聚和 (6509)-凱基-三重券商分點個股進出

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

聚和

(6509)

可現股當沖

股價
42.10
漲跌
▲0.25
漲幅
+0.60%
成交量
398張
產業
上櫃化工類股
550人加入追蹤

立即追蹤
本地時間:14:30(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

聚和 (6509)籌碼相關－凱基-三重券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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	0	0.00	2	42.45	42.10	-2	1,266	-0.16%
2024/11/21	0	0.00	10	41.60	41.85	-10	1,290	-0.77%
2024/11/20	2	41.85	0	0.00	41.90	2	1,341	0.15%
2024/11/15	0	0.00	5	42.42	42.20	-5	1,336	-0.37%
2024/11/14	1	44.37	1	43.05	43.10	0	1,315	0.00%
2024/11/08	10	44.70	0	0.00	44.40	10	1,260	0.79%
2024/11/04	6	45.48	2	44.90	44.70	4	1,227	0.33%
2024/11/01	6	44.62	6	44.43	44.95	0	1,215	0.00%
2024/10/30	3	44.50	1	44.75	44.30	2	1,211	0.17%
2024/10/29	12	44.29	3	44.65	45.00	9	1,189	0.76%
2024/10/28	4	44.39	5	44.29	44.60	-1	1,135	-0.09%
2024/10/25	8	44.09	16	44.16	43.45	-8	1,086	-0.74%
2024/10/24	0	0.00	1	42.20	42.65	-1	953	-0.10%
2024/10/23	4	42.50	5	42.46	42.40	-1	938	-0.11%
2024/10/22	2	41.33	4	41.73	41.75	-2	890	-0.22%
2024/10/21	0	0.00	6	41.08	41.10	-6	874	-0.69%
2024/10/18	0	0.00	23	40.56	40.35	-23	879	-2.62%
2024/10/16	0	0.00	1	40.40	40.10	-1	892	-0.11%
2024/10/15	1	40.10	0	0.00	40.10	1	894	0.11%
2024/10/07	0	0.00	0.1	39.20	39.25	-0.1	1,018	-0.01%
2024/10/01	0	0.00	0.2	39.50	39.45	-0.2	1,062	-0.02%
2024/09/30	32	39.76	3	39.92	39.45	29	1,083	2.67%
2024/09/26	4	38.85	8	38.80	38.80	-4	1,112	-0.36%
2024/09/25	1	39.40	0	0.00	39.10	1	1,115	0.09%
2024/09/24	1	39.65	1	39.05	39.05	0	1,117	0.00%
2024/09/23	10	39.30	9	39.49	39.70	1	1,149	0.09%
2024/09/20	1	38.45	2	38.53	38.50	-1	1,126	-0.09%
2024/09/19	4	38.53	1	38.45	38.45	3	1,103	0.27%
2024/09/18	1	38.60	1	38.65	38.65	0	1,120	0.00%
2024/09/16	1	38.80	1	38.85	38.85	0	1,129	0.00%
2024/09/12	2	37.95	0	0.00	38.05	2	1,149	0.17%
2024/09/10	0	0.00	1	38.55	38.05	-1	1,189	-0.08%
2024/09/05	0	0.00	2	38.35	38.35	-2	1,232	-0.16%
2024/09/02	1.1	39.72	0	0.00	39.85	1.1	1,219	0.09%
2024/08/30	1	40.60	8	40.56	40.45	-7	1,219	-0.57%
2024/08/29	5	40.41	0	0.00	40.40	5	1,211	0.41%
2024/08/26	1	40.85	1	41.20	40.35	0	1,219	0.00%
2024/08/22	3	42.25	4	42.47	42.15	-1	1,206	-0.08%
2024/08/19	0	0.00	0	40.15	39.85	0	1,180	0.00%
2024/08/12	0	0.00	11	39.25	39.05	-11	1,298	-0.85%
2024/08/05	0	37.80	0	0.00	37.65	0	1,322	0.00%
2024/07/23	0	0.00	0.1	42.65	42.70	-0.1	1,307	-0.01%
2024/07/19	0	0.00	6	43.17	42.65	-6	1,296	-0.46%
2024/07/17	0	0.00	0.4	44.90	44.95	-0.4	1,255	-0.03%
2024/07/12	0	0.00	1	44.90	44.95	-1	1,234	-0.08%
2024/07/11	1	46.00	8	44.81	44.80	-7	1,221	-0.57%
2024/07/10	1	46.60	1	46.40	46.50	0	1,167	0.00%
2024/07/08	1	45.20	0	0.00	45.40	1	1,087	0.09%
2024/07/05	4.1	45.04	1	44.95	45.05	3.1	1,064	0.29%
2024/07/04	1	45.00	1	44.90	44.60	0	1,041	0.00%
2024/07/03	0	0.00	9	44.99	44.80	-9	1,015	-0.89%
2024/07/02	2	44.08	19	43.94	43.95	-17	965	-1.76%
2024/07/01	3	43.47	3	43.18	43.30	0	937	0.00%
2024/06/28	2	43.00	0	0.00	42.80	2	928	0.22%
2024/06/27	11	44.13	3	43.28	42.90	8	920	0.87%
2024/06/26	1	43.15	1	42.75	42.75	0	875	0.00%
2024/06/25	1	41.75	0	0.00	42.70	1	859	0.12%
2024/06/24	0	0.00	0	42.60	42.60	0	851	0.00%
2024/06/21	0	0.00	2	42.00	42.50	-2	830	-0.24%
2024/06/20	1	41.70	1	41.90	42.00	0	822	0.00%
2024/06/19	1	41.40	3	41.42	41.50	-2	813	-0.25%
2024/06/18	14	42.53	13	42.11	42.10	1	806	0.12%
2024/06/14	1	41.95	1	41.40	41.60	0	762	0.00%
2024/06/13	0	41.10	0	0.00	40.85	0	751	0.01%
2024/06/12	2	40.55	0	0.00	41.25	2	745	0.27%
2024/06/06	0	0.00	2	40.05	39.80	-2	716	-0.28%
2024/06/04	1	40.35	0	0.00	40.30	1	716	0.14%
2024/05/31	1	40.75	1	40.95	40.70	0	728	0.00%
2024/05/30	1	40.75	1	41.10	40.70	0	730	0.00%
2024/05/29	1	40.90	2	41.00	41.50	-1	727	-0.14%
2024/05/28	2	41.05	0	0.00	41.10	2	724	0.28%
2024/05/27	0	0.00	1	41.15	40.90	-1	725	-0.14%
2024/05/24	0	0.00	1	41.00	41.20	-1	743	-0.13%
2024/05/23	0	0.00	12	41.35	41.50	-12	780	-1.54%
2024/05/22	0	0.00	3	41.35	41.40	-3	770	-0.39%
2024/05/21	0	0.00	1	41.40	41.60	-1	756	-0.13%
2024/05/20	3	41.48	22	41.66	41.20	-19	750	-2.53%
2024/05/17	0	0.00	1	39.50	39.65	-1	699	-0.14%
2024/05/14	2	39.60	0	0.00	39.60	2	769	0.26%
2024/05/10	0	0.00	2	39.20	39.10	-2	752	-0.27%
2024/05/03	0	0.00	1	38.55	38.30	-1	739	-0.14%
2024/04/30	3	39.30	0	0.00	38.40	3	761	0.40%
2024/04/25	0	0.00	1	37.40	37.35	-1	795	-0.13%
2024/04/24	0	37.35	0	0.00	37.20	0	795	0.00%
2024/04/19	1	37.00	0	0.00	36.70	1	804	0.12%
2024/04/18	1	38.25	1	38.30	37.60	0	794	0.00%
2024/04/17	0	37.60	0	0.00	37.45	0	800	0.00%
2024/04/16	1	37.20	8	37.25	37.20	-7	799	-0.88%
2024/04/15	0	38.70	0	0.00	38.05	0	795	0.00%
2024/04/12	0	0.00	2	38.40	38.20	-2	792	-0.25%
2024/04/09	2	39.08	1	39.15	39.00	1	782	0.13%
2024/04/01	0	0.00	5	38.40	38.45	-5	800	-0.62%
2024/03/26	1	38.50	0	0.00	38.50	1	796	0.13%
2024/03/25	0	0.00	1	39.20	38.90	-1	795	-0.13%
2024/03/22	0	0.00	5	38.80	38.75	-5	798	-0.63%
2024/03/18	0	0.00	5	38.00	38.15	-5	876	-0.57%
2024/03/14	0	0.00	4	38.60	38.70	-4	869	-0.46%
2024/03/12	0	0.00	2	39.00	38.90	-2	869	-0.23%
2024/03/08	2	38.35	0	0.00	38.35	2	873	0.23%
2024/03/07	0	0.00	1	39.25	39.20	-1	861	-0.12%
2024/03/06	0	0.00	4	39.94	39.80	-4	856	-0.47%
2024/03/05	1	39.80	2	39.88	39.80	-1	865	-0.12%
2024/03/04	0	0.00	2	40.15	39.90	-2	862	-0.23%
2024/03/01	2	39.80	4	40.20	39.95	-2	862	-0.23%
2024/02/29	1	40.40	0	0.00	40.40	1	909	0.11%
2024/02/27	3	41.30	4	40.98	40.80	-1	902	-0.11%
2024/02/26	2	40.72	4	40.61	40.75	-2	879	-0.23%
2024/02/22	2	39.78	0	0.00	39.75	2	830	0.24%
2024/02/21	0	0.00	2	40.15	40.25	-2	818	-0.24%
2024/02/20	3	40.05	1	39.40	39.95	2	806	0.25%
2024/02/19	4	40.00	10	40.04	39.85	-6	802	-0.75%
2024/02/16	1	39.40	5	38.82	39.60	-4	790	-0.51%
2024/02/05	4	37.69	0	0.00	37.55	4	727	0.55%
2024/01/30	23	38.66	0	0.00	38.50	23	739	3.11%
2024/01/29	0	38.50	0	0.00	38.60	0	734	0.00%
2024/01/25	1	39.35	0	0.00	38.65	1	729	0.14%
2024/01/24	6	39.13	1	39.25	39.05	5	722	0.69%
2024/01/23	0	0.00	1	38.85	38.75	-1	697	-0.14%
2024/01/22	4	38.65	0	0.00	38.45	4	671	0.60%
2024/01/19	1	37.20	1	36.65	37.55	0	616	0.00%
2024/01/18	1	36.85	4	36.70	36.70	-3	594	-0.50%
2024/01/15	0	0.00	1	37.70	38.00	-1	585	-0.17%
2024/01/11	20	37.94	1	37.50	38.10	19	575	3.30%
2024/01/09	0	0.00	2	37.85	38.00	-2	563	-0.36%
2024/01/03	0	0.00	1	38.60	38.65	-1	559	-0.18%
2023/12/21	1	38.80	1	39.00	38.80	0	534	0.00%
2023/12/18	2	40.00	0	0.00	39.80	2	523	0.38%
2023/12/15	5	40.19	5	40.26	40.05	0	512	0.00%
2023/12/08	0	0.00	3	38.20	38.00	-3	499	-0.60%
2023/12/04	1	39.00	0	0.00	38.95	1	484	0.21%
2023/12/01	1	39.90	1	39.90	39.35	0	479	0.00%
2023/11/30	1	39.30	7	39.44	39.70	-6	472	-1.27%
2023/11/28	6	39.14	2	38.98	39.20	4	452	0.88%
2023/11/27	7	39.59	5	39.40	39.40	2	443	0.45%
2023/11/17	3	38.90	0	0.00	38.80	3	370	0.81%
2023/11/15	1	38.10	1	38.10	38.00	0	345	0.00%
2023/11/08	0	0.00	1	37.50	37.50	-1	340	-0.29%
2023/11/07	6	37.79	0	0.00	37.95	6	345	1.74%
2023/10/24	0	0.00	1	36.20	36.25	-1	400	-0.25%
2023/10/23	0	0.00	2	36.20	36.00	-2	405	-0.49%
2023/10/16	0	0.00	3	37.50	37.45	-3	436	-0.69%
2023/10/11	0	0.00	1	36.90	36.95	-1	456	-0.22%
2023/10/05	0	0.00	2	37.00	36.95	-2	486	-0.41%
2023/10/02	0	0.00	2	37.60	37.55	-2	512	-0.39%
2023/09/28	0	0.00	10	37.59	37.50	-10	518	-1.93%
2023/09/27	0	0.00	1	37.60	37.60	-1	522	-0.19%
2023/09/20	1	38.65	0	0.00	38.55	1	553	0.18%
2023/09/19	8	39.35	0	0.00	39.10	8	559	1.43%
2023/09/15	1	39.60	0	0.00	39.15	1	573	0.17%
2023/09/14	13	40.45	12	39.84	40.00	1	582	0.17%
2023/09/12	1	37.80	0	0.00	37.60	1	553	0.18%
2023/08/31	0	0.00	29	37.51	37.75	-29	640	-4.53%
2023/08/30	0	0.00	1	37.50	37.70	-1	654	-0.15%
2023/08/28	0	0.00	1	36.60	36.75	-1	691	-0.14%
2023/08/14	0	0.00	2	36.35	36.40	-2	922	-0.22%
2023/08/11	29	38.25	0	0.00	38.40	29	920	3.15%
2023/08/08	0	40.40	1	39.95	39.80	-1	889	-0.11%
2023/08/02	1	40.30	0	0.00	40.45	1	897	0.11%
2023/08/01	1	41.50	2	41.43	41.05	-1	894	-0.11%
2023/07/27	0	0.00	3	41.03	41.25	-3	898	-0.33%
2023/07/26	1	40.50	0	0.00	40.05	1	896	0.11%
2023/07/25	0	0.00	2	40.38	40.70	-2	902	-0.22%
2023/07/24	5	40.20	0	0.00	39.90	5	904	0.55%
2023/07/18	0	0.00	2	40.88	40.85	-2	947	-0.21%
2023/07/17	2	40.80	0	0.00	41.55	2	971	0.21%
2023/07/14	1	41.40	0	0.00	41.30	1	997	0.10%
2023/07/13	4	41.20	2	41.25	41.30	2	1,091	0.18%
2023/07/10	1	43.10	0	0.00	42.95	1	1,223	0.08%
2023/07/06	2	43.75	2	43.60	43.55	0	1,232	0.00%
2023/07/05	0	0.00	3	44.05	44.10	-3	1,238	-0.24%
2023/07/04	5	43.74	0	0.00	43.70	5	1,235	0.40%
2023/07/03	0	0.00	1	43.95	43.95	-1	1,229	-0.08%
2023/06/30	0	0.00	5	43.85	44.10	-5	1,231	-0.41%
2023/06/21	3	43.63	0	0.00	43.75	3	1,267	0.24%
2023/06/19	6	44.54	0	0.00	44.30	6	1,323	0.45%
2023/06/15	2	45.25	3	45.48	45.25	-1	1,321	-0.08%
2023/06/14	1	45.80	1	45.65	45.75	0	1,339	0.00%
2023/06/13	1	45.10	0	0.00	45.15	1	1,353	0.07%
2023/06/12	0	0.00	8	45.11	45.10	-8	1,355	-0.59%
2023/06/08	1	45.95	0	0.00	45.30	1	1,400	0.07%
2023/06/07	1	45.85	0	0.00	45.85	1	1,457	0.07%
2023/06/06	0	0.00	4	45.39	45.45	-4	1,523	-0.26%
2023/06/05	0	0.00	1	46.00	45.90	-1	1,619	-0.06%
2023/06/02	1	45.60	2	45.65	45.40	-1	1,663	-0.06%
2023/06/01	1	45.70	1	45.60	45.55	0	1,693	0.00%
2023/05/31	1	45.00	2.3	44.90	44.95	-1.3	1,684	-0.08%
2023/05/30	0	0.00	0	44.75	44.40	0	1,698	0.00%
2023/05/29	0	0.00	1	44.75	44.80	-1	1,713	-0.06%
2023/05/26	5	44.48	3	44.15	44.15	2	1,751	0.11%
2023/05/25	6	44.74	3	44.80	44.65	3	1,788	0.17%
2023/05/24	0.1	45.25	2	45.50	45.15	-2	1,826	-0.11%
2023/05/23	2	45.05	0	0.00	45.05	2	1,887	0.11%
2023/05/22	0.1	44.50	12	44.12	44.30	-11.9	1,887	-0.63%
2023/05/19	33	46.37	37	45.42	44.65	-4	1,896	-0.21%
2023/05/18	3	43.20	1	43.20	43.60	2	1,806	0.11%
2023/05/10	2	43.13	2	43.25	43.10	0	2,353	0.00%
2023/05/09	0	0.00	0.1	44.00	43.20	-0.1	2,439	0.00%
2023/05/08	1	44.30	0	0.00	44.15	1	2,434	0.04%
2023/05/05	2	45.00	2	44.63	44.50	0	2,441	0.00%
2023/05/03	1	44.05	0	0.00	44.10	1	2,445	0.04%
2023/05/02	0	0.00	0	44.90	44.75	0	2,448	0.00%
2023/04/27	0	0.00	1	43.85	44.10	-1	2,457	-0.04%
2023/04/25	1.1	43.26	0	0.00	42.90	1.1	2,442	0.04%
2023/04/24	1	44.45	1	44.45	44.50	0	2,424	0.00%
2023/04/21	4	44.66	0	0.00	44.30	4	2,425	0.16%
2023/04/20	1.1	46.93	9	46.26	45.85	-7.9	2,403	-0.33%
2023/04/19	3	48.00	1	47.35	47.25	2	2,376	0.08%
2023/04/18	10	48.11	5	47.67	47.40	5	2,344	0.21%
2023/04/17	8	46.98	2	46.98	46.80	6	2,256	0.27%
2023/04/14	21.2	47.53	11	47.46	47.30	10.2	2,239	0.46%
2023/04/13	1	46.50	2	46.40	46.30	-1	2,119	-0.05%
2023/04/12	1	45.70	1	45.90	46.00	0	2,109	0.00%
2023/04/11	3	45.93	0	0.00	45.70	3	2,123	0.14%
2023/03/31	0	0.00	1	45.55	45.20	-1	2,384	-0.04%
2023/03/29	0	0.00	2	45.70	45.15	-2	2,374	-0.08%
2023/03/28	0	46.50	0	0.00	45.50	0	2,403	0.00%
2023/03/24	0	0.00	1	47.00	46.75	-1	2,393	-0.04%
2023/03/23	0	0.00	2	46.45	46.70	-2	2,377	-0.08%
2023/03/22	2	46.75	2	45.90	46.80	0	2,357	0.00%
2023/03/17	3	45.53	3	45.23	45.25	0	2,323	0.00%
2023/03/16	1	44.15	0	0.00	44.40	1	2,306	0.04%
2023/03/15	0	0.00	1	45.45	45.00	-1	2,327	-0.04%
2023/03/14	1	45.20	0	0.00	44.95	1	2,342	0.04%
2023/03/13	1	45.10	1	44.95	45.15	0	2,345	0.00%
2023/03/10	4	46.78	7	46.41	46.05	-3	2,321	-0.13%
2023/03/09	1	47.85	8	47.76	47.60	-7	2,289	-0.31%
2023/03/08	9	48.02	7	47.99	48.45	2	2,245	0.09%
2023/03/07	4	47.44	5	47.40	47.55	-1	2,266	-0.04%
2023/03/06	4	47.09	2	47.13	47.30	2	2,223	0.09%
2023/03/02	0	0.00	1	46.20	46.50	-1	2,204	-0.05%
2023/03/01	0	46.25	0	0.00	45.80	0	2,201	0.00%
2023/02/24	8	46.93	6	47.13	46.45	2	2,183	0.09%
2023/02/23	5	47.15	2.2	47.00	47.00	2.9	2,139	0.13%
2023/02/22	9	46.52	2	46.60	46.50	7	2,103	0.33%
2023/02/21	2	47.10	11	46.77	47.50	-9	2,068	-0.44%
2023/02/20	0	0.00	6	46.21	46.30	-6	1,993	-0.30%
2023/02/17	10	45.85	3	46.00	45.90	7	1,994	0.35%
2023/02/16	1	46.35	1	46.05	46.15	0	2,020	0.00%
2023/02/15	8	46.20	28	45.93	45.75	-20	2,007	-1.00%
2023/02/14	1	46.00	7	45.88	45.75	-6	1,978	-0.30%
2023/02/13	31	46.98	7	46.29	46.70	24	1,950	1.23%
2023/02/10	12	46.52	12.8	46.76	47.00	-0.8	1,901	-0.04%
2023/02/09	6	45.49	3	45.43	45.35	3	1,726	0.17%
2023/02/08	12	45.38	11	45.65	46.25	1	1,672	0.06%
2023/02/07	16	44.31	6	43.87	44.35	10	1,495	0.67%
2023/02/06	0.2	41.70	1	42.05	42.00	-0.9	1,436	-0.06%
2023/02/01	1	42.20	3	42.22	42.25	-2	1,419	-0.14%
2023/01/17	0	0.00	5	40.63	40.40	-5	1,403	-0.36%
2023/01/12	1	40.80	0	0.00	40.75	1	1,414	0.07%
2023/01/09	1	41.00	1	40.80	40.85	0	1,430	0.00%
2023/01/03	0	0.00	1	40.45	41.30	-1	1,489	-0.07%
2022/12/30	2	41.55	1	40.95	40.90	1	1,483	0.07%
2022/12/29	1	42.20	7	41.74	41.75	-6	1,466	-0.41%
2022/12/28	0	0.00	8	42.05	41.90	-8	1,458	-0.55%
2022/12/27	5	42.65	0	0.00	42.60	5	1,441	0.35%
2022/12/26	9	43.12	26	43.71	43.55	-17	1,399	-1.21%
2022/12/21	1	39.10	1	38.90	39.00	0	1,250	0.00%
2022/12/20	2.1	41.39	2	39.15	38.60	0.1	1,265	0.01%
2022/12/16	1.4	40.89	0	0.00	40.15	1.4	1,285	0.11%
2022/12/14	0.1	41.25	0	0.00	41.35	0.1	1,286	0.01%
2022/12/13	3.1	41.47	0	0.00	41.10	3.1	1,283	0.24%
2022/12/12	2	41.55	2	41.65	41.55	0	1,280	0.00%
2022/12/09	1	41.85	0	0.00	41.85	1	1,272	0.08%
2022/12/07	7	43.44	7	44.31	42.80	0	1,265	0.00%
2022/12/05	5	43.31	0	0.00	43.10	5	1,206	0.41%
2022/12/02	2	42.85	2	42.88	43.20	0	1,193	0.00%
2022/12/01	1	42.45	6	42.59	42.80	-5	1,177	-0.42%
2022/11/30	3	42.13	3	42.28	42.45	0	1,155	0.00%
2022/11/29	23	41.72	14	42.44	42.20	9	1,135	0.79%
2022/11/28	1	38.80	6	39.83	40.05	-5	1,020	-0.49%
2022/11/25	6	39.68	10	39.42	39.15	-4	1,022	-0.39%
2022/11/24	4	39.83	2	40.13	39.70	2	1,049	0.19%
2022/11/23	0	0.00	1	39.50	39.55	-1	1,025	-0.10%
2022/11/18	0	0.00	1	38.80	38.70	-1	1,108	-0.09%
2022/11/17	2	39.53	1	39.45	39.40	1	1,113	0.09%
2022/11/16	1	38.75	1	38.75	38.90	0	1,134	0.00%
2022/11/15	1	39.40	2	38.98	39.15	-1	1,231	-0.08%
2022/11/14	1	38.00	1.1	37.53	38.80	-0.1	1,233	-0.01%
2022/11/11	2	37.65	2	37.25	36.95	0	1,200	0.00%
2022/11/09	4	38.00	6	37.32	37.35	-2	1,214	-0.16%
2022/11/08	0	0.00	4	37.00	36.65	-4	1,229	-0.33%
2022/11/07	0	0.00	1	36.40	36.60	-1	1,288	-0.08%
2022/11/03	1	36.05	0	0.00	36.00	1	1,358	0.07%
2022/11/02	12	36.01	5	36.30	36.00	7	1,356	0.52%
2022/10/27	0	0.00	2	34.60	34.65	-2	1,340	-0.15%
2022/10/21	0	0.00	1	34.55	34.45	-1	1,330	-0.08%
2022/10/20	2	34.65	2	34.80	35.00	0	1,332	0.00%
2022/10/19	0	0.00	1	36.10	35.80	-1	1,335	-0.07%
2022/10/18	2	36.25	1	36.05	35.55	1	1,340	0.07%
2022/10/14	1	35.75	0	0.00	35.75	1	1,350	0.07%
2022/10/13	6.1	36.66	3	36.80	35.20	3.1	1,350	0.23%
2022/10/12	5	38.04	2	38.00	37.65	3	1,331	0.23%
2022/10/04	0	0.00	1	38.90	39.35	-1	1,333	-0.07%
2022/09/30	1	36.65	0	0.00	38.20	1	1,336	0.07%
2022/09/29	9	37.47	2	37.18	37.10	7	1,334	0.52%
2022/09/28	0	37.65	0	0.00	36.90	0	1,340	0.00%
2022/09/26	2	40.33	3	38.95	38.85	-1	1,342	-0.07%
2022/09/21	1	41.65	2	41.35	41.45	-1	1,341	-0.07%
2022/09/19	1	41.00	0	0.00	40.70	1	1,371	0.07%
2022/09/15	1	43.20	2	42.60	42.45	-1	1,410	-0.07%
2022/09/14	1	41.70	0	0.00	42.30	1	1,432	0.07%
2022/09/12	1	41.65	0	0.00	41.65	1	1,479	0.07%
2022/09/07	2	40.30	4	40.05	40.30	-2	1,523	-0.13%
2022/09/02	5	42.19	0	0.00	42.05	5	1,624	0.31%
2022/09/01	2	42.83	0	0.00	42.60	2	1,707	0.12%
2022/08/31	4	43.86	3	43.73	43.65	1	1,758	0.06%
2022/08/30	0	0.00	1.2	42.35	43.10	-1.2	1,913	-0.06%
2022/08/29	3	42.10	0	0.00	42.05	3	1,909	0.16%
2022/08/26	13	44.00	7	43.49	43.35	6	1,904	0.32%
2022/08/25	1	43.80	2	44.25	44.55	-1	1,863	-0.05%
2022/08/23	7	44.16	14	43.79	43.50	-7	1,827	-0.38%
2022/08/22	4	45.51	13	44.91	43.90	-9	1,816	-0.50%
2022/08/19	7	44.18	1	44.20	44.10	6	1,715	0.35%
2022/08/17	0	0.00	1	44.00	43.75	-1	1,693	-0.06%
2022/08/16	0	0.00	1	43.60	43.60	-1	1,685	-0.06%
2022/08/15	2	44.18	3	44.20	43.95	-1	1,677	-0.06%
2022/08/12	2	42.58	5	43.66	43.80	-3	1,640	-0.18%
2022/08/11	4	41.83	1	41.55	41.70	3	1,592	0.19%
2022/08/10	1	41.15	4	41.20	41.80	-3	1,588	-0.19%
2022/08/04	2	38.70	0	0.00	38.70	2	1,614	0.12%
2022/08/02	2	40.15	0	0.00	39.95	2	1,652	0.12%
2022/07/29	18	41.17	0	0.00	41.15	18	1,709	1.05%
2022/07/25	0	0.00	20	40.90	40.85	-20	1,769	-1.13%
2022/07/22	2	42.35	1	41.90	41.80	1	1,777	0.06%
2022/07/21	0	0.00	12	41.90	42.00	-12	1,798	-0.67%
2022/07/20	17	41.64	1	41.20	41.10	16	1,815	0.88%
2022/07/13	2	38.30	4	38.29	38.30	-2	1,862	-0.11%
2022/07/08	2	38.80	4	39.19	39.10	-2	1,922	-0.10%
2022/07/05	9	38.35	1	37.60	38.60	8	1,969	0.41%
2022/07/01	0	0.00	24	37.45	36.25	-24	1,964	-1.22%
2022/06/30	1	40.85	2	40.10	39.65	-1	1,927	-0.05%
2022/06/29	4	41.65	6	41.70	41.95	-2	1,921	-0.10%
2022/06/28	1	42.40	7	42.36	42.35	-6	1,924	-0.31%
2022/06/27	6	41.66	3	43.10	43.20	3	1,937	0.15%
2022/06/23	9	40.46	9	40.04	40.15	0	1,979	0.00%
2022/06/22	0	0.00	5	42.18	40.85	-5	1,991	-0.25%
2022/06/21	4	43.10	0	0.00	43.30	4	2,073	0.19%
2022/06/20	1	43.10	10	42.46	42.10	-9	2,089	-0.43%
2022/06/17	1	45.75	0	0.00	45.75	1	2,066	0.05%
2022/06/16	3	48.07	2	47.00	46.10	1	2,073	0.05%
2022/06/15	1	48.80	2	48.23	48.05	-1	2,111	-0.05%
2022/06/14	6	49.11	7	48.79	48.80	-1	2,129	-0.05%
2022/06/13	3	49.90	4	49.69	49.50	-1	2,105	-0.05%
2022/06/10	25	50.33	22	50.13	50.40	3	2,077	0.14%
2022/06/09	8	49.04	6	49.07	49.50	2	1,999	0.10%
2022/06/08	19	49.53	7	49.68	48.25	12	1,955	0.61%
2022/06/06	1	46.80	1	47.00	46.90	0	1,861	0.00%
2022/05/31	2	48.33	1	48.35	48.25	1	1,944	0.05%
2022/05/30	0	0.00	2	48.18	48.35	-2	1,961	-0.10%
2022/05/27	6	47.13	1	46.95	46.80	5	1,953	0.26%
2022/05/24	0.1	46.30	0	0.00	46.10	0.1	2,055	0.00%
2022/05/23	1	47.50	1	47.55	47.20	0	2,083	0.00%
2022/05/20	1	47.15	0	0.00	47.10	1	2,119	0.05%
2022/05/19	1	46.60	0	46.65	46.85	1	2,134	0.05%
2022/05/18	4	47.99	31	48.28	47.75	-27	2,136	-1.26%
2022/05/17	1	47.00	6	47.24	47.30	-5	2,204	-0.23%
2022/05/16	2	46.05	1	46.00	45.85	1	2,228	0.04%
2022/05/12	3	44.97	2	44.43	44.20	1	2,403	0.04%
2022/05/10	10	45.40	0	0.00	45.85	10	2,404	0.42%
2022/05/09	22	47.60	0	0.00	46.75	22	2,423	0.91%
2022/05/06	10	49.01	6	49.23	49.10	4	2,426	0.16%
2022/05/05	4	49.89	1	49.75	50.50	3	2,415	0.12%
2022/05/04	3	48.40	1	48.60	48.10	2	2,398	0.08%
2022/04/29	1	48.90	3.1	48.14	48.00	-2.1	2,468	-0.08%
2022/04/28	14	49.03	0	0.00	48.00	14	2,513	0.56%
2022/04/27	6	47.75	8	48.71	48.50	-2	2,520	-0.08%
2022/04/26	9	51.37	7	50.09	50.20	2	2,563	0.08%
2022/04/25	2	52.30	1	53.70	51.90	1	2,560	0.04%
2022/04/22	1	55.90	3	56.10	55.20	-2	2,560	-0.08%
2022/04/21	1	56.20	1	56.10	55.90	0	2,592	0.00%
2022/04/20	1	55.70	1	56.10	55.90	0	2,690	0.00%
2022/04/19	1	55.00	0	0.00	54.90	1	2,768	0.04%
2022/04/18	1	55.70	0.2	55.70	54.80	0.8	2,801	0.03%
2022/04/15	3	56.57	0	0.00	56.70	3	2,812	0.11%
2022/04/14	0	0.00	3	58.23	58.10	-3	2,858	-0.10%
2022/04/13	1	57.40	5	57.00	57.30	-4	2,890	-0.14%
2022/04/12	5	56.56	0	0.00	56.80	5	2,939	0.17%
2022/04/11	6	58.90	1	58.90	57.80	5	3,104	0.16%
2022/04/07	1	57.00	7	56.21	56.00	-6	3,111	-0.19%
2022/04/06	5	57.60	5	57.40	57.70	0	3,139	0.00%
2022/04/01	5	58.20	11	57.82	58.00	-6	3,180	-0.19%
2022/03/30	5	59.20	1	58.90	58.90	4	3,359	0.12%
2022/03/29	1	59.20	2	59.35	58.60	-1	3,759	-0.03%
2022/03/25	5	59.00	4	58.55	58.60	1	4,487	0.02%
2022/03/24	25	59.15	12	59.33	59.30	13	4,543	0.29%
2022/03/23	5	58.84	20	57.72	57.60	-15	4,483	-0.33%
2022/03/22	1	57.90	0	0.00	57.90	1	4,500	0.02%
2022/03/21	3	57.80	1	58.00	57.60	2	4,514	0.04%
2022/03/18	2	57.75	1	57.40	57.40	1	4,571	0.02%
2022/03/17	3	55.40	8	55.93	56.30	-5	4,669	-0.11%
2022/03/16	4	54.70	6	54.83	53.90	-2	4,691	-0.04%
2022/03/15	3	54.90	2	54.65	54.60	1	4,919	0.02%
2022/03/14	1	56.80	0.1	56.80	56.80	0.9	4,990	0.02%
2022/03/11	4	57.38	3	57.30	57.30	1	5,033	0.02%
2022/03/10	2	58.85	4	59.05	58.10	-2	5,066	-0.04%
2022/03/09	7	56.30	8	56.85	56.80	-1	5,084	-0.02%
2022/03/08	6.1	57.50	1	58.40	55.70	5.1	5,150	0.10%
2022/03/07	2.1	58.63	14	58.33	58.10	-11.9	5,229	-0.23%
2022/03/04	0	0.00	5	60.30	60.30	-5	5,321	-0.09%
2022/03/03	4	61.58	3	61.13	60.70	1	5,461	0.02%
2022/03/02	2	60.75	0	0.00	61.30	2	5,584	0.04%
2022/03/01	10	61.54	13	61.57	61.10	-3	5,679	-0.05%
2022/02/25	4	59.70	1	60.50	59.90	3	5,799	0.05%
2022/02/24	9	60.92	4	59.40	59.40	5	6,225	0.08%
2022/02/23	0	0.00	5	61.56	62.10	-5	6,406	-0.08%
2022/02/22	3	61.53	11	60.61	60.70	-8	6,985	-0.11%
2022/02/21	3	63.30	8	62.95	62.70	-5	8,447	-0.06%
2022/02/18	0	0.00	5	62.44	63.20	-5	8,785	-0.06%
2022/02/17	17	63.42	8	63.55	62.80	9	8,993	0.10%
2022/02/16	2	63.40	11	62.89	62.80	-9	9,192	-0.10%
2022/02/15	6	63.35	6	63.67	63.00	0	9,320	0.00%
2022/02/14	12	63.08	13	63.32	62.80	-1	9,634	-0.01%
2022/02/11	2	62.55	0	0.00	62.80	2	9,836	0.02%
2022/02/10	1	62.00	1	61.90	62.00	0	10,077	0.00%
2022/02/09	3	62.63	3	62.67	63.00	0	10,327	0.00%
2022/02/08	9	61.76	1	61.20	61.80	8	10,687	0.07%
2022/02/07	1	59.00	34	59.95	60.30	-33	11,138	-0.30%
2022/01/26	2	59.50	27	59.50	58.80	-25	11,869	-0.21%
2022/01/25	1.1	58.86	0	0.00	58.80	1.1	12,763	0.01%
2022/01/24	7	58.07	13	59.48	59.80	-6	14,046	-0.04%
2022/01/21	23	61.40	6	61.23	60.50	17	15,626	0.11%
2022/01/20	3	61.17	3	61.30	61.30	0	16,147	0.00%
2022/01/19	10	61.54	22	62.14	61.70	-12	17,364	-0.07%
2022/01/18	1	61.10	6	61.60	60.80	-5	19,165	-0.03%
2022/01/17	5	60.70	2	61.40	61.90	3	20,166	0.01%
2022/01/14	12.1	59.99	25	59.90	60.30	-12.9	20,549	-0.06%
2022/01/13	6	60.98	17	60.63	61.00	-11	20,817	-0.05%
2022/01/12	15	61.63	12	62.88	61.60	3	21,437	0.01%
2022/01/11	0	0.00	5	64.50	63.60	-5	22,297	-0.02%
2022/01/10	3	64.47	2	64.85	64.70	1	22,384	0.00%
2022/01/07	5	65.62	10	64.88	64.70	-5	22,478	-0.02%
2022/01/06	56	66.10	29	66.50	66.20	27	22,566	0.12%
2022/01/05	23	68.32	6	68.12	67.10	17	22,803	0.07%
2022/01/04	44	69.68	33	69.78	68.50	11	23,103	0.05%
2022/01/03	0	0.00	12.1	68.63	68.00	-12.1	23,134	-0.05%
2021/12/30	5	68.88	6	68.68	68.60	-1	23,255	0.00%
2021/12/29	7.1	68.34	8	68.41	68.80	-1	23,503	0.00%
2021/12/28	10	68.35	9	68.20	67.60	1	23,666	0.00%
2021/12/27	5	68.54	10	68.22	68.10	-5	23,860	-0.02%
2021/12/24	17	70.25	6	69.88	69.30	11	23,887	0.05%
2021/12/23	43	71.32	53	71.65	70.00	-10	23,922	-0.04%
2021/12/22	65	71.26	36	71.07	69.40	29	23,617	0.12%
2021/12/21	60	68.77	51.2	68.30	70.90	8.8	23,249	0.04%
2021/12/20	3.2	66.82	27	66.73	66.70	-23.8	22,993	-0.10%
2021/12/17	13	65.62	11	65.79	65.40	2	23,066	0.01%
2021/12/16	13	67.40	5	67.66	66.70	8	23,173	0.03%
2021/12/15	7	66.69	4	66.78	66.50	3	23,220	0.01%
2021/12/14	8	66.63	14.2	66.39	66.30	-6.2	23,320	-0.03%
2021/12/13	17	67.79	14	68.19	68.40	3	23,424	0.01%
2021/12/10	2	66.75	1	66.40	66.20	1	23,706	0.00%
2021/12/09	20	67.68	31	67.52	67.50	-11	24,691	-0.04%
2021/12/08	3	66.10	19	65.81	65.90	-16	24,632	-0.06%
2021/12/07	21	65.13	6	65.43	64.90	15	24,717	0.06%
2021/12/06	19	64.64	18	65.67	65.90	1	24,861	0.00%
2021/12/03	9	65.60	23	65.70	65.60	-14	24,988	-0.06%
2021/12/02	50	65.32	16	64.81	64.50	34	25,166	0.14%
2021/12/01	15	65.55	30	65.53	65.90	-15	25,283	-0.06%
2021/11/30	9	67.76	16	67.31	66.80	-7	25,374	-0.03%
2021/11/29	3	65.43	14	64.68	67.00	-11	25,463	-0.04%
2021/11/26	26	66.82	13	66.65	66.60	13	25,496	0.05%
2021/11/25	26	69.50	23	68.90	68.90	3	25,931	0.01%
2021/11/24	16	69.29	24	69.15	68.70	-8	26,043	-0.03%
2021/11/23	30	71.37	33	70.75	69.70	-3	26,194	-0.01%
2021/11/22	16	71.91	3	72.23	70.30	13	26,828	0.05%
2021/11/19	74.2	74.35	44	73.47	73.00	30.2	27,069	0.11%
2021/11/18	198	74.99	196	75.44	73.70	2	27,565	0.01%	大買/大賣/
2021/11/17	31	69.95	35	69.61	69.30	-4	26,737	-0.01%
2021/11/16	37	69.06	12	68.76	68.20	25	26,867	0.09%
2021/11/15	15	68.05	24	67.81	69.50	-9	26,973	-0.03%
2021/11/12	16	68.44	15	67.93	67.60	1	27,032	0.00%
2021/11/11	52.2	68.68	32	68.13	68.00	20.2	27,177	0.07%
2021/11/10	38	65.75	36	66.18	66.60	2	27,104	0.01%
2021/11/09	10	67.00	27	67.29	68.40	-17	27,093	-0.06%
2021/11/08	6	67.55	5	66.78	67.00	1	27,301	0.00%
2021/11/05	30	68.40	76	68.28	67.60	-46	27,578	-0.17%
2021/11/04	34	68.63	26	68.78	67.80	8	28,043	0.03%
2021/11/03	63	69.91	137	69.55	70.00	-74	28,178	-0.26%	大賣/
2021/11/02	126.1	75.89	107	74.88	72.00	19.1	28,434	0.07%	大買/大賣/
2021/11/01	194	80.38	119	80.65	80.00	75	27,999	0.27%	大買/大賣/
2021/10/29	686	79.47	714	78.55	80.10	-28	26,827	-0.10%	大買/大賣/
2021/10/28	110	72.31	142	72.23	72.90	-32	25,356	-0.13%	大買/大賣/
2021/10/27	166	71.78	131	71.97	72.80	35	24,984	0.14%	大買/大賣/
2021/10/26	140	71.07	336	71.47	68.00	-196	23,970	-0.82%	大買/大賣/鉅額交易
2021/10/25	298	67.28	110	66.99	67.80	188	22,381	0.84%	大買/大賣/鉅額交易
2021/10/22	41	61.28	191	61.14	61.70	-150	21,714	-0.69%	大賣/鉅額交易
2021/10/21	182	61.48	24.3	61.63	60.30	157.7	21,614	0.73%	大買/鉅額交易
2021/10/20	91	61.07	92	61.12	61.40	-1	21,499	0.00%
2021/10/19	62.3	60.80	88	60.81	61.00	-25.7	21,160	-0.12%
2021/10/18	6	56.68	2	55.65	56.50	4	20,656	0.02%
2021/10/15	58	55.95	32	55.74	56.50	26	21,357	0.12%
2021/10/14	43	55.01	26	54.83	54.70	17	21,488	0.08%
2021/10/13	31	56.51	26	56.72	55.90	5	21,551	0.02%
2021/10/12	30	56.28	57	56.49	56.70	-27	21,403	-0.13%
2021/10/08	14	55.85	14	55.51	55.10	0	21,212	0.00%
2021/10/07	48	54.68	74	54.85	54.80	-26	21,167	-0.12%
2021/10/06	37	54.76	49	54.15	54.20	-12	21,300	-0.06%
2021/10/05	78	53.00	27	53.33	53.40	51	21,149	0.24%
2021/10/04	18	52.23	126	52.83	51.80	-108	21,068	-0.51%	大賣/鉅額交易
2021/10/01	4	52.62	6	52.27	51.50	-2	20,947	-0.01%
2021/09/30	40	53.89	41	54.38	54.60	-1	21,074	0.00%
2021/09/29	14	54.05	4	54.80	54.20	10	21,643	0.05%
2021/09/28	7	55.96	3	55.77	55.70	4	21,948	0.02%
2021/09/27	9	57.07	10	57.58	56.90	-1	22,042	0.00%
2021/09/24	7	57.39	14	57.37	57.10	-7	22,603	-0.03%
2021/09/23	13	57.72	15	57.45	56.70	-2	22,726	-0.01%
2021/09/22	2	55.80	12	55.11	56.30	-10	22,843	-0.04%
2021/09/17	60	56.82	26	56.90	57.50	34	23,087	0.15%
2021/09/16	19	58.16	0	0.00	56.80	19	23,363	0.08%
2021/09/15	34	58.90	57.3	59.09	59.10	-23.3	23,281	-0.10%
2021/09/14	82	59.87	82	60.42	59.80	0	22,943	0.00%
2021/09/13	64	57.58	20	57.99	57.20	44	22,074	0.20%
2021/09/10	69	57.14	69	57.33	58.00	0	22,093	0.00%
2021/09/09	15	57.29	11	56.72	57.60	4	22,149	0.02%
2021/09/08	17	55.69	22	55.85	55.20	-5	22,018	-0.02%
2021/09/07	17	56.63	8	55.50	57.30	9	21,923	0.04%
2021/09/06	29	57.22	8	56.11	55.70	21	22,028	0.10%
2021/09/03	15	57.25	5	57.04	56.70	10	22,024	0.05%
2021/09/02	17	59.08	18	58.69	58.10	-1	21,914	0.00%
2021/09/01	21	60.11	19	60.01	60.30	2	21,753	0.01%
2021/08/31	61	61.09	65	61.12	60.10	-4	21,671	-0.02%
2021/08/30	85	59.97	83	59.91	59.70	2	21,339	0.01%
2021/08/27	92	59.83	83	59.78	59.90	9	21,208	0.04%
2021/08/26	83	61.24	115	61.67	60.40	-32	21,121	-0.15%	大賣/
2021/08/25	52	59.02	43	59.03	59.20	9	20,180	0.04%
2021/08/24	73	61.60	63	61.75	60.80	10	19,946	0.05%
2021/08/23	26	55.70	37	57.13	59.10	-11	19,014	-0.06%
2021/08/20	36	53.30	33	54.22	53.80	3	18,748	0.02%
2021/08/19	28	52.88	32	52.49	51.20	-4	18,317	-0.02%
2021/08/18	21	52.83	31	52.50	54.10	-10	18,038	-0.06%
2021/08/17	36	52.15	18	51.72	50.60	18	17,796	0.10%
2021/08/16	20.2	52.49	18	52.47	52.40	2.2	17,516	0.01%
2021/08/13	19	56.10	20	56.03	54.00	-1	17,209	-0.01%
2021/08/12	76	56.23	72	55.79	57.30	4	16,953	0.02%
2021/08/11	73	58.32	53	57.10	55.80	20	16,530	0.12%
2021/08/10	86	62.01	251	63.27	62.00	-165	16,070	-1.03%	大賣/鉅額交易
2021/08/09	34	61.60	41	62.93	60.50	-7	15,565	-0.04%
2021/08/06	284	61.38	196	61.79	62.00	88	15,002	0.59%	大買/大賣/
2021/08/05	80	56.38	22	56.33	58.60	58	14,130	0.41%
2021/08/04	72	55.78	50	54.87	54.30	22	13,921	0.16%
2021/08/03	16	54.98	29	54.48	54.90	-13	13,852	-0.09%
2021/08/02	33	55.18	33	53.21	54.00	0	13,718	0.00%
2021/07/30	13	54.19	19	54.46	53.10	-6	13,546	-0.04%
2021/07/29	21	56.00	23	55.63	55.20	-2	13,361	-0.01%
2021/07/28	32	56.72	55	54.91	57.00	-23	13,119	-0.18%
2021/07/27	31	59.24	20	58.83	57.00	11	12,912	0.09%
2021/07/26	17	62.36	11.3	62.78	62.20	5.7	12,753	0.04%
2021/07/23	55.2	62.02	12.3	63.50	61.70	42.9	12,611	0.34%
2021/07/22	33.3	66.56	45.1	64.36	63.70	-11.8	12,322	-0.10%
2021/07/21	82.1	68.48	87	68.08	67.60	-4.9	11,956	-0.04%
2021/07/20	36	65.56	10	64.78	66.10	26	11,199	0.23%
2021/07/19	30	62.71	36.9	63.00	65.00	-6.9	11,042	-0.06%
2021/07/16	8	58.43	41.1	58.76	59.10	-33.1	11,205	-0.30%
2021/07/15	48.1	57.29	39.4	57.22	58.30	8.7	11,452	0.08%
2021/07/14	13.2	54.94	25.3	56.66	54.00	-12.1	11,383	-0.11%
2021/07/13	50.5	60.55	31.2	59.14	56.10	19.3	11,403	0.17%
2021/07/12	1	56.57	7.1	56.60	56.60	-6.1	11,169	-0.05%
2021/07/09	0.1	51.80	2	51.75	51.50	-2	11,115	-0.02%
2021/07/08	8.1	49.66	5.3	49.30	50.00	2.8	11,074	0.03%
2021/07/07	15.3	48.94	10	49.26	48.10	5.3	11,193	0.05%
2021/07/06	40	52.09	64	52.68	51.60	-24	11,205	-0.21%
2021/07/05	17	50.38	133.1	49.96	51.00	-116.1	10,763	-1.08%	大賣/鉅額交易
2021/07/02	92	45.98	17	45.98	46.40	75	10,397	0.72%
2021/07/01	38	42.66	33	42.52	42.20	5	10,264	0.05%
2021/06/30	14	43.24	1.5	43.25	43.25	12.5	9,732	0.13%
2021/06/29	11	38.05	34	38.39	39.35	-23	9,466	-0.24%
2021/06/28	32	36.12	17	36.41	35.80	15	9,251	0.16%
2021/06/25	60	35.19	38	34.95	35.00	22	8,952	0.25%
2021/06/24	38	33.13	2	33.25	33.20	36	8,786	0.41%
2021/06/23	12	32.57	12	32.80	33.05	0	8,719	0.00%
2021/06/22	8	32.64	6.5	33.42	32.55	1.5	8,622	0.02%
2021/06/21	94	32.20	45	32.77	32.95	49	8,469	0.58%
2021/06/18	48	32.02	143	32.32	32.35	-95	8,294	-1.15%	大賣/
2021/06/17	35	31.32	20	31.48	31.95	15	8,101	0.19%
2021/06/16	82	31.35	13	31.20	31.20	69	8,042	0.86%
2021/06/15	119	31.94	13	32.11	31.95	106	7,989	1.33%	大買/鉅額交易
2021/06/11	19	31.09	43	30.94	31.25	-24	7,642	-0.31%
2021/06/10	46	30.40	50	30.75	30.15	-4	7,457	-0.05%
2021/06/09	17	30.68	21	30.82	30.45	-4	7,361	-0.05%
2021/06/08	9	30.84	39	31.04	30.85	-30	7,406	-0.41%
2021/06/07	19	31.53	62	31.47	30.95	-43	7,347	-0.59%
2021/06/04	0	0.00	4	31.26	31.20	-4	7,109	-0.06%
2021/06/03	46	31.21	43	31.37	31.50	3	7,051	0.04%
2021/06/02	30	31.13	20	31.09	30.80	10	6,840	0.15%
2021/06/01	38	31.04	82	30.91	31.15	-44	6,722	-0.65%
2021/05/28	98	30.62	78	30.29	30.95	20	6,597	0.30%
2021/05/27	12	29.08	16	29.08	29.10	-4	6,246	-0.06%
2021/05/26	0	0.00	52	29.34	28.80	-52	6,262	-0.83%
2021/05/25	62	29.22	24	28.92	29.30	38	6,235	0.61%
2021/05/24	25	28.29	30	28.48	28.45	-5	6,185	-0.08%
2021/05/21	6	28.23	11	28.24	28.25	-5	6,195	-0.08%
2021/05/20	15	28.20	24	28.42	28.05	-9	6,314	-0.14%
2021/05/19	28	28.22	11	28.32	28.25	17	6,299	0.27%
2021/05/18	10	28.40	4	28.34	28.65	6	6,283	0.10%
2021/05/17	85	29.30	77	28.64	28.50	8	6,265	0.13%
2021/05/14	8	27.33	2	26.80	27.30	6	5,919	0.10%
2021/05/13	23	27.61	20	27.95	27.30	3	5,906	0.05%
2021/05/12	17	28.24	34	27.97	27.55	-17	5,793	-0.29%
2021/05/11	1	27.80	41	27.64	27.25	-40	5,524	-0.72%
2021/05/10	2	28.83	5	28.81	28.45	-3	5,466	-0.05%
2021/05/07	12	28.50	13	28.35	28.55	-1	5,455	-0.02%
2021/05/06	40	27.92	7	28.43	27.75	33	5,442	0.61%
2021/05/05	42	28.80	69	29.57	28.20	-27	5,463	-0.49%
2021/05/04	15	28.58	17	27.88	29.05	-2	5,416	-0.04%
2021/05/03	17	29.96	31	29.47	29.20	-14	5,287	-0.26%
2021/04/29	8	29.78	2	29.95	29.45	6	5,145	0.12%
2021/04/28	10	29.99	10	30.29	30.20	0	5,105	0.00%
2021/04/27	13	29.79	45	29.80	29.80	-32	5,062	-0.63%
2021/04/26	24	30.34	37.3	30.43	30.15	-13.3	4,993	-0.27%
2021/04/23	6	30.65	42	30.47	30.25	-36	4,950	-0.73%
2021/04/22	34	32.09	13	32.08	30.40	21	4,915	0.43%
2021/04/21	54	31.05	10	31.56	32.60	44	4,543	0.97%
2021/04/20	24	29.78	44	29.89	30.00	-20	4,172	-0.48%
2021/04/19	33	30.02	47	29.96	29.90	-14	4,188	-0.33%
2021/04/16	34	29.05	16	29.16	29.20	18	4,100	0.44%
2021/04/15	25	28.53	40	28.69	28.85	-15	4,082	-0.37%
2021/04/14	34	27.71	27	28.16	28.15	7	4,043	0.17%
2021/04/13	37	29.40	27	29.05	28.60	10	4,028	0.25%
2021/04/12	12	29.23	46	29.24	29.60	-34	3,872	-0.88%
2021/04/09	37	28.83	36	28.43	28.25	1	3,724	0.03%
2021/04/08	21	27.76	3	27.70	27.70	18	3,645	0.49%
2021/04/07	13	27.70	115	27.65	27.70	-102	3,862	-2.64%	大賣/鉅額交易
2021/04/06	104	27.69	4	27.63	27.80	100	3,882	2.58%	大買/
2021/04/01	10	27.19	0	0.00	27.25	10	3,936	0.25%
2021/03/31	15	27.30	13	27.59	27.25	2	4,102	0.05%
2021/03/30	129	27.08	0	0.00	27.15	129	4,127	3.13%	大買/鉅額交易
2021/03/29	45	27.35	180	27.41	27.20	-135	4,132	-3.27%	大賣/鉅額交易
2021/03/26	15	26.73	2	26.70	26.85	13	3,991	0.33%
2021/03/23	1	26.60	19	27.04	26.65	-18	3,997	-0.45%
2021/03/22	29	26.97	18	26.72	26.80	11	3,989	0.28%
2021/03/19	4	26.38	3	26.45	26.45	1	3,988	0.03%
2021/03/18	5	26.52	5	26.72	26.50	0	4,030	0.00%
2021/03/17	25	26.38	4	26.40	26.45	21	4,055	0.52%
2021/03/16	51	26.48	0	0.00	26.35	51	4,110	1.24%
2021/03/15	46	26.49	1	26.45	26.50	45	4,141	1.09%
2021/03/12	47	26.74	146	26.88	26.60	-99	4,197	-2.36%	大賣/
2021/03/11	13	26.49	5	26.25	26.55	8	4,145	0.19%
2021/03/10	5	26.22	11	26.40	26.15	-6	4,145	-0.14%
2021/03/09	14	26.04	6	25.73	25.95	8	4,186	0.19%
2021/03/08	5	25.99	0	0.00	25.75	5	4,270	0.12%
2021/03/05	16	26.12	0	0.00	26.00	16	4,320	0.37%
2021/03/04	5	26.45	0	0.00	26.25	5	4,416	0.11%
2021/03/03	188	27.01	189	27.04	26.70	-1	4,505	-0.02%	大買/大賣/
2021/03/02	13	26.60	1	26.60	26.30	12	4,612	0.26%
2021/02/26	23	27.09	27	27.28	26.85	-4	5,380	-0.07%
2021/02/25	0	27.08	10	27.00	27.00	-10	5,412	-0.18%
2021/02/24	22	27.22	1	27.40	27.10	21	5,440	0.39%
2021/02/23	7	27.06	34	27.25	27.00	-27	5,448	-0.50%
2021/02/22	9	27.48	8	27.36	27.35	1	5,688	0.02%
2021/02/19	20	26.30	17	26.34	26.65	3	6,017	0.05%
2021/02/18	9	26.00	51	25.87	26.25	-42	6,113	-0.69%
2021/02/17	10	25.82	12	25.99	25.90	-2	6,107	-0.03%
2021/02/05	4	24.83	0	0.00	24.80	4	6,058	0.07%
2021/02/04	11	25.11	25	25.17	25.05	-14	6,091	-0.23%
2021/02/03	2	24.35	4	24.54	24.75	-2	6,167	-0.03%
2021/02/02	2	23.95	2	24.05	24.15	0	6,264	0.00%
2021/02/01	5	23.78	4	23.75	23.80	1	6,643	0.02%
2021/01/29	5	24.54	1	24.35	24.00	4	6,964	0.06%
2021/01/28	17	24.85	1	24.70	24.90	16	7,073	0.23%
2021/01/27	17	25.27	42	25.19	25.25	-25	7,075	-0.35%
2021/01/26	4	24.51	4	24.68	24.75	0	7,073	0.00%
2021/01/25	8	24.35	11	24.48	24.75	-3	7,075	-0.04%
2021/01/22	2	23.98	2	23.85	24.35	0	7,141	0.00%
2021/01/21	4	23.80	4	23.99	23.65	0	7,154	0.00%
2021/01/20	7	24.22	2	24.00	23.90	5	7,158	0.07%
2021/01/19	11	25.22	3	25.32	25.05	8	7,121	0.11%
2021/01/18	2	24.80	90	24.90	25.00	-88	7,119	-1.24%
2021/01/15	6	25.85	54	25.48	25.30	-48	7,110	-0.68%
2021/01/14	2	26.25	0	0.00	26.25	2	7,098	0.03%
2021/01/13	13	26.33	0	0.00	26.25	13	7,133	0.18%
2021/01/12	149	27.14	10	26.74	26.20	139	7,321	1.90%	大買/鉅額交易
2021/01/11	22	26.33	13	26.46	26.75	9	7,379	0.12%
2021/01/08	5	27.30	14	27.61	27.35	-9	7,427	-0.12%
2021/01/07	14	27.25	0	0.00	27.30	14	7,439	0.19%
2021/01/06	1	26.60	0	0.00	26.85	1	7,480	0.01%
2021/01/05	10	28.30	10	28.05	27.75	0	7,424	0.00%
2021/01/04	17	27.89	5.6	28.01	27.85	11.4	7,359	0.16%
2020/12/31	0	0.00	27	28.23	28.00	-27	7,285	-0.37%
2020/12/30	3	28.15	6	27.77	28.00	-3	7,131	-0.04%
2020/12/28	12	27.90	12	27.81	27.55	0	7,112	0.00%
2020/12/25	6	27.46	103	27.38	27.25	-97	7,078	-1.37%	大賣/
2020/12/24	101	27.45	14	26.86	26.90	87	6,897	1.26%	大買/
2020/12/23	20	26.52	13	26.66	26.45	7	6,861	0.10%
2020/12/22	2	26.70	29	26.72	26.60	-27	6,861	-0.39%
2020/12/21	4	26.20	6	26.27	26.45	-2	6,825	-0.03%
2020/12/18	15	26.04	4	25.95	25.90	11	6,894	0.16%
2020/12/17	12	26.20	5	26.31	26.25	7	6,978	0.10%
2020/12/16	7	26.31	4	26.44	26.25	3	7,472	0.04%
2020/12/15	22	26.75	47	26.88	26.30	-25	7,828	-0.32%
2020/12/14	34	27.14	3	26.73	27.15	31	7,805	0.40%
2020/12/11	10	26.20	2	26.15	26.05	8	7,901	0.10%
2020/12/10	15	26.85	17	26.40	26.30	-2	7,857	-0.03%
2020/12/09	3	26.98	20	26.96	26.85	-17	7,885	-0.22%
2020/12/08	16	27.43	10	27.50	27.15	6	7,860	0.08%
2020/12/07	0	0.00	2	26.75	26.75	-2	7,793	-0.03%
2020/12/04	6	27.25	5	27.07	27.00	1	7,750	0.01%
2020/12/03	5	27.44	14	27.21	27.10	-9	7,708	-0.12%
2020/12/02	22	27.64	6	27.40	27.25	16	7,672	0.21%
2020/12/01	9	27.75	15	27.63	27.75	-6	7,574	-0.08%
2020/11/30	8	28.28	3	28.00	28.00	5	7,525	0.07%
2020/11/27	10	27.94	7	27.86	28.10	3	7,457	0.04%
2020/11/26	140	28.70	141	28.15	28.15	-1	7,499	-0.01%	大買/大賣/
2020/11/25	66	27.75	77	27.92	28.35	-11	7,213	-0.15%
2020/11/24	6	26.43	1	26.35	26.35	5	6,411	0.08%
2020/11/20	2	26.55	5	26.41	26.20	-3	6,264	-0.05%
2020/11/19	45	26.92	48	26.78	26.60	-3	6,208	-0.05%
2020/11/18	134	26.29	113	26.16	26.95	21	5,928	0.35%	大買/大賣/
2020/11/17	145	25.32	14	25.49	25.85	131	5,496	2.38%	大買/鉅額交易
2020/11/16	7	25.06	2	25.25	24.90	5	5,391	0.09%
2020/11/13	1	25.25	30	25.08	25.10	-29	5,377	-0.54%
2020/11/12	17	24.90	17	24.99	24.90	0	5,365	0.00%
2020/11/11	25	25.38	27	25.97	25.15	-2	5,328	-0.04%
2020/11/10	20	25.52	26	25.70	25.60	-6	5,230	-0.11%
2020/11/09	63	25.85	95	25.78	25.95	-32	5,122	-0.62%
2020/11/06	103	25.18	105	25.24	25.40	-2	4,746	-0.04%	大買/大賣/
2020/11/05	11	24.38	17	24.54	24.90	-6	4,438	-0.14%
2020/11/04	15	24.02	1	24.35	23.90	14	4,351	0.32%
2020/11/03	48	23.83	13	24.06	24.10	35	4,350	0.80%
2020/11/02	11	23.44	1	23.50	23.35	10	4,305	0.23%
2020/10/30	15	23.88	73	24.24	23.60	-58	4,311	-1.35%
2020/10/29	2	23.53	4	23.00	24.00	-2	4,260	-0.05%
2020/10/28	6	23.75	5	23.97	23.45	1	4,324	0.02%
2020/10/27	8	23.80	6	23.92	23.80	2	4,311	0.05%
2020/10/26	8	23.95	44	24.38	23.95	-36	4,348	-0.83%
2020/10/23	0	0.00	47	24.25	24.20	-47	4,357	-1.08%
2020/10/22	4	23.96	0	0.00	23.95	4	4,367	0.09%
2020/10/21	20	24.70	0	0.00	24.65	20	4,339	0.46%
2020/10/20	35	25.61	58	25.38	25.15	-23	4,338	-0.53%
2020/10/19	19	25.37	11	25.06	25.45	8	4,152	0.19%
2020/10/16	7	24.59	18	24.61	24.55	-11	3,999	-0.28%
2020/10/15	0	0.00	10	23.85	23.85	-10	3,872	-0.26%
2020/10/14	2	24.30	4	24.12	24.50	-2	3,855	-0.05%
2020/10/13	5	23.67	1	23.25	23.80	4	3,875	0.10%
2020/10/12	3	23.82	0	0.00	23.35	3	3,883	0.08%
2020/10/08	15	23.80	3	24.03	23.35	12	3,923	0.31%
2020/10/07	61	24.34	1.1	24.20	23.95	59.9	3,967	1.51%
2020/10/06	1	24.85	14	24.36	24.35	-13	4,023	-0.32%
2020/10/05	16	24.13	80	24.38	24.60	-64	4,152	-1.54%
2020/09/30	24	22.46	10	22.80	24.00	14	4,329	0.32%
2020/09/29	26	22.36	16	22.54	22.25	10	4,325	0.23%
2020/09/28	10	22.45	30	22.77	22.45	-20	4,611	-0.43%
2020/09/25	7	22.24	7	22.35	22.30	0	4,928	0.00%
2020/09/24	1	22.70	8	22.69	22.40	-7	5,015	-0.14%
2020/09/23	10	24.93	6	24.16	23.60	4	5,169	0.08%
2020/09/22	0	0.00	14	24.79	24.65	-14	5,105	-0.27%
2020/09/21	43	25.86	28	25.89	25.80	15	5,109	0.29%
2020/09/18	14	24.61	14	24.56	25.20	0	4,658	0.00%
2020/09/17	10	23.27	3	23.12	23.40	7	4,376	0.16%
2020/09/16	27	23.34	55.1	23.05	23.30	-28.1	4,668	-0.60%
2020/09/15	61	22.53	2	22.65	22.50	59	4,539	1.30%
2020/09/14	49	22.76	102	23.19	22.75	-53	4,552	-1.16%	大賣/
2020/09/11	9	21.94	0	0.00	22.00	9	4,530	0.20%
2020/09/10	4	22.50	5	22.61	22.35	-1	4,507	-0.02%
2020/09/09	4	22.30	20	22.57	22.55	-16	4,516	-0.35%
2020/09/08	4	22.43	8	22.53	22.45	-4	4,552	-0.09%
2020/09/07	10	22.43	8	22.51	22.35	2	4,560	0.04%
2020/09/04	5	22.09	0	0.00	22.25	5	4,617	0.11%
2020/09/03	0	0.00	5	22.95	22.50	-5	4,624	-0.11%
2020/09/02	19	22.83	2	23.05	22.85	17	4,659	0.36%
2020/09/01	22	23.42	18	23.33	23.45	4	4,628	0.09%
2020/08/31	0	0.00	2	22.80	22.55	-2	4,469	-0.04%
2020/08/28	4	22.08	11	21.91	21.95	-7	4,443	-0.16%
2020/08/27	1	21.85	1	21.60	21.55	0	4,465	0.00%
2020/08/26	0	0.00	1	21.65	21.60	-1	4,480	-0.02%
2020/08/25	0	0.00	3	21.52	21.55	-3	4,515	-0.07%
2020/08/24	0	0.00	0.9	21.65	21.65	-0.9	4,521	-0.02%
2020/08/21	1	20.85	6	21.34	21.80	-5	4,553	-0.11%
2020/08/20	8	20.93	0	0.00	20.60	8	4,573	0.17%
2020/08/18	0	0.00	3	22.12	22.05	-3	4,721	-0.06%
2020/08/17	6	21.80	11	21.85	21.80	-5	4,775	-0.10%
2020/08/14	13	21.67	12	21.71	21.80	1	4,957	0.02%
2020/08/13	5	21.27	20	21.28	21.05	-15	5,053	-0.30%
2020/08/12	7	21.19	6	21.28	21.20	1	5,497	0.02%
2020/08/11	14	21.89	14	21.80	21.45	0	5,638	0.00%
2020/08/10	9	23.10	8	23.03	23.05	1	5,739	0.02%
2020/08/07	0	0.00	30	22.80	22.65	-30	5,693	-0.53%
2020/08/06	0	0.00	16	23.00	22.95	-16	5,673	-0.28%
2020/08/05	6	23.02	0	0.00	23.00	6	5,656	0.11%
2020/08/04	16	23.57	7	23.23	23.20	9	5,634	0.16%
2020/08/03	22	22.38	20	22.45	23.80	2	5,592	0.04%
2020/07/31	10	22.50	0	0.00	22.45	10	5,499	0.18%
2020/07/30	0	0.00	1	22.65	22.70	-1	5,484	-0.02%
2020/07/24	0	0.00	10	22.40	21.60	-10	5,333	-0.19%
2020/07/23	12	22.95	10	22.96	22.60	2	5,280	0.04%
2020/07/22	10	23.03	0	0.00	23.10	10	5,250	0.19%
2020/07/21	6	22.95	0	22.80	22.75	6	5,227	0.11%
2020/07/20	26	22.48	37	22.60	22.90	-11	5,198	-0.21%
2020/07/17	14	23.20	2	22.90	22.85	12	5,155	0.23%
2020/07/16	1	24.05	1	24.40	24.05	0	5,057	0.00%
2020/07/15	3	24.07	1	24.45	23.90	2	5,021	0.04%
2020/07/14	4	25.00	0	0.00	24.35	4	4,964	0.08%
2020/07/13	105	25.56	105	25.42	25.15	0	4,879	0.00%	大買/大賣/
2020/07/10	16	25.49	15	25.66	25.50	1	4,784	0.02%
2020/07/09	114	28.88	76	28.46	27.45	38	4,574	0.83%	大買/
2020/07/08	0	0.00	1	28.10	28.15	-1	4,146	-0.02%
2020/07/07	85	26.27	43	26.40	25.60	42	4,013	1.05%
2020/07/06	113	26.42	18	26.94	27.00	95	3,717	2.56%	大買/
2020/07/03	33	24.55	102	24.55	24.55	-69	3,347	-2.06%	大賣/
2020/07/02	80	22.29	7	22.23	22.35	73	3,210	2.27%
2020/07/01	40	21.11	0	0.00	20.90	40	2,985	1.34%
2020/06/30	13	21.68	45	21.82	21.40	-32	2,943	-1.09%
2020/06/29	0	0.00	5	21.20	21.70	-5	2,828	-0.18%
2020/06/24	6	21.20	2	21.05	20.95	4	2,766	0.14%
2020/06/23	20	21.49	37	21.47	22.25	-17	2,669	-0.64%
2020/06/22	2	20.60	9	20.09	20.60	-7	2,348	-0.30%
2020/06/18	7	20.87	1	20.50	20.55	6	2,303	0.26%
2020/06/17	2	20.00	0	0.00	19.95	2	2,224	0.09%
2020/06/16	0	0.00	0.1	20.05	20.05	-0.1	2,224	0.00%
2020/06/15	1	19.60	1	20.25	20.15	0	2,224	0.00%
2020/06/12	6	19.15	6	19.25	19.30	0	2,188	0.00%
2020/06/11	4	19.65	7	19.87	19.45	-3	2,182	-0.14%
2020/06/10	4	19.45	0	0.00	19.65	4	2,114	0.19%
2020/06/09	4	19.51	0	0.00	19.40	4	2,109	0.19%
2020/06/08	1	20.60	0	0.00	20.40	1	2,077	0.05%
2020/06/05	0	0.00	2	20.90	20.80	-2	2,061	-0.10%
2020/06/04	4	20.95	3	21.07	20.85	1	2,056	0.05%
2020/06/03	1	20.65	2	20.63	20.65	-1	2,025	-0.05%
2020/06/02	11	20.15	10	20.20	20.10	1	1,986	0.05%
2020/06/01	38	20.64	42	21.18	20.55	-4	1,979	-0.20%
2020/05/29	5	20.55	1	20.40	20.45	4	2,020	0.20%
2020/05/28	12	20.14	2	20.58	20.10	10	2,021	0.49%
2020/05/27	1	20.15	37	20.68	20.40	-36	1,992	-1.81%
2020/05/26	5	20.80	37	20.80	20.75	-32	1,943	-1.65%
2020/05/25	67	22.11	1	22.25	21.75	66	1,853	3.56%
2020/05/22	44	21.85	9	21.71	21.55	35	1,764	1.98%
2020/05/21	63	22.44	31	22.85	22.25	32	1,770	1.81%
2020/05/20	48	21.78	30	21.93	21.85	18	1,594	1.13%
2020/05/19	8	22.11	167	21.99	22.30	-159	1,523	-10.44%	大賣/鉅額交易
2020/05/18	23	20.20	42	19.88	20.30	-19	1,065	-1.78%
2020/05/15	3	19.37	7	19.20	19.15	-4	913	-0.44%
2020/04/20	1	16.70	0	0.00	16.85	1	1,007	0.10%
2020/04/16	0	0.00	1	16.95	16.95	-1	1,005	-0.10%
2020/04/15	3	16.90	0	0.00	16.95	3	1,006	0.30%
2020/04/10	0	16.70	0	0.00	16.55	0	1,007	0.00%
2020/04/09	0	0.00	1	16.10	16.45	-1	1,006	-0.10%
2020/04/08	0	15.90	0	0.00	15.95	0	1,001	0.00%
2020/04/07	1	15.45	0	0.00	15.55	1	997	0.10%
2020/03/26	3	14.60	2	14.85	14.95	1	978	0.10%
2020/03/19	0	0.00	51	13.26	13.25	-51	951	-5.36%
2020/03/16	0	0.00	0.1	16.30	15.90	-0.1	916	-0.01%
2020/03/12	10	17.50	45	17.54	17.35	-35	891	-3.93%
2020/03/11	10	18.44	10	18.55	18.30	0	858	0.00%
2020/03/10	43	18.35	13	18.49	18.50	30	852	3.52%
2020/03/09	0	0.00	11	18.41	18.40	-11	838	-1.31%
2020/03/06	8	19.04	4	19.21	18.95	4	825	0.48%
2020/03/05	12	19.43	1	19.50	19.15	11	815	1.35%
2020/03/04	64	19.02	129	19.52	19.30	-65	797	-8.15%	大賣/
2020/03/03	33	18.80	15	18.73	18.80	18	712	2.53%
2020/03/02	20	18.33	13	18.20	18.55	7	693	1.01%
2020/02/27	10	18.45	2	18.60	18.30	8	681	1.17%
2020/02/26	20	18.45	2	18.50	18.50	18	669	2.69%
2020/02/25	17	18.78	6	18.92	18.65	11	658	1.67%
2020/02/24	27	19.21	51	19.28	18.95	-24	648	-3.70%
2020/02/21	8	19.04	5	18.83	19.10	3	565	0.53%
2020/02/20	6	18.67	21	18.88	18.70	-15	544	-2.75%
2020/02/17	4	18.43	0	0.00	18.40	4	499	0.80%
2020/02/14	2	18.40	0	0.00	18.50	2	500	0.40%
2020/02/12	0	0.00	6	18.65	18.60	-6	499	-1.20%
2020/02/11	20	18.59	7	18.64	18.50	13	500	2.60%
2020/02/10	9	18.41	0	0.00	18.40	9	490	1.84%
2020/02/07	6	18.65	11	18.65	18.60	-5	487	-1.03%
2020/02/06	2	18.80	0	0.00	18.75	2	484	0.41%
2020/02/05	7	19.00	2	18.90	18.85	5	485	1.03%
2020/02/04	11	19.19	1	19.10	19.00	10	480	2.08%
2020/02/03	1	18.50	0	0.00	18.50	1	436	0.23%
2020/01/31	0	0.00	1	19.35	19.00	-1	419	-0.24%
2020/01/30	0	0.00	1.7	18.18	18.45	-1.7	313	-0.54%
2020/01/20	5	18.25	10	18.30	18.25	-5	299	-1.67%
2020/01/15	0	0.00	15	18.44	18.40	-15	328	-4.57%
2020/01/14	15	18.40	0	0.00	18.50	15	338	4.43%
2020/01/13	0	0.00	0.3	18.25	18.30	-0.3	368	-0.09%
2020/01/08	4	18.16	1	18.15	18.10	3	373	0.80%
2020/01/03	0	0.00	1	18.45	18.45	-1	391	-0.26%
2019/12/23	0	0.00	1	18.50	18.50	-1	413	-0.24%
2019/12/11	0	0.00	10	18.35	18.35	-10	419	-2.38%
2019/12/10	0	0.00	18	18.44	18.40	-18	419	-4.29%
2019/12/04	0	0.00	5	18.50	18.50	-5	417	-1.20%
2019/11/28	0	0.00	3	18.70	18.70	-3	422	-0.71%
2019/11/25	3	18.70	0	0.00	18.75	3	426	0.70%
2019/11/20	1	18.60	0	0.00	18.55	1	427	0.23%
2019/11/19	2	18.60	0	0.00	18.65	2	429	0.47%
2019/11/15	21	18.58	2	18.75	18.60	19	436	4.36%
2019/11/14	1	18.55	0	0.00	18.60	1	436	0.23%
2019/11/12	0	0.00	0.1	18.90	19.00	-0.1	423	-0.02%
2019/11/11	5	18.90	0	0.00	18.90	5	424	1.18%
2019/10/29	1	19.15	0	0.00	19.25	1	413	0.24%
2019/10/28	0	19.20	0	0.00	19.20	0	412	0.00%
2019/10/24	0	0.00	5	19.45	19.45	-5	434	-1.15%
2019/10/21	7	19.56	7	19.59	19.40	0	403	0.00%
2019/10/18	6	19.13	14.1	19.17	19.10	-8.1	365	-2.21%
2019/10/17	11	19.03	12	19.10	19.10	-1	358	-0.28%
2019/10/15	10	19.05	8	19.10	19.00	2	355	0.56%
2019/10/14	0	0.00	5	19.25	19.10	-5	353	-1.42%
2019/10/09	5	18.95	5	19.15	18.95	0	340	0.00%
2019/10/08	0	0.00	6	18.79	18.80	-6	334	-1.80%
2019/10/04	0	0.00	20	18.95	18.80	-20	351	-5.68%
2019/10/01	0	0.00	5	19.10	19.10	-5	347	-1.44%
2019/09/27	5	19.05	25	19.15	19.05	-20	342	-5.84%
2019/09/26	0	0.00	5	19.00	19.00	-5	333	-1.50%
2019/09/25	23	18.97	0	0.00	18.90	23	331	6.95%
2019/09/24	1	18.90	6	19.00	18.90	-5	329	-1.52%
2019/09/23	0	0.00	4	19.05	18.85	-4	324	-1.23%
2019/09/20	10	18.92	19	18.87	18.90	-9	319	-2.81%
2019/09/18	0	0.00	1	18.80	18.60	-1	308	-0.32%
2019/09/12	10	18.60	10	18.65	18.60	0	307	0.00%
2019/09/11	10	18.60	0	0.00	18.70	10	305	3.27%
2019/09/05	0	0.00	6	18.78	18.75	-6	301	-1.99%
2019/09/04	0	0.00	5	18.85	18.90	-5	296	-1.68%
2019/09/02	2	18.70	0	0.00	18.70	2	299	0.67%
2019/08/30	20	18.68	40.1	18.69	18.70	-20.1	298	-6.72%
2019/08/26	1	18.20	10	18.20	18.15	-9	290	-3.10%
2019/08/23	0	0.00	6	18.30	18.40	-6	288	-2.08%
2019/08/20	21	18.35	0	0.00	18.30	21	289	7.25%
2019/08/15	1	18.40	0	0.00	18.50	1	292	0.34%
2019/08/12	1	18.55	0	0.00	18.45	1	297	0.34%
2019/08/02	0	0.00	21	18.57	18.55	-21	295	-7.11%
2019/07/30	0	0.00	1	18.75	18.65	-1	296	-0.34%
2019/07/29	0	0.00	11	19.50	19.40	-11	293	-3.75%
2019/07/26	0	0.00	1	19.15	19.15	-1	265	-0.38%
2019/07/25	0	0.00	5	19.20	19.25	-5	257	-1.94%
2019/07/24	0	0.00	5	19.15	19.20	-5	256	-1.95%
2019/07/22	9	18.95	0	0.00	19.00	9	255	3.52%
2019/07/17	11	19.10	0	0.00	19.00	11	263	4.17%
2019/07/12	5	19.30	0	0.00	19.05	5	304	1.64%
2019/07/11	1	19.40	1	19.30	19.20	0	320	0.00%
2019/07/10	5	19.05	6	18.91	18.95	-1	316	-0.32%
2019/07/03	0	0.00	2	18.68	18.60	-2	318	-0.63%
2019/07/02	0	0.00	1	18.50	18.50	-1	324	-0.31%
2019/06/27	0	0.00	1	18.60	18.60	-1	341	-0.29%
2019/06/26	2	18.35	2	18.50	18.50	0	342	0.00%
2019/06/25	0	0.00	9	18.63	18.45	-9	344	-2.61%
2019/06/18	4	18.45	15	18.50	18.50	-11	363	-3.03%
2019/06/17	5	18.45	4	18.55	18.55	1	368	0.27%
2019/06/12	0	0.00	10	18.50	18.50	-10	380	-2.63%
2019/06/11	10	18.45	0	0.00	18.40	10	386	2.59%
2019/06/10	1	18.60	10	18.68	18.55	-9	385	-2.33%
2019/06/04	3	18.18	1	18.25	18.15	2	403	0.50%
2019/05/31	1	18.25	0	0.00	18.35	1	410	0.24%
2019/05/23	1	18.25	0	0.00	18.05	1	466	0.21%
2019/05/22	11	18.40	0	0.00	18.35	11	468	2.35%
2019/05/21	10	18.31	0	0.00	18.40	10	477	2.09%
2019/05/17	3	18.38	3	18.40	18.35	0	492	0.00%
2019/05/16	1	18.50	0	0.00	18.50	1	534	0.19%
2019/05/13	2	18.70	0	0.00	18.55	2	667	0.30%
2019/05/10	1	18.80	0	0.00	18.80	1	667	0.15%
2019/05/07	1	19.15	0	0.00	19.15	1	656	0.15%
2019/05/06	0	0.00	11	19.23	19.10	-11	656	-1.68%
2019/05/03	0	0.00	60	19.40	19.40	-60	649	-9.23%
2019/04/29	0	0.00	3	19.30	19.30	-3	648	-0.46%
2019/04/26	0	0.00	3	19.45	19.45	-3	647	-0.46%
2019/04/23	0	0.00	1	19.80	19.80	-1	646	-0.15%
2019/04/22	4	19.98	1	19.95	19.85	3	638	0.47%
2019/04/18	0	0.00	4	19.63	19.45	-4	606	-0.66%
2019/04/17	1	19.75	0	0.00	19.55	1	601	0.17%
2019/04/15	0	19.15	0	0.00	19.15	0	578	0.00%
2019/04/12	0	0.00	12	19.15	19.15	-12	581	-2.06%
2019/04/10	0	0.00	5	19.45	19.45	-5	575	-0.87%
2019/04/09	7	19.32	1	19.30	19.25	6	572	1.05%
2019/04/03	0	0.00	10	19.26	19.30	-10	565	-1.77%
2019/04/02	5	19.05	0	0.00	19.05	5	557	0.90%
2019/04/01	5	19.20	0	0.00	19.15	5	567	0.88%
2019/03/29	0	0.00	1	19.00	19.10	-1	562	-0.18%
2019/03/27	0	0.00	1	19.10	19.05	-1	566	-0.18%
2019/03/26	0	0.00	2	19.00	19.15	-2	570	-0.35%
2019/03/25	1	19.05	15	19.05	19.00	-14	584	-2.40%
2019/03/21	2	19.35	0	0.00	19.30	2	584	0.34%
2019/03/19	0	0.00	5	19.45	19.45	-5	587	-0.85%
2019/03/15	2	19.45	0	0.00	19.45	2	590	0.34%
2019/03/13	0	0.00	24	19.64	19.50	-24	624	-3.84%
2019/03/12	9	19.60	0	0.00	19.65	9	660	1.36%
2019/03/11	5	19.40	0	0.00	19.40	5	679	0.74%
2019/03/06	1	19.70	4	19.85	19.80	-3	684	-0.44%
2019/03/05	6	19.93	3	19.80	19.75	3	682	0.44%
2019/03/04	2	20.18	1	20.45	20.15	1	670	0.15%
2019/02/27	20	20.46	0	0.00	20.40	20	657	3.04%
2019/02/22	0	0.00	5	20.25	20.20	-5	641	-0.78%
2019/02/21	6	20.24	0	0.00	20.15	6	684	0.88%
2019/02/20	11	20.33	1	20.40	20.15	10	689	1.45%
2019/02/19	2	20.15	0	0.00	20.15	2	679	0.29%
2019/02/15	25	20.46	12	20.70	20.45	13	660	1.97%
2019/02/14	6	20.45	24	20.40	20.45	-18	618	-2.91%
2019/02/13	5	19.94	0	0.00	20.20	5	579	0.86%
2019/02/12	11	20.34	46	20.17	20.10	-35	561	-6.23%
2019/02/11	0	0.00	10	18.95	19.05	-10	492	-2.03%
2019/01/16	0	0.00	1	18.95	18.75	-1	591	-0.17%
2019/01/10	2	18.75	0	0.00	18.80	2	607	0.33%
2019/01/09	19	18.71	17	18.81	18.85	2	612	0.33%
2019/01/07	0	0.00	1	18.60	18.65	-1	617	-0.16%
2019/01/04	1	18.10	12	18.21	18.30	-11	626	-1.76%
2018/12/27	5	18.85	0	0.00	18.85	5	699	0.71%
2018/12/24	20	19.29	20	19.18	19.25	0	740	0.00%
2018/12/21	6	18.62	5	18.70	18.80	1	743	0.13%
2018/12/20	20	19.03	0	0.00	18.75	20	749	2.67%
2018/12/19	16	19.13	5	19.35	19.00	11	758	1.45%
2018/12/18	19	19.29	35	19.27	19.20	-16	789	-2.03%
2018/12/17	10	19.05	10	19.20	19.20	0	779	0.00%
2018/12/13	5	19.09	0	0.00	19.00	5	912	0.55%
2018/12/12	16	19.26	19	19.39	19.05	-3	918	-0.33%
2018/12/11	1	18.80	0	0.00	18.85	1	915	0.11%
2018/12/10	1	19.05	0	0.00	18.80	1	933	0.11%
2018/12/07	19	19.27	0	0.00	19.20	19	930	2.04%
2018/12/06	17	19.66	6	20.15	19.30	11	926	1.19%
2018/12/05	2	19.55	17	19.85	19.90	-15	900	-1.67%
2018/12/04	0	0.00	1	19.85	19.60	-1	895	-0.11%
2018/12/03	12	19.21	0	0.00	19.40	12	903	1.33%
2018/11/30	1	18.90	0	0.00	18.90	1	937	0.11%
2018/11/28	0	0.00	0.3	18.90	19.00	-0.3	935	-0.03%
2018/11/26	0	0.00	2	19.00	19.00	-2	951	-0.21%
2018/11/22	5	18.90	0	0.00	18.85	5	1,041	0.48%
2018/11/21	55	19.03	0	0.00	19.15	55	1,041	5.28%
2018/11/20	0	0.00	55	19.35	19.15	-55	1,037	-5.30%
2018/11/19	0	0.00	2	19.00	19.10	-2	993	-0.20%
2018/11/16	1	18.65	0	0.00	18.60	1	984	0.10%
2018/11/13	1	18.25	0	0.00	18.25	1	993	0.10%
2018/11/08	2	18.45	1	18.80	18.45	1	1,014	0.10%
2018/11/06	6	18.36	1	18.60	18.30	5	1,069	0.47%
2018/11/05	10	18.70	0	0.00	18.70	10	1,075	0.93%
2018/11/02	41	18.80	0	0.00	18.70	41	1,102	3.72%
2018/11/01	0	0.00	52	19.10	18.60	-52	1,115	-4.66%
2018/10/31	0	0.00	6	18.52	18.95	-6	1,100	-0.55%
2018/10/29	0	0.00	1	17.90	17.85	-1	1,139	-0.09%
2018/10/25	2	17.90	42	18.24	17.90	-40	1,148	-3.48%
2018/10/23	40	18.43	2	18.40	18.55	38	1,140	3.33%
2018/10/17	0.3	18.20	0	0.00	18.20	0.3	1,172	0.02%
2018/10/16	0	0.00	4	18.30	18.15	-4	1,181	-0.34%
2018/10/15	0	0.00	8	18.08	18.00	-8	1,223	-0.65%
2018/10/12	0	0.00	1	17.95	18.00	-1	1,357	-0.07%
2018/10/11	16	17.86	4	18.19	17.50	12	1,392	0.86%
2018/10/09	1	19.30	13	19.36	19.30	-12	1,370	-0.88%
2018/10/08	1	19.35	3	19.60	19.40	-2	1,399	-0.14%
2018/10/05	17	19.72	15	19.54	19.45	2	1,467	0.14%
2018/10/04	24	19.97	16	20.07	19.95	8	1,520	0.53%
2018/10/03	5	20.05	6	20.23	20.10	-1	1,582	-0.06%
2018/09/28	1	20.25	1	20.40	20.25	0	1,998	0.00%
2018/09/26	8	20.54	5	20.60	20.45	3	2,148	0.14%
2018/09/25	0	0.00	1	20.85	20.35	-1	2,762	-0.04%
2018/09/21	5	20.04	5	20.16	20.20	0	3,052	0.00%
2018/09/20	3	19.92	0	0.00	19.95	3	3,065	0.10%
2018/09/19	6	20.73	38	20.92	20.20	-32	3,054	-1.05%
2018/09/18	45	20.24	16	20.29	20.20	29	2,948	0.98%
2018/09/17	1	20.05	13	20.22	20.15	-12	2,956	-0.41%
2018/09/14	20	20.26	11	19.99	20.20	9	2,961	0.30%
2018/09/13	1	19.85	2	19.90	19.75	-1	2,959	-0.03%
2018/09/12	4	19.65	8	19.75	19.75	-4	3,069	-0.13%
2018/09/11	16	19.64	0	0.00	19.75	16	3,099	0.52%
2018/09/10	3	19.67	0	0.00	19.55	3	3,112	0.10%
2018/09/07	18	19.94	3	20.55	19.85	15	3,102	0.48%
2018/09/06	3	20.35	8	20.48	20.30	-5	3,089	-0.16%
2018/09/04	11	19.80	1	19.95	19.90	10	3,374	0.30%
2018/09/03	11	19.95	0	0.00	19.70	11	3,565	0.31%
2018/08/31	9	19.90	25	20.13	20.05	-16	3,570	-0.45%
2018/08/30	6	20.14	101	20.11	20.05	-95	3,597	-2.64%	大賣/
2018/08/29	45	19.36	13	19.18	19.60	32	3,539	0.90%
2018/08/28	10	19.05	5	19.15	19.05	5	3,555	0.14%
2018/08/27	3	18.95	16	19.06	19.10	-13	3,585	-0.36%
2018/08/24	10	18.95	0	0.00	18.85	10	3,638	0.27%
2018/08/23	10	19.00	25	19.06	19.05	-15	3,967	-0.38%
2018/08/22	10	19.03	5	19.10	19.05	5	4,082	0.12%
2018/08/21	7	18.95	31	19.16	19.25	-24	4,083	-0.59%
2018/08/20	10	18.98	0	0.00	19.00	10	4,093	0.24%
2018/08/17	10	19.10	5	19.15	19.15	5	4,106	0.12%
2018/08/16	6	18.59	6	18.72	19.05	0	4,138	0.00%
2018/08/15	35	19.00	15	19.10	18.95	20	4,240	0.47%
2018/08/14	23	19.07	5	19.20	19.15	18	4,300	0.42%
2018/08/13	41	19.19	10	19.30	18.85	31	4,302	0.72%
2018/08/10	21	19.88	0	0.00	19.90	21	4,253	0.49%
2018/08/09	0	0.00	53	20.32	20.05	-53	4,247	-1.25%
2018/08/08	20	19.93	25	20.10	20.05	-5	4,233	-0.12%
2018/08/07	41	20.02	0	0.00	19.90	41	4,219	0.97%
2018/08/06	1	20.15	0	0.00	20.05	1	4,215	0.02%
2018/08/03	1	20.65	1	20.70	20.30	0	4,209	0.00%
2018/08/02	0	0.00	12	20.22	19.95	-12	4,164	-0.29%
2018/07/31	0	0.00	8	20.00	20.10	-8	4,144	-0.19%
2018/07/30	25	19.92	0	0.00	19.85	25	4,140	0.60%
2018/07/27	10	20.03	0	0.00	20.10	10	4,127	0.24%
2018/07/25	0	0.00	3	20.22	20.15	-3	4,113	-0.07%
2018/07/24	3	20.23	1	20.35	20.40	2	4,092	0.05%
2018/07/23	2	20.25	15	20.25	20.20	-13	4,082	-0.32%
2018/07/20	26	20.48	0	0.00	20.45	26	4,075	0.64%
2018/07/19	71	21.10	253	21.46	20.60	-182	4,032	-4.51%	大賣/鉅額交易
2018/07/18	231	21.10	80	21.22	21.35	151	3,902	3.87%	大買/鉅額交易
2018/07/17	7	20.84	2	20.85	20.75	5	3,862	0.13%
2018/07/16	1	21.55	1	21.00	21.00	0	3,837	0.00%
2018/07/13	10	21.57	25	21.80	21.55	-15	3,804	-0.39%
2018/07/12	56	21.87	45	21.66	21.60	11	3,740	0.29%
2018/07/11	75	21.15	76	21.41	21.65	-1	3,675	-0.03%
2018/07/10	139	21.56	235	21.83	21.40	-96	3,610	-2.66%	大買/大賣/
2018/07/09	165	21.70	62	21.80	21.80	103	3,425	3.01%	大買/鉅額交易
2018/07/06	49	20.10	16	20.38	20.85	33	3,218	1.03%
2018/07/05	14	21.06	0	0.00	20.00	14	3,163	0.44%
2018/07/04	27	20.89	22	21.08	21.45	5	3,095	0.16%
2018/07/03	211	21.60	432	22.47	21.35	-221	3,010	-7.34%	大買/大賣/鉅額交易
2018/07/02	125	21.39	124	20.80	21.60	1	2,391	0.04%	大買/大賣/
2018/06/29	97	19.80	19	19.71	19.65	78	2,070	3.77%
2018/06/28	65	19.94	16	20.03	19.65	49	2,054	2.39%
2018/06/27	27	20.10	7	20.21	19.90	20	2,050	0.98%
2018/06/26	69	20.07	10	20.25	20.15	59	2,045	2.88%
2018/06/25	6	20.35	0	0.00	20.20	6	2,033	0.30%
2018/06/22	0	0.00	0	20.50	20.40	0	2,027	0.00%
2018/06/21	129	20.90	191	21.28	20.80	-62	2,013	-3.08%	大買/大賣/
2018/06/20	35	19.86	35	19.92	20.75	0	1,914	0.00%
2018/06/19	0	0.00	5	20.05	20.05	-5	1,887	-0.26%
2018/06/15	42	20.47	0	0.00	20.45	42	1,869	2.25%
2018/06/14	1	20.65	6	20.85	20.65	-5	1,857	-0.27%
2018/06/13	68	21.13	23	21.21	20.80	45	1,842	2.44%
2018/06/12	110	21.58	167	21.77	21.50	-57	1,787	-3.19%	大買/大賣/
2018/06/11	11	21.20	24	21.09	21.10	-13	1,521	-0.85%
2018/06/08	1	19.85	10	19.91	19.85	-9	1,333	-0.67%
2018/06/07	0	0.00	1	20.35	19.80	-1	1,334	-0.07%
2018/06/06	2	19.85	0.2	19.70	19.70	1.8	1,332	0.13%
2018/06/05	2	19.93	2	19.70	19.70	0	1,381	0.00%
2018/06/04	27	20.22	6	20.15	20.00	21	1,355	1.55%
2018/06/01	40	20.55	21	20.45	20.20	19	1,339	1.42%
2018/05/31	159	21.51	321	21.85	21.05	-162	1,316	-12.31%	大買/大賣/鉅額交易
2018/05/30	150	20.22	21	20.67	20.80	129	1,000	12.90%	大買/鉅額交易
2018/05/28	60	19.39	1	19.30	19.25	59	934	6.31%
2018/05/25	22	19.59	1	19.70	19.45	21	938	2.24%
2018/05/24	68	19.87	7	19.93	19.95	61	952	6.40%
2018/05/23	24	20.04	255	20.08	20.00	-231	1,032	-22.38%	大賣/鉅額交易
2018/05/22	105	19.69	14	19.65	19.80	91	961	9.47%	大買/
2018/05/21	3	19.20	2	19.35	19.15	1	896	0.11%
2018/05/17	2	18.83	0	0.00	18.85	2	904	0.22%
2018/05/16	0	0.00	1	18.90	18.90	-1	909	-0.11%
2018/05/14	0	0.00	9	18.77	18.75	-9	958	-0.94%
2018/05/11	5	18.60	6	18.46	18.45	-1	967	-0.10%
2018/05/10	10	18.70	0	0.00	18.60	10	971	1.03%
2018/05/09	7	18.66	12	18.80	18.60	-5	1,037	-0.48%
2018/05/08	10	18.65	1	18.75	18.70	9	1,058	0.85%
2018/05/07	7	18.50	7	18.69	18.65	0	1,065	0.00%
2018/05/04	0	0.00	2	18.55	18.55	-2	1,085	-0.18%
2018/05/02	0	0.00	5	18.35	18.40	-5	1,098	-0.46%
2018/04/26	5	18.10	5	18.30	17.95	0	1,127	0.00%
2018/04/25	15	18.15	5	18.30	18.30	10	1,136	0.88%
2018/04/24	2	18.05	0	0.00	18.05	2	1,151	0.17%
2018/04/23	1	18.50	0	18.45	18.40	1	1,173	0.08%
2018/04/20	5	18.50	0	0.00	18.55	5	1,210	0.41%
2018/04/17	13	18.62	0	0.00	18.45	13	1,265	1.03%
2018/04/16	7	18.76	7	18.92	18.70	0	1,281	0.00%
2018/04/13	0	0.00	1	19.10	18.85	-1	1,341	-0.07%
2018/04/12	5	18.90	5	18.95	18.90	0	1,368	0.00%
2018/04/11	1	18.90	2	18.90	18.90	-1	1,395	-0.07%
2018/04/10	0	0.00	10	18.80	18.80	-10	1,434	-0.70%
2018/04/09	25	18.60	26	18.88	18.75	-1	1,478	-0.07%
2018/04/03	12	18.51	5	18.60	18.55	7	1,521	0.46%
2018/04/02	0	0.00	22	18.71	18.70	-22	1,717	-1.28%
2018/03/31	0	0.00	2	18.75	18.70	-2	1,785	-0.11%
2018/03/30	1	18.70	0	0.00	18.65	1	1,825	0.05%
2018/03/29	5	18.80	10	18.80	18.70	-5	1,863	-0.27%
2018/03/28	1	18.95	0	0.00	18.90	1	1,916	0.05%
2018/03/26	5	19.05	0	0.00	18.95	5	2,430	0.21%
2018/03/23	5	18.90	17	18.87	18.90	-12	2,441	-0.49%
2018/03/22	4	19.58	14	19.55	19.35	-10	2,460	-0.41%
2018/03/21	10	19.63	14	19.63	19.55	-4	2,487	-0.16%
2018/03/19	5	19.80	3	19.95	19.80	2	2,892	0.07%
2018/03/16	1	19.90	0	0.00	19.85	1	3,066	0.03%
2018/03/13	5	19.89	0	0.00	19.90	5	3,199	0.16%
2018/03/12	11	20.01	0	0.00	20.00	11	3,210	0.34%
2018/03/09	2	20.30	17	20.33	20.30	-15	3,181	-0.47%
2018/03/07	2	19.95	0	0.00	19.70	2	3,117	0.06%
2018/03/06	5	19.85	12	20.15	20.15	-7	3,109	-0.23%
2018/03/05	5	20.10	0	0.00	19.70	5	3,088	0.16%
2018/03/02	12	20.06	0	0.00	20.05	12	3,079	0.39%
2018/03/01	23	20.19	25	20.45	20.45	-2	3,076	-0.07%
2018/02/27	16	20.04	0	0.00	19.80	16	3,047	0.52%
2018/02/26	9	20.07	0	0.00	20.10	9	3,039	0.30%
2018/02/23	24	20.54	52	20.35	20.25	-28	3,026	-0.93%
2018/02/22	10	19.63	11	19.85	19.30	-1	2,920	-0.03%
2018/02/21	0	0.00	6	19.06	19.10	-6	2,887	-0.21%
2018/02/12	1	18.65	0	0.00	18.75	1	2,886	0.03%
2018/02/09	1	18.15	0	0.00	18.60	1	2,889	0.03%
2018/02/07	0	0.00	14	18.75	18.80	-14	2,925	-0.48%
2018/02/06	9	18.28	6	18.83	18.10	3	2,923	0.10%
2018/02/05	2	19.40	4	19.33	19.50	-2	2,912	-0.07%
2018/02/01	21	20.20	18	20.13	20.05	3	2,926	0.10%
2018/01/31	1	19.50	10	19.70	20.00	-9	2,902	-0.31%
2018/01/30	10	19.65	40	19.70	19.60	-30	2,900	-1.03%
2018/01/29	42	19.83	0	0.00	19.90	42	2,900	1.45%
2018/01/26	0	0.00	11	19.60	19.70	-11	2,888	-0.38%
2018/01/25	5	19.60	0	0.00	19.60	5	2,894	0.17%
2018/01/24	7	19.55	5	19.60	19.55	2	2,907	0.07%
2018/01/23	3	19.57	34	19.60	19.55	-31	2,972	-1.04%
2018/01/22	17	19.64	26	19.66	19.65	-9	3,049	-0.30%
2018/01/19	5	19.80	8	19.96	19.75	-3	3,079	-0.10%
2018/01/18	2	20.35	20	20.10	19.95	-18	3,078	-0.58%
2018/01/17	40	20.47	1	20.45	20.30	39	3,089	1.26%
2018/01/16	10	20.25	5	20.34	20.30	5	3,079	0.16%
2018/01/15	4	19.59	0	0.00	19.65	4	3,073	0.13%
2018/01/12	50	19.95	1	19.95	19.85	49	3,097	1.58%
2018/01/11	4	19.78	2	19.83	19.80	2	3,154	0.06%
2018/01/10	13	20.35	0	0.00	20.30	13	3,147	0.41%
2018/01/09	27	20.72	92	20.92	20.65	-65	3,157	-2.06%
2018/01/08	2	20.83	11	20.81	20.55	-9	3,120	-0.29%
2018/01/05	25	20.53	0	0.00	20.35	25	3,128	0.80%
2018/01/04	57	20.71	0	0.00	20.60	57	3,129	1.82%
2018/01/03	7	21.01	5	20.95	20.90	2	3,129	0.06%
2018/01/02	2	21.03	0	0.00	20.85	2	3,128	0.06%