康舒 (6282)-第一金-忠孝券商分點個股進出

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
40.75
漲跌
▲2.45
漲幅
+6.40%
成交量
14,933張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

康舒 (6282)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/04/17	3.3	40.70	13	40.09	40.75	-9.7	10,474	-0.09%
2024/04/16	9	38.68	0	0.00	38.30	9	10,305	0.09%
2024/04/12	11	40.36	9	40.30	40.45	2	10,271	0.02%
2024/04/11	0	0.00	2.3	40.35	40.25	-2.3	10,156	-0.02%
2024/04/10	0	0.00	4	39.30	39.20	-4	9,981	-0.04%
2024/04/09	5	38.80	0	0.00	39.00	5	10,013	0.05%
2024/04/03	0	0.00	0.5	38.95	38.85	-0.5	10,019	0.00%
2024/04/02	0	0.00	0.3	39.30	39.10	-0.3	10,097	0.00%
2024/04/01	0.1	39.35	0.1	39.30	39.40	0	10,145	0.00%
2024/03/29	1	38.75	0	0.00	38.75	1	10,193	0.01%
2024/03/28	1.8	39.04	0	0.00	38.90	1.8	10,175	0.02%
2024/03/27	0	0.00	2	39.20	39.00	-2	10,146	-0.02%
2024/03/26	3.1	39.46	0	0.00	39.15	3.1	10,103	0.03%
2024/03/25	7.7	39.99	2	40.10	39.90	5.7	10,099	0.06%
2024/03/22	4	40.41	1	40.55	40.20	3	10,107	0.03%
2024/03/21	0	0.00	2	40.25	40.30	-2	10,097	-0.02%
2024/03/20	0.4	39.90	0	0.00	39.65	0.4	10,091	0.00%
2024/03/19	6.1	39.85	6	39.95	39.80	0.1	10,154	0.00%
2024/03/18	0.3	39.70	4	39.50	39.65	-3.8	10,366	-0.04%
2024/03/15	4.6	39.26	0	0.00	39.80	4.6	10,478	0.04%
2024/03/14	2.2	39.18	1.1	39.25	39.20	1.1	10,726	0.01%
2024/03/13	2.1	39.10	0	0.00	39.05	2.1	10,774	0.02%
2024/03/12	0.1	40.35	0	0.00	40.30	0.1	10,779	0.00%
2024/03/08	6.3	39.88	25	39.72	39.85	-18.8	11,025	-0.17%
2024/03/07	2	40.30	0	0.00	40.00	2	11,118	0.02%
2024/03/06	4	41.00	6	41.73	41.10	-2	11,233	-0.02%
2024/03/04	6	41.87	0	0.00	41.80	6	11,485	0.05%
2024/03/01	0	0.00	1	42.90	42.25	-1	11,617	-0.01%
2024/02/29	23.1	42.22	14	42.11	42.60	9.1	11,708	0.08%
2024/02/27	9	39.78	6	39.60	39.50	3	11,723	0.03%
2024/02/26	16.3	40.65	0	0.00	40.60	16.3	13,446	0.12%
2024/02/23	6.1	40.94	34	40.96	40.55	-27.9	15,113	-0.18%
2024/02/21	33.1	42.44	108	42.02	41.45	-74.9	15,179	-0.49%	大賣/
2024/02/20	117	43.95	48	44.62	42.85	69	14,721	0.47%	大買/
2024/02/19	58	43.64	17	43.92	43.85	41	14,197	0.29%
2024/02/16	23	43.20	32	43.52	43.55	-9	13,967	-0.06%
2024/02/15	6	42.20	34	42.55	42.20	-28	13,696	-0.20%
2024/02/02	1	41.35	13	41.91	41.35	-12	13,461	-0.09%
2024/02/01	37	42.09	54.2	41.99	42.00	-17.2	13,292	-0.13%
2024/01/31	1	41.15	5	41.03	40.80	-4	12,842	-0.03%
2024/01/30	1	41.05	11	40.82	40.50	-10	12,741	-0.08%
2024/01/29	6	40.36	7	40.78	40.65	-1	12,517	-0.01%
2024/01/26	1	39.00	0	0.00	38.90	1	12,381	0.01%
2024/01/24	26.1	39.93	21	40.00	39.85	5.1	12,460	0.04%
2024/01/22	0	0.00	36	39.55	39.45	-36	12,543	-0.29%
2024/01/19	0.3	38.90	0	0.00	38.85	0.3	12,579	0.00%
2024/01/18	1.2	37.67	0	0.00	38.30	1.2	12,595	0.01%
2024/01/17	8.3	38.18	0	0.00	37.90	8.3	12,633	0.07%
2024/01/16	0.1	38.95	0	0.00	38.85	0.1	12,610	0.00%
2024/01/15	5.7	39.36	0	0.00	39.35	5.7	12,657	0.05%
2024/01/12	1	38.95	0	0.00	38.95	1	12,760	0.01%
2024/01/11	36	39.35	24	39.90	39.45	12	12,847	0.09%
2024/01/10	8.8	38.51	0	0.00	38.75	8.8	12,892	0.07%
2024/01/09	39.2	39.03	0	0.00	38.90	39.2	12,968	0.30%
2024/01/08	0	0.00	12	40.05	39.90	-12	13,101	-0.09%
2024/01/05	33.6	39.77	4	40.00	39.65	29.6	13,182	0.22%
2024/01/04	11	39.86	0	0.00	39.75	11	13,377	0.08%
2024/01/03	1	40.20	0	0.00	40.10	1	13,467	0.01%
2023/12/29	6	41.43	7	41.09	41.10	-1	13,509	-0.01%
2023/12/28	6	41.50	0	0.00	41.25	6	13,529	0.04%
2023/12/26	1	41.10	0	0.00	41.30	1	13,787	0.01%
2023/12/25	2	40.65	5	40.58	40.50	-3	13,817	-0.02%
2023/12/22	0.2	40.60	0	0.00	40.45	0.2	13,842	0.00%
2023/12/21	2	40.75	0	0.00	40.55	2	13,877	0.01%
2023/12/20	0	0.00	3	40.73	40.90	-3	13,918	-0.02%
2023/12/19	1	39.75	5	40.00	40.00	-4	13,976	-0.03%
2023/12/18	1	40.35	4	40.05	40.05	-3	14,091	-0.02%
2023/12/15	2	40.68	0	0.00	40.50	2	14,169	0.01%
2023/12/14	3	40.55	0	0.00	40.55	3	14,320	0.02%
2023/12/13	10.6	40.15	1	40.65	40.05	9.6	14,340	0.07%
2023/12/12	3	41.73	15	41.77	41.25	-12	14,203	-0.08%
2023/12/11	7	42.66	0	0.00	42.00	7	14,209	0.05%
2023/12/08	2	41.80	1	41.90	41.75	1	14,044	0.01%
2023/12/07	0	0.00	4	42.15	41.80	-4	14,679	-0.03%
2023/12/06	2	41.95	3	41.58	41.50	-1	14,734	-0.01%
2023/12/05	11	41.33	2	40.75	41.60	9	14,713	0.06%
2023/12/04	12.5	41.83	2	41.20	41.25	10.5	14,650	0.07%
2023/12/01	2	42.70	0	0.00	42.10	2	14,631	0.01%
2023/11/30	12	41.67	4	41.86	41.90	8	14,758	0.05%
2023/11/29	8	41.91	9	41.61	41.65	-1	14,853	-0.01%
2023/11/28	1	41.80	3.3	41.92	41.80	-2.3	15,043	-0.02%
2023/11/27	10	42.91	2	43.00	42.30	8	14,918	0.05%
2023/11/24	8.1	43.36	49	43.62	43.70	-40.9	14,718	-0.28%
2023/11/23	103	45.05	74.7	44.44	43.75	28.3	14,331	0.20%	大買/
2023/11/22	23.3	42.57	27.9	44.16	44.10	-4.6	12,667	-0.04%
2023/11/21	12	39.95	34	40.01	40.70	-22	11,159	-0.20%
2023/11/20	0	0.00	1	39.45	39.45	-1	11,274	-0.01%
2023/11/17	32	38.99	1	39.00	38.95	31	11,838	0.26%
2023/11/16	21.2	39.30	3	39.20	39.45	18.2	12,003	0.15%
2023/11/15	21.1	37.55	43	38.28	38.35	-21.9	11,935	-0.18%
2023/11/14	4	37.34	2	37.55	37.15	2	12,047	0.02%
2023/11/13	5	37.30	4	38.05	38.40	1	12,162	0.01%
2023/11/10	1	39.15	1	39.10	39.10	0	12,194	0.00%
2023/11/09	1	39.15	1	39.00	39.00	0	12,456	0.00%
2023/11/08	2	39.50	0	0.00	39.55	2	12,864	0.02%
2023/11/07	3	39.43	3	39.27	39.20	0	13,105	0.00%
2023/11/06	2	39.30	0	0.00	39.55	2	14,180	0.01%
2023/11/03	0	0.00	2	38.75	38.80	-2	14,553	-0.01%
2023/11/02	0	0.00	40	38.84	38.60	-40	14,975	-0.27%
2023/11/01	0	0.00	13	38.10	38.00	-13	15,472	-0.08%
2023/10/31	0.1	38.75	0	0.00	38.00	0.1	15,773	0.00%
2023/10/30	2	39.25	0	0.00	39.20	2	16,754	0.01%
2023/10/27	0.1	38.80	2	38.85	38.55	-2	17,835	-0.01%
2023/10/25	1	39.90	0	0.00	39.70	1	20,822	0.00%
2023/10/24	1	39.90	0	0.00	40.00	1	21,932	0.00%
2023/10/20	2.2	39.35	0	0.00	39.40	2.2	23,267	0.01%
2023/10/19	2.7	39.45	24	39.79	39.70	-21.3	23,658	-0.09%
2023/10/18	1	40.10	2	40.10	39.95	-1	24,055	0.00%
2023/10/17	0	0.00	5	40.77	40.70	-5	24,732	-0.02%
2023/10/16	5	41.70	0	0.00	41.45	5	25,612	0.02%
2023/10/13	13	43.30	0	0.00	42.80	13	27,961	0.05%
2023/10/12	4	43.35	1	44.35	43.45	3	30,081	0.01%
2023/10/11	5	42.57	1	42.85	42.35	4	30,210	0.01%
2023/10/06	3	44.17	1	43.70	43.70	2	30,670	0.01%
2023/10/05	2	44.20	0	0.00	44.30	2	31,388	0.01%
2023/10/03	11	45.00	10	44.30	44.20	1	32,722	0.00%
2023/10/02	3.2	45.00	8	45.44	45.45	-4.8	33,628	-0.01%
2023/09/28	1	43.65	1	43.70	43.70	0	34,336	0.00%
2023/09/27	3	42.90	2	43.00	43.10	1	35,761	0.00%
2023/09/26	1.7	43.66	1	43.55	43.20	0.7	37,794	0.00%
2023/09/25	5	43.40	5	43.55	43.45	0	38,974	0.00%
2023/09/22	1	43.10	0	0.00	43.50	1	39,302	0.00%
2023/09/21	2	42.48	1.1	42.56	42.60	0.9	39,267	0.00%
2023/09/20	2	43.65	0	0.00	43.15	2	39,189	0.01%
2023/09/19	2	44.50	53	43.66	43.40	-51	39,311	-0.13%
2023/09/18	4	44.94	2	45.08	44.65	2	39,690	0.01%
2023/09/15	2.2	45.80	1	46.10	45.75	1.2	40,063	0.00%
2023/09/14	1	45.55	0.4	45.60	45.70	0.6	40,128	0.00%
2023/09/13	22	45.06	0	0.00	45.05	22	40,247	0.05%
2023/09/12	19	46.88	18	45.88	45.40	1	40,652	0.00%
2023/09/11	45	44.70	5	44.90	44.85	40	40,603	0.10%
2023/09/08	2	45.98	0	0.00	45.80	2	40,753	0.00%
2023/09/07	1	47.10	15	47.14	47.00	-14	40,959	-0.03%
2023/09/06	6	47.30	1.3	47.39	47.35	4.7	41,183	0.01%
2023/09/05	25	47.11	2	46.60	47.20	23	41,306	0.06%
2023/09/04	25	45.76	14.3	45.49	45.90	10.7	41,445	0.03%
2023/09/01	128	46.94	6	46.93	46.35	122	41,770	0.29%	大買/鉅額交易
2023/08/31	3	45.97	11	46.01	46.45	-8	42,779	-0.02%
2023/08/30	10	46.75	2	46.55	46.45	8	44,062	0.02%
2023/08/29	5	46.55	33	46.31	46.55	-28	45,482	-0.06%
2023/08/28	8	46.33	102	46.88	46.35	-94	46,384	-0.20%	大賣/
2023/08/25	6	47.26	1	47.00	46.85	5	46,902	0.01%
2023/08/24	8	48.16	39.2	47.68	47.10	-31.2	46,948	-0.07%
2023/08/23	41.1	49.14	51	48.16	47.85	-9.9	47,201	-0.02%
2023/08/22	6.2	50.00	4.1	49.78	49.90	2.1	46,884	0.00%
2023/08/21	6.2	50.59	4.5	50.37	50.40	1.7	46,749	0.00%
2023/08/18	11.2	51.72	5	50.56	50.20	6.2	47,029	0.01%
2023/08/17	3.1	51.14	8	51.76	51.90	-5	47,268	-0.01%
2023/08/16	3.1	50.10	2	50.30	50.60	1.1	47,831	0.00%
2023/08/15	66	50.91	19	50.75	50.80	47	48,675	0.10%
2023/08/14	21.1	49.59	18	49.62	49.10	3.1	49,027	0.01%
2023/08/11	14	51.21	10	51.05	50.90	4	48,792	0.01%
2023/08/10	53.2	51.99	31	51.25	50.90	22.2	48,516	0.05%
2023/08/09	11.2	53.55	8.9	53.17	52.90	2.4	47,486	0.00%
2023/08/08	13	54.57	50	53.79	54.30	-37	47,202	-0.08%
2023/08/07	38	53.11	28	53.67	54.60	10	46,958	0.02%
2023/08/04	7	51.53	8.1	51.38	52.30	-1.1	46,645	0.00%
2023/08/02	48.6	52.26	185.6	52.63	51.20	-137.1	46,533	-0.29%	大賣/鉅額交易
2023/08/01	156.2	56.41	18	55.37	54.20	138.2	45,650	0.30%	大買/鉅額交易
2023/07/31	292	57.86	375.8	57.11	55.50	-83.8	44,794	-0.19%	大買/大賣/
2023/07/28	8.3	54.38	70.9	54.54	54.90	-62.6	42,884	-0.15%
2023/07/27	68.7	54.05	172.6	52.82	54.40	-103.9	42,240	-0.25%	大賣/鉅額交易
2023/07/26	337.1	51.82	89.2	51.45	51.80	247.9	41,399	0.60%	大買/鉅額交易
2023/07/25	18.3	52.68	15	52.41	51.80	3.3	41,221	0.01%
2023/07/24	10.6	51.72	17	51.70	51.70	-6.4	41,224	-0.02%
2023/07/21	21.7	53.36	158	53.36	53.30	-136.3	41,214	-0.33%	大賣/鉅額交易
2023/07/20	120.2	54.67	70	55.62	54.40	50.2	41,816	0.12%	大買/
2023/07/19	117	54.01	21	53.64	55.00	96	41,858	0.23%	大買/
2023/07/18	143.2	56.91	118	54.24	52.70	25.2	42,707	0.06%	大買/大賣/
2023/07/17	45	55.22	47	55.31	56.10	-2	42,738	0.00%
2023/07/14	12.8	50.98	20.2	51.07	51.20	-7.4	41,616	-0.02%
2023/07/13	24.5	50.83	26	50.72	50.00	-1.5	41,722	0.00%
2023/07/12	24.2	52.12	60	52.02	51.80	-35.8	41,607	-0.09%
2023/07/11	31.5	50.77	31	50.75	50.50	0.5	40,894	0.00%
2023/07/10	25.1	52.45	79.9	52.00	51.10	-54.8	40,558	-0.14%
2023/07/07	15.2	52.93	40	53.30	53.10	-24.8	39,683	-0.06%
2023/07/06	21.1	52.72	28	53.16	52.20	-6.9	38,769	-0.02%
2023/07/05	68	54.52	83	53.97	53.60	-15	37,858	-0.04%
2023/07/04	73	50.81	47.4	51.07	50.90	25.6	36,367	0.07%
2023/07/03	33	49.43	62	49.44	48.90	-29	34,318	-0.08%
2023/06/30	88	45.43	23	46.04	46.45	65	33,156	0.20%
2023/06/29	1	44.00	0	0.00	44.10	1	32,804	0.00%
2023/06/28	4	44.75	0	0.00	44.30	4	32,764	0.01%
2023/06/27	3	44.65	75	44.55	44.50	-72	32,815	-0.22%
2023/06/26	34.2	46.65	21	46.07	45.55	13.2	32,644	0.04%
2023/06/21	8	48.53	3	48.27	48.80	5	32,215	0.02%
2023/06/20	5	47.30	2	47.00	46.90	3	31,953	0.01%
2023/06/19	7	46.88	9	47.00	46.65	-2	31,896	-0.01%
2023/06/16	10	48.74	9	48.18	47.70	1	31,826	0.00%
2023/06/15	118	48.00	10	48.54	48.45	108	31,480	0.34%	大買/鉅額交易
2023/06/14	14	47.18	102	47.59	47.00	-88	31,053	-0.28%	大賣/
2023/06/13	101.7	47.28	9.1	47.54	47.55	92.6	30,911	0.30%	大買/
2023/06/12	9	47.79	1	47.90	47.60	8	30,884	0.03%
2023/06/09	9	48.03	53	47.42	47.90	-44	30,833	-0.14%
2023/06/08	6.3	47.77	13	47.58	47.20	-6.7	30,866	-0.02%
2023/06/07	25.2	48.70	36.1	48.35	48.10	-10.9	30,694	-0.04%
2023/06/06	171.9	48.73	99	49.56	49.20	72.9	30,757	0.24%	大買/
2023/06/05	96	51.18	178.7	50.78	51.20	-82.7	30,189	-0.27%	大賣/
2023/06/02	27	48.66	63	48.76	49.85	-36	29,311	-0.12%
2023/06/01	27.1	45.75	20	45.76	45.35	7.1	28,629	0.02%
2023/05/31	82	44.44	49	44.78	45.00	33	27,799	0.12%
2023/05/30	42	43.74	99	43.99	43.60	-57	27,272	-0.21%
2023/05/29	80.1	43.43	50	44.38	44.05	30.1	27,500	0.11%
2023/05/26	19.1	42.62	11	42.54	42.15	8.1	27,080	0.03%
2023/05/25	1	43.95	20	43.88	43.50	-19	27,046	-0.07%
2023/05/24	4	44.36	24	43.33	43.90	-20	27,509	-0.07%
2023/05/23	40	43.75	5	44.19	43.70	35	28,127	0.12%
2023/05/22	11	44.50	20	44.21	43.70	-9	27,785	-0.03%
2023/05/19	14	42.86	9	43.42	42.50	5	26,995	0.02%
2023/05/18	17	41.55	13	42.10	42.20	4	26,067	0.02%
2023/05/17	48	39.94	3	39.95	39.95	45	25,602	0.18%
2023/05/16	3	39.22	0	0.00	39.25	3	25,599	0.01%
2023/05/15	38	39.08	1	38.95	38.95	37	25,739	0.14%
2023/05/12	15	39.39	10	39.55	39.55	5	26,196	0.02%
2023/05/11	17	39.19	12	38.92	38.80	5	27,085	0.02%
2023/05/10	1	39.85	107	40.31	40.10	-106	27,456	-0.39%	大賣/鉅額交易
2023/05/09	1.2	42.23	2	40.95	40.85	-0.8	28,203	0.00%
2023/05/08	1	42.05	1	42.50	42.55	0	28,589	0.00%
2023/05/05	2.1	42.10	7	41.98	41.70	-4.9	28,955	-0.02%
2023/05/04	1	41.60	2	41.90	42.25	-1	29,544	0.00%
2023/05/03	14	42.38	11.4	42.40	42.10	2.6	30,042	0.01%
2023/05/02	8	43.09	6	43.23	43.20	2	30,939	0.01%
2023/04/28	21.2	43.12	48	43.86	42.30	-26.8	31,074	-0.09%
2023/04/27	4	43.10	9	43.58	43.45	-5	30,334	-0.02%
2023/04/26	6	42.02	3	42.47	42.75	3	29,778	0.01%
2023/04/25	31.3	43.41	59	43.15	43.00	-27.7	29,262	-0.09%
2023/04/24	74	44.57	57	45.41	45.50	17	28,135	0.06%
2023/04/21	161.9	44.77	120.5	44.76	43.60	41.4	27,259	0.15%	大買/大賣/
2023/04/20	188	45.02	78	44.65	44.10	110	25,445	0.43%	大買/鉅額交易
2023/04/19	120	42.56	42	42.81	43.60	78	22,841	0.34%	大買/
2023/04/18	21	40.32	14	40.38	39.65	7	21,741	0.03%
2023/04/17	16	39.63	25	40.16	40.45	-9	21,293	-0.04%
2023/04/14	9	38.47	5	38.23	38.20	4	20,859	0.02%
2023/04/13	6	39.27	0	0.00	38.70	6	20,818	0.03%
2023/04/12	2	39.60	0	0.00	39.55	2	20,666	0.01%
2023/04/11	4	39.44	0	0.00	39.10	4	20,577	0.02%
2023/04/10	3	38.95	0	0.00	38.90	3	20,426	0.01%
2023/04/07	4	38.75	0	0.00	38.80	4	20,339	0.02%
2023/04/06	0	0.00	2	38.30	38.25	-2	20,286	-0.01%
2023/03/30	7	38.30	1	38.35	38.25	6	20,171	0.03%
2023/03/29	2	38.15	0	0.00	38.20	2	20,138	0.01%
2023/03/28	7	38.65	19	38.27	38.25	-12	20,130	-0.06%
2023/03/27	4	39.43	2	39.50	39.00	2	19,980	0.01%
2023/03/24	4.1	38.70	17	38.86	39.15	-12.9	19,905	-0.06%
2023/03/23	25	39.56	11	39.20	38.95	14	19,818	0.07%
2023/03/22	6	40.60	21	40.42	40.05	-15	19,608	-0.08%
2023/03/21	10	40.80	3	41.12	40.55	7	19,464	0.04%
2023/03/20	11	39.79	3	39.80	40.00	8	19,267	0.04%
2023/03/17	7	40.26	1	41.00	40.20	6	19,160	0.03%
2023/03/16	6.2	40.76	13	40.17	40.30	-6.8	18,916	-0.04%
2023/03/15	18	41.22	5	41.01	40.65	13	18,713	0.07%
2023/03/14	8	40.57	17	40.55	40.45	-9	18,427	-0.05%
2023/03/13	13	39.76	21.3	39.17	40.40	-8.3	18,211	-0.05%
2023/03/10	14.1	39.82	18	40.13	39.60	-4	18,022	-0.02%
2023/03/09	23.3	40.95	28	41.02	41.00	-4.7	17,743	-0.03%
2023/03/08	8.5	42.63	35	42.28	42.60	-26.5	17,033	-0.16%
2023/03/07	37	41.50	34	41.57	41.25	3	16,222	0.02%
2023/03/06	21	41.10	63	41.08	40.95	-42	15,670	-0.27%
2023/03/03	13	39.72	4	39.15	39.15	9	14,883	0.06%
2023/03/02	11	39.40	14	39.56	39.30	-3	14,712	-0.02%
2023/03/01	14	39.66	34	39.76	39.70	-20	14,472	-0.14%
2023/02/24	17	38.31	2	38.15	38.00	15	13,947	0.11%
2023/02/23	28.1	39.16	16.4	39.11	38.90	11.7	13,626	0.09%
2023/02/22	58	39.61	117	39.34	39.25	-59	13,325	-0.44%	大賣/
2023/02/21	55.4	39.45	79	39.31	41.35	-23.6	12,743	-0.19%
2023/02/20	39	38.15	39	38.00	38.00	0	11,775	0.00%
2023/02/17	6	37.57	14	37.75	37.85	-8	11,738	-0.07%
2023/02/16	8	37.39	10	37.47	37.45	-2	11,607	-0.02%
2023/02/15	13	37.60	18	37.33	36.95	-5	11,476	-0.04%
2023/02/14	3	37.37	1	37.05	36.80	2	11,304	0.02%
2023/02/13	42	37.74	33	37.84	37.40	9	11,196	0.08%
2023/02/10	26	38.43	8	38.46	37.80	18	11,041	0.16%
2023/02/09	121	38.22	109	38.50	38.75	12	10,531	0.11%	大買/大賣/
2023/02/08	73	37.17	2	37.00	36.85	71	9,585	0.74%
2023/02/07	120	37.18	121	36.85	37.85	-1	8,994	-0.01%	大買/大賣/
2023/02/06	7	37.64	18	38.25	38.35	-11	8,026	-0.14%
2023/02/03	58	38.04	17	38.24	38.30	41	7,409	0.55%
2023/02/02	29	36.91	19	37.27	38.00	10	6,824	0.15%
2023/02/01	89	35.79	84	36.30	36.45	5	5,941	0.08%
2023/01/31	36	34.99	64	34.94	35.20	-28	5,156	-0.54%
2023/01/30	8	32.19	69	32.50	32.60	-61	4,049	-1.51%
2023/01/11	0	0.00	5	29.75	29.70	-5	3,685	-0.14%
2023/01/10	2	29.70	0	0.00	29.65	2	3,701	0.05%
2023/01/06	0	0.00	1	30.50	30.30	-1	3,680	-0.03%
2023/01/05	0	0.00	5	30.50	30.40	-5	3,744	-0.13%
2023/01/04	5	30.81	0	0.00	30.65	5	3,743	0.13%
2023/01/03	17	30.53	0	0.00	30.60	17	3,722	0.46%
2022/12/19	2	30.15	2	30.30	30.40	0	4,133	0.00%
2022/12/16	0	0.00	2	30.45	30.10	-2	4,159	-0.05%
2022/12/15	35	31.16	5	30.95	31.00	30	4,148	0.72%
2022/12/14	0	0.00	101	30.88	30.85	-101	4,128	-2.45%	大賣/鉅額交易
2022/12/13	102	30.54	0	0.00	30.35	102	4,218	2.42%	大買/鉅額交易
2022/12/12	0	0.00	1	30.25	30.25	-1	4,227	-0.02%
2022/12/09	3	30.33	3	30.57	30.05	0	4,290	0.00%
2022/12/07	0	0.00	2	29.83	29.90	-2	4,285	-0.05%
2022/12/06	28	30.48	0	0.00	30.20	28	4,259	0.66%
2022/12/05	0	0.00	10	31.10	31.10	-10	4,283	-0.23%
2022/12/02	367	31.13	362	30.89	30.90	5	4,236	0.12%	大買/大賣/
2022/12/01	0	0.00	3	30.52	30.35	-3	4,090	-0.07%
2022/11/30	3	30.03	0	0.00	30.00	3	4,014	0.07%
2022/11/25	10	30.03	0.7	30.00	29.85	9.3	4,051	0.23%
2022/11/24	0	0.00	2	29.95	29.95	-2	4,013	-0.05%
2022/11/23	3	29.33	0	0.00	29.35	3	3,981	0.08%
2022/11/18	5	29.96	0	0.00	29.60	5	4,047	0.12%
2022/11/17	3	30.43	10	30.35	30.05	-7	4,006	-0.17%
2022/11/16	9	30.27	3	29.95	29.90	6	3,918	0.15%
2022/11/15	25	30.30	0	0.00	30.40	25	3,853	0.65%
2022/11/14	0	0.00	3	29.40	29.55	-3	3,646	-0.08%
2022/11/10	5	29.09	4	29.33	29.05	1	3,731	0.03%
2022/11/09	3	29.55	0	0.00	29.45	3	3,743	0.08%
2022/11/08	0	0.00	1	29.40	29.50	-1	3,698	-0.03%
2022/11/04	1	29.70	2	29.75	29.85	-1	3,647	-0.03%
2022/11/03	1	28.55	0	0.00	29.00	1	3,582	0.03%
2022/11/02	1	28.70	1	28.80	28.75	0	3,572	0.00%
2022/11/01	0	0.00	39	27.90	28.40	-39	3,575	-1.09%
2022/10/28	1	27.45	0	0.00	27.40	1	3,635	0.03%
2022/10/26	20	28.00	21	27.70	27.60	-1	3,758	-0.03%
2022/10/25	41	27.64	1	27.65	27.65	40	3,875	1.03%
2022/10/21	0	0.00	2	27.40	27.45	-2	4,228	-0.05%
2022/10/12	0	0.00	1	28.70	28.70	-1	4,314	-0.02%
2022/10/11	0	0.00	7	28.75	28.75	-7	4,388	-0.16%
2022/10/06	3	29.90	3	29.73	29.85	0	4,486	0.00%
2022/10/05	2	28.95	1	29.00	28.90	1	4,372	0.02%
2022/09/26	3	28.03	0	0.00	27.80	3	4,633	0.06%
2022/09/23	0	0.00	5	29.60	29.50	-5	4,634	-0.11%
2022/09/22	0	0.00	1	30.05	29.95	-1	4,673	-0.02%
2022/09/20	1	29.80	1	29.75	30.30	0	4,883	0.00%
2022/09/19	0	0.00	1	28.85	28.85	-1	4,809	-0.02%
2022/09/15	2	29.93	3	29.78	29.55	-1	4,799	-0.02%
2022/09/14	5	29.45	0	0.00	29.45	5	4,721	0.11%
2022/09/13	2	29.40	0	0.00	29.20	2	4,755	0.04%
2022/09/12	1	29.35	0	0.00	29.30	1	4,786	0.02%
2022/09/06	1	28.60	0	0.00	28.50	1	4,865	0.02%
2022/08/31	0	0.00	9	30.27	30.30	-9	4,882	-0.18%
2022/08/30	0	0.00	2	29.70	29.55	-2	4,830	-0.04%
2022/08/29	9	29.43	0	0.00	29.50	9	4,860	0.19%
2022/08/23	3	30.37	0	0.00	30.35	3	4,826	0.06%
2022/08/17	0	0.00	4	30.30	30.25	-4	4,779	-0.08%
2022/08/11	0	0.00	2	30.35	30.30	-2	4,891	-0.04%
2022/08/09	0	0.00	3	29.80	30.10	-3	4,986	-0.06%
2022/08/08	0	0.00	40	29.50	29.70	-40	4,982	-0.80%
2022/08/05	2	30.00	33	30.00	29.95	-31	4,964	-0.62%
2022/08/04	3	29.90	4	29.95	29.90	-1	4,959	-0.02%
2022/08/03	3	30.78	27	30.90	30.50	-24	4,927	-0.49%
2022/08/02	0	0.00	3	31.20	31.35	-3	4,893	-0.06%
2022/08/01	1	31.60	12	32.01	31.95	-11	4,889	-0.22%
2022/07/29	33	31.10	19	31.52	31.90	14	4,757	0.29%
2022/07/27	0	0.00	3	30.38	30.60	-3	4,453	-0.07%
2022/07/26	2	30.30	0	0.00	30.10	2	4,433	0.05%
2022/07/25	0	0.00	5	31.00	31.00	-5	4,395	-0.11%
2022/07/22	35	31.83	2	31.55	31.35	33	4,372	0.75%
2022/07/21	43	31.64	5	31.25	31.75	38	4,397	0.86%
2022/07/20	4	31.83	2	31.45	31.20	2	4,370	0.05%
2022/07/19	0	0.00	2	31.25	31.50	-2	4,411	-0.05%
2022/07/18	2	31.15	6	31.35	31.05	-4	4,407	-0.09%
2022/07/15	9	30.99	0	0.00	31.10	9	4,350	0.21%
2022/07/14	18	30.82	2	30.65	30.90	16	4,320	0.37%
2022/07/13	1	30.05	45	30.10	30.00	-44	4,256	-1.03%
2022/07/12	2	29.25	5	29.25	29.25	-3	4,282	-0.07%
2022/07/11	45	30.60	4	30.35	30.20	41	4,322	0.95%
2022/07/08	0	0.00	31	30.23	30.30	-31	4,278	-0.72%
2022/07/07	0	0.00	6	28.90	28.90	-6	4,186	-0.14%
2022/07/04	5	27.55	10	28.05	27.55	-5	4,364	-0.11%
2022/07/01	0	0.00	2	28.75	28.35	-2	4,636	-0.04%
2022/06/30	0	0.00	3	29.37	28.80	-3	4,741	-0.06%
2022/06/29	1	30.25	4	30.40	30.20	-3	4,745	-0.06%
2022/06/28	4	30.76	6	30.30	30.80	-2	4,778	-0.04%
2022/06/27	1	30.10	1	29.80	29.80	0	4,773	0.00%
2022/06/24	0	0.00	4	29.38	29.80	-4	4,888	-0.08%
2022/06/23	5	28.77	1	28.80	28.90	4	4,897	0.08%
2022/06/22	3	28.27	2	28.45	28.45	1	5,049	0.02%
2022/06/15	6	29.58	0	0.00	29.35	6	5,699	0.11%
2022/06/13	1	28.40	0	0.00	28.45	1	5,760	0.02%
2022/06/09	1	29.90	3	29.87	29.65	-2	6,019	-0.03%
2022/06/08	0	0.00	1	30.05	29.70	-1	6,068	-0.02%
2022/06/07	2	29.58	0	0.00	29.55	2	6,206	0.03%
2022/06/02	0	0.00	1	29.30	29.30	-1	6,407	-0.02%
2022/06/01	0	0.00	1	29.45	29.45	-1	6,505	-0.02%
2022/05/31	0	0.00	2	29.15	29.15	-2	6,659	-0.03%
2022/05/26	0	0.00	1	28.55	28.55	-1	6,779	-0.01%
2022/05/24	1	29.00	0	0.00	28.25	1	6,884	0.01%
2022/05/20	10	30.00	1	29.75	29.40	9	6,919	0.13%
2022/05/19	2	29.23	2	29.25	29.60	0	6,804	0.00%
2022/05/18	2	29.15	0.2	29.50	29.45	1.8	6,814	0.03%
2022/05/16	0	0.00	58	27.51	27.35	-58	6,873	-0.84%
2022/05/13	0	0.00	2	27.00	27.50	-2	6,923	-0.03%
2022/05/12	2	27.00	1	26.75	26.55	1	6,994	0.01%
2022/05/09	5	27.55	0	0.00	27.15	5	7,221	0.07%
2022/05/05	61	29.79	0	0.00	29.75	61	7,312	0.83%
2022/05/03	2	28.75	10	28.80	28.75	-8	7,377	-0.11%
2022/04/29	0	0.00	0.3	29.45	28.95	-0.3	7,451	0.00%
2022/04/27	1.5	28.45	10	28.80	28.75	-8.5	7,545	-0.11%
2022/04/25	6	29.41	1	30.30	29.20	5	7,678	0.07%
2022/04/22	0	0.00	2	31.15	31.05	-2	7,645	-0.03%
2022/04/21	1	31.60	2	31.70	31.60	-1	7,709	-0.01%
2022/04/20	3	32.30	0	0.00	32.30	3	7,785	0.04%
2022/04/19	0	0.00	1	32.20	32.05	-1	7,852	-0.01%
2022/04/18	0	0.00	6	31.55	31.30	-6	8,049	-0.07%
2022/04/15	3	31.98	0	0.00	31.90	3	8,136	0.04%
2022/04/14	10	32.80	0	0.00	32.30	10	8,330	0.12%
2022/04/12	2	32.48	2	32.80	32.50	0	9,449	0.00%
2022/04/11	5	33.25	3	33.35	32.70	2	9,696	0.02%
2022/04/08	4	34.31	0	0.00	34.15	4	9,656	0.04%
2022/04/07	6	35.03	6	35.83	34.05	0	9,718	0.00%
2022/04/06	3	35.30	1	35.90	35.70	2	9,652	0.02%
2022/04/01	5	35.60	2	35.75	35.90	3	9,998	0.03%
2022/03/31	14	35.96	2	36.20	35.50	12	11,313	0.11%
2022/03/29	5	35.17	5	35.55	34.90	0	13,307	0.00%
2022/03/28	6	35.43	4	35.33	35.55	2	13,210	0.02%
2022/03/25	0	0.00	1	35.85	35.60	-1	13,187	-0.01%
2022/03/24	5	35.63	2	35.40	35.50	3	13,079	0.02%
2022/03/23	102	35.78	114	35.25	35.35	-12	13,109	-0.09%	大買/大賣/
2022/03/22	1	35.45	141	35.28	35.70	-140	13,328	-1.05%	大賣/鉅額交易
2022/03/21	6	35.18	20.8	35.47	35.10	-14.8	13,991	-0.11%
2022/03/18	14	34.28	5	34.37	34.35	9	14,029	0.06%
2022/03/17	1	33.75	0	0.00	33.75	1	14,278	0.01%
2022/03/16	35	33.33	0	0.00	32.95	35	14,679	0.24%
2022/03/15	2	32.90	44	33.45	32.85	-42	14,651	-0.29%
2022/03/14	26	33.97	0	0.00	33.45	26	14,637	0.18%
2022/03/11	0	0.00	1	34.85	34.75	-1	14,521	-0.01%
2022/03/10	146	34.61	6	34.55	34.35	140	14,539	0.96%	大買/鉅額交易
2022/03/09	3	32.90	5	33.62	34.00	-2	14,477	-0.01%
2022/03/08	3.2	32.31	7	32.37	32.15	-3.8	14,571	-0.03%
2022/03/04	9	34.98	9	34.66	34.40	0	15,099	0.00%
2022/03/03	0	0.00	2	34.20	34.25	-2	15,121	-0.01%
2022/03/02	1	33.50	0	0.00	33.60	1	15,242	0.01%
2022/02/24	2	33.85	1	33.40	33.30	1	15,743	0.01%
2022/02/23	1	34.55	0	0.00	34.60	1	15,845	0.01%
2022/02/22	1	33.95	56	33.96	34.20	-55	16,268	-0.34%
2022/02/21	4	35.18	0.1	35.35	35.20	3.9	16,631	0.02%
2022/02/18	0	0.00	2	35.45	35.55	-2	17,442	-0.01%
2022/02/17	50	35.18	3	35.05	34.95	47	17,780	0.26%
2022/02/16	0	0.00	11	34.70	34.85	-11	18,411	-0.06%
2022/02/14	1	33.60	2	33.60	33.60	-1	19,805	-0.01%
2022/02/10	6	34.87	0	0.00	34.80	6	21,483	0.03%
2022/02/09	1	35.25	3	35.35	35.10	-2	21,905	-0.01%
2022/02/08	0	0.00	2	34.78	34.75	-2	22,079	-0.01%
2022/02/07	10	33.75	2	33.55	33.95	8	22,587	0.04%
2022/01/26	1	31.80	2	32.05	31.95	-1	22,967	0.00%
2022/01/25	7.1	32.67	2	32.98	32.10	5.1	23,820	0.02%
2022/01/24	3	32.68	0	0.00	32.80	3	24,747	0.01%
2022/01/21	0.1	33.40	1	33.60	33.40	-0.9	26,168	0.00%
2022/01/19	0	0.00	21	34.15	34.10	-21	28,672	-0.07%
2022/01/18	3	34.15	5	34.41	34.10	-2	29,621	-0.01%
2022/01/17	3	34.33	0	0.00	34.60	3	29,597	0.01%
2022/01/14	9	33.28	0	0.00	33.55	9	29,550	0.03%
2022/01/13	1	34.00	3	33.87	34.00	-2	29,675	-0.01%
2022/01/12	4	34.50	20	35.00	34.30	-16	29,584	-0.05%
2022/01/11	49	34.96	21	35.58	34.50	28	29,498	0.09%
2022/01/10	19	35.95	5	36.10	35.75	14	29,286	0.05%
2022/01/07	25	36.36	14	36.55	36.25	11	29,165	0.04%
2022/01/06	4	37.40	23	37.19	37.35	-19	28,931	-0.07%
2022/01/05	23	37.99	14	37.86	37.15	9	28,728	0.03%
2022/01/04	24	37.11	5	36.95	37.10	19	27,826	0.07%
2022/01/03	11	36.64	1	36.10	35.95	10	27,520	0.04%
2021/12/28	10	37.36	19	37.52	36.90	-9	27,314	-0.03%
2021/12/27	56	38.18	28	38.13	37.60	28	27,062	0.10%
2021/12/24	55	37.08	186	39.10	39.95	-131	26,024	-0.50%	大賣/鉅額交易
2021/12/23	78	36.29	3.1	36.45	36.35	74.9	24,424	0.31%
2021/12/22	10	35.35	0	0.00	35.20	10	24,030	0.04%
2021/12/20	0	0.00	5	34.90	35.30	-5	24,258	-0.02%
2021/12/17	5	35.30	3	35.35	35.20	2	24,494	0.01%
2021/12/16	2	35.98	8.1	36.10	36.00	-6.1	25,278	-0.02%
2021/12/15	13	37.06	17	35.56	35.00	-4	25,333	-0.02%
2021/12/14	8	35.76	88	35.65	35.60	-80	24,657	-0.32%
2021/12/13	25	35.75	0	0.00	35.50	25	24,521	0.10%
2021/12/10	24	35.51	5.2	35.63	36.00	18.8	24,219	0.08%
2021/12/09	2	34.33	2	34.20	34.00	0	23,755	0.00%
2021/12/08	10	33.75	8	33.93	33.80	2	23,674	0.01%
2021/12/07	2	33.55	4	33.50	33.55	-2	23,573	-0.01%
2021/12/06	6	33.78	2	33.58	33.80	4	23,497	0.02%
2021/12/03	0	0.00	3	32.88	33.15	-3	23,397	-0.01%
2021/12/02	3	32.78	1	32.65	32.35	2	23,306	0.01%
2021/12/01	11.2	32.80	7	32.74	33.25	4.2	23,147	0.02%
2021/11/30	7	35.53	7	35.56	35.00	0	22,756	0.00%
2021/11/29	3.2	33.87	1	33.85	34.50	2.2	22,557	0.01%
2021/11/26	2.1	34.15	2	34.60	34.40	0.1	22,383	0.00%
2021/11/25	3	34.40	1	35.25	34.40	2	22,180	0.01%
2021/11/24	4	35.03	0	0.00	34.75	4	22,068	0.02%
2021/11/23	0	0.00	5	35.20	35.20	-5	21,840	-0.02%
2021/11/22	28	35.64	47	35.50	35.40	-19	21,725	-0.09%
2021/11/19	3	35.75	9	35.98	35.90	-6	21,562	-0.03%
2021/11/18	6.1	36.36	13	36.35	36.00	-6.9	21,120	-0.03%
2021/11/17	28.1	38.57	8	38.01	37.30	20.1	20,685	0.10%
2021/11/16	11	36.64	16	37.08	37.25	-5	19,849	-0.03%
2021/11/15	34	37.25	22	37.31	37.25	12	19,423	0.06%
2021/11/12	1	35.90	4	35.64	35.85	-3	18,705	-0.02%
2021/11/11	39	37.36	33	37.95	36.25	6	18,338	0.03%
2021/11/10	27	36.80	70	37.32	37.10	-43	17,216	-0.25%
2021/11/09	6	35.13	26	34.62	34.90	-20	15,946	-0.13%
2021/11/08	44	34.43	12	34.40	34.70	32	15,597	0.21%
2021/11/05	18	33.86	18	33.92	34.25	0	15,295	0.00%
2021/11/04	36	34.29	28	34.53	34.40	8	14,950	0.05%
2021/11/03	14	33.72	3	33.73	33.30	11	14,421	0.08%
2021/11/02	15	33.79	20	34.49	33.10	-5	14,291	-0.03%
2021/11/01	67	35.97	45	35.93	36.30	22	13,606	0.16%
2021/10/29	26	33.89	97	33.99	34.60	-71	12,750	-0.56%
2021/10/28	84	32.59	60	32.22	32.20	24	11,254	0.21%
2021/10/27	30	30.33	31	30.82	31.95	-1	9,770	-0.01%
2021/10/26	16	29.53	125	29.70	29.05	-109	8,702	-1.25%	大賣/鉅額交易
2021/10/22	3	27.80	0	0.00	27.95	3	7,743	0.04%
2021/10/21	22	28.38	3.5	28.18	28.00	18.5	8,139	0.23%
2021/10/20	0	0.00	1	27.50	27.55	-1	7,934	-0.01%
2021/10/19	40	27.40	3	27.40	27.35	37	7,935	0.47%
2021/10/18	1	26.90	0	0.00	26.95	1	7,912	0.01%
2021/10/15	1	26.80	2	26.83	26.80	-1	7,937	-0.01%
2021/10/14	1.5	26.55	0	0.00	26.45	1.5	7,930	0.02%
2021/10/13	2	27.15	2	26.85	26.60	0	7,905	0.00%
2021/10/12	3	27.73	3	27.80	27.25	0	7,841	0.00%
2021/10/08	9	28.23	4	28.14	28.05	5	7,779	0.06%
2021/10/07	30	28.39	1	28.00	28.55	29	7,768	0.37%
2021/10/06	2	28.23	15	28.27	27.50	-13	7,741	-0.17%
2021/10/05	2	28.25	4	28.33	28.30	-2	7,721	-0.03%
2021/10/04	13	28.81	13	28.30	28.80	0	7,622	0.00%
2021/10/01	6	28.83	14	28.77	28.50	-8	7,383	-0.11%
2021/09/30	12	28.71	16	28.43	28.45	-4	7,122	-0.06%
2021/09/29	8	28.56	0	0.00	28.25	8	7,123	0.11%
2021/09/28	10	28.50	4	28.35	28.75	6	7,226	0.08%
2021/09/27	18	28.36	5	28.17	28.10	13	7,833	0.17%
2021/09/24	28	29.11	4	29.09	28.90	24	8,042	0.30%
2021/09/23	28	29.23	51	29.12	29.35	-23	7,733	-0.30%
2021/09/22	16	28.38	31	28.47	29.40	-15	6,798	-0.22%
2021/09/17	2	27.80	6	27.93	27.90	-4	6,444	-0.06%
2021/09/16	14	27.58	11	27.70	27.25	3	6,417	0.05%
2021/09/15	1	27.45	0	0.00	27.35	1	6,317	0.02%
2021/09/14	2	27.00	2	26.95	26.95	0	6,255	0.00%
2021/09/13	1	26.60	0	0.00	26.80	1	6,254	0.02%
2021/09/10	1	26.45	0	0.00	26.55	1	6,269	0.02%
2021/09/09	0	0.00	1	26.50	26.50	-1	6,291	-0.02%
2021/09/08	2	26.58	0	0.00	26.30	2	6,296	0.03%
2021/09/07	1	26.85	0	0.00	26.95	1	6,297	0.02%
2021/09/06	3	27.80	0	0.00	26.80	3	6,296	0.05%
2021/09/03	5	27.35	15	27.00	27.25	-10	6,211	-0.16%
2021/09/02	16	26.70	0	0.00	26.55	16	6,134	0.26%
2021/09/01	6	27.00	0	0.00	27.25	6	6,095	0.10%
2021/08/27	0	0.00	1	26.80	26.60	-1	6,056	-0.02%
2021/08/26	0	0.00	1	26.50	26.55	-1	6,004	-0.02%
2021/08/25	0	0.00	1	26.10	26.70	-1	5,983	-0.02%
2021/08/24	1	26.00	2	26.05	25.90	-1	5,981	-0.02%
2021/08/18	11	25.97	10	26.15	26.40	1	6,042	0.02%
2021/08/16	1	26.25	0	0.00	26.45	1	6,022	0.02%
2021/08/12	10	27.81	1	27.75	27.30	9	5,980	0.15%
2021/08/11	6	27.75	3.3	27.68	27.90	2.7	5,844	0.05%
2021/08/09	1	27.80	1	28.15	27.80	0	5,752	0.00%
2021/08/06	7	28.64	31	28.52	28.45	-24	5,749	-0.42%
2021/08/05	5	27.87	2	27.80	27.50	3	5,460	0.05%
2021/08/04	15	27.85	1	28.05	28.05	14	5,397	0.26%
2021/07/28	1	27.50	22	27.42	27.50	-21	5,589	-0.38%
2021/07/27	0	0.00	4	28.00	28.30	-4	5,543	-0.07%
2021/07/26	1	26.70	0	0.00	26.80	1	5,184	0.02%
2021/07/22	1	26.40	10	26.20	26.10	-9	5,367	-0.17%
2021/07/21	1	26.25	0	0.00	25.90	1	5,396	0.02%
2021/07/19	22	27.09	3	27.00	26.95	19	5,420	0.35%
2021/07/14	0	0.00	3	26.87	26.50	-3	5,657	-0.05%
2021/07/13	4	27.55	5	27.70	27.15	-1	5,649	-0.02%
2021/07/12	4	27.58	0	0.00	27.55	4	5,613	0.07%
2021/07/09	0	0.00	1	27.00	26.85	-1	5,555	-0.02%
2021/07/07	1	27.40	4	27.60	27.35	-3	5,739	-0.05%
2021/07/06	14	27.86	102	27.90	27.90	-88	5,753	-1.53%	大賣/
2021/07/05	152	28.99	38	28.98	28.85	114	5,841	1.95%	大買/鉅額交易
2021/07/02	70	28.10	112	28.70	28.90	-42	5,701	-0.74%	大賣/
2021/07/01	85	27.29	13.1	27.42	27.50	71.9	5,185	1.39%
2021/06/29	1	25.85	0	0.00	25.85	1	5,802	0.02%
2021/06/25	8	27.70	450	27.41	27.70	-442	5,871	-7.53%	大賣/鉅額交易
2021/06/24	6	27.30	121	27.33	27.15	-115	5,800	-1.98%	大賣/鉅額交易
2021/06/23	0	0.00	14	27.08	27.15	-14	5,794	-0.24%
2021/06/22	0	0.00	4	27.20	26.80	-4	5,881	-0.07%
2021/06/21	0	0.00	2	26.65	26.55	-2	5,896	-0.03%
2021/06/18	3	27.10	0	0.00	27.00	3	5,929	0.05%
2021/06/16	0	0.00	3	27.25	27.15	-3	6,019	-0.05%
2021/06/15	3	27.15	6	26.90	27.15	-3	6,030	-0.05%
2021/06/11	1	27.00	0	0.00	26.85	1	6,058	0.02%
2021/06/10	0.1	26.80	20	26.53	26.80	-19.9	6,081	-0.33%
2021/06/08	0	0.00	18	26.52	26.55	-18	6,165	-0.29%
2021/06/07	0	0.00	5	26.50	26.50	-5	6,237	-0.08%
2021/06/04	3	26.50	0	0.00	26.30	3	6,241	0.05%
2021/06/02	3	26.93	1	26.95	26.80	2	6,332	0.03%
2021/05/28	1	26.35	0	0.00	26.35	1	6,488	0.02%
2021/05/27	1	25.55	0	0.00	26.10	1	6,493	0.02%
2021/05/26	3	25.75	0	0.00	25.70	3	6,527	0.05%
2021/05/20	0	0.00	25	25.05	25.15	-25	6,854	-0.36%
2021/05/19	3	24.87	2	24.70	25.05	1	6,914	0.01%
2021/05/17	1	22.60	0	0.00	23.00	1	6,981	0.01%
2021/05/14	2	25.00	0	0.00	24.80	2	6,950	0.03%
2021/05/12	1	25.30	18	25.24	25.45	-17	6,988	-0.24%
2021/05/11	4	27.20	0	0.00	26.55	4	6,855	0.06%
2021/05/10	1	28.50	3	28.82	28.25	-2	6,814	-0.03%
2021/05/07	2	28.80	0	0.00	28.95	2	6,742	0.03%
2021/05/06	8	29.08	0	0.00	29.05	8	6,726	0.12%
2021/05/05	3	27.52	0	0.00	27.20	3	6,620	0.05%
2021/05/04	21	27.86	1	27.75	27.20	20	6,710	0.30%
2021/04/29	1	29.45	3	29.75	29.45	-2	6,620	-0.03%
2021/04/28	0	0.00	7	29.94	29.90	-7	6,596	-0.11%
2021/04/27	0	0.00	6	29.22	29.10	-6	6,536	-0.09%
2021/04/26	5	29.10	0	0.00	29.05	5	6,546	0.08%
2021/04/23	0.3	29.05	7	29.25	29.05	-6.7	6,574	-0.10%
2021/04/22	0	0.00	10	29.70	29.05	-10	6,618	-0.15%
2021/04/21	9	29.77	20	30.08	29.95	-11	6,558	-0.17%
2021/04/20	6	29.44	3	29.45	29.65	3	6,499	0.05%
2021/04/19	1	29.50	0	0.00	29.45	1	6,594	0.02%
2021/04/16	0	0.00	3	29.25	29.25	-3	6,646	-0.05%
2021/04/15	0	0.00	2	29.15	29.05	-2	6,984	-0.03%
2021/04/14	5	28.80	1	28.60	28.95	4	7,744	0.05%
2021/04/13	6	29.97	1	30.20	29.25	5	7,860	0.06%
2021/04/12	4	30.04	2	30.10	30.15	2	7,837	0.03%
2021/04/09	9	30.22	11	30.23	30.10	-2	7,846	-0.03%
2021/04/08	23	30.99	0	0.00	30.95	23	7,669	0.30%
2021/04/07	11	31.16	4	31.25	31.30	7	7,565	0.09%
2021/04/06	54	30.99	56	31.08	31.35	-2	7,343	-0.03%
2021/04/01	15	29.84	5	29.42	29.90	10	6,835	0.15%
2021/03/31	6	29.00	1	29.30	28.95	5	6,472	0.08%
2021/03/30	16	29.05	1	29.05	29.15	15	6,609	0.23%
2021/03/29	1	28.60	0	0.00	28.65	1	6,537	0.02%
2021/03/26	2	28.75	1	28.65	28.75	1	6,590	0.02%
2021/03/25	1	29.00	0	0.00	28.70	1	6,643	0.02%
2021/03/24	1	28.55	25	28.70	28.60	-24	6,640	-0.36%
2021/03/23	2	28.83	2	28.75	28.75	0	6,679	0.00%
2021/03/22	0	0.00	6	28.83	29.20	-6	6,663	-0.09%
2021/03/19	0	0.00	1	28.90	28.90	-1	6,684	-0.01%
2021/03/18	1	28.75	21	28.65	28.70	-20	6,677	-0.30%
2021/03/16	4	28.45	0	0.00	28.40	4	6,885	0.06%
2021/03/15	1	28.35	0	0.00	28.35	1	6,999	0.01%
2021/03/12	3	28.58	1	28.55	28.55	2	7,075	0.03%
2021/03/11	1	28.50	0	0.00	28.70	1	7,383	0.01%
2021/03/10	1	28.60	0	0.00	28.55	1	7,414	0.01%
2021/03/09	20	28.69	25	28.60	28.60	-5	7,626	-0.07%
2021/03/05	26	28.90	32	28.81	29.30	-6	7,831	-0.08%
2021/03/04	0	0.00	10	28.75	28.75	-10	7,950	-0.13%
2021/03/03	0	0.00	32	28.68	28.75	-32	8,118	-0.39%
2021/03/02	11	29.15	0	0.00	28.90	11	8,466	0.13%
2021/02/26	1	29.05	0	0.00	29.30	1	9,090	0.01%
2021/02/25	0	0.00	15	29.44	29.40	-15	9,524	-0.16%
2021/02/24	2	29.70	14	29.42	29.30	-12	9,629	-0.12%
2021/02/23	0	0.00	20	29.83	29.70	-20	9,582	-0.21%
2021/02/22	2	30.18	5	30.08	30.10	-3	9,545	-0.03%
2021/02/19	0	0.00	13	29.53	29.75	-13	9,340	-0.14%
2021/02/18	0	0.00	17	28.96	29.15	-17	9,323	-0.18%
2021/02/17	18	28.77	9	28.84	28.95	9	9,339	0.10%
2021/02/05	82	28.84	20	28.80	28.85	62	9,308	0.67%
2021/02/04	100	29.10	2	29.13	29.10	98	9,358	1.05%
2021/02/02	100	28.18	5	28.10	28.20	95	9,438	1.01%
2021/02/01	10	27.45	1	27.50	27.90	9	9,682	0.09%
2021/01/29	14	28.38	0	0.00	28.20	14	9,673	0.14%
2021/01/28	0	0.00	8	28.70	28.80	-8	9,829	-0.08%
2021/01/27	5	28.97	0	0.00	29.15	5	9,855	0.05%
2021/01/26	1	28.80	0	0.00	28.85	1	9,887	0.01%
2021/01/25	0	0.00	15	28.37	28.40	-15	9,849	-0.15%
2021/01/19	10	29.23	1	29.35	29.20	9	9,997	0.09%
2021/01/18	5	29.15	11	29.02	29.15	-6	10,064	-0.06%
2021/01/15	8	28.88	27	28.93	28.80	-19	10,122	-0.19%
2021/01/14	2	29.40	10	29.45	29.55	-8	10,154	-0.08%
2021/01/13	13	29.25	3	29.05	29.05	10	10,198	0.10%
2021/01/12	16	29.11	2	29.28	29.00	14	10,221	0.14%
2021/01/11	5	29.88	2	29.80	29.65	3	10,156	0.03%
2021/01/08	44	30.23	0	0.00	30.20	44	10,271	0.43%
2021/01/07	68	30.95	44	31.03	31.25	24	10,264	0.23%
2021/01/06	12	29.93	2	29.60	29.45	10	10,401	0.10%
2020/12/31	0	0.00	2	28.95	28.95	-2	10,719	-0.02%
2020/12/29	0	0.00	10	28.95	28.85	-10	10,861	-0.09%
2020/12/28	10	28.62	2	28.65	29.05	8	10,807	0.07%
2020/12/22	5	28.47	0	0.00	27.80	5	10,587	0.05%
2020/12/21	0	0.00	1	27.80	28.20	-1	10,567	-0.01%
2020/12/18	2	27.80	10	28.25	28.00	-8	10,552	-0.08%
2020/12/16	0	0.00	11	28.35	28.50	-11	10,647	-0.10%
2020/12/15	0	0.00	3	28.20	28.05	-3	10,752	-0.03%
2020/12/14	0	0.00	7	28.78	28.75	-7	10,775	-0.06%
2020/12/11	7	28.20	10	28.95	28.55	-3	10,797	-0.03%
2020/12/10	25	28.81	0	0.00	28.95	25	10,799	0.23%
2020/12/09	25	29.32	0	0.00	29.45	25	10,678	0.23%
2020/12/08	10	29.68	0	0.00	29.65	10	10,686	0.09%
2020/12/07	0	0.00	8	30.28	30.10	-8	10,646	-0.08%
2020/12/04	5	29.54	0	0.00	29.55	5	10,389	0.05%
2020/12/03	15	29.72	18	29.67	29.65	-3	10,475	-0.03%
2020/12/02	20	29.40	5	29.40	29.35	15	10,456	0.14%
2020/12/01	155	29.03	0	0.00	29.25	155	10,437	1.48%	大買/鉅額交易
2020/11/30	155	29.45	11	29.43	29.55	144	10,438	1.38%	大買/鉅額交易
2020/11/27	5	29.05	1	29.10	28.90	4	10,370	0.04%
2020/11/26	3	28.60	16	28.83	28.60	-13	10,410	-0.12%
2020/11/25	39	29.10	7	28.93	28.70	32	10,293	0.31%
2020/11/24	15	27.80	2	27.35	28.00	13	9,916	0.13%
2020/11/23	0	0.00	1	27.05	27.05	-1	10,531	-0.01%
2020/11/17	5	26.40	0	0.00	26.30	5	12,330	0.04%
2020/11/12	3	26.65	6	26.60	26.70	-3	12,992	-0.02%
2020/11/11	0	0.00	3	26.70	27.00	-3	13,063	-0.02%
2020/11/10	0	0.00	15	26.72	26.60	-15	13,212	-0.11%
2020/11/09	10	27.75	12	27.47	27.25	-2	13,237	-0.02%
2020/11/06	0	0.00	2	26.95	26.95	-2	13,109	-0.02%
2020/11/05	5	27.15	0	0.00	27.05	5	13,502	0.04%
2020/11/04	0	0.00	1	26.70	26.70	-1	14,041	-0.01%
2020/11/03	0	0.00	2	26.75	26.65	-2	14,123	-0.01%
2020/11/02	3	26.07	0	0.00	26.25	3	14,129	0.02%
2020/10/30	0	0.00	5	26.20	26.10	-5	14,159	-0.04%
2020/10/28	0	0.00	1	26.75	26.80	-1	14,356	-0.01%
2020/10/27	10	26.70	0	0.00	26.65	10	14,261	0.07%
2020/10/26	5	26.90	0	0.00	27.00	5	14,253	0.04%
2020/10/23	25	26.91	2	27.00	26.80	23	14,219	0.16%
2020/10/22	6	26.63	0	0.00	26.65	6	14,153	0.04%
2020/10/21	22	26.67	1	26.80	26.60	21	14,090	0.15%
2020/10/20	10	26.40	0	0.00	26.55	10	14,113	0.07%
2020/10/16	5	26.42	5	27.00	26.30	0	14,211	0.00%
2020/10/15	14	26.72	22	27.00	26.70	-8	14,127	-0.06%
2020/10/14	34	27.32	23	27.71	27.35	11	13,843	0.08%
2020/10/13	37	26.60	163	26.67	26.85	-126	13,162	-0.96%	大賣/鉅額交易
2020/10/12	0	0.00	2	25.10	25.40	-2	12,871	-0.02%
2020/10/08	0	0.00	5	25.20	25.15	-5	13,148	-0.04%
2020/10/06	0	0.00	1	25.20	25.20	-1	13,424	-0.01%
2020/09/28	5	23.80	2	23.85	24.00	3	13,556	0.02%
2020/09/25	2	23.35	0	0.00	23.30	2	13,669	0.01%
2020/09/24	3	24.10	0	0.00	24.05	3	13,606	0.02%
2020/09/23	1	24.75	0	0.00	24.65	1	13,637	0.01%
2020/09/22	2	24.95	0	0.00	24.90	2	13,792	0.01%
2020/09/21	8	25.90	21	26.22	25.55	-13	13,707	-0.09%
2020/09/18	20	25.90	20	26.05	25.85	0	13,614	0.00%
2020/09/14	0	0.00	2	24.50	24.70	-2	13,326	-0.02%
2020/09/10	0	0.00	2	25.25	25.05	-2	13,146	-0.02%
2020/09/08	5	25.78	0	0.00	25.65	5	12,970	0.04%
2020/09/07	0	0.00	1	25.65	25.60	-1	12,800	-0.01%
2020/09/02	0	0.00	110	25.60	25.50	-110	12,328	-0.89%	大賣/鉅額交易
2020/08/31	7	26.11	3	25.98	25.85	4	11,924	0.03%
2020/08/28	2	25.98	3	26.15	26.20	-1	11,663	-0.01%
2020/08/27	15	26.36	19	26.74	26.30	-4	11,390	-0.04%
2020/08/26	13	25.88	1	26.00	25.65	12	10,297	0.12%
2020/08/25	2	25.00	4	25.95	26.40	-2	9,697	-0.02%
2020/08/24	2	24.25	12	24.90	24.95	-10	8,780	-0.11%
2020/08/21	1	23.60	1	24.05	24.00	0	8,376	0.00%
2020/08/20	11	24.00	0	0.00	23.40	11	8,269	0.13%
2020/08/19	2	25.65	91	25.71	25.45	-89	7,991	-1.11%
2020/08/18	0	0.00	9	24.44	24.80	-9	7,530	-0.12%
2020/08/17	0	0.00	2	24.85	24.70	-2	7,421	-0.03%
2020/08/14	2	24.60	52	24.66	24.85	-50	7,251	-0.69%
2020/08/13	9	24.06	3	24.35	24.00	6	7,003	0.09%
2020/08/12	0	0.00	2	24.30	24.55	-2	6,865	-0.03%
2020/08/11	30	24.62	20	24.66	24.80	10	6,718	0.15%
2020/08/10	8	23.99	426	24.75	25.30	-418	6,250	-6.69%	大賣/鉅額交易
2020/08/07	62	23.56	42	23.64	23.50	20	5,512	0.36%
2020/08/06	7	23.09	0	0.00	23.10	7	5,373	0.13%
2020/08/05	30	23.22	0	0.00	23.30	30	5,299	0.57%
2020/08/04	0	0.00	50	23.70	23.30	-50	5,214	-0.96%
2020/08/03	4	23.23	1	22.80	23.20	3	5,131	0.06%
2020/07/29	0	0.00	40	22.65	22.75	-40	4,872	-0.82%
2020/07/27	2	22.50	2	22.65	21.90	0	4,777	0.00%
2020/07/24	21	22.86	2	22.30	22.35	19	4,727	0.40%
2020/07/23	2	23.10	0	0.00	22.95	2	4,609	0.04%
2020/07/22	7	22.60	9	22.78	23.25	-2	4,529	-0.04%
2020/07/21	5	22.61	3	22.82	22.40	2	4,421	0.05%
2020/07/20	9	22.59	8	22.95	22.65	1	4,303	0.02%
2020/07/17	12	22.99	26	23.00	23.15	-14	4,216	-0.33%
2020/07/16	7	23.09	7	23.39	23.60	0	3,989	0.00%
2020/07/15	0	0.00	14	22.74	22.70	-14	3,602	-0.39%
2020/07/14	125	21.56	18	21.25	22.30	107	3,287	3.25%	大買/鉅額交易
2020/07/13	0	0.00	2	21.30	21.10	-2	3,001	-0.07%
2020/07/10	2	21.20	21	21.29	21.10	-19	2,971	-0.64%
2020/07/08	1	20.85	51	21.13	20.70	-50	2,907	-1.72%
2020/07/07	0	0.00	5	20.55	20.65	-5	2,813	-0.18%
2020/07/06	3	20.63	2	20.80	20.55	1	2,786	0.04%
2020/07/03	1	20.35	10	20.45	20.50	-9	2,673	-0.34%
2020/07/02	6	20.54	2	20.65	20.55	4	2,662	0.15%
2020/07/01	0	0.00	4	20.13	21.00	-4	2,564	-0.16%
2020/06/30	10	19.75	0	0.00	19.65	10	2,359	0.42%
2020/06/24	0	0.00	2	20.95	20.95	-2	2,304	-0.09%
2020/06/23	0	0.00	10	20.80	20.80	-10	2,372	-0.42%
2020/06/12	32	20.04	30	20.12	20.30	2	2,519	0.08%
2020/06/10	1	20.95	0	0.00	20.90	1	2,554	0.04%
2020/06/09	1	20.90	0	0.00	20.90	1	2,625	0.04%
2020/06/08	0	0.00	12	20.99	21.00	-12	2,685	-0.45%
2020/06/05	0	0.00	10	21.00	20.95	-10	2,688	-0.37%
2020/06/02	2	20.65	10	20.70	20.60	-8	2,799	-0.29%
2020/06/01	0	0.00	12	20.60	20.65	-12	2,800	-0.43%
2020/05/29	0	0.00	10	20.55	20.40	-10	2,810	-0.36%
2020/05/28	0	0.00	4	20.45	20.40	-4	2,816	-0.14%
2020/05/21	0	0.00	10	20.55	20.65	-10	2,951	-0.34%
2020/05/19	2	20.48	0	0.00	20.55	2	3,059	0.07%
2020/05/18	0	0.00	10	19.70	19.70	-10	3,072	-0.33%
2020/05/14	2	20.30	0	0.00	20.00	2	3,180	0.06%
2020/05/11	6	20.40	0	0.00	20.40	6	3,273	0.18%
2020/05/08	20	20.53	10	20.45	20.40	10	3,271	0.31%
2020/04/30	0	0.00	5	20.85	20.90	-5	3,364	-0.15%
2020/04/28	0	0.00	21	20.25	20.30	-21	3,444	-0.61%
2020/04/27	20	20.24	20	20.20	20.20	0	3,585	0.00%
2020/04/24	40	20.10	40	20.10	20.10	0	3,622	0.00%
2020/04/13	40	19.63	0	0.00	19.80	40	3,913	1.02%
2020/04/07	9	18.55	0	0.00	18.65	9	3,880	0.23%
2020/03/31	5	18.00	0	0.00	17.95	5	3,977	0.13%
2020/03/27	2	18.20	20	18.50	18.20	-18	4,021	-0.45%
2020/03/25	5	17.85	0	0.00	17.70	5	3,884	0.13%
2020/03/17	40	17.47	0	0.00	17.40	40	3,870	1.03%
2020/03/16	32	18.80	50	19.20	18.25	-18	3,862	-0.47%
2020/03/13	20	18.15	4	18.23	18.80	16	3,864	0.41%
2020/03/10	1	21.50	0	0.00	21.85	1	3,833	0.03%
2020/03/02	0	0.00	10	22.95	23.10	-10	3,978	-0.25%
2020/02/21	0	0.00	5	24.45	24.35	-5	4,146	-0.12%
2020/02/20	0	0.00	16	24.50	24.50	-16	4,153	-0.39%
2020/02/18	0	0.00	10	24.15	24.10	-10	4,320	-0.23%
2020/02/17	0	0.00	20	24.15	24.05	-20	4,607	-0.43%
2020/02/13	2	23.50	0	0.00	23.35	2	4,508	0.04%
2020/02/12	2	23.15	2	23.20	23.25	0	4,518	0.00%
2020/02/10	0	22.90	1	22.70	22.65	-1	4,491	-0.02%
2020/02/06	0	0.00	3	23.20	23.35	-3	4,491	-0.07%
2020/02/05	80	22.55	0	0.00	22.50	80	4,420	1.81%
2020/02/04	1	22.75	0	0.00	22.80	1	4,384	0.02%
2020/01/31	61	22.87	0	0.00	23.30	61	4,319	1.41%
2020/01/30	7	22.98	2	22.90	22.85	5	4,275	0.12%
2020/01/16	0	0.00	2	25.35	25.25	-2	4,164	-0.05%
2020/01/15	2	25.05	0	0.00	25.15	2	4,079	0.05%
2020/01/14	2	25.00	6	25.06	25.00	-4	4,057	-0.10%
2020/01/13	0	0.00	4	24.65	24.85	-4	3,956	-0.10%
2020/01/10	0	0.00	0.1	24.10	24.10	-0.1	3,839	0.00%
2020/01/07	3	23.80	0	0.00	23.80	3	3,796	0.08%
2020/01/03	3	24.30	0	0.00	24.25	3	3,793	0.08%
2020/01/02	0	0.00	2	24.55	24.40	-2	3,817	-0.05%
2019/12/31	8	24.32	0	0.00	24.15	8	3,841	0.21%
2019/12/25	0	0.00	10	24.14	24.05	-10	3,655	-0.27%
2019/12/24	0	0.00	2	23.98	23.95	-2	3,652	-0.05%
2019/12/23	2	23.85	0	0.00	23.85	2	3,627	0.06%
2019/12/20	0	0.00	12	23.85	23.80	-12	3,629	-0.33%
2019/12/19	5	23.80	2	23.85	23.85	3	3,637	0.08%
2019/12/18	0	0.00	1	24.00	23.75	-1	3,654	-0.03%
2019/12/17	0	0.00	10	23.65	23.80	-10	3,649	-0.27%
2019/12/13	3	23.82	5	23.65	23.60	-2	3,609	-0.06%
2019/12/12	4	24.05	1	24.00	23.95	3	3,564	0.08%
2019/12/11	5	24.12	0	0.00	24.20	5	3,511	0.14%
2019/12/10	1	23.85	0	0.00	24.05	1	3,476	0.03%
2019/12/09	10	23.80	0	0.00	23.90	10	3,438	0.29%
2019/12/06	1	23.55	0	0.00	23.70	1	3,371	0.03%
2019/12/05	44	23.74	4	23.75	23.60	40	3,373	1.19%
2019/12/04	4	23.55	22	23.55	23.55	-18	3,393	-0.53%
2019/11/28	10	24.05	0	0.00	23.90	10	3,500	0.29%
2019/11/27	13	24.52	15	24.60	24.35	-2	3,552	-0.06%
2019/11/25	9	23.70	0	0.00	23.70	9	3,296	0.27%
2019/11/15	21	23.53	114	23.32	23.25	-93	3,352	-2.77%	大賣/
2019/11/14	2	22.45	34	22.92	22.95	-32	3,139	-1.02%
2019/11/07	2	22.40	0	0.00	22.55	2	3,148	0.06%
2019/11/05	0	0.00	1	22.55	22.55	-1	3,224	-0.03%
2019/10/31	0	0.00	6	22.40	22.20	-6	3,258	-0.18%
2019/10/29	0	0.00	10	22.30	22.25	-10	3,367	-0.30%
2019/10/25	0	0.00	4	22.59	22.50	-4	3,564	-0.11%
2019/10/24	0	0.00	2	22.35	22.35	-2	3,504	-0.06%
2019/10/23	1	22.20	0	0.00	22.20	1	3,511	0.03%
2019/10/22	5	22.55	2	22.55	22.30	3	3,512	0.09%
2019/10/17	2	21.95	2	22.15	21.90	0	3,474	0.00%
2019/10/16	2	21.80	0	0.00	21.75	2	3,478	0.06%
2019/10/14	2	22.05	40	22.20	22.05	-38	3,471	-1.09%
2019/10/09	1	22.05	0	0.00	22.00	1	3,465	0.03%
2019/10/08	0	0.00	3	22.28	22.00	-3	3,443	-0.09%
2019/10/07	0	0.00	4	21.98	22.30	-4	3,385	-0.12%
2019/10/03	0	0.00	3	21.35	21.50	-3	3,442	-0.09%
2019/10/01	0	0.00	9	21.65	21.50	-9	3,465	-0.26%
2019/09/27	2	21.50	0	0.00	21.30	2	3,464	0.06%
2019/09/23	2	22.55	2	22.48	22.50	0	3,460	0.00%
2019/09/12	0	0.00	4	22.35	22.25	-4	3,604	-0.11%
2019/09/11	2	22.20	0	0.00	22.15	2	3,596	0.06%
2019/09/09	3	22.50	0	0.00	22.35	3	3,556	0.08%
2019/09/06	1	22.65	15	23.00	22.65	-14	3,516	-0.40%
2019/09/05	0	0.00	2	23.05	22.95	-2	3,455	-0.06%
2019/09/02	0	0.00	2	22.45	22.45	-2	3,267	-0.06%
2019/08/30	14	22.30	13	22.27	22.15	1	3,245	0.03%
2019/08/29	10	21.71	4	21.83	21.85	6	3,124	0.19%
2019/08/27	2	22.30	0	0.00	21.95	2	3,082	0.06%
2019/08/26	32	21.60	0	0.00	21.55	32	3,101	1.03%
2019/08/23	8	21.96	0	0.00	22.05	8	3,080	0.26%
2019/08/22	13	23.24	40	23.35	23.40	-27	2,951	-0.91%
2019/08/21	0	0.00	10	23.10	23.10	-10	2,853	-0.35%
2019/08/20	0	0.00	2	23.40	23.05	-2	2,801	-0.07%
2019/08/19	15	23.03	0	0.00	23.10	15	2,763	0.54%
2019/08/15	1	22.75	0	0.00	22.80	1	2,707	0.04%
2019/08/14	0	0.00	8	23.27	23.10	-8	2,666	-0.30%
2019/08/13	6	23.34	1	23.55	23.30	5	2,616	0.19%
2019/08/12	0	0.00	5	23.60	23.55	-5	2,551	-0.20%
2019/08/08	0	0.00	3	22.70	22.75	-3	2,376	-0.13%
2019/08/07	3	22.05	4	22.30	22.25	-1	2,279	-0.04%
2019/08/06	1	21.10	0	0.00	21.90	1	2,291	0.04%
2019/08/02	2	22.03	0	0.00	21.90	2	2,278	0.09%
2019/08/01	0	0.00	3	22.55	22.50	-3	2,292	-0.13%
2019/07/31	3	22.15	3	22.65	22.70	0	2,251	0.00%
2019/07/30	30	22.63	10	22.64	22.50	20	2,184	0.92%
2019/07/29	30	21.78	0	0.00	21.75	30	2,002	1.50%
2019/07/26	9	21.53	4	21.75	21.75	5	2,077	0.24%
2019/07/24	3	21.38	0	0.00	21.40	3	2,112	0.14%
2019/07/19	0	0.00	4	21.35	21.20	-4	2,235	-0.18%
2019/07/17	2	21.35	0	0.00	21.35	2	2,297	0.09%
2019/07/15	0	0.00	1	21.40	21.45	-1	2,511	-0.04%
2019/07/12	3	21.32	0	0.00	21.45	3	2,581	0.12%
2019/07/09	2	21.35	8	21.18	21.15	-6	2,893	-0.21%
2019/07/05	0	0.00	3	20.75	20.60	-3	2,852	-0.11%
2019/07/03	0	0.00	10	20.64	20.65	-10	3,321	-0.30%
2019/07/01	2	20.55	0	0.00	20.55	2	3,357	0.06%
2019/06/28	2	20.30	0	0.00	20.40	2	3,382	0.06%
2019/06/24	1	20.50	2	20.25	20.25	-1	3,491	-0.03%
2019/06/21	1	20.70	10	20.50	20.45	-9	3,496	-0.26%
2019/06/20	4	21.55	20	21.18	21.10	-16	3,487	-0.46%
2019/06/12	1	19.75	0	0.00	19.75	1	3,796	0.03%
2019/05/31	10	19.79	0	0.00	19.70	10	4,548	0.22%
2019/05/28	0	0.00	2	19.00	18.55	-2	5,140	-0.04%
2019/05/27	0	0.00	5	18.90	18.95	-5	5,147	-0.10%
2019/05/24	0	0.00	1	19.00	19.05	-1	5,169	-0.02%
2019/05/23	2	19.10	0	0.00	18.95	2	5,190	0.04%
2019/05/21	10	19.25	0	0.00	19.45	10	5,266	0.19%
2019/05/20	1	19.05	1	19.40	19.40	0	5,301	0.00%
2019/05/17	1	19.40	2	20.20	19.30	-1	5,307	-0.02%
2019/05/14	6	20.01	1	20.00	20.20	5	5,430	0.09%
2019/05/10	0	0.00	2	20.65	20.60	-2	5,498	-0.04%
2019/05/09	9	21.41	2	21.00	20.85	7	5,609	0.12%
2019/05/08	0	0.00	4	21.83	21.85	-4	5,716	-0.07%
2019/05/07	5	22.16	0	0.00	22.05	5	5,742	0.09%
2019/05/06	14	22.26	2	22.00	22.00	12	5,720	0.21%
2019/05/03	5	22.82	0	0.00	22.80	5	5,639	0.09%
2019/05/02	7	22.80	5	22.93	22.90	2	5,555	0.04%
2019/04/30	1	22.30	3	22.55	22.50	-2	5,507	-0.04%
2019/04/29	5	22.37	5	22.52	22.20	0	5,488	0.00%
2019/04/25	12	22.87	6	22.93	22.75	6	5,471	0.11%
2019/04/23	5	22.94	5	22.75	22.60	0	5,495	0.00%
2019/04/22	0	0.00	1	22.90	22.90	-1	5,439	-0.02%
2019/04/19	2	22.35	2	22.45	22.45	0	5,308	0.00%
2019/04/18	0	0.00	2	22.50	22.00	-2	5,233	-0.04%
2019/04/17	2	22.60	4	22.54	22.60	-2	5,158	-0.04%
2019/04/16	13	22.62	0	0.00	22.45	13	5,118	0.25%
2019/04/15	6	22.32	5	22.42	22.50	1	4,977	0.02%
2019/04/12	0	0.00	1	21.75	21.80	-1	4,825	-0.02%
2019/04/11	10	21.75	0	0.00	21.65	10	4,799	0.21%
2019/04/10	7	22.21	3	22.30	22.10	4	4,723	0.08%
2019/04/09	2	21.48	11	21.51	21.80	-9	4,415	-0.20%
2019/04/08	0	0.00	8	21.04	20.95	-8	4,251	-0.19%
2019/04/03	2	20.80	2	20.95	21.00	0	4,212	0.00%
2019/04/02	3	20.80	3	20.95	20.70	0	4,189	0.00%
2019/04/01	10	20.87	0	0.00	20.55	10	4,156	0.24%
2019/03/29	3	20.83	2	20.85	20.85	1	4,083	0.02%
2019/03/28	0	0.00	12	20.67	20.90	-12	4,051	-0.30%
2019/03/27	1	20.75	2	20.80	20.75	-1	4,027	-0.02%
2019/03/26	4	20.98	0	0.00	20.80	4	4,012	0.10%
2019/03/25	3	20.85	1	20.95	20.85	2	4,020	0.05%
2019/03/22	6	21.43	5	21.50	21.20	1	4,000	0.02%
2019/03/21	31	21.87	18	21.91	21.70	13	3,969	0.33%
2019/03/20	0	0.00	6	21.48	21.50	-6	4,124	-0.15%
2019/03/19	4	21.30	5	21.43	21.20	-1	4,092	-0.02%
2019/03/18	2	21.08	0	0.00	21.15	2	4,062	0.05%
2019/03/15	4	21.24	3	21.40	21.15	1	4,051	0.02%
2019/03/14	8	21.22	9	21.36	21.25	-1	4,055	-0.02%
2019/03/13	17	21.36	12	21.52	21.15	5	4,052	0.12%
2019/03/12	25	21.30	29	21.40	21.30	-4	4,033	-0.10%
2019/03/11	11	21.25	1	21.15	21.15	10	4,010	0.25%
2019/03/08	1	22.20	4	22.48	22.60	-3	3,818	-0.08%
2019/03/07	2	21.78	0	0.00	22.05	2	3,709	0.05%
2019/03/06	3	22.02	5	22.32	22.30	-2	3,621	-0.06%
2019/03/05	3	22.42	0	0.00	22.10	3	3,530	0.08%
2019/03/04	18	22.43	30	22.84	23.00	-12	3,385	-0.35%
2019/02/27	0	0.00	11	21.35	21.50	-11	2,983	-0.37%
2019/02/26	1	21.00	1	21.10	21.00	0	2,851	0.00%
2019/02/21	7	20.74	23	20.94	21.10	-16	2,876	-0.56%
2019/02/20	4	20.89	0	0.00	20.90	4	2,815	0.14%
2019/02/18	1	21.10	1	20.80	20.75	0	2,743	0.00%
2019/02/15	0	0.00	4	20.91	20.90	-4	2,723	-0.15%
2019/02/14	1	20.75	1	20.80	20.80	0	2,685	0.00%
2019/02/13	8	21.02	5	20.97	20.75	3	2,648	0.11%
2019/02/12	2	20.65	31	20.40	20.65	-29	2,545	-1.14%
2019/02/11	4	20.18	7	20.31	20.25	-3	2,463	-0.12%
2019/01/30	22	20.20	24	20.30	20.10	-2	2,412	-0.08%
2019/01/29	4	19.85	9	19.93	20.00	-5	2,272	-0.22%
2019/01/28	0	0.00	18	19.41	19.75	-18	2,101	-0.86%
2019/01/25	4	19.03	6	19.10	19.05	-2	2,163	-0.09%
2019/01/24	4	18.98	5	19.06	18.95	-1	2,178	-0.05%
2019/01/23	7	18.91	6	19.05	18.90	1	2,185	0.05%
2019/01/22	11	19.15	2	19.25	19.00	9	2,172	0.41%
2019/01/21	4	19.28	2	19.40	19.25	2	2,152	0.09%
2019/01/18	8	19.39	3	19.35	19.40	5	2,150	0.23%
2019/01/17	13	19.64	1	19.70	19.40	12	2,157	0.56%
2019/01/16	35	19.80	39	19.93	19.95	-4	2,122	-0.19%
2019/01/15	0	0.00	11	19.36	19.55	-11	1,974	-0.56%
2019/01/14	9	19.19	2	19.40	19.10	7	1,964	0.36%
2019/01/11	10	19.32	19	19.46	19.45	-9	1,970	-0.46%
2019/01/10	5	19.18	4	19.29	19.30	1	1,946	0.05%
2019/01/09	11	19.37	11	19.41	19.30	0	1,948	0.00%
2019/01/08	8	19.36	9	19.41	19.25	-1	1,946	-0.05%
2019/01/07	5	19.16	19	18.96	19.20	-14	1,935	-0.72%
2019/01/04	16	18.54	6	18.62	18.60	10	1,924	0.52%
2019/01/03	12	18.97	5	19.15	18.90	7	1,972	0.35%
2019/01/02	0	0.00	6	18.96	18.90	-6	1,971	-0.30%
2018/12/28	4	18.85	7	18.97	18.90	-3	1,978	-0.15%
2018/12/27	10	18.99	4	19.19	18.85	6	2,008	0.30%
2018/12/26	3	19.07	3	19.08	18.85	0	2,003	0.00%
2018/12/25	5	18.95	2	19.05	18.95	3	2,007	0.15%
2018/12/24	6	19.18	9	19.29	19.30	-3	2,010	-0.15%
2018/12/22	7	19.16	0	0.00	19.15	7	2,015	0.35%
2018/12/21	3	19.08	8	19.13	19.20	-5	2,030	-0.25%
2018/12/20	4	19.11	6	19.18	19.00	-2	2,036	-0.10%
2018/12/19	4	19.40	0	0.00	19.30	4	2,027	0.20%
2018/12/18	8	19.53	0	0.00	19.50	8	2,063	0.39%
2018/12/17	7	20.22	12	20.41	20.10	-5	2,122	-0.24%
2018/12/14	31	20.32	4	20.40	20.40	27	2,118	1.27%
2018/12/13	65	20.94	15	20.97	20.70	50	2,079	2.40%
2018/12/12	6	19.33	42	19.51	20.15	-36	1,712	-2.10%
2018/12/11	24	19.12	20	19.28	19.00	4	1,704	0.23%
2018/12/10	34	19.17	13	19.38	19.05	21	1,762	1.19%
2018/12/07	18	19.35	38	19.38	19.45	-20	1,750	-1.14%
2018/12/06	13	19.27	2	18.90	18.80	11	1,718	0.64%
2018/12/05	13	19.22	26	19.34	19.40	-13	1,700	-0.76%
2018/12/04	66	19.68	36	19.80	19.60	30	1,677	1.79%
2018/12/03	2	19.15	10	19.26	19.50	-8	1,569	-0.51%
2018/11/30	4	18.48	28	18.64	18.80	-24	1,511	-1.59%
2018/11/29	17	18.46	8	18.69	18.40	9	1,507	0.60%
2018/11/28	4	18.36	12	18.49	18.55	-8	1,505	-0.53%
2018/11/27	14	18.33	15	18.45	18.35	-1	1,513	-0.07%
2018/11/26	15	18.22	19	18.32	18.20	-4	1,523	-0.26%
2018/11/23	22	18.35	8	18.46	18.15	14	1,547	0.90%
2018/11/22	98	18.52	49	18.54	18.40	49	1,581	3.10%
2018/11/21	45	18.67	22	18.61	18.65	23	1,603	1.43%
2018/11/20	4	18.08	13	18.22	18.25	-9	1,547	-0.58%
2018/11/19	7	18.11	18	18.22	18.25	-11	1,559	-0.71%
2018/11/16	26	18.06	35	18.16	18.10	-9	1,569	-0.57%
2018/11/15	21	18.05	0	0.00	17.95	21	1,564	1.34%
2018/11/14	9	18.03	21	18.10	18.25	-12	1,579	-0.76%
2018/11/13	37	17.85	20	17.80	17.85	17	1,596	1.06%
2018/11/12	10	18.37	8	18.50	18.25	2	1,598	0.13%
2018/11/09	11	18.39	5	18.45	18.40	6	1,599	0.38%
2018/11/08	9	18.55	4	18.68	18.60	5	1,608	0.31%
2018/11/07	10	18.45	14	18.53	18.50	-4	1,607	-0.25%
2018/11/06	10	18.39	11	18.49	18.40	-1	1,634	-0.06%
2018/11/05	6	18.40	24	18.46	18.50	-18	1,640	-1.10%
2018/11/02	47	18.78	24	18.60	18.70	23	1,744	1.32%
2018/11/01	22	17.78	31	17.90	18.00	-9	1,653	-0.54%
2018/10/31	9	17.56	14	17.67	17.75	-5	1,664	-0.30%
2018/10/30	14	17.41	8	17.53	17.40	6	1,662	0.36%
2018/10/29	4	17.30	5	17.38	17.40	-1	1,667	-0.06%
2018/10/26	5	17.32	4	17.36	17.20	1	1,671	0.06%
2018/10/25	7	17.44	23	17.41	17.30	-16	1,673	-0.96%
2018/10/24	12	17.95	23	17.98	18.00	-11	1,658	-0.66%
2018/10/23	9	18.19	2	18.20	18.15	7	1,656	0.42%
2018/10/22	7	18.22	7	18.44	18.50	0	1,664	0.00%
2018/10/19	18	18.07	19	18.37	18.45	-1	1,681	-0.06%
2018/10/18	5	18.22	16	18.31	18.30	-11	1,678	-0.66%
2018/10/17	19	18.40	20	18.47	18.35	-1	1,690	-0.06%
2018/10/16	40	18.55	7	18.66	18.35	33	1,688	1.95%
2018/10/15	39	18.63	4	18.63	18.60	35	1,676	2.09%
2018/10/12	8	17.94	9	18.07	18.35	-1	1,656	-0.06%
2018/10/11	13	17.82	25	17.93	17.95	-12	1,648	-0.73%
2018/10/09	4	19.61	3	19.73	19.65	1	1,587	0.06%
2018/10/08	9	19.66	9	19.83	19.70	0	1,580	0.00%
2018/10/05	10	19.82	10	19.69	19.70	0	1,578	0.00%
2018/10/04	7	20.30	0	0.00	20.20	7	1,542	0.45%
2018/10/03	0	0.00	8	20.53	20.40	-8	1,531	-0.52%
2018/10/02	8	20.51	2	20.60	20.45	6	1,520	0.39%
2018/10/01	4	20.49	7	20.59	20.65	-3	1,525	-0.20%
2018/09/28	12	20.47	15	20.58	20.40	-3	1,531	-0.20%
2018/09/27	4	20.51	2	20.63	20.50	2	1,522	0.13%
2018/09/26	8	20.63	0	0.00	20.65	8	1,506	0.53%
2018/09/25	2	20.75	1	20.90	20.80	1	1,503	0.07%
2018/09/21	3	20.75	19	20.44	20.70	-16	1,480	-1.08%
2018/09/20	8	20.27	0	0.00	19.95	8	1,382	0.58%
2018/09/19	11	20.41	2	20.53	20.45	9	1,365	0.66%
2018/09/18	7	20.38	5	20.54	20.35	2	1,360	0.15%
2018/09/17	4	20.25	14	20.51	20.55	-10	1,352	-0.74%
2018/09/14	3	19.97	11	20.15	20.40	-8	1,297	-0.62%
2018/09/13	3	19.80	15	19.76	19.80	-12	1,240	-0.97%
2018/09/12	1	19.50	5	19.60	19.50	-4	1,240	-0.32%
2018/09/11	9	19.53	6	19.61	19.65	3	1,251	0.24%
2018/09/10	23	19.75	4	19.94	19.55	19	1,254	1.51%
2018/09/07	16	19.96	18	20.10	19.90	-2	1,250	-0.16%
2018/09/06	7	19.86	7	19.91	19.95	0	1,223	0.00%
2018/09/05	0	0.00	5	20.00	20.00	-5	1,234	-0.41%
2018/09/04	0	0.00	10	20.00	19.95	-10	1,285	-0.78%
2018/09/03	8	20.07	2	20.15	20.00	6	1,288	0.47%
2018/08/31	1	20.00	2	19.95	20.25	-1	1,281	-0.08%
2018/08/30	10	19.90	3	19.95	19.90	7	1,338	0.52%
2018/08/29	5	20.58	7	20.71	20.60	-2	1,336	-0.15%
2018/08/28	12	20.54	10	20.65	20.60	2	1,299	0.15%
2018/08/27	0	0.00	18	20.60	20.65	-18	1,270	-1.42%
2018/08/24	5	20.40	13	20.42	20.40	-8	1,248	-0.64%
2018/08/23	6	20.21	14	20.32	20.30	-8	1,253	-0.64%
2018/08/22	19	20.32	1	20.35	20.35	18	1,241	1.45%
2018/08/21	3	20.10	10	20.22	20.30	-7	1,236	-0.57%
2018/08/20	3	19.93	9	20.13	20.05	-6	1,226	-0.49%
2018/08/17	0	0.00	3	19.98	19.95	-3	1,258	-0.24%
2018/08/16	4	19.60	19	19.69	19.80	-15	1,238	-1.21%
2018/08/15	19	19.50	25	19.61	19.60	-6	1,225	-0.49%
2018/08/14	11	19.41	30	19.51	19.60	-19	1,218	-1.56%
2018/08/13	32	19.53	14	19.35	19.30	18	1,213	1.48%
2018/08/10	4	19.71	23	19.76	19.80	-19	1,184	-1.60%
2018/08/09	50	20.07	13	20.22	19.80	37	1,169	3.16%
2018/08/08	9	20.12	36	20.13	20.20	-27	1,060	-2.55%
2018/08/07	12	19.94	16	19.96	20.00	-4	1,049	-0.38%
2018/08/06	2	19.50	19	19.53	19.60	-17	1,040	-1.63%
2018/08/03	20	19.33	6	19.33	19.35	14	1,041	1.34%
2018/08/02	8	19.38	10	19.45	19.35	-2	1,047	-0.19%
2018/08/01	5	19.52	3	19.65	19.50	2	1,059	0.19%
2018/07/31	16	19.38	22	19.51	19.50	-6	1,066	-0.56%
2018/07/30	7	19.32	2	19.35	19.35	5	1,065	0.47%
2018/07/27	24	19.44	13	19.53	19.45	11	1,078	1.02%
2018/07/26	15	19.31	24	19.42	19.55	-9	1,079	-0.83%
2018/07/25	16	19.28	2	19.40	19.30	14	1,070	1.31%
2018/07/24	1	19.10	11	19.15	19.25	-10	1,070	-0.93%
2018/07/23	5	18.82	14	18.86	18.90	-9	1,061	-0.85%
2018/07/20	0	0.00	2	18.65	18.65	-2	1,070	-0.19%
2018/07/19	16	18.58	0	0.00	18.60	16	1,077	1.49%
2018/07/18	2	18.55	14	18.54	18.60	-12	1,096	-1.09%
2018/07/17	4	18.38	0	0.00	18.40	4	1,100	0.36%
2018/07/16	10	18.43	6	18.52	18.50	4	1,110	0.36%
2018/07/13	2	18.25	10	18.46	18.50	-8	1,176	-0.68%
2018/07/12	3	18.08	3	18.18	18.20	0	1,195	0.00%
2018/07/11	8	17.95	8	18.09	18.10	0	1,208	0.00%
2018/07/10	2	18.05	6	18.13	18.10	-4	1,215	-0.33%
2018/07/09	8	17.96	1	18.00	18.00	7	1,220	0.57%
2018/07/06	16	18.27	12	18.19	18.15	4	1,211	0.33%
2018/07/05	5	18.66	17	18.60	18.55	-12	1,193	-1.01%
2018/07/04	10	18.84	6	18.97	18.85	4	1,191	0.34%
2018/07/03	16	19.12	17	19.16	18.90	-1	1,196	-0.08%
2018/07/02	13	19.20	17	19.23	19.15	-4	1,190	-0.34%
2018/06/29	10	18.88	2	18.95	18.95	8	1,164	0.69%
2018/06/28	12	18.86	27	18.86	18.80	-15	1,166	-1.29%
2018/06/27	23	18.81	8	18.96	18.70	15	1,163	1.29%
2018/06/26	7	18.87	14	18.89	18.85	-7	1,161	-0.60%
2018/06/25	5	19.02	0	0.00	19.00	5	1,155	0.43%
2018/06/22	21	19.11	24	19.24	19.20	-3	1,160	-0.26%
2018/06/21	5	19.17	15	19.13	19.10	-10	1,159	-0.86%
2018/06/20	15	19.09	11	19.03	19.05	4	1,173	0.34%
2018/06/19	22	19.44	6	19.38	19.30	16	1,162	1.38%
2018/06/15	12	19.38	24	19.61	19.70	-12	1,161	-1.03%
2018/06/14	10	19.50	1	19.70	19.35	9	1,148	0.78%
2018/06/13	21	19.69	8	19.82	19.60	13	1,145	1.13%
2018/06/12	16	19.77	24	19.81	19.80	-8	1,141	-0.70%
2018/06/11	8	19.53	10	19.63	19.50	-2	1,088	-0.18%
2018/06/08	0	0.00	5	19.47	19.45	-5	1,085	-0.46%
2018/06/07	8	19.41	32	19.42	19.40	-24	1,126	-2.13%
2018/06/06	9	19.19	0	0.00	19.05	9	1,055	0.85%
2018/06/05	8	19.29	6	19.41	19.30	2	1,046	0.19%
2018/06/04	24	19.30	8	19.41	19.35	16	1,067	1.50%
2018/06/01	28	19.28	4	19.40	19.30	24	1,075	2.23%
2018/05/31	10	19.18	28	19.28	19.50	-18	1,087	-1.66%
2018/05/30	1	18.85	0	0.00	18.90	1	1,078	0.09%
2018/05/29	8	19.06	5	19.17	19.00	3	1,089	0.28%
2018/05/28	21	19.12	6	19.25	19.10	15	1,109	1.35%
2018/05/25	12	19.20	14	19.01	19.25	-2	1,114	-0.18%
2018/05/24	8	18.68	2	18.80	18.80	6	1,065	0.56%
2018/05/22	2	18.70	0	0.00	18.75	2	1,093	0.18%
2018/05/21	1	18.80	9	18.76	18.85	-8	1,103	-0.73%
2018/05/18	2	18.50	2	18.65	18.55	0	1,114	0.00%
2018/05/17	3	18.50	6	18.63	18.50	-3	1,137	-0.26%
2018/05/15	3	18.53	9	18.52	18.55	-6	1,178	-0.51%
2018/05/14	5	18.72	0	0.00	18.60	5	1,234	0.41%
2018/05/11	4	19.05	0	0.00	19.00	4	1,226	0.33%
2018/05/10	0	0.00	6	19.15	19.20	-6	1,230	-0.49%
2018/05/09	2	18.90	8	18.96	18.90	-6	1,248	-0.48%
2018/05/08	2	18.65	4	18.75	18.65	-2	1,256	-0.16%
2018/05/07	2	18.55	2	18.70	18.55	0	1,264	0.00%
2018/05/04	11	18.70	2	19.00	18.50	9	1,300	0.69%
2018/05/03	14	18.82	0	0.00	18.80	14	1,532	0.91%
2018/05/02	10	19.00	0	0.00	19.10	10	1,634	0.61%
2018/04/30	12	18.98	1	19.20	19.00	11	1,638	0.67%
2018/04/27	4	19.09	5	19.07	19.00	-1	1,643	-0.06%
2018/04/26	5	19.21	16	19.00	19.00	-11	1,653	-0.67%
2018/04/25	3	19.07	2	19.25	19.15	1	1,676	0.06%
2018/04/24	13	19.48	0	0.00	19.25	13	1,738	0.75%
2018/04/23	5	19.86	0	0.00	19.85	5	1,992	0.25%
2018/04/20	24	20.13	1	20.05	20.05	23	2,095	1.10%
2018/04/19	10	20.15	65	20.12	20.35	-55	2,097	-2.62%
2018/04/18	12	20.13	0	0.00	19.95	12	2,043	0.59%
2018/04/17	8	20.23	12	20.37	20.15	-4	2,028	-0.20%
2018/04/16	6	20.63	5	20.55	20.55	1	2,022	0.05%
2018/04/13	3	20.55	1	20.75	20.60	2	2,025	0.10%
2018/04/12	4	20.58	21	20.70	20.65	-17	2,032	-0.84%
2018/04/11	3	20.57	2	20.70	20.60	1	2,030	0.05%
2018/04/10	5	20.65	7	20.77	20.65	-2	2,036	-0.10%
2018/04/09	6	20.68	10	20.81	20.65	-4	2,039	-0.20%
2018/04/03	7	20.64	0	0.00	20.70	7	2,037	0.34%
2018/04/02	3	20.85	11	20.91	20.85	-8	2,039	-0.39%
2018/03/31	1	20.60	0	0.00	20.70	1	2,035	0.05%
2018/03/30	4	20.65	4	20.73	20.60	0	2,039	0.00%
2018/03/29	5	20.63	0	0.00	20.55	5	2,042	0.24%
2018/03/28	1	20.75	2	20.75	20.65	-1	2,044	-0.05%
2018/03/27	9	20.74	5	20.84	20.75	4	2,050	0.20%
2018/03/26	11	20.55	0	0.00	20.65	11	2,041	0.54%
2018/03/23	48	20.58	4	20.73	20.70	44	2,053	2.14%
2018/03/22	2	21.15	4	21.30	21.10	-2	2,030	-0.10%
2018/03/21	8	21.21	0	0.00	21.15	8	2,024	0.40%
2018/03/20	2	21.28	0	0.00	21.30	2	2,018	0.10%
2018/03/19	8	21.44	0	0.00	21.45	8	2,019	0.40%
2018/03/16	2	21.45	0	0.00	21.55	2	2,017	0.10%
2018/03/15	26	21.61	0	0.00	21.60	26	2,010	1.29%
2018/03/14	2	21.45	3	21.62	21.60	-1	2,014	-0.05%
2018/03/13	4	21.50	28	21.41	21.50	-24	2,030	-1.18%
2018/03/12	9	21.15	4	21.30	21.20	5	1,997	0.25%
2018/03/09	6	21.05	0	0.00	21.15	6	2,004	0.30%
2018/03/08	17	21.16	0	0.00	21.15	17	1,999	0.85%
2018/03/07	9	21.34	3	21.45	21.35	6	1,992	0.30%
2018/03/06	11	21.46	10	21.62	21.60	1	1,993	0.05%
2018/03/05	3	21.43	4	21.57	21.55	-1	1,980	-0.05%
2018/03/02	5	21.51	0	0.00	21.55	5	1,974	0.25%
2018/03/01	0	0.00	5	21.66	21.70	-5	1,996	-0.25%
2018/02/27	2	21.45	0	0.00	21.45	2	1,977	0.10%
2018/02/26	1	21.50	1	21.50	21.55	0	1,971	0.00%
2018/02/12	11	20.85	0	0.00	20.80	11	2,002	0.55%
2018/02/08	22	21.00	2	21.20	21.15	20	1,977	1.01%
2018/02/07	74	21.28	11	21.38	21.15	63	1,990	3.16%
2018/02/06	3	21.50	20	21.75	21.10	-17	1,976	-0.86%
2018/02/02	1	22.75	10	22.80	22.70	-9	1,928	-0.47%
2018/02/01	5	22.75	0	0.00	22.70	5	1,937	0.26%
2018/01/30	1	23.10	5	23.35	22.95	-4	1,904	-0.21%
2018/01/26	29	23.71	233	23.72	23.45	-204	1,867	-10.92%	大賣/鉅額交易
2018/01/25	0	0.00	27	23.26	23.00	-27	1,626	-1.66%
2018/01/23	20	22.45	0	0.00	22.40	20	1,509	1.32%
2018/01/22	1	22.60	0	0.00	22.55	1	1,510	0.07%
2018/01/19	10	22.50	0	0.00	22.60	10	1,511	0.66%
2018/01/18	0	0.00	27	23.20	22.90	-27	1,485	-1.82%
2018/01/17	29	23.30	4	23.15	23.40	25	1,425	1.75%
2018/01/11	0	0.00	57	21.28	21.25	-57	1,125	-5.06%
2018/01/05	0	0.00	30	21.95	21.95	-30	1,155	-2.60%
2018/01/03	20	22.00	2	22.20	22.00	18	1,218	1.48%