2022/10/13	1.2	27.39	0	0.00	27.20	1.2	4,332	0.03%
2022/10/11	0	0.00	1.1	29.09	28.75	-1.1	4,388	-0.02%
2022/10/07	0	0.00	0	29.90	29.60	0	4,430	0.00%
2022/10/06	1.1	29.76	0.1	29.60	29.85	1	4,486	0.02%
2022/10/05	0	0.00	1.2	29.03	28.90	-1.2	4,372	-0.03%
2022/10/04	0	0.00	2	28.70	28.75	-2	4,383	-0.05%
2022/10/03	0.1	28.20	0	0.00	28.00	0.1	4,462	0.00%
2022/09/30	1.2	28.17	1	27.60	28.15	0.2	4,609	0.01%
2022/09/29	2	28.50	2	28.20	28.20	0	4,664	0.00%
2022/09/28	2	28.17	1	28.15	27.75	1	4,663	0.02%
2022/09/27	2	27.80	0	0.00	28.20	2	4,600	0.04%
2022/09/26	1	28.30	1	28.50	27.80	0	4,633	0.00%
2022/09/23	5	29.95	0	0.00	29.50	5	4,634	0.11%
2022/09/21	0	0.00	1	30.10	30.05	-1	4,752	-0.02%
2022/09/19	2	29.15	0	0.00	28.85	2	4,809	0.04%
2022/09/16	2	30.13	1	30.10	29.60	1	4,830	0.02%
2022/09/15	2	29.90	2	29.80	29.55	0	4,799	0.00%
2022/09/07	1	28.15	6	28.05	28.10	-5	4,776	-0.10%
2022/09/06	4	28.90	4	28.80	28.50	0	4,865	0.00%
2022/09/05	4	28.99	0	0.00	28.85	4	4,866	0.08%
2022/09/01	0	0.00	2	29.75	29.55	-2	4,867	-0.04%
2022/08/31	2	30.40	2	30.25	30.30	0	4,882	0.00%
2022/08/29	3	29.53	4	29.30	29.50	-1	4,860	-0.02%
2022/08/26	4	30.81	2	30.65	30.60	2	4,817	0.04%
2022/08/22	6	31.05	6	30.80	30.55	0	4,838	0.00%
2022/08/19	0	0.00	2	30.60	30.55	-2	4,798	-0.04%
2022/08/18	1	30.35	2	30.55	30.50	-1	4,790	-0.02%
2022/08/17	3	30.35	0	0.00	30.25	3	4,779	0.06%
2022/08/16	1	31.25	6	31.27	31.20	-5	4,682	-0.11%
2022/08/15	2	31.23	0	0.00	31.25	2	4,692	0.04%
2022/08/10	2	30.30	1	30.45	30.30	1	4,986	0.02%
2022/08/09	6	30.10	0	0.00	30.10	6	4,986	0.12%
2022/08/08	0	0.00	10	29.35	29.70	-10	4,982	-0.20%
2022/08/05	14	29.98	3	30.03	29.95	11	4,964	0.22%
2022/08/04	2	30.60	0	0.00	29.90	2	4,959	0.04%
2022/08/03	4	30.94	5	30.86	30.50	-1	4,927	-0.02%
2022/08/02	2	31.30	2	31.30	31.35	0	4,893	0.00%
2022/08/01	3	32.03	9	31.89	31.95	-6	4,889	-0.12%
2022/07/29	16	31.21	6	31.23	31.90	10	4,757	0.21%
2022/07/27	1	30.15	0	0.00	30.60	1	4,453	0.02%
2022/07/26	2	30.23	1	30.35	30.10	1	4,433	0.02%
2022/07/25	2	31.00	0	0.00	31.00	2	4,395	0.05%
2022/07/22	0	0.00	1	31.40	31.35	-1	4,372	-0.02%
2022/07/20	0	0.00	4	31.64	31.20	-4	4,370	-0.09%
2022/07/19	0	0.00	3	31.32	31.50	-3	4,411	-0.07%
2022/07/18	0	0.00	1	31.10	31.05	-1	4,407	-0.02%
2022/07/15	2	31.08	2	30.90	31.10	0	4,350	0.00%
2022/07/14	2	30.90	0	0.00	30.90	2	4,320	0.05%
2022/07/13	0	0.00	6	30.25	30.00	-6	4,256	-0.14%
2022/07/12	2	29.30	1	29.50	29.25	1	4,282	0.02%
2022/07/11	5	30.51	2	30.73	30.20	3	4,322	0.07%
2022/07/08	2	30.18	3	30.17	30.30	-1	4,278	-0.02%
2022/07/07	4	28.41	3	28.82	28.90	1	4,186	0.02%
2022/07/06	1	28.70	1	28.95	28.60	0	4,222	0.00%
2022/07/04	3	28.08	0	0.00	27.55	3	4,364	0.07%
2022/07/01	1	28.80	3	28.85	28.35	-2	4,636	-0.04%
2022/06/30	3	28.88	4	28.95	28.80	-1	4,741	-0.02%
2022/06/28	3	30.43	1	30.50	30.80	2	4,778	0.04%
2022/06/24	2	29.53	5	29.56	29.80	-3	4,888	-0.06%
2022/06/23	3	28.75	1	28.95	28.90	2	4,897	0.04%
2022/06/21	1	28.60	24	27.85	28.75	-23	5,190	-0.44%
2022/06/20	4	27.70	1	27.40	27.20	3	5,300	0.06%
2022/06/16	11	29.51	2	28.55	28.60	9	5,606	0.16%
2022/06/15	2	29.35	1	29.20	29.35	1	5,699	0.02%
2022/06/14	0	0.00	5	28.13	28.90	-5	5,669	-0.09%
2022/06/13	1	28.50	1	28.40	28.45	0	5,760	0.00%
2022/06/10	1	29.25	1	29.20	29.30	0	5,851	0.00%
2022/06/09	1	29.90	0	0.00	29.65	1	6,019	0.02%
2022/06/08	10	30.00	0	0.00	29.70	10	6,068	0.16%
2022/06/07	1	29.60	6	29.73	29.55	-5	6,206	-0.08%
2022/06/06	0	0.00	1	29.50	29.30	-1	6,325	-0.02%
2022/06/02	0	0.00	2	29.28	29.30	-2	6,407	-0.03%
2022/06/01	0	0.00	4	29.58	29.45	-4	6,505	-0.06%
2022/05/30	0	0.00	2	29.38	29.40	-2	6,732	-0.03%
2022/05/27	1	29.00	2	28.93	28.90	-1	6,752	-0.01%
2022/05/26	1	29.10	2	28.75	28.55	-1	6,779	-0.01%
2022/05/25	1	28.95	4	28.83	28.95	-3	6,813	-0.04%
2022/05/24	3	28.58	0	0.00	28.25	3	6,884	0.04%
2022/05/23	20	29.07	0	0.00	28.80	20	6,884	0.29%
2022/05/20	0	0.00	15	29.74	29.40	-15	6,919	-0.22%
2022/05/19	13	29.28	2	29.60	29.60	11	6,804	0.16%
2022/05/18	0	0.00	9	29.41	29.45	-9	6,814	-0.13%
2022/05/17	1	28.45	4	28.40	28.50	-3	6,817	-0.04%
2022/05/13	0	0.00	22	27.15	27.50	-22	6,923	-0.32%
2022/05/10	0	0.00	3	27.50	27.45	-3	7,051	-0.04%
2022/05/09	2	27.25	1	27.35	27.15	1	7,221	0.01%
2022/05/06	5	28.78	0	0.00	28.70	5	7,247	0.07%
2022/05/05	27	29.82	3	29.77	29.75	24	7,312	0.33%
2022/05/03	2	28.80	10	28.75	28.75	-8	7,377	-0.11%
2022/04/27	12	28.47	2	28.80	28.75	10	7,545	0.13%
2022/04/26	5	29.40	0	0.00	29.20	5	7,622	0.07%
2022/04/25	4	29.45	5	29.25	29.20	-1	7,678	-0.01%
2022/04/22	1	31.40	5	31.10	31.05	-4	7,645	-0.05%
2022/04/21	0	0.00	3	31.65	31.60	-3	7,709	-0.04%
2022/04/19	5	31.80	7	32.02	32.05	-2	7,852	-0.03%
2022/04/18	9	31.46	13	32.00	31.30	-4	8,049	-0.05%
2022/04/15	16	31.93	0	0.00	31.90	16	8,136	0.20%
2022/04/14	2	32.50	0	0.00	32.30	2	8,330	0.02%
2022/04/13	2	32.48	0	0.00	32.85	2	8,546	0.02%
2022/04/11	5	33.20	2	32.80	32.70	3	9,696	0.03%
2022/04/08	1	34.15	1	34.20	34.15	0	9,656	0.00%
2022/04/07	3	35.63	2	34.85	34.05	1	9,718	0.01%
2022/04/06	0.1	35.89	3	35.90	35.70	-2.9	9,652	-0.03%
2022/04/01	9	35.36	6	35.45	35.90	3	9,998	0.03%
2022/03/31	2	35.70	5	35.75	35.50	-3	11,313	-0.03%
2022/03/30	0	0.00	22	35.81	35.95	-22	12,911	-0.17%
2022/03/29	0	0.00	2	35.55	34.90	-2	13,307	-0.02%
2022/03/25	1	35.60	1	35.70	35.60	0	13,187	0.00%
2022/03/24	0	0.00	33	35.66	35.50	-33	13,079	-0.25%
2022/03/23	20	35.23	7	35.40	35.35	13	13,109	0.10%
2022/03/22	0	0.00	4	35.56	35.70	-4	13,328	-0.03%
2022/03/21	26	35.02	165	35.24	35.10	-139	13,991	-0.99%	大賣/鉅額交易
2022/03/18	11	34.35	1	34.40	34.35	10	14,029	0.07%
2022/03/17	11	33.63	6	33.77	33.75	5	14,278	0.04%
2022/03/16	11	32.90	4	32.88	32.95	7	14,679	0.05%
2022/03/15	6	33.15	1	33.40	32.85	5	14,651	0.03%
2022/03/14	154	33.49	1	33.20	33.45	153	14,637	1.05%	大買/鉅額交易
2022/03/11	1	34.80	116	34.56	34.75	-115	14,521	-0.79%	大賣/鉅額交易
2022/03/10	2	34.63	44	34.53	34.35	-42	14,539	-0.29%
2022/03/09	2	33.85	6	33.53	34.00	-4	14,477	-0.03%
2022/03/08	32	32.22	0	0.00	32.15	32	14,571	0.22%
2022/03/07	97.8	33.19	12	33.50	33.00	85.8	14,967	0.57%
2022/03/04	30	34.65	0	0.00	34.40	30	15,099	0.20%
2022/03/03	0	0.00	2	34.53	34.25	-2	15,121	-0.01%
2022/03/02	0	0.00	1	33.50	33.60	-1	15,242	-0.01%
2022/02/25	3	33.50	1	33.95	33.25	2	15,621	0.01%
2022/02/24	0	0.00	22	33.63	33.30	-22	15,743	-0.14%
2022/02/22	2	34.20	1	34.50	34.20	1	16,268	0.01%
2022/02/21	0	0.00	10	35.15	35.20	-10	16,631	-0.06%
2022/02/18	20	35.00	2	35.20	35.55	18	17,442	0.10%
2022/02/17	11	35.26	0	0.00	34.95	11	17,780	0.06%
2022/02/16	0	0.00	1	35.00	34.85	-1	18,411	-0.01%
2022/02/15	1	34.65	29	34.32	33.90	-28	18,703	-0.15%
2022/02/14	22	33.62	8	33.56	33.60	14	19,805	0.07%
2022/02/11	4	34.70	0	0.00	34.50	4	21,027	0.02%
2022/02/09	0	0.00	2	35.40	35.10	-2	21,905	-0.01%
2022/02/08	2	34.58	1.2	34.71	34.75	0.8	22,079	0.00%
2022/02/07	0.1	33.70	5	33.56	33.95	-4.9	22,587	-0.02%
2022/01/26	3	32.00	0	0.00	31.95	3	22,967	0.01%
2022/01/25	1	32.25	0	0.00	32.10	1	23,820	0.00%
2022/01/21	0	0.00	3	33.92	33.40	-3	26,168	-0.01%
2022/01/20	1	34.30	0	0.00	34.10	1	27,583	0.00%
2022/01/19	2	34.43	6	34.43	34.10	-4	28,672	-0.01%
2022/01/17	0.1	34.20	25	34.41	34.60	-24.9	29,597	-0.08%
2022/01/14	10	33.65	7	33.15	33.55	3	29,550	0.01%
2022/01/13	6	34.08	2	33.95	34.00	4	29,675	0.01%
2022/01/12	13	34.45	13	34.70	34.30	0	29,584	0.00%
2022/01/11	24	34.89	37	34.70	34.50	-13	29,498	-0.04%
2022/01/10	8	35.63	43.1	35.87	35.75	-35.1	29,286	-0.12%
2022/01/07	5	36.55	0	0.00	36.25	5	29,165	0.02%
2022/01/06	10.1	37.42	16	37.29	37.35	-5.9	28,931	-0.02%
2022/01/05	79	38.00	16	37.97	37.15	63	28,728	0.22%
2022/01/04	11	36.54	11	36.76	37.10	0	27,826	0.00%
2022/01/03	1	35.95	4	36.04	35.95	-3	27,520	-0.01%
2021/12/30	10	36.77	5	36.60	36.60	5	27,480	0.02%
2021/12/29	53	36.80	55	36.79	36.65	-2	27,441	-0.01%
2021/12/28	13	37.28	6	37.58	36.90	7	27,314	0.03%
2021/12/27	44	37.83	37	38.11	37.60	7	27,062	0.03%
2021/12/24	18	38.44	87	38.15	39.95	-69	26,024	-0.27%
2021/12/23	18	36.66	16	36.57	36.35	2	24,424	0.01%
2021/12/22	0	0.00	23	35.18	35.20	-23	24,030	-0.10%
2021/12/21	11	34.99	8	35.00	35.15	3	24,146	0.01%
2021/12/20	2	34.90	6	35.18	35.30	-4	24,258	-0.02%
2021/12/17	13	35.55	7	35.72	35.20	6	24,494	0.02%
2021/12/16	14	36.15	26	35.91	36.00	-12	25,278	-0.05%
2021/12/15	44	36.33	51	35.92	35.00	-7	25,333	-0.03%
2021/12/14	18	35.21	11	35.79	35.60	7	24,657	0.03%
2021/12/13	40	35.66	0	0.00	35.50	40	24,521	0.16%
2021/12/10	15	35.66	41	35.28	36.00	-26	24,219	-0.11%
2021/12/09	0	0.00	12	34.33	34.00	-12	23,755	-0.05%
2021/12/08	3	33.90	70	33.91	33.80	-67	23,674	-0.28%
2021/12/07	82	33.55	0	0.00	33.55	82	23,573	0.35%
2021/12/06	27	33.57	92	33.80	33.80	-65	23,497	-0.28%
2021/12/03	2	33.05	3	33.17	33.15	-1	23,397	0.00%
2021/12/02	69	32.68	9	32.72	32.35	60	23,306	0.26%
2021/12/01	58	32.97	16	33.06	33.25	42	23,147	0.18%
2021/11/30	6	35.50	3	35.47	35.00	3	22,756	0.01%
2021/11/29	15	33.81	2	33.95	34.50	13	22,557	0.06%
2021/11/26	14	34.06	11	34.76	34.40	3	22,383	0.01%
2021/11/25	24	34.61	22	35.10	34.40	2	22,180	0.01%
2021/11/24	1	34.75	1	35.15	34.75	0	22,068	0.00%
2021/11/23	4	35.21	2	35.25	35.20	2	21,840	0.01%
2021/11/22	7	35.67	5	35.58	35.40	2	21,725	0.01%
2021/11/19	6	36.23	5	36.03	35.90	1	21,562	0.00%
2021/11/18	19	36.23	14	36.18	36.00	5	21,120	0.02%
2021/11/17	16	37.98	15	38.40	37.30	1	20,685	0.00%
2021/11/16	6	36.80	9	36.50	37.25	-3	19,849	-0.02%
2021/11/15	33	37.53	24	37.45	37.25	9	19,423	0.05%
2021/11/12	6	35.76	19	35.97	35.85	-13	18,705	-0.07%
2021/11/11	29	37.40	18	37.11	36.25	11	18,338	0.06%
2021/11/10	15	36.35	59	37.16	37.10	-44	17,216	-0.26%
2021/11/09	22	34.84	21	34.96	34.90	1	15,946	0.01%
2021/11/08	7	34.32	12	34.52	34.70	-5	15,597	-0.03%
2021/11/05	18	33.65	15	33.91	34.25	3	15,295	0.02%
2021/11/04	28	34.73	18	34.69	34.40	10	14,950	0.07%
2021/11/03	4	33.13	10	33.44	33.30	-6	14,421	-0.04%
2021/11/02	19	34.07	13	33.60	33.10	6	14,291	0.04%
2021/11/01	16	35.73	27	36.10	36.30	-11	13,606	-0.08%
2021/10/29	36	33.93	39	34.15	34.60	-3	12,750	-0.02%
2021/10/28	44	32.63	32	32.31	32.20	12	11,254	0.11%
2021/10/27	77	30.13	67	31.16	31.95	10	9,770	0.10%
2021/10/26	48	29.54	70	29.89	29.05	-22	8,702	-0.25%
2021/10/20	0	0.00	4	27.45	27.55	-4	7,934	-0.05%
2021/10/19	0	0.00	1	27.35	27.35	-1	7,935	-0.01%
2021/10/18	1	27.05	0	0.00	26.95	1	7,912	0.01%
2021/10/14	1	26.60	5	26.70	26.45	-4	7,930	-0.05%
2021/10/13	9	27.00	0	0.00	26.60	9	7,905	0.11%
2021/10/12	1	27.25	4	27.80	27.25	-3	7,841	-0.04%
2021/10/08	15	28.25	12	28.24	28.05	3	7,779	0.04%
2021/10/07	0	0.00	11	28.25	28.55	-11	7,768	-0.14%
2021/10/06	1	28.00	8	27.60	27.50	-7	7,741	-0.09%
2021/10/05	7	28.31	5	28.30	28.30	2	7,721	0.03%
2021/10/04	64	28.99	22	28.95	28.80	42	7,622	0.55%
2021/10/01	41	28.91	32	28.69	28.50	9	7,383	0.12%
2021/09/30	19	28.63	4	28.61	28.45	15	7,122	0.21%
2021/09/29	11	28.51	29	28.45	28.25	-18	7,123	-0.25%
2021/09/28	7	28.44	17	28.54	28.75	-10	7,226	-0.14%
2021/09/27	28	28.29	7	28.31	28.10	21	7,833	0.27%
2021/09/24	37	29.05	1	29.35	28.90	36	8,042	0.45%
2021/09/23	21	29.37	17	29.20	29.35	4	7,733	0.05%
2021/09/22	8	28.88	5	28.59	29.40	3	6,798	0.04%
2021/09/17	0	0.00	15	27.87	27.90	-15	6,444	-0.23%
2021/09/16	5	27.53	11	27.90	27.25	-6	6,417	-0.09%
2021/09/15	3	27.17	24	27.40	27.35	-21	6,317	-0.33%
2021/09/14	5	26.85	1	27.10	26.95	4	6,255	0.06%
2021/09/13	0	0.00	4	26.83	26.80	-4	6,254	-0.06%
2021/09/10	37	26.51	0	0.00	26.55	37	6,269	0.59%
2021/09/09	2	26.50	0	0.00	26.50	2	6,291	0.03%
2021/09/07	1	26.80	1	26.80	26.95	0	6,297	0.00%
2021/09/06	4	27.48	1	27.65	26.80	3	6,296	0.05%
2021/09/03	0	0.00	2	27.03	27.25	-2	6,211	-0.03%
2021/09/02	0	0.00	1	26.75	26.55	-1	6,134	-0.02%
2021/08/27	2	26.83	1	27.10	26.60	1	6,056	0.02%
2021/08/26	0	0.00	2	26.70	26.55	-2	6,004	-0.03%
2021/08/25	1	26.05	0	0.00	26.70	1	5,983	0.02%
2021/08/24	2	26.00	0	0.00	25.90	2	5,981	0.03%
2021/08/20	2	25.63	1	25.55	25.50	1	6,031	0.02%
2021/08/18	1	25.40	1	25.40	26.40	0	6,042	0.00%
2021/08/16	2	26.20	0	0.00	26.45	2	6,022	0.03%
2021/08/12	4	27.85	0	0.00	27.30	4	5,980	0.07%
2021/08/11	1	27.90	109	27.90	27.90	-108	5,844	-1.85%	大賣/鉅額交易
2021/08/09	4	27.93	11	28.00	27.80	-7	5,752	-0.12%
2021/08/06	12.1	29.12	9	28.65	28.45	3.1	5,749	0.05%
2021/08/05	13	27.72	1	27.95	27.50	12	5,460	0.22%
2021/08/04	1	27.85	12	27.59	28.05	-11	5,397	-0.20%
2021/08/03	3	26.88	1	26.90	26.85	2	5,384	0.04%
2021/08/02	1	26.75	2	27.08	27.10	-1	5,506	-0.02%
2021/07/30	10	26.85	11	26.98	26.95	-1	5,531	-0.02%
2021/07/29	11	27.48	2	27.10	27.05	9	5,629	0.16%
2021/07/28	13	27.46	3	27.30	27.50	10	5,589	0.18%
2021/07/27	5	27.68	15	27.87	28.30	-10	5,543	-0.18%
2021/07/26	0	0.00	12	26.95	26.80	-12	5,184	-0.23%
2021/07/20	0	0.00	1	26.40	26.45	-1	5,393	-0.02%
2021/07/19	3	27.02	0	0.00	26.95	3	5,420	0.06%
2021/07/15	1	26.65	0	0.00	26.75	1	5,614	0.02%
2021/07/14	7	26.60	0	0.00	26.50	7	5,657	0.12%
2021/07/13	0	0.00	2	27.75	27.15	-2	5,649	-0.04%
2021/07/12	13	26.92	3	27.60	27.55	10	5,613	0.18%
2021/07/08	0	0.00	5	27.32	27.25	-5	5,633	-0.09%
2021/07/06	1	27.90	1	28.15	27.90	0	5,753	0.00%
2021/07/05	16	28.98	31	29.20	28.85	-15	5,841	-0.26%
2021/07/02	31	28.93	20	28.46	28.90	11	5,701	0.19%
2021/07/01	12	27.25	13	27.45	27.50	-1	5,185	-0.02%
2021/06/30	1	25.90	0	0.00	26.00	1	5,396	0.02%
2021/06/29	1	25.90	1	25.90	25.85	0	5,802	0.00%
2021/06/28	11	26.22	0	0.00	26.25	11	5,815	0.19%
2021/06/25	2	27.35	4	27.60	27.70	-2	5,871	-0.03%
2021/06/23	0	0.00	20	27.05	27.15	-20	5,794	-0.35%
2021/05/31	20	26.60	0	0.00	26.40	20	6,475	0.31%
2021/05/25	1	25.90	1	25.95	25.75	0	6,504	0.00%
2021/05/24	2	25.75	0	0.00	25.75	2	6,556	0.03%
2021/05/18	1	24.80	12	24.63	24.80	-11	6,952	-0.16%
2021/05/17	12	22.76	2	23.30	23.00	10	6,981	0.14%
2021/05/14	1	24.80	2	25.60	24.80	-1	6,950	-0.01%
2021/05/13	1	24.80	1	25.15	25.05	0	7,022	0.00%
2021/05/12	8	25.24	75	25.49	25.45	-67	6,988	-0.96%
2021/05/11	1.2	26.63	0	0.00	26.55	1.2	6,855	0.02%
2021/05/10	4	28.56	0	0.00	28.25	4	6,814	0.06%
2021/05/07	12	28.94	0	0.00	28.95	12	6,742	0.18%
2021/05/06	4	28.65	14	28.79	29.05	-10	6,726	-0.15%
2021/05/04	11	27.46	1	27.30	27.20	10	6,710	0.15%
2021/05/03	2	28.80	3	29.02	28.50	-1	6,635	-0.02%
2021/04/29	2	29.85	3	29.55	29.45	-1	6,620	-0.02%
2021/04/28	1	30.20	9	29.68	29.90	-8	6,596	-0.12%
2021/04/26	1	29.10	0.4	29.15	29.05	0.6	6,546	0.01%
2021/04/23	1.4	29.10	3	29.35	29.05	-1.6	6,574	-0.02%
2021/04/22	1	29.15	2	30.05	29.05	-1	6,618	-0.02%
2021/04/21	1	30.40	11	30.12	29.95	-10	6,558	-0.15%
2021/04/20	1	29.50	7	29.56	29.65	-6	6,499	-0.09%
2021/04/19	1	29.45	0	0.00	29.45	1	6,594	0.02%
2021/04/16	2	29.20	1	29.25	29.25	1	6,646	0.02%
2021/04/15	11	29.06	26	29.24	29.05	-15	6,984	-0.21%
2021/04/14	17	29.06	2	29.50	28.95	15	7,744	0.19%
2021/04/13	28	30.12	9	30.24	29.25	19	7,860	0.24%
2021/04/12	0	0.00	12	30.21	30.15	-12	7,837	-0.15%
2021/04/09	6	30.18	2	30.28	30.10	4	7,846	0.05%
2021/04/08	26	31.00	10	30.90	30.95	16	7,669	0.21%
2021/04/07	2	31.55	10	31.12	31.30	-8	7,565	-0.11%
2021/04/06	29	30.88	18	30.94	31.35	11	7,343	0.15%
2021/04/01	16	29.80	26	29.48	29.90	-10	6,835	-0.15%
2021/03/31	8	28.95	3	28.90	28.95	5	6,472	0.08%
2021/03/30	0	0.00	9	29.15	29.15	-9	6,609	-0.14%
2021/03/29	25	28.63	2	28.60	28.65	23	6,537	0.35%
2021/03/26	1	28.60	0	0.00	28.75	1	6,590	0.02%
2021/03/25	5	28.80	4	29.00	28.70	1	6,643	0.02%
2021/03/23	0	0.00	2	29.38	28.75	-2	6,679	-0.03%
2021/03/22	0	0.00	13	29.02	29.20	-13	6,663	-0.20%
2021/03/19	0	0.00	4	28.93	28.90	-4	6,684	-0.06%
2021/03/18	1	28.65	2	28.85	28.70	-1	6,677	-0.01%
2021/03/17	1	28.65	5	28.67	28.65	-4	6,757	-0.06%
2021/03/16	0	0.00	2	28.45	28.40	-2	6,885	-0.03%
2021/03/15	0	0.00	2	28.55	28.35	-2	6,999	-0.03%
2021/03/12	0	0.00	2	28.90	28.55	-2	7,075	-0.03%
2021/03/11	4	28.68	32	28.61	28.70	-28	7,383	-0.38%
2021/03/10	3	28.60	0	0.00	28.55	3	7,414	0.04%
2021/03/09	0	0.00	3	28.75	28.60	-3	7,626	-0.04%
2021/03/08	10	29.08	2	29.15	28.95	8	7,746	0.10%
2021/03/05	3	29.10	7	29.11	29.30	-4	7,831	-0.05%
2021/03/04	28	28.59	1	28.75	28.75	27	7,950	0.34%
2021/03/03	8	28.75	0	0.00	28.75	8	8,118	0.10%
2021/03/02	23	29.17	0	0.00	28.90	23	8,466	0.27%
2021/02/26	51	29.03	0	0.00	29.30	51	9,090	0.56%
2021/02/25	32	29.38	0	0.00	29.40	32	9,524	0.34%
2021/02/24	1	29.55	0	0.00	29.30	1	9,629	0.01%
2021/02/23	6	29.67	2	29.80	29.70	4	9,582	0.04%
2021/02/22	16	30.21	114	30.09	30.10	-98	9,545	-1.03%	大賣/
2021/02/19	21	29.03	2	29.48	29.75	19	9,340	0.20%
2021/02/18	0	0.00	3	29.15	29.15	-3	9,323	-0.03%
2021/02/17	1	28.60	1	28.50	28.95	0	9,339	0.00%
2021/02/05	3	29.00	0	0.00	28.85	3	9,308	0.03%
2021/02/04	2	29.30	19	29.05	29.10	-17	9,358	-0.18%
2021/02/03	1	28.55	6	28.62	28.50	-5	9,326	-0.05%
2021/02/02	1	28.15	2	28.20	28.20	-1	9,438	-0.01%
2021/02/01	9	27.48	15	27.58	27.90	-6	9,682	-0.06%
2021/01/29	0	28.65	13	28.48	28.20	-13	9,673	-0.13%
2021/01/28	0	0.00	3	28.95	28.80	-3	9,829	-0.03%
2021/01/27	19	28.95	14	29.10	29.15	5	9,855	0.05%
2021/01/26	3	29.08	9	29.06	28.85	-6	9,887	-0.06%
2021/01/25	23	28.34	3	28.50	28.40	20	9,849	0.20%
2021/01/21	3	28.27	0	0.00	27.95	3	9,941	0.03%
2021/01/20	5	28.69	0	0.00	28.20	5	10,007	0.05%
2021/01/19	1	29.45	1	29.30	29.20	0	9,997	0.00%
2021/01/18	4	28.73	3	29.08	29.15	1	10,064	0.01%
2021/01/15	6	29.04	3	29.15	28.80	3	10,122	0.03%
2021/01/14	1	29.55	7	29.38	29.55	-6	10,154	-0.06%
2021/01/13	1	29.10	8	29.10	29.05	-7	10,198	-0.07%
2021/01/12	1	29.00	12	29.04	29.00	-11	10,221	-0.11%
2021/01/11	3	29.65	5	29.80	29.65	-2	10,156	-0.02%
2021/01/08	5	30.00	5	30.08	30.20	0	10,271	0.00%
2021/01/07	31	30.96	19	30.60	31.25	12	10,264	0.12%
2021/01/06	13	29.87	10	29.25	29.45	3	10,401	0.03%
2021/01/05	0	0.00	3	29.60	29.50	-3	10,848	-0.03%
2020/12/31	0	0.00	3	29.05	28.95	-3	10,719	-0.03%
2020/12/30	1	29.00	2	29.05	29.00	-1	10,720	-0.01%
2020/12/29	6	28.84	6	29.13	28.85	0	10,861	0.00%
2020/12/28	1	28.75	1	28.90	29.05	0	10,807	0.00%
2020/12/25	10	28.73	0	0.00	28.85	10	10,741	0.09%
2020/12/24	1	29.25	2	28.70	29.05	-1	10,699	-0.01%
2020/12/18	2	27.93	0	0.00	28.00	2	10,552	0.02%
2020/12/17	3	28.60	0	0.00	28.30	3	10,550	0.03%
2020/12/16	1	28.15	1	28.50	28.50	0	10,647	0.00%
2020/12/15	1	28.65	0	0.00	28.05	1	10,752	0.01%
2020/12/14	0	0.00	15	28.70	28.75	-15	10,775	-0.14%
2020/12/11	9	28.43	2	28.65	28.55	7	10,797	0.06%
2020/12/10	0	0.00	55	28.66	28.95	-55	10,799	-0.51%
2020/12/09	2	29.50	1	29.45	29.45	1	10,678	0.01%
2020/12/08	1	29.70	0	0.00	29.65	1	10,686	0.01%
2020/12/07	9	30.34	1	30.40	30.10	8	10,646	0.08%
2020/12/04	16	29.60	1	29.50	29.55	15	10,389	0.14%
2020/12/03	7	29.95	7	29.73	29.65	0	10,475	0.00%
2020/12/02	0	0.00	7	29.30	29.35	-7	10,456	-0.07%
2020/12/01	6	29.29	3	29.12	29.25	3	10,437	0.03%
2020/11/30	3	29.47	18	29.41	29.55	-15	10,438	-0.14%
2020/11/27	13	29.05	10	29.14	28.90	3	10,370	0.03%
2020/11/26	36	28.91	12	28.75	28.60	24	10,410	0.23%
2020/11/25	18	28.88	26	28.99	28.70	-8	10,293	-0.08%
2020/11/24	9	27.59	17	27.41	28.00	-8	9,916	-0.08%
2020/11/23	12	26.82	4	26.83	27.05	8	10,531	0.08%
2020/11/19	0	0.00	1	26.50	26.35	-1	11,881	-0.01%
2020/11/18	6	26.40	0	0.00	26.40	6	12,277	0.05%
2020/11/17	16	26.39	0	0.00	26.30	16	12,330	0.13%
2020/11/16	4	26.65	5	26.60	26.50	-1	12,539	-0.01%
2020/11/13	0	0.00	11	26.72	26.70	-11	12,918	-0.09%
2020/11/12	6	26.73	0	0.00	26.70	6	12,992	0.05%
2020/11/11	63	26.94	0	0.00	27.00	63	13,063	0.48%
2020/11/10	1	26.85	4	26.69	26.60	-3	13,212	-0.02%
2020/11/09	8	27.53	9	27.64	27.25	-1	13,237	-0.01%
2020/11/06	2	26.88	0	0.00	26.95	2	13,109	0.02%
2020/11/05	0	0.00	4	27.29	27.05	-4	13,502	-0.03%
2020/11/04	2	26.80	0	0.00	26.70	2	14,041	0.01%
2020/11/03	0	0.00	6	26.69	26.65	-6	14,123	-0.04%
2020/11/02	1	25.70	5	26.27	26.25	-4	14,129	-0.03%
2020/10/30	1	26.15	0	0.00	26.10	1	14,159	0.01%
2020/10/29	3	26.37	0	0.00	26.60	3	14,257	0.02%
2020/10/28	0	0.00	8	27.05	26.80	-8	14,356	-0.06%
2020/10/26	1	26.95	1	27.15	27.00	0	14,253	0.00%
2020/10/22	5	26.70	14	26.88	26.65	-9	14,153	-0.06%
2020/10/21	9	26.75	1	26.90	26.60	8	14,090	0.06%
2020/10/20	0	0.00	3	26.55	26.55	-3	14,113	-0.02%
2020/10/19	10	26.53	5	26.55	26.40	5	14,127	0.04%
2020/10/16	50	27.25	53	26.38	26.30	-3	14,211	-0.02%
2020/10/15	16	27.11	13	27.23	26.70	3	14,127	0.02%
2020/10/14	21	27.24	40	27.80	27.35	-19	13,843	-0.14%
2020/10/13	39	26.39	9	26.21	26.85	30	13,162	0.23%
2020/10/12	1	25.30	2	25.25	25.40	-1	12,871	-0.01%
2020/10/08	0	0.00	1	25.25	25.15	-1	13,148	-0.01%
2020/10/07	0	0.00	1	25.05	25.15	-1	13,411	-0.01%
2020/10/06	0	0.00	17	25.16	25.20	-17	13,424	-0.13%
2020/09/30	4	23.90	0	0.00	23.95	4	13,412	0.03%
2020/09/29	2	24.10	0	0.00	23.85	2	13,506	0.01%
2020/09/28	12	24.04	1	24.05	24.00	11	13,556	0.08%
2020/09/25	6	23.63	0	0.00	23.30	6	13,669	0.04%
2020/09/24	2	24.13	0	0.00	24.05	2	13,606	0.01%
2020/09/23	1	24.90	0	0.00	24.65	1	13,637	0.01%
2020/09/22	1	25.05	2	25.15	24.90	-1	13,792	-0.01%
2020/09/21	2	25.68	0	0.00	25.55	2	13,707	0.01%
2020/09/18	0	0.00	3	25.88	25.85	-3	13,614	-0.02%
2020/09/17	0	0.00	11	25.62	25.40	-11	13,518	-0.08%
2020/09/16	0	0.00	10	25.30	25.15	-10	13,427	-0.07%
2020/09/15	2	25.20	0	0.00	25.35	2	13,387	0.01%
2020/09/14	0	0.00	71	24.75	24.70	-71	13,326	-0.53%
2020/09/11	6	24.65	4	24.30	24.30	2	13,291	0.02%
2020/09/10	10	25.08	1	25.30	25.05	9	13,146	0.07%
2020/09/09	3	25.25	3	25.27	25.30	0	13,065	0.00%
2020/09/08	8	25.86	11	25.76	25.65	-3	12,970	-0.02%
2020/09/07	12	25.78	8	26.01	25.60	4	12,800	0.03%
2020/09/04	4	24.93	5	25.03	25.40	-1	12,613	-0.01%
2020/09/03	13	25.31	1	25.30	25.30	12	12,470	0.10%
2020/09/02	0	0.00	4	25.63	25.50	-4	12,328	-0.03%
2020/09/01	28	25.39	7	25.27	25.25	21	12,153	0.17%
2020/08/31	66	25.93	32	26.32	25.85	34	11,924	0.29%
2020/08/28	8	26.31	0	0.00	26.20	8	11,663	0.07%
2020/08/27	19	26.58	21	26.69	26.30	-2	11,390	-0.02%
2020/08/26	14	25.81	31	25.90	25.65	-17	10,297	-0.17%
2020/08/25	29	25.37	38	25.80	26.40	-9	9,697	-0.09%
2020/08/24	31	24.31	22	24.89	24.95	9	8,780	0.10%
2020/08/21	20	23.90	1	24.05	24.00	19	8,376	0.23%
2020/08/20	17	23.86	20	24.85	23.40	-3	8,269	-0.04%
2020/08/19	27	25.58	28	25.45	25.45	-1	7,991	-0.01%
2020/08/18	4	24.80	4	24.41	24.80	0	7,530	0.00%
2020/08/17	41	25.00	6	24.77	24.70	35	7,421	0.47%
2020/08/14	4	24.83	7	24.76	24.85	-3	7,251	-0.04%
2020/08/13	44	24.58	0	0.00	24.00	44	7,003	0.63%
2020/08/12	2	24.40	1	24.80	24.55	1	6,865	0.01%
2020/08/11	6	24.63	3	24.77	24.80	3	6,718	0.04%
2020/08/10	40	24.18	43	24.41	25.30	-3	6,250	-0.05%
2020/08/07	2	23.45	5	23.54	23.50	-3	5,512	-0.05%
2020/08/04	1	23.45	2	23.60	23.30	-1	5,214	-0.02%
2020/08/03	2	23.05	1	23.40	23.20	1	5,131	0.02%
2020/07/28	0	0.00	10	21.60	21.60	-10	4,798	-0.21%
2020/07/23	2	23.35	0	0.00	22.95	2	4,609	0.04%
2020/07/22	1	22.70	0	0.00	23.25	1	4,529	0.02%
2020/07/21	6	22.57	0	0.00	22.40	6	4,421	0.14%
2020/07/20	1	22.65	0	0.00	22.65	1	4,303	0.02%
2020/07/17	0	0.00	2	23.60	23.15	-2	4,216	-0.05%
2020/07/16	0	0.00	3.5	23.26	23.60	-3.5	3,989	-0.09%
2020/07/15	0	0.00	7	22.67	22.70	-7	3,602	-0.19%
2020/07/14	1	21.85	2	21.68	22.30	-1	3,287	-0.03%
2020/07/13	3	21.10	1	21.00	21.10	2	3,001	0.07%
2020/07/10	0	0.00	4	21.15	21.10	-4	2,971	-0.13%
2020/07/09	3	20.88	0	0.00	20.70	3	2,861	0.10%
2020/07/08	1	20.95	0	0.00	20.70	1	2,907	0.03%
2020/07/06	3	20.65	0	0.00	20.55	3	2,786	0.11%
2020/07/01	0.5	21.00	12	20.85	21.00	-11.5	2,564	-0.45%
2020/06/22	7	20.70	50	20.75	20.70	-43	2,383	-1.80%
2020/06/19	50	20.95	0	0.00	20.70	50	2,391	2.09%
2020/06/18	4	20.63	0	0.00	20.65	4	2,366	0.17%
2020/06/17	10	20.60	5	20.60	20.65	5	2,377	0.21%
2020/06/11	1	20.70	0	0.00	20.50	1	2,549	0.04%
2020/06/10	0	0.00	1	20.90	20.90	-1	2,554	-0.04%
2020/05/29	1	20.50	0	0.00	20.40	1	2,810	0.04%
2020/05/15	3	20.00	0	0.00	19.95	3	3,112	0.10%
2020/05/08	1	20.55	0	0.00	20.40	1	3,271	0.03%
2020/05/07	0	0.00	1	21.20	21.20	-1	3,191	-0.03%
2020/05/04	0	0.00	1	20.50	20.50	-1	3,346	-0.03%
2020/04/30	0	0.00	1	20.90	20.90	-1	3,364	-0.03%
2020/04/27	0	0.00	2	20.20	20.20	-2	3,585	-0.06%
2020/04/24	2	20.13	0	0.00	20.10	2	3,622	0.06%
2020/04/08	0	0.00	2	18.95	19.25	-2	3,879	-0.05%
2020/04/01	0	0.00	10	18.15	18.10	-10	3,974	-0.25%
2020/03/30	20	17.90	0	0.00	18.05	20	4,001	0.50%
2020/03/27	6	18.55	4	18.85	18.20	2	4,021	0.05%
2020/03/26	1	17.30	1	17.45	17.70	0	3,905	0.00%
2020/03/25	3	17.85	1	17.70	17.70	2	3,884	0.05%
2020/03/24	1	16.65	0	0.00	16.90	1	3,869	0.03%
2020/03/23	3	16.30	0	0.00	16.10	3	3,876	0.08%
2020/03/19	1	15.30	0	0.00	15.35	1	3,869	0.03%
2020/03/18	0	0.00	5	17.50	17.00	-5	3,824	-0.13%
2020/03/13	8	18.23	0	0.00	18.80	8	3,864	0.21%
2020/03/11	1	21.20	0	0.00	21.30	1	3,829	0.03%
2020/03/05	2	23.45	0	0.00	23.30	2	3,712	0.05%
2020/02/24	0	0.00	5	24.10	24.05	-5	4,155	-0.12%
2020/02/21	0	0.00	3	24.35	24.35	-3	4,146	-0.07%
2020/02/20	0	0.00	13	24.53	24.50	-13	4,153	-0.31%
2020/02/19	1	24.30	0	0.00	24.35	1	4,138	0.02%
2020/02/18	1	24.05	1	24.00	24.10	0	4,320	0.00%
2020/02/17	2	23.90	0	0.00	24.05	2	4,607	0.04%
2020/02/14	0	0.00	1	23.55	23.55	-1	4,521	-0.02%
2020/02/12	1	23.30	0	0.00	23.25	1	4,518	0.02%
2020/02/11	1	23.00	0	0.00	23.10	1	4,486	0.02%
2020/02/10	1	22.75	2	22.53	22.65	-1	4,491	-0.02%
2020/02/05	0	0.00	130	22.55	22.50	-130	4,420	-2.94%	大賣/鉅額交易
2020/02/03	0	0.00	3	21.68	22.50	-3	4,378	-0.07%
2020/01/31	0	0.00	4	22.95	23.30	-4	4,319	-0.09%
2020/01/30	3	23.02	10	23.05	22.85	-7	4,275	-0.16%
2020/01/20	10	25.40	0	0.00	25.35	10	4,161	0.24%
2020/01/17	20	25.10	0	0.00	25.10	20	4,193	0.48%
2020/01/16	113	25.31	3	25.25	25.25	110	4,164	2.64%	大買/鉅額交易
2020/01/14	1	25.05	2	25.30	25.00	-1	4,057	-0.02%
2020/01/13	0	0.00	1	24.25	24.85	-1	3,956	-0.03%
2020/01/09	2	23.80	1	23.90	23.95	1	3,825	0.03%
2020/01/07	0	0.00	1	23.85	23.80	-1	3,796	-0.03%
2020/01/03	0	0.00	6	24.65	24.25	-6	3,793	-0.16%
2019/12/31	0	0.00	4	24.29	24.15	-4	3,841	-0.10%
2019/12/30	2	24.45	12	24.72	24.50	-10	3,801	-0.26%
2019/12/25	0	0.00	1	24.20	24.05	-1	3,655	-0.03%
2019/12/23	0	0.00	1	23.85	23.85	-1	3,627	-0.03%
2019/12/19	1	23.85	0	0.00	23.85	1	3,637	0.03%
2019/12/17	0	0.00	1	23.65	23.80	-1	3,649	-0.03%
2019/12/16	1	23.75	3	23.60	23.75	-2	3,639	-0.05%
2019/12/12	1	24.25	2	24.30	23.95	-1	3,564	-0.03%
2019/12/09	0	0.00	1	24.15	23.90	-1	3,438	-0.03%
2019/12/06	0	0.00	10	23.55	23.70	-10	3,371	-0.30%
2019/12/05	3	23.65	0	0.00	23.60	3	3,373	0.09%
2019/11/28	6.9	23.94	0	0.00	23.90	6.9	3,500	0.20%
2019/11/27	3	24.70	4	24.49	24.35	-1	3,552	-0.03%
2019/11/26	3	23.87	21	23.99	24.00	-18	3,402	-0.53%
2019/11/22	2	23.35	0	0.00	23.40	2	3,240	0.06%
2019/11/21	0	0.00	12	23.18	23.25	-12	3,227	-0.37%
2019/11/20	0	0.00	4	23.20	23.15	-4	3,311	-0.12%
2019/11/19	0	0.00	4	23.09	23.35	-4	3,395	-0.12%
2019/11/18	1	23.10	0	0.00	23.15	1	3,401	0.03%
2019/11/15	0	0.00	16	23.41	23.25	-16	3,352	-0.48%
2019/11/14	5	22.84	128	22.67	22.95	-123	3,139	-3.92%	大賣/鉅額交易
2019/11/13	22	21.79	0	0.00	21.85	22	2,844	0.77%
2019/11/12	2	21.65	1	21.85	21.85	1	2,892	0.03%
2019/11/11	19	21.96	0	0.00	21.60	19	2,949	0.64%
2019/11/08	6	22.45	0	0.00	22.60	6	2,965	0.20%
2019/11/07	10	22.45	0	24.50	22.55	10	3,148	0.32%
2019/11/06	0	0.00	4	22.65	22.55	-4	3,240	-0.12%
2019/11/05	16	22.56	0	0.00	22.55	16	3,224	0.50%
2019/11/04	3	22.55	0	0.00	22.65	3	3,244	0.09%
2019/11/01	8	22.15	0	0.00	22.40	8	3,224	0.25%
2019/10/31	3	22.55	4	22.65	22.20	-1	3,258	-0.03%
2019/10/30	2	22.20	0	0.00	22.40	2	3,290	0.06%
2019/10/29	23	22.35	0	0.00	22.25	23	3,367	0.68%
2019/10/25	2	22.65	8	22.54	22.50	-6	3,564	-0.17%
2019/10/24	0	0.00	2	22.33	22.35	-2	3,504	-0.06%
2019/10/23	2	22.20	6	22.28	22.20	-4	3,511	-0.11%
2019/10/22	0	0.00	2	22.45	22.30	-2	3,512	-0.06%
2019/10/21	0	0.00	3	22.25	22.30	-3	3,481	-0.09%
2019/10/18	0	0.00	1	22.20	22.20	-1	3,477	-0.03%
2019/10/16	2	21.80	0	0.00	21.75	2	3,478	0.06%
2019/10/15	38	21.96	0	0.00	21.95	38	3,474	1.09%
2019/10/08	0	0.00	1	22.00	22.00	-1	3,443	-0.03%
2019/10/07	1	22.25	9	22.01	22.30	-8	3,385	-0.24%
2019/10/04	1	21.40	1	21.60	21.45	0	3,337	0.00%
2019/10/01	2	21.43	2	21.58	21.50	0	3,465	0.00%
2019/09/27	1	21.60	0	0.00	21.30	1	3,464	0.03%
2019/09/20	0	0.00	2	22.35	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	2	22.30	22.30	-2	3,406	-0.06%
2019/09/16	4	22.03	0	0.00	21.95	4	3,446	0.12%
2019/09/11	28	22.15	0	0.00	22.15	28	3,596	0.78%
2019/09/09	10	22.50	0	0.00	22.35	10	3,556	0.28%
2019/09/06	12	22.66	0	0.00	22.65	12	3,516	0.34%
2019/09/05	0	0.00	2	22.90	22.95	-2	3,455	-0.06%
2019/08/30	4	22.41	0	0.00	22.15	4	3,245	0.12%
2019/08/23	1	22.50	1	22.05	22.05	0	3,080	0.00%
2019/08/22	5	23.40	30	23.30	23.40	-25	2,951	-0.85%
2019/08/20	0	0.00	2	23.25	23.05	-2	2,801	-0.07%
2019/08/16	5	22.75	0	0.00	22.85	5	2,745	0.18%
2019/08/13	0	0.00	1	23.30	23.30	-1	2,616	-0.04%
2019/08/12	0	0.00	35	23.28	23.55	-35	2,551	-1.37%
2019/08/08	5	22.82	9	22.76	22.75	-4	2,376	-0.17%
2019/08/07	0	0.00	7	22.30	22.25	-7	2,279	-0.31%
2019/08/06	0	0.00	4	21.90	21.90	-4	2,291	-0.17%
2019/08/01	2	22.65	2	22.50	22.50	0	2,292	0.00%
2019/07/31	10	22.70	4	22.43	22.70	6	2,251	0.27%
2019/07/30	0	0.00	26	22.62	22.50	-26	2,184	-1.19%
2019/07/26	0	0.00	6	21.73	21.75	-6	2,077	-0.29%
2019/07/25	0	0.00	1	21.55	21.60	-1	2,113	-0.05%
2019/07/24	0	0.00	2	21.60	21.40	-2	2,112	-0.09%
2019/07/19	2	21.10	0	0.00	21.20	2	2,235	0.09%
2019/07/18	10	21.12	0	0.00	21.05	10	2,247	0.45%
2019/07/17	2	21.25	0	0.00	21.35	2	2,297	0.09%
2019/07/16	16	21.35	0	0.00	21.35	16	2,440	0.66%
2019/07/12	0	0.00	4	21.35	21.45	-4	2,581	-0.15%
2019/07/11	0	0.00	6	21.30	21.15	-6	2,618	-0.23%
2019/07/09	0	0.00	6	21.33	21.15	-6	2,893	-0.21%
2019/07/08	0	0.00	30	20.92	20.85	-30	2,813	-1.07%
2019/07/05	26	20.65	0	0.00	20.60	26	2,852	0.91%
2019/07/04	24	20.73	2	20.75	20.70	22	3,155	0.70%
2019/07/01	0	0.00	2	20.60	20.55	-2	3,357	-0.06%
2019/06/28	0	0.00	2	20.35	20.40	-2	3,382	-0.06%
2019/06/21	0	0.00	2	20.58	20.45	-2	3,496	-0.06%
2019/06/20	4	21.44	6	21.70	21.10	-2	3,487	-0.06%
2019/06/11	1	19.60	1	19.70	19.70	0	3,809	0.00%
2019/05/31	1	19.75	1	19.80	19.70	0	4,548	0.00%
2019/05/30	2	19.45	0	0.00	19.30	2	4,622	0.04%
2019/05/23	3	19.00	0	0.00	18.95	3	5,190	0.06%
2019/05/16	1	20.10	2	19.95	19.85	-1	5,331	-0.02%
2019/05/15	1	20.15	0	0.00	20.05	1	5,351	0.02%
2019/05/14	2	20.10	0	0.00	20.20	2	5,430	0.04%
2019/05/13	0	0.00	11	20.68	20.75	-11	5,468	-0.20%
2019/05/10	0	0.00	16	20.98	20.60	-16	5,498	-0.29%
2019/05/09	0	0.00	4	20.98	20.85	-4	5,609	-0.07%
2019/05/08	1	21.60	1	21.75	21.85	0	5,716	0.00%
2019/05/07	8	22.06	0	0.00	22.05	8	5,742	0.14%
2019/05/06	2	22.00	0	0.00	22.00	2	5,720	0.03%
2019/05/03	31	22.81	1	22.80	22.80	30	5,639	0.53%
2019/04/26	0	0.00	2	22.80	22.25	-2	5,475	-0.04%
2019/04/25	4	22.85	6	22.92	22.75	-2	5,471	-0.04%
2019/04/24	0	0.00	2	22.90	22.60	-2	5,519	-0.04%
2019/04/23	1	22.80	1	22.60	22.60	0	5,495	0.00%
2019/04/22	0	0.00	4	22.95	22.90	-4	5,439	-0.07%
2019/04/19	1	22.50	9	22.50	22.45	-8	5,308	-0.15%
2019/04/18	0	0.00	1	22.10	22.00	-1	5,233	-0.02%
2019/04/16	1	22.70	7	22.35	22.45	-6	5,118	-0.12%
2019/04/15	6	22.29	9	22.22	22.50	-3	4,977	-0.06%
2019/04/12	0	0.00	10	21.79	21.80	-10	4,825	-0.21%
2019/04/11	0	0.00	7	21.81	21.65	-7	4,799	-0.15%
2019/04/10	5	22.17	16	22.23	22.10	-11	4,723	-0.23%
2019/04/09	8	21.56	8	21.73	21.80	0	4,415	0.00%
2019/04/08	44	20.93	0	0.00	20.95	44	4,251	1.03%
2019/04/01	6	20.80	10	20.95	20.55	-4	4,156	-0.10%
2019/03/25	4	20.80	0.3	21.00	20.85	3.8	4,020	0.09%
2019/03/22	3	21.20	8	21.40	21.20	-5	4,000	-0.12%
2019/03/21	0	0.00	7	21.94	21.70	-7	3,969	-0.18%
2019/03/20	1.3	21.20	4	21.30	21.50	-2.8	4,124	-0.07%
2019/03/19	1	21.25	2	21.50	21.20	-1	4,092	-0.02%
2019/03/18	0	0.00	3	21.15	21.15	-3	4,062	-0.07%
2019/03/15	5	21.20	0	0.00	21.15	5	4,051	0.12%
2019/03/13	0	0.00	10	21.56	21.15	-10	4,052	-0.25%
2019/03/12	1	21.50	22	21.40	21.30	-21	4,033	-0.52%
2019/03/11	16	21.21	23	21.24	21.15	-7	4,010	-0.17%
2019/03/08	12	22.41	10	22.52	22.60	2	3,818	0.05%
2019/03/07	20	22.06	2	22.13	22.05	18	3,709	0.49%
2019/03/06	5	22.01	1	22.55	22.30	4	3,621	0.11%
2019/03/05	9	22.17	1	22.20	22.10	8	3,530	0.23%
2019/03/04	6	22.48	26	22.55	23.00	-20	3,385	-0.59%
2019/02/27	2	21.50	9	21.59	21.50	-7	2,983	-0.23%
2019/02/26	2	21.05	1	21.00	21.00	1	2,851	0.04%
2019/02/22	0	0.00	3	20.95	21.00	-3	2,895	-0.10%
2019/02/21	2	20.75	10	21.05	21.10	-8	2,876	-0.28%
2019/02/20	16	20.91	0	0.00	20.90	16	2,815	0.57%
2019/02/19	36	20.87	10	21.00	20.95	26	2,785	0.93%
2019/02/18	0	0.00	5	20.80	20.75	-5	2,743	-0.18%
2019/02/15	0	0.00	3	21.00	20.90	-3	2,723	-0.11%
2019/02/14	0	0.00	2	20.75	20.80	-2	2,685	-0.07%
2019/02/13	1	20.80	5	20.85	20.75	-4	2,648	-0.15%
2019/02/12	11	20.65	2	20.70	20.65	9	2,545	0.35%
2019/02/11	1	20.30	1	20.40	20.25	0	2,463	0.00%
2019/01/30	14	20.28	6	20.18	20.10	8	2,412	0.33%
2019/01/29	6	19.83	3	19.98	20.00	3	2,272	0.13%
2019/01/28	0	0.00	2	19.40	19.75	-2	2,101	-0.10%
2019/01/21	2	19.25	15	19.33	19.25	-13	2,152	-0.60%
2019/01/16	25	19.99	0	0.00	19.95	25	2,122	1.18%
2019/01/15	0	0.00	3	19.30	19.55	-3	1,974	-0.15%
2019/01/02	0	0.00	1	18.90	18.90	-1	1,971	-0.05%
2018/12/14	1	20.50	8	20.40	20.40	-7	2,118	-0.33%
2018/12/13	3	20.78	12	20.91	20.70	-9	2,079	-0.43%
2018/12/12	0	0.00	36	19.49	20.15	-36	1,712	-2.10%
2018/12/11	0	0.00	80	19.18	19.00	-80	1,704	-4.69%
2018/12/07	0	0.00	8	19.13	19.45	-8	1,750	-0.46%
2018/12/06	38	18.91	0	0.00	18.80	38	1,718	2.21%
2018/12/04	5	19.67	1	20.00	19.60	4	1,677	0.24%
2018/11/28	3	18.45	2	18.50	18.55	1	1,505	0.07%
2018/11/27	1	18.50	0	0.00	18.35	1	1,513	0.07%
2018/11/26	0	0.00	1	18.20	18.20	-1	1,523	-0.07%
2018/11/21	0	0.00	1	18.55	18.65	-1	1,603	-0.06%
2018/11/20	0	0.00	1	18.20	18.25	-1	1,547	-0.06%
2018/11/16	2	18.15	0	0.00	18.10	2	1,569	0.13%
2018/11/14	0	0.00	3	17.90	18.25	-3	1,579	-0.19%
2018/11/06	6	18.60	6	18.45	18.40	0	1,634	0.00%
2018/11/05	0	0.00	1	18.45	18.50	-1	1,640	-0.06%
2018/10/30	2	17.45	0	0.00	17.40	2	1,662	0.12%
2018/10/26	2	17.35	1	17.35	17.20	1	1,671	0.06%
2018/10/24	1	17.90	0	0.00	18.00	1	1,658	0.06%
2018/10/09	1	19.70	0	0.00	19.65	1	1,587	0.06%
2018/10/08	1	19.60	0	0.00	19.70	1	1,580	0.06%
2018/10/05	0	0.00	50	19.90	19.70	-50	1,578	-3.17%
2018/10/04	0	0.00	12	20.35	20.20	-12	1,542	-0.78%
2018/10/03	0	0.00	1	20.50	20.40	-1	1,531	-0.07%
2018/10/01	0	0.00	4	20.54	20.65	-4	1,525	-0.26%
2018/09/28	0	0.00	10	20.35	20.40	-10	1,531	-0.65%
2018/09/21	0	0.00	5	20.79	20.70	-5	1,480	-0.34%
2018/09/20	3	20.30	0	0.00	19.95	3	1,382	0.22%
2018/09/18	5	20.40	0	0.00	20.35	5	1,360	0.37%
2018/09/17	5	20.50	0	0.00	20.55	5	1,352	0.37%
2018/09/03	0	0.00	1	20.35	20.00	-1	1,288	-0.08%
2018/08/31	1	19.95	0	0.00	20.25	1	1,281	0.08%
2018/08/29	40	20.65	0	0.00	20.60	40	1,336	2.99%
2018/08/28	16	20.60	0	0.00	20.60	16	1,299	1.23%
2018/08/27	0	0.00	1	20.60	20.65	-1	1,270	-0.08%
2018/08/24	1	20.25	0	0.00	20.40	1	1,248	0.08%
2018/08/20	0	0.00	1	20.15	20.05	-1	1,226	-0.08%
2018/08/10	1	19.80	0	0.00	19.80	1	1,184	0.08%
2018/07/31	3	19.30	0	0.00	19.50	3	1,066	0.28%
2018/07/30	0	0.00	3	19.40	19.35	-3	1,065	-0.28%
2018/07/27	0	0.00	5	19.50	19.45	-5	1,078	-0.46%
2018/07/23	5	18.89	0	0.00	18.90	5	1,061	0.47%
2018/07/20	0	0.00	1	18.70	18.65	-1	1,070	-0.09%
2018/07/02	0	0.00	5	19.05	19.15	-5	1,190	-0.42%
2018/06/29	0	0.00	0	18.95	18.95	0	1,164	0.00%
2018/06/27	10	18.90	0	0.00	18.70	10	1,163	0.86%
2018/06/15	0	0.00	1	19.40	19.70	-1	1,161	-0.09%
2018/06/13	0	0.00	1	19.70	19.60	-1	1,145	-0.09%
2018/06/12	0	0.00	1	19.75	19.80	-1	1,141	-0.09%
2018/06/11	1	19.50	0	0.00	19.50	1	1,088	0.09%
2018/06/07	0	0.00	1	19.55	19.40	-1	1,126	-0.09%
2018/06/06	10	19.10	0	0.00	19.05	10	1,055	0.95%
2018/06/04	0	0.00	16	19.30	19.35	-16	1,067	-1.50%
2018/06/01	13	19.35	0	0.00	19.30	13	1,075	1.21%
2018/05/28	2	19.15	0	0.00	19.10	2	1,109	0.18%
2018/05/25	18	19.33	1	19.20	19.25	17	1,114	1.53%
2018/05/14	1	18.60	5	18.70	18.60	-4	1,234	-0.32%
2018/04/27	3	19.05	0	0.00	19.00	3	1,643	0.18%
2018/04/19	1	20.35	5	19.90	20.35	-4	2,097	-0.19%
2018/04/12	0	0.00	40	20.62	20.65	-40	2,032	-1.97%
2018/04/09	0	0.00	20	20.73	20.65	-20	2,039	-0.98%
2018/04/03	22	20.68	0	0.00	20.70	22	2,037	1.08%
2018/03/29	0	20.60	0	0.00	20.55	0	2,042	0.00%
2018/03/28	0	20.80	0	0.00	20.65	0	2,044	0.00%
2018/03/26	0	0.00	2	20.60	20.65	-2	2,041	-0.10%
2018/03/23	3	20.70	0	0.00	20.70	3	2,053	0.15%
2018/03/21	60	21.25	0	0.00	21.15	60	2,024	2.96%
2018/03/20	1	21.30	0	0.00	21.30	1	2,018	0.05%
2018/03/15	1	21.65	0	0.00	21.60	1	2,010	0.05%
2018/03/13	0	0.00	0.2	21.60	21.50	-0.2	2,030	-0.01%
2018/03/06	2	21.45	0	0.00	21.60	2	1,993	0.10%
2018/03/05	0	0.00	2	21.60	21.55	-2	1,980	-0.10%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/02/26	0	0.00	2	21.55	21.55	-2	1,971	-0.10%
2018/02/23	0	0.00	1	21.40	21.45	-1	1,963	-0.05%
2018/02/21	1	21.25	0	0.00	21.20	1	2,002	0.05%
2018/02/07	26	21.18	0	0.00	21.15	26	1,990	1.31%
2018/02/06	0	0.00	1	21.35	21.10	-1	1,976	-0.05%
2018/02/01	11	22.80	0	0.00	22.70	11	1,937	0.57%
2018/01/31	1	22.80	1	22.70	22.75	0	1,916	0.00%
2018/01/30	20	23.35	0	0.00	22.95	20	1,904	1.05%
2018/01/26	12	23.93	43	23.82	23.45	-31	1,867	-1.66%
2018/01/25	2	23.40	0	0.00	23.00	2	1,626	0.12%
2018/01/22	2	22.80	0	0.00	22.55	2	1,510	0.13%
2018/01/19	1	22.50	0	0.00	22.60	1	1,511	0.07%
2018/01/18	6	23.12	0	0.00	22.90	6	1,485	0.40%
2018/01/17	4	22.98	5	23.32	23.40	-1	1,425	-0.07%
2018/01/16	4	22.18	4	22.28	22.75	0	1,154	0.00%
2018/01/15	1	21.45	0	0.00	21.40	1	1,063	0.09%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%