康舒 (6282)-凱基-東港券商分點個股進出

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
37.55
漲跌
▲0.25
漲幅
+0.67%
成交量
5,250張
產業
上市電子零組件類股▼1.48%
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-東港券商分點個股進出

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-東港券商分點個股進出
凱基-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	23	37.15	4	37.48	37.55	19	10,370	0.18%
2024/05/09	3.1	37.69	2	37.95	37.30	1.1	10,844	0.01%
2024/05/08	52	37.42	0	0.00	37.95	52	10,925	0.48%
2024/05/07	3.1	38.39	0	0.00	38.30	3.1	11,028	0.03%
2024/04/29	3	39.50	0	0.00	39.90	3	10,992	0.03%
2024/04/26	2	39.48	0	0.00	39.50	2	10,984	0.02%
2024/04/25	0	0.00	1	39.90	39.85	-1	10,967	-0.01%
2024/04/24	0	0.00	3	40.00	40.40	-3	10,947	-0.03%
2024/04/23	3	39.00	0	0.00	38.85	3	10,931	0.03%
2024/04/22	0	0.00	2	40.25	39.35	-2	10,877	-0.02%
2024/04/19	1	39.70	7	39.80	39.50	-6	10,745	-0.06%
2024/04/18	4.2	40.83	0	0.00	40.40	4.2	10,615	0.04%
2024/04/17	0	0.00	5	40.28	40.75	-5	10,474	-0.05%
2024/04/16	5	39.10	0	0.00	38.30	5	10,305	0.05%
2024/04/15	0	0.00	3	40.00	39.90	-3	10,315	-0.03%
2024/04/12	2	39.98	0	0.00	40.45	2	10,271	0.02%
2024/04/11	3.2	40.25	7	40.19	40.25	-3.8	10,156	-0.04%
2024/04/10	3	39.27	0	0.00	39.20	3	9,981	0.03%
2024/04/09	0	0.00	1	38.80	39.00	-1	10,013	-0.01%
2024/04/08	14	38.43	5	38.45	38.50	9	10,015	0.09%
2024/04/03	1	38.85	2	38.90	38.85	-1	10,019	-0.01%
2024/04/02	0.1	39.10	2	39.20	39.10	-1.9	10,097	-0.02%
2024/04/01	2.1	39.20	0	0.00	39.40	2.1	10,145	0.02%
2024/03/28	5	38.94	0	0.00	38.90	5	10,175	0.05%
2024/03/27	1.1	39.29	1	39.40	39.00	0.1	10,146	0.00%
2024/03/26	1.1	39.31	0	0.00	39.15	1.1	10,103	0.01%
2024/03/25	0.1	40.00	5	39.94	39.90	-4.9	10,099	-0.05%
2024/03/22	3.2	40.33	0	0.00	40.20	3.2	10,107	0.03%
2024/03/21	3	40.23	2	40.10	40.30	1	10,097	0.01%
2024/03/20	1	39.80	0	0.00	39.65	1	10,091	0.01%
2024/03/19	0	0.00	1	39.90	39.80	-1	10,154	-0.01%
2024/03/18	1	39.45	0	0.00	39.65	1	10,366	0.01%
2024/03/14	10	39.20	0	0.00	39.20	10	10,726	0.09%
2024/03/13	4	39.73	0	0.00	39.05	4	10,774	0.04%
2024/03/11	10	40.00	0.3	40.00	40.00	9.7	10,904	0.09%
2024/03/08	10	39.90	10	40.01	39.85	0	11,025	0.00%
2024/03/07	3.1	40.05	3	40.15	40.00	0.1	11,118	0.00%
2024/03/05	3	41.65	3	42.00	41.60	0	11,387	0.00%
2024/03/04	8	41.89	3	42.00	41.80	5	11,485	0.04%
2024/03/01	1	42.25	1	42.55	42.25	0	11,617	0.00%
2024/02/29	1	41.30	10	40.78	42.60	-9	11,708	-0.08%
2024/02/27	1	39.65	4	39.85	39.50	-3	11,723	-0.03%
2024/02/26	0	40.70	0	0.00	40.60	0	13,446	0.00%
2024/02/23	7	41.09	4	40.80	40.55	3	15,113	0.02%
2024/02/22	9.3	41.23	7	41.51	41.50	2.3	15,239	0.02%
2024/02/21	15	41.82	2	41.60	41.45	13	15,179	0.09%
2024/02/20	4	44.11	3	43.53	42.85	1	14,721	0.01%
2024/02/19	7	43.42	10	43.85	43.85	-3	14,197	-0.02%
2024/02/16	2	43.68	12	43.63	43.55	-10	13,967	-0.07%
2024/02/15	0	0.00	4	42.29	42.20	-4	13,696	-0.03%
2024/02/05	1	40.60	2	41.75	41.70	-1	13,589	-0.01%
2024/02/02	3	41.72	3	41.85	41.35	0	13,461	0.00%
2024/02/01	25.1	41.87	22	42.05	42.00	3.1	13,292	0.02%
2024/01/31	0	0.00	7	41.14	40.80	-7	12,842	-0.05%
2024/01/30	32	41.10	15	41.16	40.50	17	12,741	0.13%
2024/01/29	0	0.00	2	40.50	40.65	-2	12,517	-0.02%
2024/01/25	0	0.00	1	39.45	39.35	-1	12,422	-0.01%
2024/01/23	2	40.10	0	39.80	40.05	2	12,528	0.02%
2024/01/19	0	0.00	3	38.80	38.85	-3	12,579	-0.02%
2024/01/18	1	38.00	2	38.13	38.30	-1	12,595	-0.01%
2024/01/17	0	0.00	8	38.95	37.90	-8	12,633	-0.06%
2024/01/16	0	0.00	1	39.00	38.85	-1	12,610	-0.01%
2024/01/12	1	38.95	10	38.95	38.95	-9	12,760	-0.07%
2024/01/11	9	39.63	0	0.00	39.45	9	12,847	0.07%
2024/01/08	0.1	40.05	1	39.85	39.90	-1	13,101	-0.01%
2024/01/04	4	39.85	0	0.00	39.75	4	13,377	0.03%
2024/01/03	0	0.00	1	40.25	40.10	-1	13,467	-0.01%
2024/01/02	1	40.85	0	0.00	40.85	1	13,473	0.01%
2023/12/28	0	0.00	48	41.51	41.25	-48	13,529	-0.35%
2023/12/27	10	41.17	0	0.00	40.90	10	13,590	0.07%
2023/12/26	7	41.20	0	0.00	41.30	7	13,787	0.05%
2023/12/25	16	40.61	2	40.65	40.50	14	13,817	0.10%
2023/12/22	6	40.38	1	40.65	40.45	5	13,842	0.04%
2023/12/21	5	40.62	9	40.60	40.55	-4	13,877	-0.03%
2023/12/20	2	40.80	0	0.00	40.90	2	13,918	0.01%
2023/12/19	6	39.74	8	40.14	40.00	-2	13,976	-0.01%
2023/12/18	5	40.29	1	40.05	40.05	4	14,091	0.03%
2023/12/13	3	40.25	3	40.38	40.05	0	14,340	0.00%
2023/12/12	8	41.29	1	41.50	41.25	7	14,203	0.05%
2023/12/11	13	42.66	11	42.25	42.00	2	14,209	0.01%
2023/12/08	9	42.14	0	0.00	41.75	9	14,044	0.06%
2023/12/07	0	0.00	3	42.40	41.80	-3	14,679	-0.02%
2023/12/06	8	42.03	15	41.55	41.50	-7	14,734	-0.05%
2023/12/05	14	41.31	10	41.57	41.60	4	14,713	0.03%
2023/12/04	6	41.32	2	41.80	41.25	4	14,650	0.03%
2023/12/01	3	42.48	3	42.33	42.10	0	14,631	0.00%
2023/11/30	11	42.20	0	0.00	41.90	11	14,758	0.07%
2023/11/29	2	41.50	0	0.00	41.65	2	14,853	0.01%
2023/11/27	3.7	42.74	0	0.00	42.30	3.7	14,918	0.02%
2023/11/24	6	43.72	3	43.80	43.70	3	14,718	0.02%
2023/11/23	84	44.80	57	44.60	43.75	27	14,331	0.19%
2023/11/22	39	42.56	65	42.96	44.10	-26	12,667	-0.21%
2023/11/21	24	40.58	18	40.62	40.70	6	11,159	0.05%
2023/11/20	8	39.26	8	39.34	39.45	0	11,274	0.00%
2023/11/17	10	38.90	3	39.05	38.95	7	11,838	0.06%
2023/11/16	4	39.10	21	39.37	39.45	-17	12,003	-0.14%
2023/11/15	8	38.13	10.1	38.35	38.35	-2.1	11,935	-0.02%
2023/11/14	5.2	37.43	7	37.78	37.15	-1.9	12,047	-0.02%
2023/11/13	12.1	37.64	1	38.25	38.40	11	12,162	0.09%
2023/11/10	2	38.93	0.2	39.09	39.10	1.8	12,194	0.02%
2023/11/09	0.1	39.20	0	0.00	39.00	0.1	12,456	0.00%
2023/11/08	0.1	40.00	0.1	40.00	39.55	0	12,864	0.00%
2023/11/07	2	39.25	3	39.62	39.20	-1	13,105	-0.01%
2023/11/06	5.1	39.30	9	39.41	39.55	-4	14,180	-0.03%
2023/11/03	30	39.33	33	38.96	38.80	-3	14,553	-0.02%
2023/11/02	10	38.52	8	38.65	38.60	2	14,975	0.01%
2023/11/01	2.1	38.00	1	37.95	38.00	1.1	15,472	0.01%
2023/10/31	2	38.80	2.3	39.43	38.00	-0.3	15,773	0.00%
2023/10/30	2	39.53	3	39.33	39.20	-1	16,754	-0.01%
2023/10/27	10.1	38.71	1	39.00	38.55	9.1	17,835	0.05%
2023/10/26	2	39.03	1	39.10	38.95	1	19,965	0.01%
2023/10/25	0.1	39.99	2	39.93	39.70	-1.9	20,822	-0.01%
2023/10/24	10	39.84	4	39.86	40.00	6	21,932	0.03%
2023/10/23	4	39.71	0	0.00	39.50	4	22,787	0.02%
2023/10/20	3	39.05	1	39.25	39.40	2	23,267	0.01%
2023/10/19	2	39.50	1	39.55	39.70	1	23,658	0.00%
2023/10/18	4	40.14	1	40.00	39.95	3	24,055	0.01%
2023/10/17	1	41.15	10	41.71	40.70	-9	24,732	-0.04%
2023/10/16	7	41.21	0	0.00	41.45	7	25,612	0.03%
2023/10/13	1	42.80	0	0.00	42.80	1	27,961	0.00%
2023/10/12	9	43.19	6	43.53	43.45	3	30,081	0.01%
2023/10/11	2.1	42.88	3	42.80	42.35	-0.9	30,210	0.00%
2023/10/06	6	44.23	7	43.83	43.70	-1	30,670	0.00%
2023/10/05	10	44.66	10	44.16	44.30	0	31,388	0.00%
2023/10/04	3	43.70	0	0.00	43.85	3	31,815	0.01%
2023/10/03	2	44.20	0	0.00	44.20	2	32,722	0.01%
2023/10/02	11	45.27	24	45.21	45.45	-13	33,628	-0.04%
2023/09/28	3	43.75	3	43.90	43.70	0	34,336	0.00%
2023/09/27	5	42.84	3	43.08	43.10	2	35,761	0.01%
2023/09/26	2.1	43.37	2	43.73	43.20	0.1	37,794	0.00%
2023/09/25	1	43.50	0	0.00	43.45	1	38,974	0.00%
2023/09/22	2	42.90	3	43.02	43.50	-1	39,302	0.00%
2023/09/21	1	42.40	3	42.55	42.60	-2	39,267	-0.01%
2023/09/20	0	0.00	1	43.45	43.15	-1	39,189	0.00%
2023/09/19	14	43.71	0	0.00	43.40	14	39,311	0.04%
2023/09/18	5	44.85	0	0.00	44.65	5	39,690	0.01%
2023/09/15	6	45.86	2	45.93	45.75	4	40,063	0.01%
2023/09/14	0	0.00	10.3	45.51	45.70	-10.3	40,128	-0.03%
2023/09/13	16.8	44.97	13	45.26	45.05	3.8	40,247	0.01%
2023/09/12	38	46.27	36	46.00	45.40	2	40,652	0.00%
2023/09/11	1	44.55	1	44.85	44.85	0	40,603	0.00%
2023/09/08	3	45.80	0	0.00	45.80	3	40,753	0.01%
2023/09/07	6	47.10	23	47.00	47.00	-17	40,959	-0.04%
2023/09/06	5.1	47.25	4	47.26	47.35	1.1	41,183	0.00%
2023/09/05	11.2	47.15	15	47.20	47.20	-3.8	41,306	-0.01%
2023/09/04	5	45.23	3	45.90	45.90	2	41,445	0.00%
2023/09/01	12	46.81	1	46.85	46.35	11	41,770	0.03%
2023/08/31	4	46.25	2	46.30	46.45	2	42,779	0.00%
2023/08/30	6	46.58	0	0.00	46.45	6	44,062	0.01%
2023/08/29	0.2	46.50	0	0.00	46.55	0.2	45,482	0.00%
2023/08/28	4.1	46.20	23.6	46.30	46.35	-19.5	46,384	-0.04%
2023/08/25	1	47.20	0	0.00	46.85	1	46,902	0.00%
2023/08/24	5	47.80	7	47.57	47.10	-2	46,948	0.00%
2023/08/23	10.3	48.84	2	48.25	47.85	8.3	47,201	0.02%
2023/08/22	5.2	49.63	1	50.70	49.90	4.2	46,884	0.01%
2023/08/21	9.2	50.36	5	50.40	50.40	4.2	46,749	0.01%
2023/08/18	1	50.40	5.5	51.41	50.20	-4.5	47,029	-0.01%
2023/08/17	3.1	51.86	3	51.67	51.90	0.1	47,268	0.00%
2023/08/16	17	50.43	10	50.42	50.60	7	47,831	0.01%
2023/08/15	8.1	50.29	10.4	50.47	50.80	-2.3	48,675	0.00%
2023/08/14	22.1	49.90	44	49.58	49.10	-21.9	49,027	-0.04%
2023/08/11	2	51.30	5.1	51.26	50.90	-3.1	48,792	-0.01%
2023/08/10	105.1	51.40	38	51.34	50.90	67	48,516	0.14%	大買/
2023/08/09	7	53.27	2	53.65	52.90	5	47,486	0.01%
2023/08/08	5	54.00	6	54.63	54.30	-1	47,202	0.00%
2023/08/07	21	54.14	10.1	53.36	54.60	10.9	46,958	0.02%
2023/08/04	1	51.49	3	51.44	52.30	-2	46,645	0.00%
2023/08/02	51	52.04	7	51.00	51.20	44	46,533	0.09%
2023/08/01	5.5	55.80	26	54.58	54.20	-20.5	45,650	-0.04%
2023/07/31	26	57.97	40.1	57.50	55.50	-14.1	44,794	-0.03%
2023/07/28	42	54.65	33	54.78	54.90	9	42,884	0.02%
2023/07/27	79.2	52.57	73.1	53.80	54.40	6.1	42,240	0.01%
2023/07/26	23.1	51.48	28.9	51.81	51.80	-5.8	41,399	-0.01%
2023/07/25	16	52.61	31	52.57	51.80	-15	41,221	-0.04%
2023/07/24	24	51.83	12	52.91	51.70	12	41,224	0.03%
2023/07/21	22.2	53.16	13	53.58	53.30	9.2	41,214	0.02%
2023/07/20	15.3	55.26	19	55.03	54.40	-3.7	41,816	-0.01%
2023/07/19	31	53.76	32	53.93	55.00	-1	41,858	0.00%
2023/07/18	109	56.16	64	56.38	52.70	45	42,707	0.11%	大買/
2023/07/17	58.1	54.42	57	55.12	56.10	1.1	42,738	0.00%
2023/07/14	13	51.17	13	51.08	51.20	0	41,616	0.00%
2023/07/13	46.1	50.91	24	51.12	50.00	22.1	41,722	0.05%
2023/07/12	43	52.11	31	52.18	51.80	12	41,607	0.03%
2023/07/11	5.3	50.87	3	51.00	50.50	2.3	40,894	0.01%
2023/07/10	39	51.55	24	51.81	51.10	15	40,558	0.04%
2023/07/07	37	53.16	28	53.17	53.10	9	39,683	0.02%
2023/07/06	14	52.86	22	52.60	52.20	-8	38,769	-0.02%
2023/07/05	38	54.45	23.1	54.22	53.60	14.9	37,858	0.04%
2023/07/04	36	50.66	83	51.21	50.90	-47	36,367	-0.13%
2023/07/03	19	49.09	7.1	49.23	48.90	12	34,318	0.03%
2023/06/30	0.1	46.23	3	46.27	46.45	-3	33,156	-0.01%
2023/06/29	10	44.50	0	0.00	44.10	10	32,804	0.03%
2023/06/28	11	44.35	1	44.40	44.30	10	32,764	0.03%
2023/06/27	3	44.85	0	0.00	44.50	3	32,815	0.01%
2023/06/26	18	46.33	1	45.85	45.55	17	32,644	0.05%
2023/06/21	1	47.10	12	48.20	48.80	-11	32,215	-0.03%
2023/06/20	3	47.03	0	0.00	46.90	3	31,953	0.01%
2023/06/19	15	46.93	2	46.75	46.65	13	31,896	0.04%
2023/06/16	5	48.29	4	48.13	47.70	1	31,826	0.00%
2023/06/15	7	48.17	19	47.80	48.45	-12	31,480	-0.04%
2023/06/14	11	47.38	2	47.08	47.00	9	31,053	0.03%
2023/06/13	15	47.21	14	47.63	47.55	1	30,911	0.00%
2023/06/12	11	47.92	7.1	48.23	47.60	4	30,884	0.01%
2023/06/09	21.1	48.05	3	47.82	47.90	18.1	30,833	0.06%
2023/06/08	12	47.85	11	47.60	47.20	1	30,866	0.00%
2023/06/07	58	48.83	48	48.09	48.10	10	30,694	0.03%
2023/06/06	13	48.18	11	48.45	49.20	2	30,757	0.01%
2023/06/05	30	51.16	25	50.68	51.20	5	30,189	0.02%
2023/06/02	55	47.74	36.9	48.63	49.85	18.1	29,311	0.06%
2023/06/01	19.9	45.71	29	45.97	45.35	-9.1	28,629	-0.03%
2023/05/31	3	44.88	29.1	44.93	45.00	-26.1	27,799	-0.09%
2023/05/30	19	43.80	14	44.29	43.60	5	27,272	0.02%
2023/05/29	13	44.15	16	44.27	44.05	-3	27,500	-0.01%
2023/05/26	8	42.61	5	42.90	42.15	3	27,080	0.01%
2023/05/25	3	43.78	0	0.00	43.50	3	27,046	0.01%
2023/05/24	6	43.80	14	44.34	43.90	-8	27,509	-0.03%
2023/05/23	36	44.17	37	43.80	43.70	-1	28,127	0.00%
2023/05/22	11	44.14	11	44.00	43.70	0	27,785	0.00%
2023/05/19	12	43.49	16	43.27	42.50	-4	26,995	-0.01%
2023/05/18	6	41.88	23	41.71	42.20	-17	26,067	-0.07%
2023/05/17	5	40.50	5	40.34	39.95	0	25,602	0.00%
2023/05/16	7	39.40	13	39.33	39.25	-6	25,599	-0.02%
2023/05/15	16	38.95	11	39.35	38.95	5	25,739	0.02%
2023/05/12	14	39.22	13	39.23	39.55	1	26,196	0.00%
2023/05/11	9	39.27	0	0.00	38.80	9	27,085	0.03%
2023/05/10	9	39.98	0	0.00	40.10	9	27,456	0.03%
2023/05/09	5	41.29	0	0.00	40.85	5	28,203	0.02%
2023/05/08	6	42.63	0	0.00	42.55	6	28,589	0.02%
2023/05/05	3	41.87	2	41.85	41.70	1	28,955	0.00%
2023/05/04	0	0.00	4	41.84	42.25	-4	29,544	-0.01%
2023/05/03	6	42.35	1	42.40	42.10	5	30,042	0.02%
2023/05/02	12	42.96	11	43.13	43.20	1	30,939	0.00%
2023/04/28	18	43.09	11.4	42.76	42.30	6.6	31,074	0.02%
2023/04/27	18	43.35	20	43.50	43.45	-2	30,334	-0.01%
2023/04/26	17.4	42.02	10	42.24	42.75	7.4	29,778	0.02%
2023/04/25	51	43.15	54	42.89	43.00	-3	29,262	-0.01%
2023/04/24	18	44.33	7.1	44.72	45.50	10.9	28,135	0.04%
2023/04/21	99.1	44.23	106	43.72	43.60	-6.9	27,259	-0.03%	大賣/
2023/04/20	165	45.11	154	44.57	44.10	11	25,445	0.04%	大買/大賣/
2023/04/19	9	42.49	22	42.73	43.60	-13	22,841	-0.06%
2023/04/18	16	40.51	4	40.56	39.65	12	21,741	0.06%
2023/04/17	1	40.10	9	39.52	40.45	-8	21,293	-0.04%
2023/04/14	5	38.30	0	0.00	38.20	5	20,859	0.02%
2023/04/13	29	39.38	20	39.05	38.70	9	20,818	0.04%
2023/04/12	1	39.60	0	0.00	39.55	1	20,666	0.00%
2023/04/11	1	39.30	0	0.00	39.10	1	20,577	0.00%
2023/04/10	0	0.00	2	39.15	38.90	-2	20,426	-0.01%
2023/04/07	3	38.50	2	38.78	38.80	1	20,339	0.00%
2023/04/06	0	38.45	0.1	38.50	38.25	0	20,286	0.00%
2023/03/31	0.1	38.59	1	38.70	38.55	-1	20,243	0.00%
2023/03/30	2	38.10	5	38.21	38.25	-3	20,171	-0.01%
2023/03/29	0	0.00	2	38.70	38.20	-2	20,138	-0.01%
2023/03/28	1	38.40	3	38.35	38.25	-2	20,130	-0.01%
2023/03/27	1	39.40	1	39.90	39.00	0	19,980	0.00%
2023/03/24	1	38.60	2	38.88	39.15	-1	19,905	-0.01%
2023/03/23	1	39.35	2	39.78	38.95	-1	19,818	0.00%
2023/03/22	2	40.30	0	0.00	40.05	2	19,608	0.01%
2023/03/21	0	0.00	12	40.71	40.55	-12	19,464	-0.06%
2023/03/20	8	39.72	0.4	40.10	40.00	7.7	19,267	0.04%
2023/03/17	1	40.05	1	40.80	40.20	0	19,160	0.00%
2023/03/16	15	40.76	12	40.30	40.30	3	18,916	0.02%
2023/03/15	3	41.30	2	40.85	40.65	1	18,713	0.01%
2023/03/14	7	40.85	9	40.65	40.45	-2	18,427	-0.01%
2023/03/13	1	39.95	4	40.58	40.40	-3	18,211	-0.02%
2023/03/10	9	40.13	3	39.75	39.60	6	18,022	0.03%
2023/03/09	15	40.86	4	41.63	41.00	11	17,743	0.06%
2023/03/08	7	41.74	12	42.19	42.60	-5	17,033	-0.03%
2023/03/07	5	41.26	3	41.40	41.25	2	16,222	0.01%
2023/03/06	5	41.28	21	41.25	40.95	-16	15,670	-0.10%
2023/03/02	3	39.70	2	39.30	39.30	1	14,712	0.01%
2023/03/01	6	39.16	10	39.38	39.70	-4	14,472	-0.03%
2023/02/24	13	38.07	2	38.25	38.00	11	13,947	0.08%
2023/02/23	4	39.15	0.3	39.52	38.90	3.7	13,626	0.03%
2023/02/22	3.3	39.54	10	39.65	39.25	-6.7	13,325	-0.05%
2023/02/21	15	40.71	11.1	39.37	41.35	3.9	12,743	0.03%
2023/02/20	5	38.07	5	38.03	38.00	0	11,775	0.00%
2023/02/17	1	37.85	3	37.80	37.85	-2	11,738	-0.02%
2023/02/16	0	0.00	1	37.30	37.45	-1	11,607	-0.01%
2023/02/15	4	37.38	3	37.27	36.95	1	11,476	0.01%
2023/02/14	2	37.28	3	37.37	36.80	-1	11,304	-0.01%
2023/02/13	3	37.47	2	37.73	37.40	1	11,196	0.01%
2023/02/10	11	38.78	18	38.54	37.80	-7	11,041	-0.06%
2023/02/09	20	38.27	13	38.48	38.75	7	10,531	0.07%
2023/02/08	2	36.85	5	37.93	36.85	-3	9,585	-0.03%
2023/02/07	13	36.21	20.2	36.89	37.85	-7.2	8,994	-0.08%
2023/02/06	14	38.05	15	37.96	38.35	-1	8,026	-0.01%
2023/02/03	5	38.00	8	38.22	38.30	-3	7,409	-0.04%
2023/02/02	9	36.80	32	37.44	38.00	-23	6,824	-0.34%
2023/02/01	6	35.38	30.1	36.28	36.45	-24.1	5,941	-0.41%
2023/01/31	20.1	35.08	22	35.45	35.20	-1.9	5,156	-0.04%
2023/01/30	0	0.00	5	32.60	32.60	-5	4,049	-0.12%
2023/01/09	0	0.00	1	30.30	30.40	-1	3,687	-0.03%
2023/01/03	0	0.00	1	30.30	30.60	-1	3,722	-0.03%
2022/12/26	0	0.00	1	30.45	30.30	-1	3,913	-0.03%
2022/12/15	0	0.00	4	31.13	31.00	-4	4,148	-0.10%
2022/12/14	2	30.65	1	30.90	30.85	1	4,128	0.02%
2022/12/13	1	30.45	0	0.00	30.35	1	4,218	0.02%
2022/12/12	0.1	30.05	0	0.00	30.25	0.1	4,227	0.00%
2022/12/08	1	29.90	0	0.00	29.90	1	4,284	0.02%
2022/12/05	0	0.00	65	31.05	31.10	-65	4,283	-1.52%
2022/12/02	2	30.83	3	30.98	30.90	-1	4,236	-0.02%
2022/12/01	0	0.00	3	30.50	30.35	-3	4,090	-0.07%
2022/11/29	1	29.90	0	0.00	30.15	1	4,026	0.02%
2022/11/25	1	29.95	1	30.30	29.85	0	4,051	0.00%
2022/11/24	0	0.00	1	29.55	29.95	-1	4,013	-0.02%
2022/11/23	1	29.30	0	0.00	29.35	1	3,981	0.03%
2022/11/22	5	29.34	0	0.00	29.30	5	4,025	0.12%
2022/11/18	1	29.90	1	30.25	29.60	0	4,047	0.00%
2022/11/17	0	0.00	10	30.33	30.05	-10	4,006	-0.25%
2022/11/16	69	30.32	0	0.00	29.90	69	3,918	1.76%
2022/11/15	12	30.28	7	30.21	30.40	5	3,853	0.13%
2022/11/14	1	29.60	1	29.55	29.55	0	3,646	0.00%
2022/11/08	2	29.43	0	0.00	29.50	2	3,698	0.05%
2022/11/07	1	29.60	0	0.00	29.55	1	3,673	0.03%
2022/11/01	0	0.00	2	27.90	28.40	-2	3,575	-0.06%
2022/10/28	0	0.00	1	27.40	27.40	-1	3,635	-0.03%
2022/10/26	2	27.93	0	0.00	27.60	2	3,758	0.05%
2022/10/20	0.1	27.75	0	0.00	27.30	0.1	4,225	0.00%
2022/10/17	0	0.00	2	27.15	27.80	-2	4,251	-0.05%
2022/10/14	2	28.15	2	28.15	28.15	0	4,281	0.00%
2022/10/13	0	0.00	4	27.30	27.20	-4	4,332	-0.09%
2022/10/11	1	28.90	0	0.00	28.75	1	4,388	0.02%
2022/10/06	3	30.00	3	29.78	29.85	0	4,486	0.00%
2022/09/29	2	28.75	0	0.00	28.20	2	4,664	0.04%
2022/09/28	0	0.00	1	28.40	27.75	-1	4,663	-0.02%
2022/09/27	1	27.95	0	0.00	28.20	1	4,600	0.02%
2022/09/26	2	28.33	0	0.00	27.80	2	4,633	0.04%
2022/09/21	1	30.15	0	0.00	30.05	1	4,752	0.02%
2022/09/20	3	30.30	0	0.00	30.30	3	4,883	0.06%
2022/09/15	15	29.95	5	29.90	29.55	10	4,799	0.21%
2022/09/13	2	29.30	0	0.00	29.20	2	4,755	0.04%
2022/08/29	2	29.45	0	0.00	29.50	2	4,860	0.04%
2022/08/25	0	0.00	6	30.65	30.70	-6	4,802	-0.12%
2022/08/17	4	30.23	2	30.45	30.25	2	4,779	0.04%
2022/08/15	2	31.15	0	0.00	31.25	2	4,692	0.04%
2022/08/01	10	32.08	10	32.18	31.95	0	4,889	0.00%
2022/07/29	10	31.00	10	30.45	31.90	0	4,757	0.00%
2022/07/18	0	0.00	31	31.05	31.05	-31	4,407	-0.70%
2022/07/13	0	0.00	1	30.30	30.00	-1	4,256	-0.02%
2022/07/12	1	29.20	0	0.00	29.25	1	4,282	0.02%
2022/07/11	3	30.45	0	0.00	30.20	3	4,322	0.07%
2022/07/08	0	0.00	2	29.90	30.30	-2	4,278	-0.05%
2022/07/07	4	28.40	2	28.35	28.90	2	4,186	0.05%
2022/06/30	0	0.00	5	29.60	28.80	-5	4,741	-0.11%
2022/06/28	30	30.60	16	30.49	30.80	14	4,778	0.29%
2022/06/27	0	0.00	5	29.80	29.80	-5	4,773	-0.10%
2022/06/24	0	0.00	1	29.50	29.80	-1	4,888	-0.02%
2022/06/23	1	28.80	1	29.00	28.90	0	4,897	0.00%
2022/06/21	5	28.60	0	0.00	28.75	5	5,190	0.10%
2022/06/14	2	28.23	1	28.25	28.90	1	5,669	0.02%
2022/06/10	2	29.30	0	0.00	29.30	2	5,851	0.03%
2022/06/09	10	30.10	0	0.00	29.65	10	6,019	0.17%
2022/06/08	1	29.75	0	0.00	29.70	1	6,068	0.02%
2022/06/07	1	29.65	0	0.00	29.55	1	6,206	0.02%
2022/06/06	2	29.45	0	0.00	29.30	2	6,325	0.03%
2022/05/31	0	0.00	2	29.15	29.15	-2	6,659	-0.03%
2022/05/30	0	0.00	3	29.22	29.40	-3	6,732	-0.04%
2022/05/27	2	28.80	0	0.00	28.90	2	6,752	0.03%
2022/05/26	1	28.90	1	29.10	28.55	0	6,779	0.00%
2022/05/25	0	0.00	1	28.80	28.95	-1	6,813	-0.01%
2022/05/24	1	28.65	0	0.00	28.25	1	6,884	0.01%
2022/05/23	3	28.88	1	29.10	28.80	2	6,884	0.03%
2022/05/19	1	28.90	1	29.20	29.60	0	6,804	0.00%
2022/05/18	0	0.00	2	29.23	29.45	-2	6,814	-0.03%
2022/05/13	0	0.00	2	27.33	27.50	-2	6,923	-0.03%
2022/05/09	0.3	27.52	0	0.00	27.15	0.3	7,221	0.00%
2022/05/06	1	28.80	0	0.00	28.70	1	7,247	0.01%
2022/05/05	2	29.55	0	0.00	29.75	2	7,312	0.03%
2022/05/03	0	0.00	15	29.00	28.75	-15	7,377	-0.20%
2022/04/26	0	0.00	2	29.55	29.20	-2	7,622	-0.03%
2022/04/25	7.1	29.85	0	0.00	29.20	7.1	7,678	0.09%
2022/04/22	2	31.10	0	0.00	31.05	2	7,645	0.03%
2022/04/21	0	0.00	1	31.85	31.60	-1	7,709	-0.01%
2022/04/20	17	32.27	1	32.60	32.30	16	7,785	0.21%
2022/04/19	0	0.00	1	32.05	32.05	-1	7,852	-0.01%
2022/04/18	4	31.33	0	0.00	31.30	4	8,049	0.05%
2022/04/14	3	32.50	0	0.00	32.30	3	8,330	0.04%
2022/04/13	0	32.80	0	0.00	32.85	0	8,546	0.00%
2022/04/12	2	32.00	0	0.00	32.50	2	9,449	0.02%
2022/04/11	8	33.08	1	32.85	32.70	7	9,696	0.07%
2022/04/07	8	34.82	4	35.80	34.05	4	9,718	0.04%
2022/04/06	1	35.30	0	0.00	35.70	1	9,652	0.01%
2022/03/30	1	35.20	5	35.81	35.95	-4	12,911	-0.03%
2022/03/29	1	34.85	0	0.00	34.90	1	13,307	0.01%
2022/03/28	0	0.00	2	35.00	35.55	-2	13,210	-0.02%
2022/03/25	11	35.89	10	36.12	35.60	1	13,187	0.01%
2022/03/17	1	33.45	2	33.65	33.75	-1	14,278	-0.01%
2022/03/16	1	32.95	0	0.00	32.95	1	14,679	0.01%
2022/03/15	2	33.10	0	0.00	32.85	2	14,651	0.01%
2022/03/14	4	33.23	1	33.20	33.45	3	14,637	0.02%
2022/03/11	0	0.00	1	34.20	34.75	-1	14,521	-0.01%
2022/03/09	1	32.95	1	33.05	34.00	0	14,477	0.00%
2022/03/08	4	32.09	0	0.00	32.15	4	14,571	0.03%
2022/03/07	4	33.20	2	33.00	33.00	2	14,967	0.01%
2022/03/04	1	34.55	1	34.75	34.40	0	15,099	0.00%
2022/03/03	0	0.00	6	34.17	34.25	-6	15,121	-0.04%
2022/03/02	0	0.00	2	33.70	33.60	-2	15,242	-0.01%
2022/02/25	3	33.48	0	0.00	33.25	3	15,621	0.02%
2022/02/24	5	33.94	3	33.52	33.30	2	15,743	0.01%
2022/02/17	2	35.15	0	0.00	34.95	2	17,780	0.01%
2022/02/16	1.1	34.70	1	34.95	34.85	0.1	18,411	0.00%
2022/02/15	0	0.00	1	34.20	33.90	-1	18,703	-0.01%
2022/02/14	1	33.60	2	33.63	33.60	-1	19,805	-0.01%
2022/02/09	0	0.00	2	35.50	35.10	-2	21,905	-0.01%
2022/02/08	1	34.55	1	34.85	34.75	0	22,079	0.00%
2022/02/07	2	33.43	4	33.61	33.95	-2	22,587	-0.01%
2022/01/26	3	31.85	0.2	32.00	31.95	2.8	22,967	0.01%
2022/01/25	3	32.20	0	0.00	32.10	3	23,820	0.01%
2022/01/24	2	32.45	5	32.25	32.80	-3	24,747	-0.01%
2022/01/20	0	0.00	2	34.20	34.10	-2	27,583	-0.01%
2022/01/19	2	34.60	1	34.35	34.10	1	28,672	0.00%
2022/01/14	1.1	33.16	0.1	33.30	33.55	1	29,550	0.00%
2022/01/13	3	33.92	0.7	33.98	34.00	2.3	29,675	0.01%
2022/01/11	3	34.85	1	35.15	34.50	2	29,498	0.01%
2022/01/10	1	35.60	0	0.00	35.75	1	29,286	0.00%
2022/01/07	7	36.00	0	0.00	36.25	7	29,165	0.02%
2022/01/06	15.9	37.57	12	37.39	37.35	3.9	28,931	0.01%
2022/01/05	9.1	37.83	4	38.32	37.15	5.1	28,728	0.02%
2022/01/04	4	36.65	4	37.18	37.10	0	27,826	0.00%
2022/01/03	0	0.00	2	36.00	35.95	-2	27,520	-0.01%
2021/12/30	4	36.66	4	36.56	36.60	0	27,480	0.00%
2021/12/29	23	36.94	31	36.66	36.65	-8	27,441	-0.03%
2021/12/28	47	37.35	35	36.89	36.90	12	27,314	0.04%
2021/12/27	32	38.25	24	38.03	37.60	8	27,062	0.03%
2021/12/24	47	37.69	69	38.63	39.95	-22	26,024	-0.08%
2021/12/23	12	36.12	12	36.50	36.35	0	24,424	0.00%
2021/12/22	0	0.00	1	35.10	35.20	-1	24,030	0.00%
2021/12/21	0	0.00	2	35.00	35.15	-2	24,146	-0.01%
2021/12/20	0	0.00	1	35.35	35.30	-1	24,258	0.00%
2021/12/17	2	34.80	0	0.00	35.20	2	24,494	0.01%
2021/12/16	7	35.51	24	36.46	36.00	-17	25,278	-0.07%
2021/12/15	42	36.26	13	35.79	35.00	29	25,333	0.11%
2021/12/14	0	0.00	1	35.90	35.60	-1	24,657	0.00%
2021/12/13	2	35.78	4	35.60	35.50	-2	24,521	-0.01%
2021/12/10	6	35.27	21	35.08	36.00	-15	24,219	-0.06%
2021/12/09	0.2	34.00	0	0.00	34.00	0.2	23,755	0.00%
2021/12/08	7	34.15	6	33.90	33.80	1	23,674	0.00%
2021/12/07	0	0.00	1	33.60	33.55	-1	23,573	0.00%
2021/12/06	5	33.44	19	33.76	33.80	-14	23,497	-0.06%
2021/12/03	25	32.85	20	33.15	33.15	5	23,397	0.02%
2021/12/02	7.3	32.53	0	0.00	32.35	7.3	23,306	0.03%
2021/12/01	14	32.84	5	33.20	33.25	9	23,147	0.04%
2021/11/30	1	35.80	0	35.65	35.00	1	22,756	0.00%
2021/11/29	1	33.00	1	33.80	34.50	0	22,557	0.00%
2021/11/26	0	0.00	27	34.48	34.40	-27	22,383	-0.12%
2021/11/25	11.2	34.65	4	34.78	34.40	7.2	22,180	0.03%
2021/11/24	7	34.71	2	34.75	34.75	5	22,068	0.02%
2021/11/23	2	35.45	0	35.55	35.20	2	21,840	0.01%
2021/11/22	16	35.66	5	35.85	35.40	11	21,725	0.05%
2021/11/19	20	36.25	22	35.90	35.90	-2	21,562	-0.01%
2021/11/18	6.1	36.20	4	36.46	36.00	2.1	21,120	0.01%
2021/11/17	46	38.41	35	37.94	37.30	11	20,685	0.05%
2021/11/16	5.1	36.93	2	37.15	37.25	3.1	19,849	0.02%
2021/11/15	20	37.71	14	38.12	37.25	6	19,423	0.03%
2021/11/12	4	35.70	1	35.50	35.85	3	18,705	0.02%
2021/11/11	88.3	37.21	92	36.73	36.25	-3.7	18,338	-0.02%
2021/11/10	19	37.32	26	37.10	37.10	-7	17,216	-0.04%
2021/11/09	19	34.85	23	35.07	34.90	-4	15,946	-0.03%
2021/11/08	14	34.40	1	33.85	34.70	13	15,597	0.08%
2021/11/05	13	33.90	8	33.93	34.25	5	15,295	0.03%
2021/11/04	18	34.71	18	34.15	34.40	0	14,950	0.00%
2021/11/03	24.1	33.37	25	33.59	33.30	-0.9	14,421	-0.01%
2021/11/02	27	34.01	35	34.02	33.10	-8	14,291	-0.06%
2021/11/01	38	35.69	50	35.88	36.30	-12	13,606	-0.09%
2021/10/29	35	33.69	49.1	33.78	34.60	-14.1	12,750	-0.11%
2021/10/28	28	32.74	20	32.63	32.20	8	11,254	0.07%
2021/10/27	31	29.71	182.2	31.58	31.95	-151.1	9,770	-1.55%	大賣/鉅額交易
2021/10/26	21	29.79	167.1	30.04	29.05	-146.1	8,702	-1.68%	大賣/鉅額交易
2021/10/25	0	0.00	1	28.35	28.45	-1	7,660	-0.01%
2021/10/22	1	27.70	0	0.00	27.95	1	7,743	0.01%
2021/10/21	4	28.35	9	28.46	28.00	-5	8,139	-0.06%
2021/10/14	0	0.00	1	26.70	26.45	-1	7,930	-0.01%
2021/10/13	6	27.08	0	0.00	26.60	6	7,905	0.08%
2021/10/12	1	27.35	0	0.00	27.25	1	7,841	0.01%
2021/10/08	1	28.40	0	0.00	28.05	1	7,779	0.01%
2021/10/07	0	0.00	16	28.26	28.55	-16	7,768	-0.21%
2021/10/06	12	27.72	4	28.20	27.50	8	7,741	0.10%
2021/10/05	7	28.32	5	28.00	28.30	2	7,721	0.03%
2021/10/04	10	29.20	9	29.06	28.80	1	7,622	0.01%
2021/10/01	0	0.00	3	28.87	28.50	-3	7,383	-0.04%
2021/09/29	0	0.00	10	28.50	28.25	-10	7,123	-0.14%
2021/09/28	3	28.45	1	28.60	28.75	2	7,226	0.03%
2021/09/27	6	28.23	0	0.00	28.10	6	7,833	0.08%
2021/09/24	15	29.27	1	29.10	28.90	14	8,042	0.17%
2021/09/23	43	29.25	30	29.16	29.35	13	7,733	0.17%
2021/09/22	1.2	29.13	34	28.91	29.40	-32.9	6,798	-0.48%
2021/09/17	0	0.00	54	28.14	27.90	-54	6,444	-0.84%
2021/09/15	5	27.35	1	27.45	27.35	4	6,317	0.06%
2021/09/06	8	27.15	12	27.75	26.80	-4	6,296	-0.06%
2021/09/03	0	0.00	5	27.42	27.25	-5	6,211	-0.08%
2021/09/02	0.1	26.80	0	0.00	26.55	0.1	6,134	0.00%
2021/08/25	10	26.15	0	0.00	26.70	10	5,983	0.17%
2021/08/23	2	25.90	0	0.00	26.10	2	6,001	0.03%
2021/08/19	4	25.64	0	0.00	25.30	4	6,012	0.07%
2021/08/18	1	25.40	0	0.00	26.40	1	6,042	0.02%
2021/08/17	4	26.15	0	0.00	26.00	4	6,029	0.07%
2021/08/16	13	26.60	0	0.00	26.45	13	6,022	0.22%
2021/08/13	1	27.05	0	0.00	27.00	1	5,997	0.02%
2021/08/12	4	27.65	1	27.85	27.30	3	5,980	0.05%
2021/08/10	2	27.23	0	0.00	27.25	2	5,705	0.04%
2021/08/09	11.1	28.03	0	0.00	27.80	11.1	5,752	0.19%
2021/08/06	9	28.59	9	28.78	28.45	0	5,749	0.00%
2021/08/04	0	0.00	11	27.73	28.05	-11	5,397	-0.20%
2021/08/03	0	0.00	10	27.05	26.85	-10	5,384	-0.19%
2021/08/02	1	26.95	1	26.80	27.10	0	5,506	0.00%
2021/07/30	2	27.05	0	0.00	26.95	2	5,531	0.04%
2021/07/29	2	27.25	5	27.05	27.05	-3	5,629	-0.05%
2021/07/28	5.1	26.75	106	27.39	27.50	-100.9	5,589	-1.81%	大賣/
2021/07/27	7	28.04	208	28.04	28.30	-201	5,543	-3.63%	大賣/鉅額交易
2021/07/22	0	0.00	1	26.30	26.10	-1	5,367	-0.02%
2021/07/21	11	26.00	0	0.00	25.90	11	5,396	0.20%
2021/07/15	1	26.70	0	0.00	26.75	1	5,614	0.02%
2021/07/14	1	26.55	10	26.70	26.50	-9	5,657	-0.16%
2021/07/13	37	27.46	100	27.83	27.15	-63	5,649	-1.12%
2021/07/12	1	26.95	0	0.00	27.55	1	5,613	0.02%
2021/07/09	2	26.78	3	26.90	26.85	-1	5,555	-0.02%
2021/07/08	1	27.25	0	0.00	27.25	1	5,633	0.02%
2021/07/07	5	27.43	5	27.71	27.35	0	5,739	0.00%
2021/07/06	13	27.93	12	28.15	27.90	1	5,753	0.02%
2021/07/05	22	29.31	11	28.98	28.85	11	5,841	0.19%
2021/07/02	17	28.14	13	28.86	28.90	4	5,701	0.07%
2021/07/01	3	27.30	19	27.36	27.50	-16	5,185	-0.31%
2021/06/28	2	26.25	25	26.28	26.25	-23	5,815	-0.40%
2021/06/25	25	27.70	0	0.00	27.70	25	5,871	0.43%
2021/06/21	5	26.70	0	0.00	26.55	5	5,896	0.08%
2021/06/18	2	26.95	0	0.00	27.00	2	5,929	0.03%
2021/06/15	1	26.95	32	26.96	27.15	-31	6,030	-0.51%
2021/06/11	0	0.00	2	27.05	26.85	-2	6,058	-0.03%
2021/06/10	2	26.80	0	0.00	26.80	2	6,081	0.03%
2021/06/03	0	0.00	1	26.90	26.85	-1	6,280	-0.02%
2021/05/31	6	26.52	0	0.00	26.40	6	6,475	0.09%
2021/05/28	7	26.27	2	26.15	26.35	5	6,488	0.08%
2021/05/27	3	25.60	0	0.00	26.10	3	6,493	0.05%
2021/05/26	30	26.00	3	25.75	25.70	27	6,527	0.41%
2021/05/25	4.1	25.99	0	0.00	25.75	4.1	6,504	0.06%
2021/05/20	2	25.30	22	25.19	25.15	-20	6,854	-0.29%
2021/05/14	40	25.04	0	0.00	24.80	40	6,950	0.58%
2021/05/13	0	0.00	62	25.20	25.05	-62	7,022	-0.88%
2021/05/12	70	25.12	0	0.00	25.45	70	6,988	1.00%
2021/05/11	7	27.44	1	26.85	26.55	6	6,855	0.09%
2021/05/10	16	28.43	9	28.70	28.25	7	6,814	0.10%
2021/05/07	17	28.97	1	28.80	28.95	16	6,742	0.24%
2021/05/04	3	27.22	0	0.00	27.20	3	6,710	0.04%
2021/05/03	15	28.50	0	0.00	28.50	15	6,635	0.23%
2021/04/29	36	29.69	8	29.46	29.45	28	6,620	0.42%
2021/04/28	3	29.55	63	29.51	29.90	-60	6,596	-0.91%
2021/04/23	45	29.03	2	29.05	29.05	43	6,574	0.65%
2021/04/22	91	29.58	66	29.28	29.05	25	6,618	0.38%
2021/04/21	31	30.25	0	0.00	29.95	31	6,558	0.47%
2021/04/20	0	0.00	9	29.64	29.65	-9	6,499	-0.14%
2021/04/19	4	29.48	5	29.50	29.45	-1	6,594	-0.02%
2021/04/16	2	29.18	0	0.00	29.25	2	6,646	0.03%
2021/04/15	1	29.20	0	0.00	29.05	1	6,984	0.01%
2021/04/14	31	28.64	36	29.00	28.95	-5	7,744	-0.06%
2021/04/13	73	29.93	10	29.90	29.25	63	7,860	0.80%
2021/04/09	17	30.20	58	30.51	30.10	-41	7,846	-0.52%
2021/04/08	13.3	31.10	4	30.99	30.95	9.3	7,669	0.12%
2021/04/07	256.8	31.36	3	31.25	31.30	253.8	7,565	3.35%	大買/鉅額交易
2021/04/06	277	30.94	47.1	31.06	31.35	230	7,343	3.13%	大買/鉅額交易
2021/04/01	2	29.80	117	29.78	29.90	-115	6,835	-1.68%	大賣/鉅額交易
2021/03/31	1	29.35	2	29.05	28.95	-1	6,472	-0.02%
2021/03/29	6	28.63	0	0.00	28.65	6	6,537	0.09%
2021/03/26	8	28.73	0	0.00	28.75	8	6,590	0.12%
2021/03/25	2	28.70	0	0.00	28.70	2	6,643	0.03%
2021/03/23	14	28.80	0	0.00	28.75	14	6,679	0.21%
2021/03/22	8	29.04	20	29.20	29.20	-12	6,663	-0.18%
2021/03/19	14	28.75	20	28.85	28.90	-6	6,684	-0.09%
2021/03/18	1	28.65	2	28.70	28.70	-1	6,677	-0.01%
2021/03/16	20	28.45	0	0.00	28.40	20	6,885	0.29%
2021/03/12	1	28.55	0	0.00	28.55	1	7,075	0.01%
2021/03/08	1	29.50	0	0.00	28.95	1	7,746	0.01%
2021/03/05	20	29.10	30	29.30	29.30	-10	7,831	-0.13%
2021/03/04	20	28.65	0	0.00	28.75	20	7,950	0.25%
2021/03/03	1	28.75	0	0.00	28.75	1	8,118	0.01%
2021/03/02	23	29.44	0	0.00	28.90	23	8,466	0.27%
2021/02/26	0	0.00	1	29.00	29.30	-1	9,090	-0.01%
2021/02/25	1	29.40	0	0.00	29.40	1	9,524	0.01%
2021/02/24	12	29.95	10	29.90	29.30	2	9,629	0.02%
2021/02/23	0	0.00	50	29.75	29.70	-50	9,582	-0.52%
2021/02/22	11	30.30	5	29.95	30.10	6	9,545	0.06%
2021/02/19	0	0.00	52	29.73	29.75	-52	9,340	-0.56%
2021/02/17	6	28.95	2	28.95	28.95	4	9,339	0.04%
2021/02/05	3	28.97	1	28.70	28.85	2	9,308	0.02%
2021/02/04	0	0.00	1	29.20	29.10	-1	9,358	-0.01%
2021/02/03	0	0.00	2	28.70	28.50	-2	9,326	-0.02%
2021/02/01	1	27.50	60	27.80	27.90	-59	9,682	-0.61%
2021/01/29	0	0.00	90	28.29	28.20	-90	9,673	-0.93%
2021/01/28	1	28.50	0	0.00	28.80	1	9,829	0.01%
2021/01/25	10	28.35	0	0.00	28.40	10	9,849	0.10%
2021/01/22	40	28.55	0	0.00	28.60	40	9,901	0.40%
2021/01/21	12	27.96	0	0.00	27.95	12	9,941	0.12%
2021/01/20	26	28.74	0	0.00	28.20	26	10,007	0.26%
2021/01/18	15	28.33	0	0.00	29.15	15	10,064	0.15%
2021/01/15	25	29.00	2	28.70	28.80	23	10,122	0.23%
2021/01/14	5	29.20	0	0.00	29.55	5	10,154	0.05%
2021/01/13	5	29.10	3	29.10	29.05	2	10,198	0.02%
2021/01/12	32	29.19	2	29.00	29.00	30	10,221	0.29%
2021/01/11	21	29.69	0	0.00	29.65	21	10,156	0.21%
2021/01/08	76	30.03	10	30.25	30.20	66	10,271	0.64%
2021/01/07	12	30.83	2	30.33	31.25	10	10,264	0.10%
2021/01/06	1	29.00	2	28.90	29.45	-1	10,401	-0.01%
2021/01/05	0	0.00	2	29.53	29.50	-2	10,848	-0.02%
2021/01/04	2	29.50	1	29.50	29.30	1	10,806	0.01%
2020/12/31	1	29.10	0	0.00	28.95	1	10,719	0.01%
2020/12/30	0	0.00	2	29.25	29.00	-2	10,720	-0.02%
2020/12/29	0	0.00	2	29.05	28.85	-2	10,861	-0.02%
2020/12/25	12	28.77	0	0.00	28.85	12	10,741	0.11%
2020/12/24	4	29.13	4	28.99	29.05	0	10,699	0.00%
2020/12/21	0	0.00	1	28.05	28.20	-1	10,567	-0.01%
2020/12/18	4	27.98	0	0.00	28.00	4	10,552	0.04%
2020/12/16	1	28.30	0	0.00	28.50	1	10,647	0.01%
2020/12/14	1	28.75	6	28.60	28.75	-5	10,775	-0.05%
2020/12/11	0	0.00	100	28.20	28.55	-100	10,797	-0.93%
2020/12/10	4	29.01	16	29.06	28.95	-12	10,799	-0.11%
2020/12/09	20	29.78	0	0.00	29.45	20	10,678	0.19%
2020/12/08	21	29.67	0	0.00	29.65	21	10,686	0.20%
2020/12/07	120	30.58	51	31.20	30.10	69	10,646	0.65%	大買/
2020/12/04	102	29.58	1	29.50	29.55	101	10,389	0.97%	大買/鉅額交易
2020/12/03	13	29.63	154	29.92	29.65	-141	10,475	-1.35%	大賣/鉅額交易
2020/12/02	2	29.55	2	29.80	29.35	0	10,456	0.00%
2020/12/01	50	29.45	3	29.32	29.25	47	10,437	0.45%
2020/11/27	100	28.93	1	29.15	28.90	99	10,370	0.95%
2020/11/26	4	28.60	4	28.63	28.60	0	10,410	0.00%
2020/11/25	3	28.50	2	29.03	28.70	1	10,293	0.01%
2020/11/24	4	28.09	21	27.92	28.00	-17	9,916	-0.17%
2020/11/23	0	0.00	2	26.80	27.05	-2	10,531	-0.02%
2020/11/18	2	26.50	1	26.40	26.40	1	12,277	0.01%
2020/11/17	0	0.00	7	26.41	26.30	-7	12,330	-0.06%
2020/11/16	1	26.50	0	0.00	26.50	1	12,539	0.01%
2020/11/12	2	26.65	0	0.00	26.70	2	12,992	0.02%
2020/11/11	0	0.00	5	26.80	27.00	-5	13,063	-0.04%
2020/11/10	9	26.71	3	26.80	26.60	6	13,212	0.05%
2020/11/09	4	27.53	17	27.42	27.25	-13	13,237	-0.10%
2020/11/06	13	27.03	0	0.00	26.95	13	13,109	0.10%
2020/11/05	14	27.00	14	27.30	27.05	0	13,502	0.00%
2020/11/04	3	26.80	0	0.00	26.70	3	14,041	0.02%
2020/11/03	2	26.75	4	26.95	26.65	-2	14,123	-0.01%
2020/10/30	2	26.18	0	0.00	26.10	2	14,159	0.01%
2020/10/29	1	26.05	1	26.55	26.60	0	14,257	0.00%
2020/10/28	0	0.00	2	26.95	26.80	-2	14,356	-0.01%
2020/10/27	1	26.65	3	26.65	26.65	-2	14,261	-0.01%
2020/10/26	1	27.30	5	27.19	27.00	-4	14,253	-0.03%
2020/10/23	4	26.90	10	27.08	26.80	-6	14,219	-0.04%
2020/10/22	5	26.80	3	27.05	26.65	2	14,153	0.01%
2020/10/21	6	26.77	4	26.94	26.60	2	14,090	0.01%
2020/10/20	1	26.40	1	26.55	26.55	0	14,113	0.00%
2020/10/19	2	26.55	1	26.75	26.40	1	14,127	0.01%
2020/10/16	4	26.29	2	26.38	26.30	2	14,211	0.01%
2020/10/15	2	26.83	10	26.66	26.70	-8	14,127	-0.06%
2020/10/14	51	27.55	57	27.45	27.35	-6	13,843	-0.04%
2020/10/13	18	26.47	4	26.83	26.85	14	13,162	0.11%
2020/10/06	0	0.00	10	24.98	25.20	-10	13,424	-0.07%
2020/10/05	1	24.00	0	0.00	24.00	1	13,370	0.01%
2020/09/28	0	0.00	2	24.05	24.00	-2	13,556	-0.01%
2020/09/25	1	23.30	1	23.60	23.30	0	13,669	0.00%
2020/09/24	3	24.15	0	0.00	24.05	3	13,606	0.02%
2020/09/23	0	0.00	1	24.65	24.65	-1	13,637	-0.01%
2020/09/22	5	25.01	1	25.25	24.90	4	13,792	0.03%
2020/09/21	8	25.96	1	26.25	25.55	7	13,707	0.05%
2020/09/18	1	26.05	71	25.99	25.85	-70	13,614	-0.51%
2020/09/17	4	25.35	81	25.55	25.40	-77	13,518	-0.57%
2020/09/15	0	0.00	3	25.20	25.35	-3	13,387	-0.02%
2020/09/11	3	24.63	10	24.55	24.30	-7	13,291	-0.05%
2020/09/10	23	25.28	0	0.00	25.05	23	13,146	0.17%
2020/09/09	2	25.08	2	25.35	25.30	0	13,065	0.00%
2020/09/08	24	25.71	3	26.00	25.65	21	12,970	0.16%
2020/09/07	6	25.64	5	25.87	25.60	1	12,800	0.01%
2020/09/04	0	0.00	6	24.96	25.40	-6	12,613	-0.05%
2020/09/03	2	25.33	2	25.65	25.30	0	12,470	0.00%
2020/09/02	4	25.55	4	25.81	25.50	0	12,328	0.00%
2020/09/01	63	25.34	22	25.46	25.25	41	12,153	0.34%
2020/08/31	10	26.17	4	26.08	25.85	6	11,924	0.05%
2020/08/28	7	26.19	30.5	26.11	26.20	-23.5	11,663	-0.20%
2020/08/27	16	26.48	14	26.51	26.30	2	11,390	0.02%
2020/08/26	13	25.79	6	26.07	25.65	7	10,297	0.07%
2020/08/25	32	25.84	21	25.82	26.40	11	9,697	0.11%
2020/08/24	89	24.35	18	24.74	24.95	71	8,780	0.81%
2020/08/21	23	23.79	14	23.91	24.00	9	8,376	0.11%
2020/08/20	27	24.27	1	24.85	23.40	26	8,269	0.31%
2020/08/19	13	25.57	10	25.57	25.45	3	7,991	0.04%
2020/08/18	4	24.26	4	24.58	24.80	0	7,530	0.00%
2020/08/17	2	24.65	4	24.83	24.70	-2	7,421	-0.03%
2020/08/14	3	24.83	8	24.53	24.85	-5	7,251	-0.07%
2020/08/13	7	24.31	1	24.10	24.00	6	7,003	0.09%
2020/08/12	5	24.31	6	24.56	24.55	-1	6,865	-0.01%
2020/08/11	16	24.58	18	24.85	24.80	-2	6,718	-0.03%
2020/08/10	5	24.58	8.1	24.71	25.30	-3.1	6,250	-0.05%
2020/08/07	3	23.35	7	23.51	23.50	-4	5,512	-0.07%
2020/08/06	3	23.10	2	23.18	23.10	1	5,373	0.02%
2020/08/05	4	23.25	3	23.55	23.30	1	5,299	0.02%
2020/08/04	3	23.38	3	23.63	23.30	0	5,214	0.00%
2020/08/03	6	23.05	7	23.32	23.20	-1	5,131	-0.02%
2020/07/31	0	0.00	5	22.50	22.50	-5	4,952	-0.10%
2020/07/30	4	22.28	4	22.70	22.70	0	4,934	0.00%
2020/07/29	1	21.80	7	22.14	22.75	-6	4,872	-0.12%
2020/07/28	1	21.60	0	0.00	21.60	1	4,798	0.02%
2020/07/27	4	22.31	3	22.57	21.90	1	4,777	0.02%
2020/07/24	16	22.38	0	0.00	22.35	16	4,727	0.34%
2020/07/23	2	22.90	24	23.08	22.95	-22	4,609	-0.48%
2020/07/22	10	22.51	8	22.98	23.25	2	4,529	0.04%
2020/07/21	23	22.65	22	22.94	22.40	1	4,421	0.02%
2020/07/20	1	22.70	0	0.00	22.65	1	4,303	0.02%
2020/07/17	2	23.15	1	23.10	23.15	1	4,216	0.02%
2020/07/16	5	23.21	48.1	23.15	23.60	-43.1	3,989	-1.08%
2020/07/15	45	22.86	8	22.76	22.70	37	3,602	1.03%
2020/07/14	0	0.00	12	21.80	22.30	-12	3,287	-0.37%
2020/07/13	3	21.03	5	21.40	21.10	-2	3,001	-0.07%
2020/07/10	0	0.00	2	21.30	21.10	-2	2,971	-0.07%
2020/07/08	2	20.65	2	21.00	20.70	0	2,907	0.00%
2020/07/06	0	0.00	10	20.45	20.55	-10	2,786	-0.36%
2020/07/02	1	20.55	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	2.2	20.86	21.00	-2.2	2,564	-0.09%
2020/06/18	1	20.65	0	0.00	20.65	1	2,366	0.04%
2020/06/17	5	20.60	0	0.00	20.65	5	2,377	0.21%
2020/06/12	2	20.15	0	0.00	20.30	2	2,519	0.08%
2020/05/29	1	20.40	0	0.00	20.40	1	2,810	0.04%
2020/05/14	0	0.00	1	20.30	20.00	-1	3,180	-0.03%
2020/05/08	1	20.50	0	0.00	20.40	1	3,271	0.03%
2020/05/05	5	20.40	0	0.00	20.50	5	3,310	0.15%
2020/05/04	0	0.00	2	20.50	20.50	-2	3,346	-0.06%
2020/04/30	0	0.00	11	20.71	20.90	-11	3,364	-0.33%
2020/04/29	1	20.60	0	0.00	20.50	1	3,390	0.03%
2020/04/23	0	0.00	2	19.70	19.75	-2	3,599	-0.06%
2020/04/21	2	19.28	0	0.00	19.20	2	3,741	0.05%
2020/04/15	10	20.35	0	0.00	20.10	10	3,922	0.25%
2020/04/10	0	0.00	5	19.10	19.20	-5	3,842	-0.13%
2020/04/08	5	18.90	0	0.00	19.25	5	3,879	0.13%
2020/04/07	3	18.55	3	18.65	18.65	0	3,880	0.00%
2020/03/26	3	17.48	0	0.00	17.70	3	3,905	0.08%
2020/03/25	0	0.00	1	17.85	17.70	-1	3,884	-0.03%
2020/03/24	0.3	17.30	0	0.00	16.90	0.3	3,869	0.01%
2020/03/23	1	15.70	1	16.20	16.10	0	3,876	0.00%
2020/03/20	0	0.00	2	16.35	16.85	-2	3,879	-0.05%
2020/03/19	2	15.85	2	15.65	15.35	0	3,869	0.00%
2020/03/17	1	16.60	2	17.33	17.40	-1	3,870	-0.03%
2020/03/13	1	18.45	1	18.85	18.80	0	3,864	0.00%
2020/03/10	3	21.55	0	0.00	21.85	3	3,833	0.08%
2020/03/09	4	22.29	0	0.00	22.05	4	3,775	0.11%
2020/03/05	0	0.00	1	23.35	23.30	-1	3,712	-0.03%
2020/02/21	10	24.49	10	24.37	24.35	0	4,146	0.00%
2020/02/20	5	24.55	5	24.75	24.50	0	4,153	0.00%
2020/02/17	0	0.00	5	23.95	24.05	-5	4,607	-0.11%
2020/02/12	0	0.00	1	23.25	23.25	-1	4,518	-0.02%
2020/02/10	1	22.30	0	0.00	22.65	1	4,491	0.02%
2020/02/06	5	23.20	7	23.20	23.35	-2	4,491	-0.04%
2020/02/04	1	22.70	0	0.00	22.80	1	4,384	0.02%
2020/01/31	2	22.88	3	23.25	23.30	-1	4,319	-0.02%
2020/01/30	5	23.17	2	23.60	22.85	3	4,275	0.07%
2020/01/20	0	0.00	2	25.50	25.35	-2	4,161	-0.05%
2020/01/17	0	0.00	1	25.20	25.10	-1	4,193	-0.02%
2020/01/16	2	25.20	3	25.50	25.25	-1	4,164	-0.02%
2020/01/14	2	25.20	3	25.28	25.00	-1	4,057	-0.02%
2020/01/06	1	24.05	0	0.00	23.95	1	3,775	0.03%
2019/12/30	0	0.00	0.2	24.50	24.50	-0.2	3,801	-0.01%
2019/12/18	0	0.00	1	23.85	23.75	-1	3,654	-0.03%
2019/12/12	0	0.00	0.1	24.00	23.95	-0.1	3,564	0.00%
2019/12/10	0	0.00	1	24.05	24.05	-1	3,476	-0.03%
2019/12/09	0.1	24.00	0	0.00	23.90	0.1	3,438	0.00%
2019/12/05	1	23.75	0	0.00	23.60	1	3,373	0.03%
2019/11/27	2	24.70	2	24.75	24.35	0	3,552	0.00%
2019/11/26	10	23.90	10	23.95	24.00	0	3,402	0.00%
2019/11/21	0	0.00	10	22.95	23.25	-10	3,227	-0.31%
2019/11/18	0	0.00	30	23.20	23.15	-30	3,401	-0.88%
2019/11/15	63	23.35	77	23.15	23.25	-14	3,352	-0.42%
2019/11/14	12	22.75	6	23.03	22.95	6	3,139	0.19%
2019/11/11	4	21.74	0	0.00	21.60	4	2,949	0.14%
2019/11/08	0	0.00	2	22.55	22.60	-2	2,965	-0.07%
2019/11/07	0	0.00	1	22.45	22.55	-1	3,148	-0.03%
2019/11/05	10	22.50	0	0.00	22.55	10	3,224	0.31%
2019/10/31	0	0.00	1	22.55	22.20	-1	3,258	-0.03%
2019/10/28	0	0.00	10	22.65	22.65	-10	3,593	-0.28%
2019/10/25	20	22.55	4	22.53	22.50	16	3,564	0.45%
2019/10/15	0	0.00	3	22.05	21.95	-3	3,474	-0.09%
2019/10/14	0	0.00	3	22.25	22.05	-3	3,471	-0.09%
2019/10/09	7	22.01	1	22.10	22.00	6	3,465	0.17%
2019/10/07	0.2	22.35	2	21.65	22.30	-1.9	3,385	-0.05%
2019/09/27	5	21.45	1	21.85	21.30	4	3,464	0.12%
2019/09/25	4	22.13	0	0.00	22.05	4	3,440	0.12%
2019/09/24	1	22.30	0	0.00	22.20	1	3,441	0.03%
2019/09/11	0	0.00	0.1	22.05	22.15	-0.1	3,596	0.00%
2019/09/09	0	0.00	6	22.40	22.35	-6	3,556	-0.17%
2019/09/05	0	0.00	1	23.00	22.95	-1	3,455	-0.03%
2019/09/04	6	22.65	0	0.00	22.65	6	3,324	0.18%
2019/09/03	0	0.00	1	22.50	22.35	-1	3,285	-0.03%
2019/08/30	0	0.00	1	22.40	22.15	-1	3,245	-0.03%
2019/08/29	1	21.70	0	0.00	21.85	1	3,124	0.03%
2019/08/27	0	0.00	2	22.03	21.95	-2	3,082	-0.06%
2019/08/26	3	21.58	0	0.00	21.55	3	3,101	0.10%
2019/08/23	2	22.03	0	0.00	22.05	2	3,080	0.06%
2019/08/22	10.1	23.26	2	23.25	23.40	8.1	2,951	0.28%
2019/08/21	2	23.05	0	0.00	23.10	2	2,853	0.07%
2019/08/20	5	23.30	0	0.00	23.05	5	2,801	0.18%
2019/08/13	0	0.00	2	23.30	23.30	-2	2,616	-0.08%
2019/08/12	2	23.25	5	23.22	23.55	-3	2,551	-0.12%
2019/08/08	6	22.78	9	22.73	22.75	-3	2,376	-0.13%
2019/08/06	1	21.10	0	0.00	21.90	1	2,291	0.04%
2019/08/02	0	0.00	11	21.95	21.90	-11	2,278	-0.48%
2019/08/01	20	22.70	2	22.55	22.50	18	2,292	0.79%
2019/07/31	1	22.70	0	0.00	22.70	1	2,251	0.04%
2019/07/30	0	0.00	7	22.76	22.50	-7	2,184	-0.32%
2019/07/29	0	0.00	10	21.75	21.75	-10	2,002	-0.50%
2019/07/19	0	0.00	15	21.10	21.20	-15	2,235	-0.67%
2019/07/18	1	21.25	6	21.30	21.05	-5	2,247	-0.22%
2019/07/15	1	21.40	10	21.40	21.45	-9	2,511	-0.36%
2019/07/12	6	21.40	40	21.33	21.45	-34	2,581	-1.32%
2019/07/11	0	0.00	10	21.29	21.15	-10	2,618	-0.38%
2019/07/10	18	21.15	0	0.00	21.10	18	2,754	0.65%
2019/07/09	26	21.23	0	0.00	21.15	26	2,893	0.90%
2019/07/03	15	20.60	0	0.00	20.65	15	3,321	0.45%
2019/07/02	0	0.00	2	20.55	20.50	-2	3,347	-0.06%
2019/06/20	30	21.27	7	21.25	21.10	23	3,487	0.66%
2019/06/04	0.1	19.40	0	0.00	19.30	0.1	4,378	0.00%
2019/05/31	4	19.80	22	19.80	19.70	-18	4,548	-0.40%
2019/05/30	20	19.15	0	0.00	19.30	20	4,622	0.43%
2019/05/28	2	18.55	0	0.00	18.55	2	5,140	0.04%
2019/05/24	3	19.10	5	18.95	19.05	-2	5,169	-0.04%
2019/05/22	5	19.55	0	0.00	19.50	5	5,232	0.10%
2019/05/17	3	19.38	0	0.00	19.30	3	5,307	0.06%
2019/05/14	5	20.14	0	0.00	20.20	5	5,430	0.09%
2019/05/13	2	20.60	1	20.65	20.75	1	5,468	0.02%
2019/05/10	2	20.60	10	21.10	20.60	-8	5,498	-0.15%
2019/05/09	3	20.97	10	20.94	20.85	-7	5,609	-0.12%
2019/05/08	1	21.75	0	0.00	21.85	1	5,716	0.02%
2019/05/06	1	22.00	0	0.00	22.00	1	5,720	0.02%
2019/05/02	6	23.00	8	22.98	22.90	-2	5,555	-0.04%
2019/04/30	20	22.40	9	22.35	22.50	11	5,507	0.20%
2019/04/25	10	23.10	1	22.85	22.75	9	5,471	0.16%
2019/04/23	2	22.83	0	0.00	22.60	2	5,495	0.04%
2019/04/22	0	0.00	10	23.08	22.90	-10	5,439	-0.18%
2019/04/19	0	0.00	1	22.50	22.45	-1	5,308	-0.02%
2019/04/18	6	22.46	3	22.15	22.00	3	5,233	0.06%
2019/04/17	1	22.50	0	0.00	22.60	1	5,158	0.02%
2019/04/16	2	22.65	0	0.00	22.45	2	5,118	0.04%
2019/04/15	2	22.20	18	22.45	22.50	-16	4,977	-0.32%
2019/04/10	1	22.15	0	0.00	22.10	1	4,723	0.02%
2019/04/09	18	21.75	36	21.68	21.80	-18	4,415	-0.41%
2019/04/08	0	0.00	3	20.95	20.95	-3	4,251	-0.07%
2019/04/03	0	0.00	1	20.90	21.00	-1	4,212	-0.02%
2019/04/02	5	20.90	0	0.00	20.70	5	4,189	0.12%
2019/04/01	0	0.00	2	21.10	20.55	-2	4,156	-0.05%
2019/03/29	2	20.85	0	0.00	20.85	2	4,083	0.05%
2019/03/28	0	0.00	9	20.83	20.90	-9	4,051	-0.22%
2019/03/27	4	20.83	0	0.00	20.75	4	4,027	0.10%
2019/03/26	3	20.80	0	0.00	20.80	3	4,012	0.07%
2019/03/25	0	0.00	3	20.95	20.85	-3	4,020	-0.07%
2019/03/22	14	21.26	14	21.26	21.20	0	4,000	0.00%
2019/03/21	11	21.58	6	21.93	21.70	5	3,969	0.13%
2019/03/20	18	21.55	4	20.80	21.50	14	4,124	0.34%
2019/03/19	2	21.20	2	21.40	21.20	0	4,092	0.00%
2019/03/18	2	21.05	0	0.00	21.15	2	4,062	0.05%
2019/03/13	2	21.30	1	21.55	21.15	1	4,052	0.02%
2019/03/12	32	21.45	30	21.45	21.30	2	4,033	0.05%
2019/03/11	11	21.25	44	21.61	21.15	-33	4,010	-0.82%
2019/03/08	11	22.37	10	22.50	22.60	1	3,818	0.03%
2019/03/07	0	0.00	2	22.13	22.05	-2	3,709	-0.05%
2019/03/06	18	22.28	16	22.31	22.30	2	3,621	0.06%
2019/03/05	0	0.00	2	22.30	22.10	-2	3,530	-0.06%
2019/03/04	0	0.00	24	22.40	23.00	-24	3,385	-0.71%
2019/02/27	18	21.25	0	0.00	21.50	18	2,983	0.60%
2019/02/25	0	0.00	20	21.00	21.00	-20	2,837	-0.70%
2019/02/22	5	21.00	0	0.00	21.00	5	2,895	0.17%
2019/02/21	20	21.05	0	0.00	21.10	20	2,876	0.70%
2019/02/20	5	21.10	0	0.00	20.90	5	2,815	0.18%
2019/02/15	30	20.97	1	20.90	20.90	29	2,723	1.06%
2019/02/14	0	0.00	23	20.75	20.80	-23	2,685	-0.86%
2019/02/13	5	21.05	2	21.15	20.75	3	2,648	0.11%
2019/02/12	20	20.60	23	20.83	20.65	-3	2,545	-0.12%
2019/01/30	22	20.29	2	20.10	20.10	20	2,412	0.83%
2019/01/29	33	19.89	31	19.95	20.00	2	2,272	0.09%
2019/01/28	0	0.00	3	19.45	19.75	-3	2,101	-0.14%
2019/01/23	3	18.85	0	0.00	18.90	3	2,185	0.14%
2019/01/22	0	0.00	2	19.15	19.00	-2	2,172	-0.09%
2019/01/17	2	19.60	0	0.00	19.40	2	2,157	0.09%
2019/01/16	2	20.08	0	0.00	19.95	2	2,122	0.09%
2019/01/11	0	0.00	10	19.35	19.45	-10	1,970	-0.51%
2019/01/09	10	19.40	0	0.00	19.30	10	1,948	0.51%
2018/12/21	0	0.00	2	19.05	19.20	-2	2,030	-0.10%
2018/12/14	0	0.00	3	20.40	20.40	-3	2,118	-0.14%
2018/12/13	2	20.90	1	20.55	20.70	1	2,079	0.05%
2018/12/10	0	0.00	1	19.55	19.05	-1	1,762	-0.06%
2018/12/07	2	19.50	1	19.35	19.45	1	1,750	0.06%
2018/12/06	1	19.05	10	19.30	18.80	-9	1,718	-0.52%
2018/12/05	3.3	19.52	5	19.05	19.40	-1.8	1,700	-0.10%
2018/12/04	24	19.81	6	19.89	19.60	18	1,677	1.07%
2018/12/03	0	0.00	2	19.10	19.50	-2	1,569	-0.13%
2018/11/02	2	18.60	0	0.00	18.70	2	1,744	0.11%
2018/10/16	0	0.00	25	18.54	18.35	-25	1,688	-1.48%
2018/10/15	25	18.55	0	0.00	18.60	25	1,676	1.49%
2018/10/12	0	0.00	20	18.15	18.35	-20	1,656	-1.21%
2018/10/11	20	18.10	0	0.00	17.95	20	1,648	1.21%
2018/10/08	0	0.00	30	19.85	19.70	-30	1,580	-1.90%
2018/10/05	30	19.65	0	0.00	19.70	30	1,578	1.90%
2018/09/26	0	0.00	25	20.60	20.65	-25	1,506	-1.66%
2018/09/25	26	20.81	0	0.00	20.80	26	1,503	1.73%
2018/09/21	0	0.00	3	20.85	20.70	-3	1,480	-0.20%
2018/09/18	2	20.40	0	0.00	20.35	2	1,360	0.15%
2018/09/14	0	0.00	28	20.38	20.40	-28	1,297	-2.16%
2018/09/12	0	0.00	2	19.55	19.50	-2	1,240	-0.16%
2018/09/10	30	19.88	0	0.00	19.55	30	1,254	2.39%
2018/09/03	1	20.10	0	0.00	20.00	1	1,288	0.08%
2018/08/29	2	20.60	0	0.00	20.60	2	1,336	0.15%
2018/08/28	0	0.00	10	20.60	20.60	-10	1,299	-0.77%
2018/08/27	10	20.55	0	0.00	20.65	10	1,270	0.79%
2018/08/24	0	0.00	10	20.30	20.40	-10	1,248	-0.80%
2018/08/13	0	0.00	2	19.55	19.30	-2	1,213	-0.16%
2018/07/02	0	0.00	1	19.45	19.15	-1	1,190	-0.08%
2018/06/12	2	19.75	0	0.00	19.80	2	1,141	0.18%
2018/06/07	0	0.00	2	19.25	19.40	-2	1,126	-0.18%
2018/05/07	1	18.70	0	0.00	18.55	1	1,264	0.08%
2018/04/17	0	0.00	31	20.51	20.15	-31	2,028	-1.53%
2018/04/16	31	20.69	0	0.00	20.55	31	2,022	1.53%
2018/03/23	2	20.73	0.1	20.90	20.70	1.9	2,053	0.09%
2018/03/22	0	0.00	1	21.20	21.10	-1	2,030	-0.05%
2018/03/13	1.1	21.60	5	21.30	21.50	-3.9	2,030	-0.19%
2018/03/09	5	21.10	0	0.00	21.15	5	2,004	0.25%
2018/02/27	1	21.45	0	0.00	21.45	1	1,977	0.05%
2018/02/23	0	0.00	5	21.45	21.45	-5	1,963	-0.25%
2018/02/22	5	21.10	0	0.00	21.20	5	2,010	0.25%
2018/02/08	5	21.10	0	0.00	21.15	5	1,977	0.25%
2018/01/29	0	0.00	1	23.25	23.25	-1	1,906	-0.05%
2018/01/26	5	23.71	2	23.75	23.45	3	1,867	0.16%
2018/01/25	0	0.00	1	23.15	23.00	-1	1,626	-0.06%
2018/01/17	2	23.40	5	23.34	23.40	-3	1,425	-0.21%
2018/01/16	0	0.00	1	22.30	22.75	-1	1,154	-0.09%
2018/01/04	0	0.00	1	22.05	22.05	-1	1,172	-0.09%