欣銓 (3264)-康和-延平券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－康和-延平券商分點個股進出

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

康和-延平券商分點個股進出
康和-延平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
2024/04/23	0	0.00	1	77.70	77.70	-1	7,676	-0.01%
2024/04/22	0.1	77.00	1	77.30	77.70	-0.9	7,751	-0.01%
2024/04/18	0	0.00	1	79.50	80.00	-1	7,630	-0.01%
2024/04/16	0	0.00	2	77.90	78.30	-2	7,749	-0.03%
2024/04/15	0	0.00	1	79.00	79.00	-1	7,718	-0.01%
2024/04/12	1	79.30	12	79.30	79.30	-11	7,741	-0.14%
2024/04/11	5	79.00	0	0.00	80.00	5	7,753	0.06%
2024/04/10	15	80.00	0	0.00	79.50	15	7,790	0.19%
2024/04/09	1	81.10	0	0.00	80.80	1	7,710	0.01%
2024/04/08	0	0.00	1	81.50	81.50	-1	7,808	-0.01%
2024/04/03	1	81.30	1	81.40	81.30	0	7,877	0.00%
2024/04/02	1	83.00	0	0.00	82.40	1	7,892	0.01%
2024/04/01	12	82.98	0	0.00	82.60	12	7,925	0.15%
2024/03/29	1	83.60	0	0.00	83.60	1	7,995	0.01%
2024/03/27	1	78.60	1	83.90	84.00	0	7,619	0.00%
2024/03/22	1	83.10	0	0.00	81.90	1	7,656	0.01%
2024/03/21	0	0.00	1	85.80	85.80	-1	7,676	-0.01%
2024/03/19	1	87.00	13.2	84.66	85.60	-12.2	7,407	-0.16%
2024/03/18	2	80.10	0.3	79.17	80.90	1.7	7,155	0.02%
2024/03/13	0	0.00	1.1	78.32	77.80	-1.1	7,099	-0.02%
2024/03/12	1	76.60	0.1	78.30	77.60	0.9	7,120	0.01%
2024/03/08	1	80.90	2	79.90	79.10	-1	7,393	-0.01%
2024/03/07	0	0.00	8.1	77.60	78.60	-8.1	7,435	-0.11%
2024/03/06	0	0.00	1	76.40	77.00	-1	7,346	-0.01%
2024/03/05	0	0.00	2	76.50	76.60	-2	7,364	-0.03%
2024/03/04	2	76.30	1	75.60	76.10	1	7,230	0.01%
2024/03/01	0	0.00	2	73.25	72.70	-2	7,016	-0.03%
2024/02/26	0.2	72.80	0	0.00	72.50	0.2	6,876	0.00%
2024/02/23	1	74.20	0	0.00	74.10	1	6,867	0.01%
2024/02/22	0	0.00	194	74.05	74.80	-194	6,855	-2.83%	大賣/鉅額交易
2024/02/20	0	0.00	1	73.80	73.30	-1	6,821	-0.01%
2024/02/02	1	72.10	0	0.00	71.80	1	6,752	0.01%
2024/01/26	2	74.45	1	74.20	73.70	1	6,939	0.01%
2024/01/25	1	75.70	0	0.00	75.60	1	6,949	0.01%
2024/01/24	0	0.00	1	74.90	75.50	-1	6,955	-0.01%
2024/01/23	1	75.10	0	0.00	75.20	1	7,008	0.01%
2024/01/22	1	74.70	3	75.10	75.70	-2	6,986	-0.03%
2024/01/19	2	75.35	0	0.00	75.30	2	7,183	0.03%
2024/01/18	0	0.00	0.1	74.20	74.30	-0.1	7,100	0.00%
2024/01/17	1	73.70	3	73.27	72.90	-2	7,019	-0.03%
2024/01/16	1	73.70	0	0.00	73.20	1	6,960	0.01%
2024/01/11	3	70.50	0	0.00	70.60	3	6,927	0.04%
2024/01/09	1	71.30	0	0.00	71.00	1	6,789	0.01%
2024/01/08	1	71.60	0	0.00	71.20	1	6,765	0.01%
2024/01/04	1	71.60	0	0.00	72.80	1	6,733	0.01%
2024/01/03	0.1	72.60	0	0.00	72.40	0.1	6,664	0.00%
2024/01/02	0.1	73.20	0	0.00	73.30	0.1	6,628	0.00%
2023/12/29	2	74.65	0	0.00	74.00	2	6,534	0.03%
2023/12/28	1	74.10	0	0.00	73.90	1	6,491	0.02%
2023/12/27	2	74.55	1	74.50	74.60	1	6,507	0.02%
2023/12/26	0	0.00	1	73.90	73.90	-1	6,523	-0.02%
2023/12/25	2.1	73.36	0	0.00	72.90	2.1	6,440	0.03%
2023/12/22	1	74.30	1	75.20	75.20	0	6,332	0.00%
2023/12/20	6.1	76.33	0	0.00	76.10	6.1	6,188	0.10%
2023/12/19	0.1	76.00	1	76.90	76.80	-0.9	6,160	-0.01%
2023/12/18	0.2	78.55	0	0.00	78.50	0.2	6,053	0.00%
2023/12/15	1	82.10	0	0.00	81.00	1	6,103	0.02%
2023/12/14	20	82.40	20	82.00	82.00	0	6,079	0.00%
2023/12/13	0	0.00	2	81.00	80.40	-2	6,085	-0.03%
2023/12/12	0	0.00	1.1	80.07	80.60	-1.1	6,078	-0.02%
2023/12/07	193	78.24	0	0.00	77.50	193	6,546	2.95%	大買/鉅額交易
2023/12/06	1	79.50	1	79.50	79.80	0	6,603	0.00%
2023/12/05	0.1	76.70	4	77.40	76.40	-3.9	6,492	-0.06%
2023/12/04	1	77.85	3	77.33	77.50	-2	6,460	-0.03%
2023/12/01	13	73.15	15	73.47	74.40	-2	6,201	-0.03%
2023/11/30	1	71.00	3	71.00	70.40	-2	6,133	-0.03%
2023/11/27	0	0.00	1	68.80	68.70	-1	6,174	-0.02%
2023/11/22	20	70.10	2.1	70.10	70.20	17.9	6,305	0.28%
2023/11/21	0	0.00	0.1	69.20	68.90	-0.1	6,298	0.00%
2023/11/17	0	0.00	6	69.27	69.30	-6	6,529	-0.09%
2023/11/15	2	69.00	0	0.00	68.30	2	6,509	0.03%
2023/11/13	0	0.00	1	69.10	69.10	-1	6,486	-0.02%
2023/11/09	0.2	66.90	0	0.00	67.10	0.2	6,408	0.00%
2023/11/06	0	0.00	1	67.80	67.90	-1	6,390	-0.02%
2023/10/31	0	0.00	3	65.00	65.00	-3	6,313	-0.05%
2023/10/27	6	66.38	4	65.50	64.00	2	6,470	0.03%
2023/10/26	0	0.00	3	64.57	64.30	-3	6,517	-0.05%
2023/10/24	0	0.00	1	65.30	64.60	-1	6,896	-0.01%
2023/10/20	0	0.00	1	64.80	65.00	-1	6,837	-0.01%
2023/10/19	1	62.40	1	63.40	63.30	0	6,849	0.00%
2023/10/17	2	62.60	0	0.00	62.40	2	7,098	0.03%
2023/10/13	0	0.00	2	63.20	63.10	-2	7,398	-0.03%
2023/10/12	2	61.90	0	0.00	62.40	2	7,422	0.03%
2023/10/06	2	62.70	0	0.00	62.10	2	7,644	0.03%
2023/10/05	3	62.80	0	0.00	62.80	3	7,650	0.04%
2023/10/04	2	61.10	0	0.00	62.00	2	7,686	0.03%
2023/10/03	3	63.07	0	0.00	62.10	3	7,692	0.04%
2023/10/02	3	63.30	0	0.00	63.30	3	7,673	0.04%
2023/09/25	1	63.00	0	0.00	63.20	1	7,928	0.01%
2023/09/22	0	0.00	0	64.40	63.40	0	7,983	0.00%
2023/09/20	2	66.95	0	0.00	65.00	2	8,003	0.02%
2023/09/19	0	0.00	1	68.30	67.80	-1	7,885	-0.01%
2023/09/14	2	68.10	0	0.00	68.30	2	8,033	0.02%
2023/09/12	12	68.93	16	68.73	68.20	-4	8,139	-0.05%
2023/09/11	3	66.57	4	66.55	65.60	-1	8,096	-0.01%
2023/09/08	0	0.00	1	66.20	65.80	-1	8,040	-0.01%
2023/09/07	1	65.10	1	66.40	65.00	0	8,038	0.00%
2023/09/06	1	64.40	0	0.00	65.00	1	7,993	0.01%
2023/09/05	1	64.20	0	0.00	64.40	1	7,953	0.01%
2023/09/04	2	62.50	0	0.00	63.30	2	7,886	0.03%
2023/08/31	0	0.00	2	62.10	62.50	-2	7,809	-0.03%
2023/08/29	0	0.00	0	61.40	61.50	0	7,807	0.00%
2023/08/28	3	62.27	0	0.00	61.10	3	7,794	0.04%
2023/08/18	0	0.00	1	58.40	58.20	-1	7,805	-0.01%
2023/08/16	1	57.90	0	0.00	58.00	1	7,780	0.01%
2023/08/08	0	0.00	1	60.70	60.80	-1	7,593	-0.01%
2023/08/04	2	59.75	0	0.00	60.80	2	7,438	0.03%
2023/08/02	3	60.77	0	0.00	60.40	3	7,414	0.04%
2023/08/01	10	60.64	2	60.10	60.70	8	7,291	0.11%
2023/07/31	18	63.43	1	64.70	61.70	17	7,170	0.24%
2023/07/28	8	63.83	1	64.10	64.10	7	6,834	0.10%
2023/07/27	7	61.07	0	0.00	61.50	7	6,461	0.11%
2023/07/26	20	61.95	1	61.60	61.40	19	6,392	0.30%
2023/07/24	0	0.00	2	61.85	61.80	-2	6,360	-0.03%
2023/07/21	11	62.49	0	0.00	63.30	11	6,277	0.18%
2023/07/20	3	63.80	5	63.10	63.90	-2	6,173	-0.03%
2023/07/19	1	64.40	2	63.30	63.50	-1	6,018	-0.02%
2023/07/18	2	62.55	1	62.20	63.00	1	5,804	0.02%
2023/07/17	0	0.00	5	62.10	62.30	-5	5,787	-0.09%
2023/07/14	0	0.00	4	61.35	61.10	-4	5,768	-0.07%
2023/07/11	5	61.48	0	0.00	61.40	5	5,602	0.09%
2023/07/07	0	0.00	3	60.50	60.40	-3	5,564	-0.05%
2023/07/05	14	63.14	0	0.00	62.40	14	5,534	0.25%
2023/06/29	2	60.90	2	60.25	60.30	0	5,241	0.00%
2023/06/27	0	0.00	4	60.43	60.40	-4	5,197	-0.08%
2023/06/26	1	59.30	13	59.45	59.60	-12	5,216	-0.23%
2023/06/21	1	61.00	1	60.50	60.20	0	5,152	0.00%
2023/06/20	10	62.20	6	62.12	61.70	4	5,035	0.08%
2023/06/19	4	65.13	4	65.30	65.50	0	4,856	0.00%
2023/06/16	4	64.03	11	63.95	64.00	-7	4,636	-0.15%
2023/06/15	0	0.00	5.1	63.90	63.90	-5.1	4,478	-0.11%
2023/06/14	0	0.00	5	61.10	61.40	-5	4,336	-0.12%
2023/06/13	5	60.10	10	60.70	60.50	-5	4,458	-0.11%
2023/06/12	5	59.10	2	59.00	59.30	3	4,532	0.07%
2023/06/09	5	60.20	1	59.70	60.20	4	4,588	0.09%
2023/06/08	0	0.00	6	59.02	59.40	-6	4,606	-0.13%
2023/06/06	0	0.00	5	58.30	58.70	-5	4,764	-0.10%
2023/06/02	6	58.57	0	0.00	58.50	6	5,141	0.12%
2023/05/31	1	58.00	0	0.00	58.20	1	5,204	0.02%
2023/05/30	0	0.00	10	58.25	58.30	-10	5,186	-0.19%
2023/05/29	1	58.60	0	0.00	58.40	1	5,167	0.02%
2023/05/26	6	56.97	31	57.02	57.40	-25	5,104	-0.49%
2023/05/25	0	0.00	1	55.40	55.40	-1	4,929	-0.02%
2023/05/23	20	54.65	0	0.00	54.60	20	4,948	0.40%
2023/05/19	2	54.40	0	0.00	54.50	2	5,006	0.04%
2023/04/21	1	55.90	0	0.00	54.60	1	5,579	0.02%
2023/04/19	0	0.00	2	56.55	56.50	-2	5,485	-0.04%
2023/04/11	0	0.00	9	58.31	58.30	-9	5,258	-0.17%
2023/03/31	0	0.00	2	57.70	57.50	-2	5,082	-0.04%
2023/03/23	5	58.40	0	0.00	58.40	5	4,764	0.10%
2023/03/21	0	58.05	0	0.00	58.00	0	4,642	0.00%
2023/03/20	5	58.10	0	0.00	57.60	5	4,600	0.11%
2023/03/17	10	57.90	0	0.00	57.70	10	4,536	0.22%
2023/03/16	1	58.70	22	57.10	57.20	-21	4,434	-0.47%
2023/03/15	54	58.99	0	0.00	58.50	54	4,213	1.28%
2023/03/13	1	57.40	0	0.00	57.40	1	3,957	0.03%
2023/03/07	2	59.00	7	58.87	58.90	-5	3,442	-0.15%
2023/03/03	0	0.00	1	56.10	56.40	-1	3,276	-0.03%
2023/02/07	3	56.40	0	0.00	56.40	3	3,581	0.08%
2023/02/03	6	55.10	6	55.10	55.10	0	3,748	0.00%
2023/02/02	2	54.70	0	0.00	54.70	2	3,735	0.05%
2023/01/31	1	52.60	20	53.00	52.70	-19	3,740	-0.51%
2023/01/30	20	52.70	0	0.00	53.00	20	3,744	0.53%
2023/01/17	0	0.00	10	51.20	51.10	-10	3,697	-0.27%
2023/01/16	10	50.90	0	0.00	50.90	10	3,724	0.27%
2022/12/30	0	0.00	1	49.35	49.60	-1	4,069	-0.02%
2022/12/23	0	49.80	0	0.00	49.85	0	4,190	0.00%
2022/12/21	0	0.00	1	49.90	49.90	-1	4,223	-0.02%
2022/12/20	0	0.00	1	48.65	48.20	-1	4,195	-0.02%
2022/12/16	0	0.00	1	50.50	50.70	-1	4,206	-0.02%
2022/11/28	3	51.00	0	0.00	49.65	3	4,372	0.07%
2022/11/22	1	50.10	0	0.00	50.10	1	4,174	0.02%
2022/11/21	1	49.90	0	0.00	50.10	1	4,172	0.02%
2022/11/18	1	50.10	0	0.00	50.10	1	4,186	0.02%
2022/11/16	1	49.65	1	49.85	50.00	0	4,132	0.00%
2022/11/14	0	0.00	7	48.50	48.70	-7	4,045	-0.17%
2022/11/11	1	48.65	2	48.50	48.35	-1	3,975	-0.03%
2022/11/10	1	46.40	1	46.65	46.75	0	3,816	0.00%
2022/11/09	2	46.15	16	45.91	46.15	-14	3,794	-0.37%
2022/11/08	0	0.00	6	46.00	45.30	-6	3,716	-0.16%
2022/11/03	3	43.40	0	0.00	44.00	3	3,581	0.08%
2022/11/02	2	44.05	0	0.00	43.85	2	3,611	0.06%
2022/11/01	0	0.00	6	43.71	43.95	-6	3,661	-0.16%
2022/10/31	26	42.09	0	0.00	41.85	26	3,563	0.73%
2022/10/26	6	39.75	0	0.00	39.70	6	3,520	0.17%
2022/10/25	0	0.00	2	39.90	39.75	-2	3,551	-0.06%
2022/10/24	2	39.45	0	0.00	39.70	2	3,576	0.06%
2022/10/20	0	0.00	1	38.70	38.85	-1	3,572	-0.03%
2022/10/19	0	0.00	2	39.30	39.30	-2	3,566	-0.06%
2022/10/18	0	0.00	1	39.30	40.15	-1	3,549	-0.03%
2022/10/13	0	0.00	7	39.69	38.50	-7	3,635	-0.19%
2022/09/23	0	0.00	2	43.60	42.90	-2	3,865	-0.05%
2022/09/22	0	0.00	5	42.85	43.80	-5	3,907	-0.13%
2022/09/21	5	43.15	0	0.00	43.20	5	3,920	0.13%
2022/09/12	0	0.00	30	46.82	46.65	-30	4,086	-0.73%
2022/09/08	61	45.06	30	44.85	46.00	31	4,072	0.76%
2022/09/01	0	0.00	30	45.63	45.40	-30	4,189	-0.72%
2022/08/31	30	45.36	0	0.00	45.80	30	4,218	0.71%
2022/08/08	3	43.32	7	43.41	43.50	-4	4,212	-0.09%
2022/08/05	1	41.50	0	0.00	41.50	1	4,074	0.02%
2022/08/04	1	40.95	2	41.03	41.00	-1	4,032	-0.02%
2022/08/03	22	41.05	31	40.70	40.80	-9	3,925	-0.23%
2022/08/02	11	40.01	1	40.50	40.00	10	3,873	0.26%
2022/08/01	2	41.65	1	41.80	41.20	1	3,837	0.03%
2022/07/29	0	0.00	6	40.83	41.15	-6	3,775	-0.16%
2022/07/27	30	38.42	30	39.20	39.40	0	3,638	0.00%
2022/07/26	1	38.55	0	0.00	38.30	1	3,615	0.03%
2022/07/22	1	40.25	0	0.00	40.15	1	3,526	0.03%
2022/07/20	37	39.71	31	40.12	39.60	6	3,490	0.17%
2022/07/18	0	0.00	30	38.32	38.70	-30	3,375	-0.89%
2022/07/15	20	37.10	20	37.20	37.55	0	3,286	0.00%
2022/07/14	10	35.90	3	36.03	36.25	7	3,222	0.22%
2022/07/13	20	35.80	0	0.00	35.75	20	3,171	0.63%
2022/07/12	1	35.40	0	0.00	34.85	1	3,135	0.03%
2022/07/11	13	36.45	10	36.70	36.60	3	3,088	0.10%
2022/07/08	30	36.49	30	36.63	37.25	0	3,019	0.00%
2022/07/06	0	0.00	15	34.75	34.05	-15	2,969	-0.51%
2022/07/05	15	35.07	0	0.00	35.10	15	2,965	0.51%
2022/06/15	2	50.15	2	49.75	49.75	0	2,387	0.00%
2022/06/08	2	50.05	2	50.10	50.10	0	2,172	0.00%
2022/06/07	5	49.74	5	50.08	50.00	0	2,161	0.00%
2022/06/06	8	49.89	8	50.04	50.20	0	2,140	0.00%
2022/06/02	2	49.90	2	50.65	50.40	0	2,125	0.00%
2022/06/01	4	49.10	4	49.45	49.60	0	1,963	0.00%
2022/05/18	0	0.00	1	45.70	45.45	-1	1,898	-0.05%
2022/05/16	0	0.00	3	44.78	44.80	-3	1,936	-0.15%
2022/05/13	1	43.65	0	0.00	44.40	1	1,953	0.05%
2022/05/10	5	44.35	0	0.00	44.60	5	2,093	0.24%
2022/04/20	0	0.00	1	47.20	47.10	-1	2,418	-0.04%
2022/04/15	1	46.35	0	0.00	46.10	1	2,537	0.04%
2022/04/12	0	0.00	5	46.32	46.10	-5	2,646	-0.19%
2022/03/25	0	0.00	1	51.10	50.50	-1	2,738	-0.04%
2022/03/24	5	50.56	0	0.00	50.90	5	2,738	0.18%
2022/03/17	0	0.00	1	50.10	50.30	-1	2,898	-0.03%
2022/03/16	1	48.75	0	0.00	48.40	1	2,882	0.03%
2022/03/10	0	0.00	1	50.10	50.50	-1	3,021	-0.03%
2022/03/09	1	48.75	0	0.00	48.80	1	3,080	0.03%
2022/03/02	0	0.00	1	51.30	51.30	-1	3,400	-0.03%
2022/02/23	0	0.00	1	50.40	50.50	-1	3,777	-0.03%
2022/02/21	1	51.10	1	51.50	51.50	0	3,828	0.00%
2022/02/17	1	51.90	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	51.70	0	0.00	51.70	1	4,002	0.02%
2022/02/09	20	53.20	20	53.80	54.40	0	4,347	0.00%
2022/01/21	0	0.00	3	53.40	53.00	-3	5,218	-0.06%
2022/01/17	0	0.00	1	52.60	53.20	-1	5,378	-0.02%
2022/01/11	1	53.00	0	0.00	52.20	1	5,670	0.02%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/06	1	53.30	0	0.00	54.10	1	5,840	0.02%
2022/01/05	6	55.00	6	54.60	54.60	0	5,891	0.00%
2022/01/04	0	0.00	2	54.80	54.30	-2	6,025	-0.03%
2022/01/03	10	55.10	0	0.00	54.70	10	6,104	0.16%
2021/12/30	15	55.93	15	55.50	55.50	0	6,197	0.00%
2021/12/23	1	55.50	0	0.00	54.80	1	6,681	0.01%
2021/12/16	0	0.00	1	55.10	55.20	-1	7,242	-0.01%
2021/12/13	1	55.30	0	0.00	55.10	1	7,484	0.01%
2021/12/09	1	56.00	0	0.00	55.70	1	7,878	0.01%
2021/12/06	0	0.00	1	57.00	57.00	-1	8,377	-0.01%
2021/12/02	0	0.00	1	56.80	56.90	-1	8,791	-0.01%
2021/12/01	0	0.00	3	56.40	56.70	-3	9,061	-0.03%
2021/11/30	2	55.20	1	55.10	55.50	1	9,265	0.01%
2021/11/29	0	54.20	1	53.70	54.40	-1	9,701	-0.01%
2021/11/26	2	53.40	0	0.00	53.00	2	10,180	0.02%
2021/11/25	3	56.10	0	0.00	54.90	3	10,603	0.03%
2021/11/15	2	58.10	0	0.00	58.30	2	14,469	0.01%
2021/11/12	10	58.60	125	58.35	57.20	-115	14,623	-0.79%	大賣/鉅額交易
2021/11/10	0	0.00	1	59.50	59.40	-1	14,744	-0.01%
2021/11/04	1	59.80	174	58.92	59.50	-173	15,237	-1.14%	大賣/鉅額交易
2021/11/03	1	58.30	0	0.00	58.20	1	15,291	0.01%
2021/11/01	0	0.00	3	60.63	61.50	-3	15,592	-0.02%
2021/10/29	2	59.20	1	59.60	59.40	1	15,652	0.01%
2021/10/27	3	56.30	8	57.50	57.50	-5	16,604	-0.03%
2021/10/26	7	57.40	0	0.00	56.80	7	16,845	0.04%
2021/10/15	10	56.30	10	56.70	56.70	0	18,840	0.00%
2021/10/05	1	54.90	0	0.00	55.60	1	22,723	0.00%
2021/10/01	1	57.30	1	55.70	55.70	0	22,740	0.00%
2021/09/30	1	58.40	0	0.00	58.50	1	22,859	0.00%
2021/09/29	2	58.85	6	58.95	57.20	-4	22,762	-0.02%
2021/09/27	2	61.30	5	60.60	60.50	-3	22,617	-0.01%
2021/09/24	6	62.62	5	63.20	62.90	1	22,495	0.00%
2021/09/23	1	61.00	1	60.50	60.00	0	22,317	0.00%
2021/09/22	0	0.00	3	60.20	59.60	-3	22,350	-0.01%
2021/09/17	3	62.37	1	62.30	62.40	2	22,326	0.01%
2021/09/16	2	63.15	0	0.00	61.80	2	22,421	0.01%
2021/09/15	0	0.00	1	63.70	64.30	-1	22,291	0.00%
2021/09/14	4	64.03	0	0.00	64.60	4	22,151	0.02%
2021/09/13	1	64.00	0	0.00	64.00	1	21,953	0.00%
2021/09/10	14	65.23	13	65.58	65.60	1	21,916	0.00%
2021/09/09	66	66.15	67	65.94	66.40	-1	21,738	0.00%
2021/09/08	3	63.63	3	63.90	63.00	0	21,414	0.00%
2021/09/07	3	64.17	2	65.15	65.80	1	21,179	0.00%
2021/09/06	23	68.41	21	67.40	66.40	2	20,977	0.01%
2021/09/02	8	67.01	6	66.97	65.80	2	20,805	0.01%
2021/09/01	16	70.25	16	69.88	69.00	0	20,307	0.00%
2021/08/31	17	71.01	12	70.84	71.80	5	19,856	0.03%
2021/08/30	31	69.77	33	69.30	70.20	-2	19,361	-0.01%
2021/08/27	28	64.57	46	67.22	69.10	-18	17,627	-0.10%
2021/08/26	32	62.23	34	62.88	62.90	-2	16,152	-0.01%
2021/08/25	4	62.13	2	61.40	62.00	2	15,912	0.01%
2021/08/24	2	60.90	7	61.39	62.40	-5	15,598	-0.03%
2021/08/23	1	59.90	12	60.13	60.10	-11	15,377	-0.07%
2021/08/20	24	58.07	10	58.20	58.20	14	15,262	0.09%
2021/08/19	4	57.90	13	58.28	57.20	-9	15,117	-0.06%
2021/08/18	40	55.62	31	57.54	59.40	9	14,921	0.06%
2021/08/17	0	0.00	2	57.40	54.30	-2	14,733	-0.01%
2021/08/13	3	56.83	30	60.90	56.80	-27	14,477	-0.19%
2021/08/12	61	59.72	30	59.80	60.80	31	14,211	0.22%
2021/08/10	3	59.40	3	60.40	61.00	0	13,860	0.00%
2021/08/09	4	61.18	10	61.30	60.40	-6	13,700	-0.04%
2021/08/06	33	62.73	51	64.30	61.70	-18	13,599	-0.13%
2021/08/05	45	62.58	94	62.10	63.10	-49	13,217	-0.37%
2021/08/04	29	62.69	2	63.40	62.70	27	13,128	0.21%
2021/08/03	19	63.12	68	63.37	63.00	-49	12,951	-0.38%
2021/08/02	87	61.97	60	61.68	63.00	27	12,488	0.22%
2021/07/30	23	58.41	3	58.83	59.20	20	11,748	0.17%
2021/07/29	42	56.60	41	55.65	57.70	1	11,553	0.01%
2021/07/28	3	55.57	0	0.00	55.70	3	11,426	0.03%
2021/07/27	2	59.00	70	58.32	57.50	-68	11,225	-0.61%
2021/07/26	70	59.49	2	59.10	59.90	68	11,074	0.61%
2021/07/23	29	58.74	27	58.73	57.20	2	10,768	0.02%
2021/07/22	2	59.15	2	60.10	59.50	0	10,663	0.00%
2021/07/21	8	59.05	41	60.17	58.50	-33	10,434	-0.32%
2021/07/20	115	57.16	110	57.12	58.30	5	9,936	0.05%	大買/大賣/
2021/07/19	35	55.13	18	54.11	54.40	17	9,056	0.19%
2021/07/16	10	52.40	0	0.00	53.30	10	8,738	0.11%
2021/07/15	18	52.15	15	52.87	52.40	3	8,594	0.03%
2021/07/14	20	55.82	25	55.87	55.90	-5	8,222	-0.06%
2021/07/13	5	49.88	1	52.10	52.10	4	6,875	0.06%
2021/07/12	0	0.00	2	48.15	48.15	-2	5,872	-0.03%
2021/07/09	0	0.00	0	46.95	46.90	0	5,727	0.00%
2021/07/08	2	48.00	0	0.00	46.85	2	5,860	0.03%
2021/07/07	0	0.00	2	46.70	47.00	-2	5,729	-0.03%
2021/07/06	0	0.00	113	45.55	45.75	-113	5,640	-2.00%	大賣/鉅額交易
2021/07/05	0	0.00	5	45.60	45.95	-5	5,715	-0.09%
2021/07/02	0	0.00	3	45.50	45.20	-3	5,800	-0.05%
2021/06/28	5	45.30	12	45.72	46.00	-7	5,891	-0.12%
2021/06/25	0	0.00	10	45.40	45.80	-10	5,910	-0.17%
2021/06/24	10	44.80	0	0.00	44.30	10	5,780	0.17%
2021/06/10	20	45.23	3	45.50	44.50	17	6,097	0.28%
2021/06/07	0	0.00	2	42.30	43.00	-2	5,914	-0.03%
2021/05/24	0	0.00	241	39.14	39.60	-241	6,805	-3.54%	大賣/鉅額交易
2021/05/19	0	0.00	12	39.38	39.20	-12	7,278	-0.16%
2021/05/13	4	37.23	2	38.50	38.35	2	9,064	0.02%
2021/05/11	10	40.90	0	0.00	40.55	10	9,544	0.10%
2021/05/06	0	0.00	506	40.84	40.90	-506	9,609	-5.27%	大賣/鉅額交易
2021/05/05	0	42.65	0	0.00	42.00	0	9,654	0.00%
2021/05/04	0	0.00	10	42.25	42.95	-10	9,828	-0.10%
2021/05/03	0	0.00	1	45.60	44.70	-1	9,932	-0.01%
2021/04/28	0	0.00	2	48.10	48.00	-2	10,555	-0.02%
2021/04/27	1	47.20	2	46.91	47.25	-1	10,606	-0.01%
2021/04/26	2	47.70	8	47.46	47.90	-6	10,663	-0.06%
2021/04/23	2	45.15	0	0.00	46.00	2	10,433	0.02%
2021/04/22	0	0.00	3	46.15	44.70	-3	10,474	-0.03%
2021/04/19	1	45.25	0	0.00	45.35	1	10,944	0.01%
2021/04/16	0	45.00	0	0.00	45.05	0	11,042	0.00%
2021/04/14	5	42.85	10	43.25	44.05	-5	11,015	-0.05%
2021/04/08	1	46.40	0	0.00	46.75	1	10,773	0.01%
2021/03/31	0	0.00	1	45.05	45.00	-1	10,460	-0.01%
2021/03/29	17	46.05	0	0.00	45.85	17	10,330	0.16%
2021/03/26	3	46.15	0	0.00	45.90	3	10,305	0.03%
2021/03/25	0	0.00	1	45.25	45.20	-1	10,148	-0.01%
2021/03/24	1	44.95	0	0.00	44.60	1	10,119	0.01%
2021/03/15	1	44.00	0	0.00	43.85	1	10,186	0.01%
2021/03/03	1	44.75	0	0.00	44.80	1	10,155	0.01%
2021/02/25	3	45.58	0	0.00	45.35	3	10,222	0.03%
2021/02/24	0	0.00	4	46.25	45.60	-4	10,283	-0.04%
2021/02/23	2	46.18	2	47.00	46.15	0	10,120	0.00%
2021/02/22	2	46.45	0	0.00	46.80	2	9,978	0.02%
2021/02/18	3	48.05	3	47.85	47.50	0	9,634	0.00%
2021/02/17	12	48.66	16	48.59	49.00	-4	9,409	-0.04%
2021/02/05	31	47.88	27	47.96	47.55	4	8,932	0.04%
2021/02/04	25	47.16	24	47.01	47.80	1	8,421	0.01%
2021/02/03	19	45.98	24	45.74	45.70	-5	7,728	-0.06%
2021/02/02	6	43.33	10	43.28	43.60	-4	7,246	-0.06%
2021/01/27	0	0.00	16	44.53	44.25	-16	7,018	-0.23%
2021/01/26	8	44.48	8	43.99	43.80	0	6,880	0.00%
2021/01/25	28	43.51	24	43.42	43.80	4	6,672	0.06%
2021/01/22	0	0.00	2	42.10	42.20	-2	6,492	-0.03%
2021/01/21	35	43.88	45	44.54	41.60	-10	6,384	-0.16%
2021/01/20	15	41.82	16	41.95	42.00	-1	5,695	-0.02%
2021/01/19	58	41.67	28	41.75	40.95	30	5,494	0.55%
2021/01/18	1	39.05	0	0.00	40.25	1	5,361	0.02%
2021/01/13	0	0.00	2	40.15	40.40	-2	5,162	-0.04%
2021/01/12	3	41.72	5	41.58	40.35	-2	5,046	-0.04%
2021/01/06	1	39.00	0	0.00	38.95	1	4,378	0.02%
2021/01/05	0	0.00	2	39.50	39.75	-2	4,303	-0.05%
2020/12/30	1	38.10	0	0.00	38.15	1	4,137	0.02%
2020/12/29	1	38.15	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.55	1	38.55	38.55	0	4,160	0.00%
2020/12/23	1	37.40	0	0.00	37.50	1	4,149	0.02%
2020/12/18	1	37.90	0	0.00	37.90	1	4,163	0.02%
2020/12/14	1	39.50	1	39.05	39.50	0	4,167	0.00%
2020/12/11	1	40.05	0	0.00	39.45	1	4,307	0.02%
2020/12/10	1	40.20	0	0.00	40.10	1	4,403	0.02%
2020/12/07	1	39.20	4	39.05	39.50	-3	4,081	-0.07%
2020/12/03	0	0.00	6	38.18	37.90	-6	3,969	-0.15%
2020/12/02	10	38.40	10	38.40	38.40	0	3,929	0.00%
2020/12/01	0	0.00	1	37.80	38.40	-1	3,859	-0.03%
2020/11/30	1	37.95	1	38.00	37.35	0	3,775	0.00%
2020/11/27	5	37.20	1	37.30	37.15	4	3,702	0.11%
2020/11/26	1	36.80	0	0.00	37.00	1	3,677	0.03%
2020/11/24	2	37.50	0	0.00	37.40	2	3,630	0.06%
2020/11/23	1	35.80	2	36.25	37.10	-1	3,319	-0.03%
2020/11/06	2	33.88	0	0.00	33.95	2	3,620	0.06%
2020/10/26	3	34.70	3	34.40	34.25	0	4,662	0.00%
2020/10/23	0	0.00	1	34.15	34.15	-1	4,608	-0.02%
2020/09/16	0	0.00	1	34.55	34.70	-1	5,604	-0.02%
2020/09/14	0	33.00	0	0.00	33.00	0	5,267	0.00%
2020/09/11	0	0.00	1	32.55	32.60	-1	5,289	-0.02%
2020/09/08	1	33.20	1	32.95	33.05	0	5,419	0.00%
2020/09/02	1	32.75	0	0.00	32.95	1	5,588	0.02%
2020/08/25	1	32.55	0	0.00	32.65	1	5,890	0.02%
2020/08/24	0	0.00	1	32.00	32.15	-1	5,881	-0.02%
2020/08/10	1	35.40	1	35.80	35.30	0	5,515	0.00%
2020/08/07	0	0.00	4	35.05	35.45	-4	5,450	-0.07%
2020/08/06	2	36.68	3	35.70	35.90	-1	5,404	-0.02%
2020/08/05	2	36.75	3	36.70	36.70	-1	5,255	-0.02%
2020/08/04	2	36.95	0	0.00	36.75	2	5,218	0.04%
2020/08/03	7	36.21	1	36.20	36.45	6	5,143	0.12%
2020/07/27	1	32.55	0	0.00	32.25	1	4,685	0.02%
2020/07/24	0	0.00	6	32.05	32.25	-6	4,558	-0.13%
2020/07/17	0	0.00	3	30.65	30.50	-3	4,447	-0.07%
2020/07/16	2	31.35	0	0.00	31.00	2	4,482	0.04%
2020/07/15	2	31.85	1	32.04	31.40	1	4,523	0.02%
2020/07/14	1	32.00	0	0.00	32.00	1	4,624	0.02%
2020/07/10	2	30.60	165	30.51	30.30	-163	4,574	-3.56%	大賣/鉅額交易
2020/07/07	1	32.50	0	0.00	32.80	1	4,418	0.02%
2020/07/02	0	0.00	20	32.15	32.75	-20	4,493	-0.45%
2020/06/30	20	31.48	0	0.00	31.80	20	4,413	0.45%
2020/06/24	0	0.00	1	30.90	30.85	-1	4,376	-0.02%
2020/06/12	0	0.00	2	30.00	30.45	-2	4,497	-0.04%
2020/06/11	0	0.00	181	30.04	29.60	-181	4,459	-4.06%	大賣/鉅額交易
2020/06/08	0	0.00	2	31.10	30.65	-2	4,503	-0.04%
2020/06/05	2	30.60	0	0.00	30.65	2	4,431	0.05%
2020/06/04	2	30.20	0	0.00	30.55	2	4,420	0.05%
2020/06/03	3	29.75	4	29.00	29.65	-1	4,252	-0.02%
2020/05/11	0	0.00	1	28.25	28.15	-1	3,897	-0.03%
2020/05/05	1	27.95	0	0.00	27.85	1	3,815	0.03%
2020/04/24	1	25.55	0	0.00	25.50	1	3,513	0.03%
2020/04/21	0	0.00	1	25.00	24.85	-1	3,421	-0.03%
2020/04/13	1	23.85	2	23.85	23.85	-1	3,036	-0.03%
2020/04/08	2	22.85	0	0.00	23.40	2	2,976	0.07%
2020/04/07	400	21.91	0	0.00	22.40	400	2,906	13.76%	大買/鉅額交易
2020/03/25	0	0.00	27	21.25	20.90	-27	2,754	-0.98%
2020/03/24	27	20.40	0	0.00	20.25	27	2,706	1.00%
2020/03/20	0	0.00	1	20.10	20.50	-1	2,836	-0.04%
2020/03/19	1	19.00	0	0.00	18.90	1	2,825	0.04%
2020/03/13	0	0.00	2	23.25	23.80	-2	2,671	-0.07%
2020/03/12	4	25.50	0	0.00	25.10	4	2,557	0.16%
2020/03/10	1	26.45	1	26.65	27.25	0	2,464	0.00%
2020/03/05	2	27.73	0	0.00	27.30	2	2,300	0.09%
2020/02/07	0	0.00	2	26.90	26.85	-2	1,905	-0.10%
2020/01/10	0	0.00	20	29.36	29.20	-20	1,933	-1.03%
2020/01/09	20	29.20	0	0.00	29.20	20	1,932	1.04%
2020/01/08	0	0.00	1	29.00	29.00	-1	1,921	-0.05%
2020/01/03	0	0.00	1	30.75	30.40	-1	1,868	-0.05%
2020/01/02	1	31.65	1	31.35	31.45	0	1,822	0.00%
2019/12/27	120	30.75	0	0.00	30.80	120	1,720	6.97%	大買/鉅額交易
2019/12/26	0	0.00	1	30.60	30.75	-1	1,712	-0.06%
2019/12/20	0	0.00	1	30.70	30.70	-1	1,624	-0.06%
2019/12/18	2	30.00	1	30.10	30.10	1	1,458	0.07%
2019/12/17	338	30.06	10	29.70	30.20	328	1,402	23.39%	大買/鉅額交易
2019/12/16	0	0.00	1	29.05	29.05	-1	1,370	-0.07%
2019/12/13	0	0.00	10	29.13	28.65	-10	1,375	-0.73%
2019/12/12	10	28.49	7	28.68	28.55	3	1,270	0.24%
2019/12/10	0	0.00	1	28.25	28.30	-1	1,238	-0.08%
2019/12/09	0	0.00	1	28.35	28.25	-1	1,247	-0.08%
2019/11/25	0	0.00	1	27.80	27.75	-1	1,334	-0.07%
2019/11/15	2	27.70	0	0.00	27.65	2	1,372	0.15%
2019/11/08	0	0.00	5	27.70	27.75	-5	1,446	-0.35%
2019/11/07	1	28.20	2	28.00	27.95	-1	1,447	-0.07%
2019/11/06	2	28.50	1	28.30	28.35	1	1,440	0.07%
2019/11/05	8	28.78	2	28.75	28.55	6	1,441	0.42%
2019/11/04	5	28.69	0	0.00	28.80	5	1,444	0.35%
2019/10/29	2	28.95	0	0.00	28.65	2	1,472	0.14%
2019/10/09	0	0.00	200	27.57	27.55	-200	1,605	-12.45%	大賣/鉅額交易
2019/09/20	2	28.55	0	0.00	28.80	2	1,704	0.12%
2019/09/19	5	28.55	0	0.00	28.60	5	1,695	0.29%
2019/08/23	1	27.80	0	0.00	27.70	1	1,531	0.07%
2019/08/15	0	0.00	100	28.83	28.75	-100	1,476	-6.77%
2019/07/25	0	0.00	10	31.85	31.80	-10	1,496	-0.67%
2019/07/24	0	0.00	1	31.75	31.55	-1	1,488	-0.07%
2019/07/22	300	30.09	0	0.00	30.15	300	1,430	20.96%	大買/鉅額交易
2019/07/09	1	29.10	0	0.00	28.80	1	2,046	0.05%
2019/04/15	1	32.00	0	0.00	32.00	1	3,012	0.03%
2019/04/11	0	0.00	2	30.08	30.20	-2	2,805	-0.07%
2019/04/10	1	30.60	1	30.90	31.40	0	2,672	0.00%
2019/04/09	0	0.00	3	30.05	31.40	-3	2,513	-0.12%
2019/04/08	3	29.78	1	29.70	29.70	2	2,339	0.09%
2019/04/03	1	29.50	0	0.00	29.50	1	2,276	0.04%
2019/03/11	4	29.00	0	0.00	29.05	4	2,207	0.18%
2019/03/08	1	28.90	0	0.00	29.00	1	2,241	0.04%
2019/02/18	3	29.55	0	0.00	29.55	3	2,182	0.14%
2019/01/28	0	0.00	2	29.50	29.65	-2	2,166	-0.09%
2019/01/25	0	0.00	1	28.80	28.90	-1	2,112	-0.05%
2019/01/17	3	27.30	4	27.39	27.10	-1	2,337	-0.04%
2019/01/16	2	26.85	1	27.05	27.05	1	2,355	0.04%
2019/01/04	1	25.35	0	0.00	25.35	1	2,674	0.04%
2019/01/03	1	26.35	0	0.00	26.10	1	2,689	0.04%
2019/01/02	10	26.00	0	0.00	26.05	10	2,675	0.37%
2018/12/21	0	0.00	6	26.20	26.15	-6	2,784	-0.22%
2018/12/14	0	0.00	11	27.45	27.75	-11	2,825	-0.39%
2018/12/12	2	27.55	0	0.00	27.50	2	2,866	0.07%
2018/12/10	0	0.00	2	26.75	27.10	-2	2,925	-0.07%
2018/12/07	0	0.00	17	27.35	27.50	-17	2,923	-0.58%
2018/12/06	30	28.73	40	27.43	27.40	-10	2,906	-0.34%
2018/12/03	2	30.50	0	0.00	30.65	2	2,805	0.07%
2018/11/30	0	0.00	1	29.50	29.50	-1	2,778	-0.04%
2018/11/28	2	28.85	1	29.15	29.15	1	2,741	0.04%
2018/11/23	1	28.65	0	0.00	28.50	1	2,814	0.04%
2018/11/22	3	30.05	0	0.00	29.20	3	2,811	0.11%
2018/11/19	0	0.00	4	30.15	30.15	-4	2,732	-0.15%
2018/11/16	0	0.00	1	29.70	29.70	-1	2,738	-0.04%
2018/11/15	8	29.74	1	29.90	29.90	7	2,759	0.25%
2018/11/14	11	29.89	1	30.20	29.80	10	2,760	0.36%
2018/11/13	20	29.09	0	0.00	29.40	20	2,715	0.74%
2018/11/06	0	0.00	2	26.75	26.50	-2	2,798	-0.07%
2018/11/02	1	28.15	0	0.00	27.80	1	3,017	0.03%
2018/10/29	11	25.06	0	0.00	25.15	11	3,036	0.36%
2018/10/25	0	0.00	11	25.87	25.20	-11	3,021	-0.36%
2018/10/24	0	0.00	100	27.75	28.00	-100	2,927	-3.42%
2018/10/23	0	0.00	1	28.20	28.20	-1	2,923	-0.03%
2018/10/16	1	29.10	0	0.00	28.70	1	2,894	0.03%
2018/10/15	5	29.07	1	29.80	28.90	4	2,968	0.13%
2018/09/28	0	0.00	15	36.57	36.50	-15	3,015	-0.50%
2018/09/21	15	38.00	0	0.00	37.55	15	3,052	0.49%
2018/08/17	1	38.00	0	0.00	37.50	1	3,314	0.03%
2018/07/26	0	0.00	3	37.20	37.20	-3	2,906	-0.10%
2018/07/16	0	0.00	1	35.55	35.65	-1	2,794	-0.04%
2018/07/11	1	32.30	1	32.70	32.70	0	2,846	0.00%
2018/07/10	1	32.65	0	0.00	32.65	1	2,934	0.03%
2018/07/06	3	32.90	0	0.00	32.65	3	2,960	0.10%
2018/07/04	0	0.00	1	33.60	34.00	-1	3,008	-0.03%
2018/06/28	2	33.78	1	34.00	33.65	1	3,114	0.03%
2018/06/27	1	33.75	1	34.10	34.00	0	3,144	0.00%
2018/06/25	0	0.00	1	34.65	34.25	-1	3,128	-0.03%
2018/06/21	1	35.25	0	0.00	34.85	1	3,123	0.03%
2018/06/19	0	0.00	5	35.76	35.50	-5	3,137	-0.16%
2018/06/15	3	36.53	2	36.53	36.50	1	3,167	0.03%
2018/06/11	4	36.90	1	36.90	36.85	3	3,349	0.09%
2018/06/07	0	0.00	1	36.10	35.80	-1	3,683	-0.03%
2018/06/06	0	0.00	1	35.95	35.55	-1	3,846	-0.03%
2018/06/05	2	35.75	3	36.03	35.75	-1	4,042	-0.02%
2018/06/04	3	36.15	3	36.05	36.10	0	4,036	0.00%
2018/05/30	0	0.00	1	35.10	35.15	-1	3,983	-0.03%
2018/05/29	1	35.20	2	35.60	35.40	-1	3,983	-0.03%
2018/05/28	0	0.00	1	35.85	35.95	-1	3,970	-0.03%
2018/05/25	0	0.00	1	34.90	35.15	-1	3,970	-0.03%
2018/05/24	3	34.58	0	0.00	34.40	3	3,970	0.08%
2018/05/21	1	35.35	0	0.00	35.30	1	4,184	0.02%
2018/05/15	3	35.20	2	35.10	35.00	1	4,536	0.02%
2018/05/04	3	32.55	0	0.00	33.55	3	4,839	0.06%
2018/04/26	2	32.85	0	0.00	33.00	2	5,269	0.04%
2018/04/25	5	32.60	0	0.00	32.70	5	6,179	0.08%
2018/04/24	8	33.20	0	0.00	32.85	8	6,222	0.13%
2018/04/23	1	34.10	13	34.44	34.00	-12	6,272	-0.19%
2018/04/18	3	36.15	0	0.00	36.20	3	6,525	0.05%
2018/04/16	0	0.00	4	35.14	35.00	-4	6,590	-0.06%
2018/04/13	0	0.00	2	36.40	36.20	-2	6,749	-0.03%
2018/04/10	0	0.00	5	38.05	37.70	-5	6,837	-0.07%
2018/04/03	0	0.00	2	37.65	38.05	-2	6,799	-0.03%
2018/03/30	2	38.55	0	0.00	38.15	2	7,000	0.03%
2018/03/27	5	38.60	0	0.00	37.85	5	7,408	0.07%
2018/03/15	0	0.00	2	40.25	39.10	-2	7,429	-0.03%
2018/03/09	1	36.40	1	37.25	37.15	0	6,989	0.00%
2018/03/07	0	0.00	1	35.90	35.60	-1	7,052	-0.01%
2018/03/01	0	0.00	1	35.10	35.85	-1	7,611	-0.01%
2018/02/27	2	36.10	0	0.00	35.55	2	7,673	0.03%
2018/02/23	0	0.00	2	35.25	35.90	-2	7,768	-0.03%
2018/02/22	0	0.00	2	35.35	34.85	-2	7,950	-0.03%
2018/02/21	0	0.00	13	34.86	34.95	-13	8,019	-0.16%
2018/02/12	10	31.90	0	0.00	32.10	10	8,202	0.12%
2018/02/09	5	31.01	1	31.05	31.05	4	8,523	0.05%
2018/02/07	0	0.00	2	35.73	35.00	-2	8,611	-0.02%
2018/02/06	1	35.30	4	34.25	34.30	-3	8,842	-0.03%
2018/01/26	1	38.65	0	0.00	38.90	1	9,919	0.01%
2018/01/24	0	0.00	1	39.00	39.45	-1	10,143	-0.01%
2018/01/23	1	38.85	0	0.00	38.60	1	10,065	0.01%
2018/01/22	0	0.00	2	38.90	39.45	-2	9,953	-0.02%
2018/01/19	4	40.98	0	0.00	40.05	4	9,770	0.04%
2018/01/09	0	0.00	1	41.50	39.80	-1	8,309	-0.01%
2018/01/08	2	39.05	1	39.20	39.00	1	8,051	0.01%
2018/01/05	0	0.00	1	38.40	38.15	-1	7,944	-0.01%
2018/01/04	2	38.00	2	38.98	38.10	0	7,971	0.00%
2018/01/03	0	0.00	6	37.95	37.95	-6	7,908	-0.08%