佳世達 (2352)-大昌-安康券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股
1108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

佳世達 (2352)籌碼相關－大昌-安康券商分點個股進出

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

大昌-安康券商分點個股進出
大昌-安康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
2024/05/16	6	39.04	61	38.86	39.10	-55	12,161	-0.45%
2024/05/15	26	39.74	0	0.00	39.25	26	12,262	0.21%
2024/05/14	0	0.00	4	39.95	39.90	-4	12,357	-0.03%
2024/05/13	2	40.05	5	40.15	40.20	-3	12,378	-0.02%
2024/05/10	26	39.94	0	0.00	40.40	26	12,507	0.21%
2024/05/08	62	39.75	5	39.65	39.60	57	12,444	0.46%
2024/05/07	7	39.96	2	39.80	40.40	5	12,360	0.04%
2024/05/06	1	40.20	16	40.71	40.30	-15	12,394	-0.12%
2024/05/02	5	41.20	10	41.48	41.40	-5	12,107	-0.04%
2024/04/30	2	41.70	0	0.00	41.40	2	12,062	0.02%
2024/04/26	1	41.45	0	0.00	41.60	1	12,303	0.01%
2024/04/25	1	41.35	0	0.00	41.35	1	12,331	0.01%
2024/04/23	0	0.00	1	41.65	41.55	-1	12,446	-0.01%
2024/04/22	1	41.50	0	0.00	41.10	1	12,461	0.01%
2024/04/19	9	40.66	0	0.00	40.50	9	12,394	0.07%
2024/04/17	1	41.10	7	41.11	41.20	-6	12,172	-0.05%
2024/04/16	13.2	41.09	3	41.10	40.70	10.2	12,247	0.08%
2024/04/15	1.1	41.93	2	41.90	42.10	-0.9	12,390	-0.01%
2024/04/12	9	42.71	6	42.70	42.40	3	12,451	0.02%
2024/04/11	3	43.12	0	0.00	43.05	3	12,671	0.02%
2024/04/10	5	43.23	0	0.00	43.15	5	13,092	0.04%
2024/04/09	1	43.05	0	0.00	43.05	1	13,384	0.01%
2024/04/03	3	42.88	0	0.00	43.25	3	14,777	0.02%
2024/04/02	1	43.20	0	0.00	43.10	1	14,836	0.01%
2024/04/01	2.1	43.70	6	43.76	43.55	-3.9	14,853	-0.03%
2024/03/29	6	44.28	11	44.60	44.65	-5	14,720	-0.03%
2024/03/28	6	44.67	1	44.85	44.85	5	14,275	0.04%
2024/03/27	13	44.12	0	0.00	44.75	13	14,148	0.09%
2024/03/26	2	44.35	5	44.70	44.05	-3	14,105	-0.02%
2024/03/25	4	44.36	2	44.43	44.45	2	14,035	0.01%
2024/03/22	6	44.34	0	0.00	44.45	6	13,992	0.04%
2024/03/21	5	43.35	1	43.75	44.05	4	13,803	0.03%
2024/03/20	9	43.66	5	44.30	43.25	4	13,642	0.03%
2024/03/19	5	43.75	3	42.90	43.70	2	13,258	0.02%
2024/03/18	4	42.09	0	0.00	42.55	4	12,854	0.03%
2024/03/15	1	43.50	0	0.00	42.55	1	12,639	0.01%
2024/03/14	1	43.65	0	0.00	43.70	1	12,350	0.01%
2024/03/13	6	43.81	0	0.00	43.80	6	12,226	0.05%
2024/03/12	3	43.87	2	44.35	44.40	1	12,024	0.01%
2024/03/11	4	43.45	1	43.35	43.25	3	11,753	0.03%
2024/03/08	4	43.96	3	43.90	43.70	1	11,681	0.01%
2024/03/07	6	44.51	1	44.55	44.55	5	11,620	0.04%
2024/03/06	18	45.23	5	45.52	45.05	13	11,570	0.11%
2024/03/04	0	0.00	52	46.99	46.80	-52	11,300	-0.46%
2024/02/29	2.1	46.11	0	0.00	46.15	2.1	11,530	0.02%
2024/02/23	1	46.65	0	0.00	46.40	1	11,657	0.01%
2024/02/22	4	47.18	26	47.10	47.20	-22	11,735	-0.19%
2024/02/21	4	47.18	15	47.20	46.90	-11	11,766	-0.09%
2024/02/20	11	47.99	8	47.89	47.80	3	11,702	0.03%
2024/02/19	15	48.07	0	0.00	47.95	15	11,813	0.13%
2024/02/16	8	49.18	29	48.64	48.15	-21	11,825	-0.18%
2024/02/15	15	46.85	25	47.40	47.60	-10	11,530	-0.09%
2024/02/05	2	47.45	18	47.39	47.50	-16	11,449	-0.14%
2024/02/02	6	47.18	15	47.45	47.50	-9	11,582	-0.08%
2024/02/01	2	46.85	2	46.70	47.05	0	11,613	0.00%
2024/01/31	28	46.86	2	47.50	46.50	26	11,687	0.22%
2024/01/30	12	47.03	14	47.00	46.80	-2	11,657	-0.02%
2024/01/26	0	0.00	2	45.60	45.60	-2	11,486	-0.02%
2024/01/24	0	0.00	1	46.40	46.15	-1	11,577	-0.01%
2024/01/22	1	46.90	2	47.05	47.05	-1	11,573	-0.01%
2024/01/19	4	45.00	6	45.48	45.45	-2	11,377	-0.02%
2024/01/18	0	0.00	10	44.65	44.40	-10	11,380	-0.09%
2024/01/17	13	44.58	0	0.00	44.20	13	11,388	0.11%
2024/01/15	1	45.95	16	45.95	45.90	-15	11,460	-0.13%
2024/01/12	1	46.15	1	46.05	45.50	0	11,785	0.00%
2024/01/10	3	45.47	0	0.00	45.55	3	12,077	0.02%
2024/01/09	28	46.44	4	47.28	46.65	24	12,025	0.20%
2024/01/08	3	47.07	2	47.45	47.20	1	11,828	0.01%
2024/01/05	28	47.19	10	47.37	47.30	18	11,647	0.15%
2024/01/04	51	46.60	13	46.69	46.95	38	11,432	0.33%
2024/01/03	17	45.68	7.2	45.53	45.25	9.8	11,202	0.09%
2024/01/02	2	47.20	18	47.39	46.80	-16	10,870	-0.15%
2023/12/29	20	47.86	29	47.23	48.00	-9	10,395	-0.09%
2023/12/28	1	45.85	0	0.00	44.45	1	9,444	0.01%
2023/12/27	0	0.00	1	45.65	45.60	-1	9,333	-0.01%
2023/12/26	0	0.00	1	45.00	45.10	-1	9,236	-0.01%
2023/12/22	2	44.60	0	0.00	44.70	2	9,193	0.02%
2023/12/21	4	44.25	6	44.40	44.30	-2	9,129	-0.02%
2023/12/20	0	0.00	2	43.75	43.95	-2	9,035	-0.02%
2023/12/19	5	42.92	1	43.15	42.95	4	8,887	0.05%
2023/12/18	5	43.73	0	0.00	43.80	5	8,709	0.06%
2023/12/14	3	44.55	3	44.70	44.50	0	8,620	0.00%
2023/12/12	2	44.38	7	44.59	44.00	-5	8,703	-0.06%
2023/12/08	6	43.95	1	43.90	43.90	5	8,994	0.06%
2023/12/07	0	0.00	10	44.00	44.00	-10	9,137	-0.11%
2023/12/05	0	0.00	2	43.80	43.85	-2	9,553	-0.02%
2023/12/04	2	44.40	0	0.00	44.35	2	9,565	0.02%
2023/12/01	10	44.75	4	44.35	44.65	6	9,562	0.06%
2023/11/30	2	43.90	0	0.00	43.75	2	9,452	0.02%
2023/11/29	0	0.00	9	43.93	43.70	-9	9,497	-0.09%
2023/11/28	7	43.29	1	43.55	43.40	6	9,533	0.06%
2023/11/27	1	43.40	6	44.25	43.55	-5	9,531	-0.05%
2023/11/24	1	42.85	0	0.00	42.80	1	9,350	0.01%
2023/11/23	5	43.00	4	43.15	43.05	1	9,372	0.01%
2023/11/22	11	43.07	0	0.00	42.70	11	9,457	0.12%
2023/11/21	0	0.00	2.1	43.36	43.35	-2.1	9,398	-0.02%
2023/11/20	2	43.85	5	43.25	43.85	-3	9,419	-0.03%
2023/11/17	6	43.98	0	0.00	43.70	6	9,351	0.06%
2023/11/16	2	43.98	0	0.00	43.90	2	9,369	0.02%
2023/11/15	0	0.00	2	45.35	45.25	-2	9,248	-0.02%
2023/11/14	2	44.60	0	0.00	44.60	2	9,286	0.02%
2023/11/13	5	44.81	7	44.45	44.20	-2	9,378	-0.02%
2023/11/10	12	45.36	7	45.41	45.05	5	9,439	0.05%
2023/11/09	8	46.13	4	46.53	46.55	4	9,392	0.04%
2023/11/08	9	45.75	5	45.86	45.80	4	9,369	0.04%
2023/11/07	5	45.40	2	45.10	45.30	3	9,362	0.03%
2023/11/06	0	0.00	20	44.37	44.65	-20	9,541	-0.21%
2023/11/03	1	43.75	1	44.00	43.85	0	9,720	0.00%
2023/11/02	14.4	43.77	13	44.05	43.50	1.4	10,171	0.01%
2023/11/01	2	43.35	8	43.21	43.60	-6	10,662	-0.06%
2023/10/31	11.4	42.68	5	43.57	42.35	6.4	11,148	0.06%
2023/10/30	6	43.12	2	43.25	43.35	4	11,608	0.03%
2023/10/27	9	43.48	1	43.80	43.05	8	12,015	0.07%
2023/10/26	2	43.10	2	43.78	43.55	0	12,293	0.00%
2023/10/25	6.2	43.88	7	44.50	43.85	-0.8	12,463	-0.01%
2023/10/24	3	43.85	6	43.40	43.55	-3	12,541	-0.02%
2023/10/23	22	44.73	10	44.60	44.25	12	12,740	0.09%
2023/10/20	14	43.57	26	43.65	44.95	-12	12,896	-0.09%
2023/10/19	14	43.06	10	42.95	43.40	4	12,974	0.03%
2023/10/18	10	42.78	17	42.31	41.55	-7	13,284	-0.05%
2023/10/17	5.9	44.32	4	44.50	43.90	1.9	13,775	0.01%
2023/10/16	0	0.00	2	45.10	45.25	-2	14,401	-0.01%
2023/10/13	2	44.65	0	0.00	44.75	2	15,653	0.01%
2023/10/12	2.1	44.36	0	0.00	44.40	2.1	16,153	0.01%
2023/10/11	15	45.43	21.1	45.52	45.60	-6.1	16,641	-0.04%
2023/10/05	0	0.00	3	44.30	44.20	-3	17,372	-0.02%
2023/10/04	1.1	44.00	0	0.00	44.15	1.1	17,417	0.01%
2023/10/03	4	45.15	1	45.55	44.85	3	17,366	0.02%
2023/10/02	0	0.00	7.1	45.47	45.45	-7.1	17,494	-0.04%
2023/09/28	9	44.73	1	44.65	44.65	8	17,538	0.05%
2023/09/27	1	44.65	3	44.22	44.85	-2	17,561	-0.01%
2023/09/26	4	44.40	0	0.00	43.85	4	17,618	0.02%
2023/09/22	0	0.00	0.1	44.10	44.95	-0.1	17,751	0.00%
2023/09/21	4	44.20	2	44.25	44.25	2	17,808	0.01%
2023/09/20	5.1	44.88	4	44.38	44.40	1.1	17,856	0.01%
2023/09/19	6	45.59	4	45.86	45.45	2	18,142	0.01%
2023/09/18	3	45.60	5	45.64	45.30	-2	18,189	-0.01%
2023/09/15	17	46.02	1	46.25	46.05	16	18,267	0.09%
2023/09/14	4	45.95	1	45.85	45.80	3	18,289	0.02%
2023/09/13	3	45.12	7	45.53	45.75	-4	18,316	-0.02%
2023/09/12	11	44.95	1	43.75	44.95	10	18,345	0.05%
2023/09/11	38	45.73	30.2	44.69	43.80	7.8	18,431	0.04%
2023/09/08	0	0.00	1	45.25	44.95	-1	18,292	-0.01%
2023/09/07	2.2	45.21	2	45.50	44.90	0.2	18,504	0.00%
2023/09/06	20	45.45	0	0.00	45.35	20	18,694	0.11%
2023/09/05	6	45.52	5	45.70	45.90	1	18,981	0.01%
2023/09/04	3	45.07	8	45.19	45.40	-5	19,220	-0.03%
2023/09/01	13	44.97	12	45.12	44.90	1	19,258	0.01%
2023/08/31	5	44.25	2	44.85	44.85	3	19,216	0.02%
2023/08/30	2	44.65	6	44.71	44.60	-4	19,340	-0.02%
2023/08/29	10	43.88	5	44.00	44.05	5	19,387	0.03%
2023/08/28	1	44.20	0	0.00	43.80	1	19,534	0.01%
2023/08/24	7	45.86	6	46.11	45.55	1	19,742	0.01%
2023/08/23	4	45.10	11	45.35	45.45	-7	19,684	-0.04%
2023/08/22	7	45.18	0	0.00	44.85	7	19,740	0.04%
2023/08/21	2	45.23	14	45.22	45.15	-12	19,751	-0.06%
2023/08/18	14	45.59	8	45.59	44.60	6	19,749	0.03%
2023/08/17	18	44.84	21	44.96	45.35	-3	19,727	-0.02%
2023/08/16	15	44.73	0	0.00	44.65	15	19,836	0.08%
2023/08/15	1	44.85	2	45.05	44.75	-1	19,913	-0.01%
2023/08/14	3	43.18	60	43.72	43.55	-57	19,895	-0.29%
2023/08/09	2	45.28	1	44.95	45.15	1	19,771	0.01%
2023/08/08	8	45.94	3	46.53	45.85	5	19,621	0.03%
2023/08/07	29	47.09	14	46.60	48.20	15	19,273	0.08%
2023/08/04	15	44.57	23	44.23	45.10	-8	18,987	-0.04%
2023/08/02	5	46.31	1	45.80	46.80	4	18,881	0.02%
2023/08/01	10	48.31	0.3	48.00	48.50	9.7	18,467	0.05%
2023/07/31	10	50.46	14	51.42	49.75	-4	18,312	-0.02%
2023/07/28	6	50.78	1	51.00	51.50	5	18,069	0.03%
2023/07/27	3	51.63	0	0.00	51.50	3	17,921	0.02%
2023/07/26	10	52.82	7	53.14	52.00	3	18,047	0.02%
2023/07/25	5	52.70	11	53.14	52.70	-6	18,018	-0.03%
2023/07/24	14	52.77	11	52.67	52.40	3	17,858	0.02%
2023/07/21	9	52.17	5	52.56	52.20	4	17,547	0.02%
2023/07/20	11	55.65	25	56.58	54.10	-14	17,135	-0.08%
2023/07/19	18.7	58.97	9	59.11	59.70	9.7	16,425	0.06%
2023/07/18	40.3	60.28	24	58.79	57.20	16.3	15,737	0.10%
2023/07/17	18	57.31	23	58.41	59.10	-5	14,368	-0.03%
2023/07/14	12	52.58	14	52.34	53.80	-2	13,857	-0.01%
2023/07/13	24	51.94	21	52.01	50.20	3	13,228	0.02%
2023/07/12	0	0.00	3	48.48	48.85	-3	12,542	-0.02%
2023/07/11	1	47.05	0	0.00	47.00	1	12,331	0.01%
2023/07/07	2	45.57	0	0.00	46.00	2	12,350	0.02%
2023/07/06	2.1	46.46	0	0.00	46.40	2.1	12,275	0.02%
2023/07/05	10	47.35	0	0.00	47.50	10	12,239	0.08%
2023/07/04	0	0.00	5	47.35	47.60	-5	12,289	-0.04%
2023/07/03	1	47.60	3	47.27	47.40	-2	12,416	-0.02%
2023/06/30	7	46.21	2	46.20	45.90	5	12,346	0.04%
2023/06/29	5	45.70	0	0.00	45.80	5	12,342	0.04%
2023/06/28	0	45.18	1	45.50	45.10	-1	12,329	-0.01%
2023/06/27	7	45.11	12	45.43	44.80	-5	12,316	-0.04%
2023/06/26	40	46.85	7	46.74	46.45	33	12,032	0.27%
2023/06/21	4	47.70	2	47.60	47.65	2	11,943	0.02%
2023/06/20	2	46.30	3	47.00	46.80	-1	11,815	-0.01%
2023/06/19	2.3	47.29	2	47.20	47.05	0.3	11,601	0.00%
2023/06/16	4	47.85	31	47.58	47.95	-27	11,483	-0.24%
2023/06/15	7	48.53	12	48.42	48.40	-5	11,175	-0.04%
2023/06/14	37	48.34	1	47.60	48.65	36	10,970	0.33%
2023/06/13	0	0.00	2.9	47.13	47.40	-2.9	10,787	-0.03%
2023/06/12	3	45.97	4	45.53	45.65	-1	10,575	-0.01%
2023/06/09	17	44.66	168	45.25	45.40	-151	10,331	-1.46%	大賣/鉅額交易
2023/06/08	0	0.00	13.2	43.11	43.30	-13.2	9,974	-0.13%
2023/06/07	2.2	42.00	2	42.20	42.30	0.2	9,707	0.00%
2023/06/06	0	0.00	11	42.35	42.35	-11	9,733	-0.11%
2023/06/05	6	41.98	2	42.15	42.50	4	9,817	0.04%
2023/06/02	3	42.20	16	42.28	42.40	-13	9,832	-0.13%
2023/06/01	4	42.40	1	42.35	41.95	3	9,787	0.03%
2023/05/31	9.1	41.74	4	41.91	42.15	5.1	9,556	0.05%
2023/05/30	1	40.00	5	40.10	40.35	-4	9,242	-0.04%
2023/05/29	7	40.11	4	40.08	40.20	3	9,177	0.03%
2023/05/26	17	39.39	2	39.60	39.50	15	9,074	0.17%
2023/05/25	32	38.81	0	0.00	38.95	32	8,991	0.36%
2023/05/24	9	38.28	7	38.12	38.50	2	8,894	0.02%
2023/05/23	2	38.13	20	38.00	38.05	-18	8,852	-0.20%
2023/05/22	31	38.53	3	38.45	38.45	28	8,791	0.32%
2023/05/19	2	38.18	50	37.57	38.20	-48	8,516	-0.56%
2023/05/18	8	37.21	1	37.15	37.10	7	8,251	0.08%
2023/05/17	16	37.30	0	0.00	37.25	16	8,158	0.20%
2023/05/16	15	36.20	3	36.40	36.30	12	7,898	0.15%
2023/05/12	24	35.55	0	0.00	35.90	24	7,707	0.31%
2023/05/11	0	0.00	1	35.55	35.35	-1	7,636	-0.01%
2023/05/10	57	36.24	14	36.10	36.00	43	7,564	0.57%
2023/05/09	14	35.54	32	35.62	35.75	-18	7,316	-0.25%
2023/05/05	21	34.84	16	34.51	34.20	5	6,797	0.07%
2023/05/04	0	0.00	5	35.25	35.45	-5	6,575	-0.08%
2023/05/03	2	35.40	0	0.00	35.45	2	6,520	0.03%
2023/05/02	97	35.50	3	35.28	35.55	94	6,494	1.45%
2023/04/28	12	34.18	14	34.42	34.60	-2	6,273	-0.03%
2023/04/27	2	33.75	2.1	33.61	33.50	-0.1	5,980	0.00%
2023/04/26	3	32.85	3	32.72	33.20	0	5,804	0.00%
2023/04/25	0	0.00	35	32.35	32.50	-35	5,637	-0.62%
2023/04/24	2	32.95	6	32.98	32.70	-4	5,570	-0.07%
2023/04/19	1	32.90	0	0.00	32.80	1	5,381	0.02%
2023/04/18	0	0.00	6	32.85	32.95	-6	5,351	-0.11%
2023/04/13	1.1	33.02	0	0.00	33.10	1.1	5,239	0.02%
2023/04/12	0	0.00	1	33.25	33.25	-1	5,286	-0.02%
2023/04/11	0	0.00	1	32.85	32.85	-1	5,231	-0.02%
2023/04/07	1	32.65	6	32.98	32.35	-5	5,111	-0.10%
2023/04/06	5	31.65	2	32.40	32.30	3	5,034	0.06%
2023/03/30	6	31.65	14	31.46	31.65	-8	4,921	-0.16%
2023/03/28	2	30.80	0	0.00	30.80	2	5,002	0.04%
2023/03/27	0	0.00	5	31.40	31.40	-5	5,080	-0.10%
2023/03/22	0	0.00	10	30.55	30.60	-10	5,056	-0.20%
2023/03/16	3	29.80	0	0.00	29.70	3	4,942	0.06%
2023/03/15	4	30.14	0	0.00	30.05	4	4,923	0.08%
2023/03/14	0	0.00	2	30.20	30.25	-2	4,956	-0.04%
2023/03/10	0	0.00	1	30.50	30.60	-1	5,170	-0.02%
2023/03/09	8	31.26	102	30.95	30.70	-94	5,145	-1.83%	大賣/
2023/03/07	19	29.91	1	30.00	30.05	18	4,828	0.37%
2023/03/06	2	30.68	0	0.00	30.55	2	4,618	0.04%
2023/02/23	2	30.00	1	30.05	29.95	1	4,513	0.02%
2023/02/22	0	0.00	2	29.45	29.60	-2	4,484	-0.04%
2023/02/21	1	29.65	0	0.00	29.50	1	4,601	0.02%
2023/02/16	0	0.00	1	28.90	28.85	-1	4,677	-0.02%
2023/02/15	1	28.75	1	29.00	28.80	0	4,731	0.00%
2023/02/06	5	28.65	0	0.00	28.65	5	4,720	0.11%
2023/01/30	0	0.00	1	28.10	28.40	-1	4,538	-0.02%
2023/01/12	5	27.95	0	0.00	27.75	5	4,919	0.10%
2023/01/05	1	27.95	1	28.20	27.85	0	5,296	0.00%
2022/12/28	0	0.00	1	27.85	27.60	-1	5,330	-0.02%
2022/12/27	1	27.75	1	28.00	27.70	0	5,307	0.00%
2022/12/26	0	0.00	3	27.93	27.85	-3	5,284	-0.06%
2022/12/22	0	0.00	13	27.15	27.05	-13	5,341	-0.24%
2022/12/21	2	26.35	0	0.00	26.45	2	5,206	0.04%
2022/12/20	11	26.65	10	27.10	26.40	1	5,113	0.02%
2022/12/19	11	26.67	1	27.05	27.00	10	5,024	0.20%
2022/12/16	1	26.90	0	0.00	26.85	1	4,843	0.02%
2022/12/15	1	27.75	0	0.00	27.60	1	4,656	0.02%
2022/12/14	0	0.00	7	27.75	27.70	-7	4,644	-0.15%
2022/12/12	0	0.00	26	27.82	27.85	-26	4,641	-0.56%
2022/12/09	0	0.00	1	27.80	27.80	-1	4,673	-0.02%
2022/12/08	5	27.19	0	0.00	27.20	5	4,701	0.11%
2022/12/07	7	27.35	0	0.00	27.35	7	4,695	0.15%
2022/12/06	5	27.43	0	0.00	27.40	5	4,613	0.11%
2022/12/05	14	27.85	0	0.00	27.80	14	4,534	0.31%
2022/11/21	0	0.00	1	28.80	28.90	-1	4,296	-0.02%
2022/11/18	6	28.92	201	28.65	28.65	-195	4,252	-4.59%	大賣/鉅額交易
2022/11/17	0	0.00	1	28.75	28.95	-1	4,229	-0.02%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	0	0.00	4	27.35	27.05	-4	3,917	-0.10%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/09	4	26.80	5	26.70	26.70	-1	3,919	-0.03%
2022/11/08	8	26.64	1	26.90	26.50	7	3,917	0.18%
2022/11/07	201	26.84	0	0.00	27.00	201	3,873	5.19%	大買/鉅額交易
2022/11/01	0	0.00	1	24.70	24.75	-1	4,078	-0.02%
2022/10/31	0	0.00	4	24.39	24.55	-4	4,077	-0.10%
2022/10/24	1	25.40	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1	25.70	0	0.00	25.65	1	4,257	0.02%
2022/10/19	1	26.80	1	26.95	26.70	0	4,243	0.00%
2022/10/17	1	27.45	0	0.00	27.40	1	4,539	0.02%
2022/10/13	0	0.00	99	25.65	25.50	-99	4,653	-2.13%
2022/10/11	0	0.00	40	27.65	27.20	-40	4,849	-0.82%
2022/10/05	0	0.00	2	27.70	27.80	-2	4,918	-0.04%
2022/09/30	0	0.00	1	27.55	27.10	-1	5,021	-0.02%
2022/09/29	1	27.05	0	0.00	28.20	1	4,982	0.02%
2022/09/15	0	0.00	1	29.45	29.40	-1	4,991	-0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	0	0.00	6	29.25	29.45	-6	5,191	-0.12%
2022/08/29	5	29.05	0	0.00	29.10	5	5,185	0.10%
2022/08/26	2	29.30	2	29.15	29.35	0	5,200	0.00%
2022/08/25	10	29.05	0	0.00	29.25	10	5,193	0.19%
2022/08/24	10	29.20	1	29.10	29.15	9	5,192	0.17%
2022/08/19	0	0.00	33	28.65	28.70	-33	5,253	-0.63%
2022/08/17	1	28.45	20	28.53	28.60	-19	5,295	-0.36%
2022/08/16	20	28.34	0	0.00	28.15	20	5,296	0.38%
2022/08/12	0	0.00	4	27.25	27.30	-4	5,239	-0.08%
2022/08/09	12	26.89	2	27.70	27.70	10	5,242	0.19%
2022/08/03	1	28.20	1	28.25	28.25	0	5,456	0.00%
2022/08/02	5	28.27	1	28.50	28.50	4	5,622	0.07%
2022/07/29	5	28.49	3	28.57	28.60	2	6,041	0.03%
2022/07/28	12	28.66	1	28.50	28.60	11	6,005	0.18%
2022/07/27	0	0.00	33	30.60	30.60	-33	5,880	-0.56%
2022/07/25	0	0.00	2	31.45	31.40	-2	5,664	-0.04%
2022/07/22	4	30.29	0	0.00	31.20	4	5,572	0.07%
2022/07/21	3	30.52	0	0.00	30.50	3	5,383	0.06%
2022/07/20	29	31.47	10	31.40	30.85	19	5,246	0.36%
2022/07/19	13	31.29	3	31.22	31.25	10	5,154	0.19%
2022/07/18	2	30.43	2	30.45	30.85	0	4,995	0.00%
2022/07/15	10	30.30	2	30.30	30.25	8	4,885	0.16%
2022/07/08	0	0.00	3	29.25	29.20	-3	4,852	-0.06%
2022/07/07	0	0.00	1	28.65	29.00	-1	4,866	-0.02%
2022/07/06	3	29.00	20	29.20	28.50	-17	4,919	-0.35%
2022/06/27	0	0.00	7	29.34	29.25	-7	5,735	-0.12%
2022/06/20	5	28.00	0	0.00	28.05	5	5,806	0.09%
2022/06/17	1	28.75	0	0.00	29.15	1	5,779	0.02%
2022/06/16	1	29.70	0	0.00	29.30	1	5,743	0.02%
2022/06/14	0	0.00	2	29.05	29.05	-2	5,835	-0.03%
2022/06/13	1	29.00	1	29.10	29.05	0	5,872	0.00%
2022/06/10	22	29.41	0	0.00	29.50	22	5,914	0.37%
2022/06/09	0	0.00	1.5	29.62	29.70	-1.5	5,967	-0.03%
2022/06/08	0	0.00	0.3	29.60	29.60	-0.3	6,021	0.00%
2022/06/07	1	29.50	0	0.00	29.50	1	6,187	0.02%
2022/06/06	0	0.00	1	29.30	29.40	-1	6,236	-0.02%
2022/05/31	5	28.95	0	0.00	29.20	5	6,576	0.08%
2022/05/30	0	0.00	1	28.65	28.70	-1	6,543	-0.02%
2022/05/27	0	0.00	10	28.50	28.30	-10	6,548	-0.15%
2022/05/25	0	0.00	2	28.13	28.15	-2	6,603	-0.03%
2022/05/24	1	28.00	2	28.00	27.65	-1	6,680	-0.01%
2022/05/23	1	27.45	1	27.85	27.85	0	6,664	0.00%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	5	27.00	0	0.00	27.15	5	6,944	0.07%
2022/05/18	2	27.30	0	0.00	27.40	2	7,019	0.03%
2022/05/17	1	27.25	1	27.30	27.10	0	6,996	0.00%
2022/05/16	6	27.09	0	0.00	27.05	6	6,967	0.09%
2022/05/13	10	26.79	2	27.05	27.05	8	6,950	0.12%
2022/05/12	6	27.22	2	26.93	26.75	4	6,896	0.06%
2022/05/11	3	27.90	0	0.00	27.85	3	6,733	0.04%
2022/05/10	2	28.38	0	0.00	28.50	2	6,696	0.03%
2022/05/09	5	29.37	0	0.00	28.90	5	6,552	0.08%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/25	5	31.85	0	0.00	31.80	5	6,167	0.08%
2022/04/11	1	33.70	0	0.00	33.40	1	6,235	0.02%
2022/04/08	1	34.25	4	34.23	34.15	-3	6,231	-0.05%
2022/04/07	2	33.88	6	33.63	33.05	-4	6,096	-0.07%
2022/04/06	2	33.85	3.3	34.06	34.20	-1.3	5,967	-0.02%
2022/03/31	0	0.00	2	33.00	33.25	-2	5,785	-0.03%
2022/03/30	10	32.95	1	33.00	32.85	9	5,616	0.16%
2022/03/29	1	32.55	1	32.45	32.40	0	5,503	0.00%
2022/03/25	1	32.25	1	32.25	32.25	0	5,431	0.00%
2022/03/24	2	32.20	0	0.00	32.30	2	5,442	0.04%
2022/03/23	10	32.30	0	0.00	32.25	10	5,486	0.18%
2022/03/18	60	32.00	1	32.20	31.95	59	5,513	1.07%
2022/03/16	21	31.66	1	31.55	31.70	20	5,468	0.37%
2022/03/15	1	31.85	1	31.80	31.70	0	5,479	0.00%
2022/03/11	10	31.90	1	31.90	31.90	9	5,597	0.16%
2022/03/10	2	32.10	0	0.00	31.95	2	5,648	0.04%
2022/03/08	1	31.00	0	0.00	30.95	1	5,570	0.02%
2022/03/07	0	0.00	10	31.45	31.50	-10	5,408	-0.18%
2022/03/04	2	32.25	2	32.10	32.05	0	5,447	0.00%
2022/03/02	0	0.00	5	31.40	31.65	-5	5,512	-0.09%
2022/03/01	0	0.00	4	31.28	31.50	-4	5,556	-0.07%
2022/02/25	1	30.70	1	30.80	30.70	0	5,560	0.00%
2022/02/24	1	30.90	1	31.30	30.90	0	5,619	0.00%
2022/02/23	1	31.65	3	31.72	31.65	-2	5,610	-0.04%
2022/02/22	1	31.65	1	31.95	31.50	0	5,758	0.00%
2022/02/21	2	31.75	2	31.48	32.10	0	5,946	0.00%
2022/02/18	1	31.15	0	0.00	31.50	1	5,901	0.02%
2022/02/17	0	0.00	100	31.00	30.90	-100	5,946	-1.68%
2022/02/16	0	0.00	7	30.90	30.95	-7	6,506	-0.11%
2022/02/15	1	30.90	1	30.85	30.60	0	6,581	0.00%
2022/02/14	0	0.00	1	30.55	30.45	-1	6,652	-0.02%
2022/02/11	2	30.75	0	0.00	30.90	2	6,826	0.03%
2022/02/10	3	30.95	0	0.00	30.90	3	6,851	0.04%
2022/01/26	2	29.78	0	0.00	29.65	2	6,913	0.03%
2022/01/20	2	31.18	0	0.00	31.10	2	7,112	0.03%
2022/01/19	0	0.00	22	30.91	30.95	-22	7,096	-0.31%
2022/01/18	1	31.20	1	31.15	31.00	0	7,135	0.00%
2022/01/17	1	30.95	2	30.73	31.00	-1	7,087	-0.01%
2022/01/14	1	30.65	3	30.82	30.50	-2	7,055	-0.03%
2022/01/12	1	30.85	28	30.76	30.75	-27	7,258	-0.37%
2022/01/11	2	30.88	2	30.93	30.95	0	7,381	0.00%
2022/01/10	7	30.86	2	30.58	31.00	5	7,484	0.07%
2022/01/06	28	30.92	0	0.00	30.85	28	7,539	0.37%
2022/01/04	3	30.60	0	0.00	30.55	3	7,673	0.04%
2021/12/30	0	0.00	1	30.50	30.45	-1	7,654	-0.01%
2021/12/27	0	0.00	1	30.30	30.25	-1	7,666	-0.01%
2021/12/24	0	0.00	5	30.10	30.05	-5	7,684	-0.07%
2021/12/23	0	0.00	11	30.00	30.05	-11	7,734	-0.14%
2021/12/22	3	30.00	0	0.00	29.95	3	7,769	0.04%
2021/12/17	12	29.95	0	0.00	29.60	12	7,787	0.15%
2021/12/15	5	29.70	1	29.80	29.75	4	7,809	0.05%
2021/12/14	2	29.85	0	0.00	29.75	2	7,823	0.03%
2021/12/13	11	30.28	0	0.00	30.10	11	7,769	0.14%
2021/12/10	0	0.00	53	30.32	30.25	-53	7,868	-0.67%
2021/12/09	4	30.35	1	30.35	30.35	3	7,853	0.04%
2021/12/08	10	30.05	0	0.00	30.20	10	7,818	0.13%
2021/12/02	1	29.60	0	0.00	29.25	1	7,714	0.01%
2021/11/29	1	29.75	0	0.00	29.65	1	7,594	0.01%
2021/11/24	100	30.07	0	0.00	30.10	100	7,514	1.33%
2021/11/19	2	30.40	0	0.00	30.10	2	7,413	0.03%
2021/11/18	1	30.95	6	31.07	30.50	-5	7,288	-0.07%
2021/11/17	1	32.10	1	31.65	31.70	0	7,033	0.00%
2021/11/16	30	31.20	30	31.15	31.15	0	6,964	0.00%
2021/11/15	37	31.24	30	31.22	31.20	7	6,874	0.10%
2021/11/11	11	33.28	1	33.20	33.25	10	6,493	0.15%
2021/11/05	1	32.05	1	31.90	32.10	0	7,237	0.00%
2021/11/02	2	32.00	1	32.15	31.60	1	7,169	0.01%
2021/11/01	0	0.00	1	31.40	31.60	-1	7,064	-0.01%
2021/10/26	1	31.15	0	0.00	30.85	1	6,981	0.01%
2021/10/22	0	0.00	24	30.42	30.40	-24	7,048	-0.34%
2021/10/20	0	0.00	2	30.75	30.85	-2	6,955	-0.03%
2021/10/14	60	30.73	0	0.00	29.90	60	7,036	0.85%
2021/10/12	6	30.47	6	30.11	29.90	0	7,006	0.00%
2021/10/08	5	29.35	9	29.30	29.65	-4	6,844	-0.06%
2021/10/07	2	29.05	0	0.00	29.00	2	6,811	0.03%
2021/10/06	0	0.00	5	28.90	28.75	-5	6,902	-0.07%
2021/10/04	5	27.90	0	0.00	27.85	5	7,330	0.07%
2021/10/01	6	28.43	0	0.00	28.35	6	7,387	0.08%
2021/09/29	3	28.60	0	0.00	28.75	3	7,755	0.04%
2021/09/16	0	0.00	1	28.80	28.75	-1	8,021	-0.01%
2021/09/10	0	0.00	3	28.90	28.80	-3	7,954	-0.04%
2021/09/06	0	0.00	2	29.13	28.70	-2	7,949	-0.03%
2021/09/02	4	29.43	0	0.00	29.35	4	7,897	0.05%
2021/09/01	0	0.00	2	29.63	29.75	-2	7,887	-0.03%
2021/08/31	3	29.37	0	0.00	29.75	3	7,891	0.04%
2021/08/30	1	29.90	0	0.00	29.80	1	8,070	0.01%
2021/08/27	0	0.00	1	29.85	29.85	-1	8,065	-0.01%
2021/08/26	1	29.35	0	0.00	29.35	1	8,071	0.01%
2021/08/25	2	29.13	5	29.05	29.20	-3	8,142	-0.04%
2021/08/19	2	28.75	0	0.00	28.60	2	8,321	0.02%
2021/08/18	5	28.50	3	28.70	29.25	2	8,350	0.02%
2021/08/17	3	28.98	4	29.06	28.85	-1	8,385	-0.01%
2021/08/16	7	29.56	0	0.00	29.60	7	8,321	0.08%
2021/08/13	5	31.25	26	31.53	30.75	-21	8,186	-0.26%
2021/08/12	30	30.89	2	30.65	31.15	28	7,875	0.36%
2021/08/11	0	0.00	10	29.40	29.40	-10	7,649	-0.13%
2021/08/10	0	0.00	1	30.00	29.80	-1	7,798	-0.01%
2021/08/09	0	0.00	5	30.05	29.95	-5	8,100	-0.06%
2021/08/06	1	30.20	13	30.20	30.25	-12	8,315	-0.14%
2021/08/05	1	30.10	1	30.25	30.15	0	8,602	0.00%
2021/08/02	0	0.00	10	29.85	29.90	-10	9,419	-0.11%
2021/07/30	10	29.60	1	29.50	29.50	9	9,546	0.09%
2021/07/29	1	29.55	1	29.70	29.75	0	9,713	0.00%
2021/07/28	6	28.92	7	29.06	29.30	-1	9,813	-0.01%
2021/07/27	8	29.70	0	0.00	29.75	8	10,083	0.08%
2021/07/26	10	29.71	2	29.80	29.75	8	10,347	0.08%
2021/07/23	0	0.00	2	29.35	29.30	-2	10,519	-0.02%
2021/07/22	1	29.20	0	0.00	29.25	1	10,649	0.01%
2021/07/21	0	0.00	1	30.35	30.35	-1	10,715	-0.01%
2021/07/20	5	31.05	0	0.00	31.00	5	10,631	0.05%
2021/07/19	2	31.60	0	0.00	31.50	2	10,664	0.02%
2021/07/16	2	31.95	0	0.00	31.95	2	11,097	0.02%
2021/07/15	1	31.80	2	31.95	32.10	-1	11,510	-0.01%
2021/07/14	1	31.95	1	32.00	31.90	0	11,850	0.00%
2021/07/13	1	32.50	2	32.45	32.15	-1	12,121	-0.01%
2021/07/12	5	32.14	1	32.05	32.05	4	12,257	0.03%
2021/07/09	7	32.42	1	31.95	32.45	6	12,282	0.05%
2021/07/08	1	31.60	0	0.00	31.65	1	12,636	0.01%
2021/07/07	10	31.29	3	31.42	31.30	7	12,999	0.05%
2021/07/06	12	32.04	6	32.14	31.95	6	13,254	0.05%
2021/07/05	1	31.05	1	30.95	31.15	0	13,198	0.00%
2021/07/02	3	30.67	21	30.60	30.60	-18	13,335	-0.13%
2021/06/30	2	30.70	0	0.00	30.80	2	13,636	0.01%
2021/06/29	1	30.65	0	0.00	30.60	1	13,985	0.01%
2021/06/28	20	30.60	0	0.00	30.60	20	14,395	0.14%
2021/06/24	0	0.00	1	30.40	30.75	-1	15,883	-0.01%
2021/06/21	1	29.80	0	0.00	29.75	1	16,771	0.01%
2021/06/16	1	29.55	0	0.00	29.55	1	17,257	0.01%
2021/06/11	0	0.00	2	30.05	30.05	-2	17,378	-0.01%
2021/06/09	1	29.90	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0	0.00	1	30.10	30.20	-1	17,668	-0.01%
2021/06/07	1	29.90	0	0.00	29.95	1	17,826	0.01%
2021/06/04	2	30.85	2	30.95	31.00	0	17,771	0.00%
2021/06/01	2	31.10	0	0.00	31.05	2	18,227	0.01%
2021/05/31	1	30.75	0	0.00	30.70	1	18,334	0.01%
2021/05/27	0	0.00	1	29.95	29.75	-1	19,507	-0.01%
2021/05/26	0	0.00	1	30.15	30.15	-1	19,901	-0.01%
2021/05/25	1	30.00	1	30.05	30.00	0	20,179	0.00%
2021/05/20	1	28.85	0	0.00	28.55	1	20,304	0.00%
2021/05/13	0	0.00	2	29.80	29.45	-2	20,296	-0.01%
2021/05/11	1	31.50	13	32.05	31.60	-12	20,316	-0.06%
2021/05/07	1	33.65	3	33.77	34.65	-2	20,649	-0.01%
2021/05/06	2	33.10	1	33.30	32.95	1	20,804	0.00%
2021/05/04	3	32.85	30	32.22	32.95	-27	21,597	-0.13%
2021/05/03	1	34.70	3	34.67	34.45	-2	21,508	-0.01%
2021/04/29	0	0.00	1	36.65	36.40	-1	21,402	0.00%
2021/04/28	1	36.05	5	36.15	36.10	-4	21,304	-0.02%
2021/04/27	2	35.70	0	0.00	35.85	2	21,562	0.01%
2021/04/23	1	35.55	0	0.00	35.95	1	21,587	0.00%
2021/04/22	6	36.37	8	38.40	35.95	-2	21,581	-0.01%
2021/04/21	9	38.32	2	38.25	38.05	7	21,139	0.03%
2021/04/20	5	36.00	3	36.33	36.85	2	20,848	0.01%
2021/04/19	0	0.00	8	35.66	35.55	-8	20,669	-0.04%
2021/04/16	1	34.15	8	33.98	34.40	-7	20,450	-0.03%
2021/04/15	10	33.45	10	33.55	33.55	0	20,507	0.00%
2021/04/14	5	33.01	0	0.00	33.25	5	20,490	0.02%
2021/04/13	18	35.28	22	35.02	34.85	-4	20,289	-0.02%
2021/04/12	5	35.42	3	35.20	35.55	2	20,074	0.01%
2021/04/09	2	34.53	1	34.90	34.20	1	20,143	0.00%
2021/04/08	2	34.40	0	0.00	34.40	2	20,148	0.01%
2021/04/07	1	33.60	5.5	33.99	34.40	-4.5	20,061	-0.02%
2021/04/06	6	33.21	1	33.60	33.50	5	20,166	0.02%
2021/04/01	4	33.68	6.3	33.85	33.45	-2.3	20,616	-0.01%
2021/03/31	3	33.93	21	34.01	34.25	-18	20,691	-0.09%
2021/03/30	13	33.48	6	33.23	33.70	7	20,291	0.03%
2021/03/29	8	32.83	12	32.18	32.85	-4	19,854	-0.02%
2021/03/26	1	30.80	0	0.00	30.75	1	19,058	0.01%
2021/03/25	1	31.15	20	30.69	31.10	-19	19,119	-0.10%
2021/03/24	0	0.00	15	30.25	30.25	-15	20,082	-0.07%
2021/03/22	0	0.00	15	30.28	30.60	-15	20,104	-0.07%
2021/03/19	3	29.45	0	0.00	29.65	3	20,035	0.01%
2021/03/18	2	29.40	0	0.00	29.70	2	20,072	0.01%
2021/03/16	5	29.00	0	0.00	29.25	5	20,266	0.02%
2021/03/15	2	29.48	4	29.44	29.30	-2	20,348	-0.01%
2021/03/12	0	0.00	5	29.90	29.60	-5	20,569	-0.02%
2021/03/11	0	0.00	2	29.65	29.70	-2	21,248	-0.01%
2021/03/10	3	29.38	1	29.65	29.65	2	22,156	0.01%
2021/03/09	2	28.88	0	0.00	29.10	2	22,273	0.01%
2021/03/08	6	28.72	0	0.00	28.70	6	22,364	0.03%
2021/03/05	1	29.60	0	0.00	29.45	1	22,239	0.00%
2021/03/04	1	30.25	0.5	29.85	29.85	0.5	22,448	0.00%
2021/03/03	13	29.78	3	29.88	30.20	10	22,374	0.04%
2021/03/02	11	31.25	6	31.51	29.60	5	22,208	0.02%
2021/02/26	7	30.33	3.3	30.41	30.55	3.7	21,313	0.02%
2021/02/25	0	0.00	7	30.19	30.20	-7	21,061	-0.03%
2021/02/24	0	0.00	1	29.90	29.25	-1	20,892	0.00%
2021/02/23	1	29.15	0	0.00	29.25	1	20,855	0.00%
2021/02/22	4	29.04	2	28.95	29.30	2	21,031	0.01%
2021/02/19	1	28.30	2	28.40	28.45	-1	21,000	0.00%
2021/02/18	1	28.25	0	0.00	28.35	1	21,202	0.00%
2021/02/17	3	28.50	23	28.04	28.20	-20	21,471	-0.09%
2021/02/05	17	28.53	5	29.16	28.35	12	21,551	0.06%
2021/02/04	10	29.33	1.6	29.40	29.35	8.4	21,889	0.04%
2021/02/03	1	29.85	17.2	29.44	29.70	-16.2	21,666	-0.07%
2021/02/02	1	28.90	0	0.00	28.45	1	21,157	0.00%
2021/01/29	12	29.20	11	29.93	28.65	1	20,698	0.00%
2021/01/28	8	29.24	2	29.30	29.20	6	20,230	0.03%
2021/01/27	2	29.55	2	29.30	29.30	0	19,928	0.00%
2021/01/26	0	0.00	88	28.91	29.00	-88	19,458	-0.45%
2021/01/25	1	27.00	7	27.42	27.95	-6	18,812	-0.03%
2021/01/22	2	26.55	1	26.65	27.30	1	18,572	0.01%
2021/01/21	0	0.00	20	26.15	26.55	-20	18,374	-0.11%
2021/01/20	11	26.63	4	26.11	26.05	7	18,264	0.04%
2021/01/18	1	26.80	1	27.35	27.65	0	17,741	0.00%
2021/01/15	11	27.73	0	0.00	27.70	11	17,549	0.06%
2021/01/13	0	0.00	1	27.95	27.95	-1	17,307	-0.01%
2021/01/12	2	28.00	3	28.03	27.70	-1	17,157	-0.01%
2021/01/08	7	28.08	1	27.90	28.00	6	16,791	0.04%
2021/01/06	17	29.34	17	29.00	28.85	0	16,243	0.00%
2021/01/05	16	29.30	0	0.00	29.20	16	15,862	0.10%
2021/01/04	29	29.60	6	29.74	29.30	23	15,667	0.15%
2020/12/31	2	28.85	0	0.00	28.95	2	15,254	0.01%
2020/12/30	6	28.40	19	28.46	28.50	-13	14,998	-0.09%
2020/12/29	135	28.58	44	28.42	28.50	91	14,895	0.61%	大買/
2020/12/28	1	29.25	3	29.05	29.05	-2	14,549	-0.01%
2020/12/25	10	27.71	21	27.75	27.85	-11	13,866	-0.08%
2020/12/24	1	26.70	3	26.70	26.55	-2	13,378	-0.01%
2020/12/23	0	0.00	3	26.75	26.50	-3	13,382	-0.02%
2020/12/22	1	26.50	21.8	26.35	26.35	-20.8	13,307	-0.16%
2020/12/21	67	26.74	18	26.82	26.90	49	13,149	0.37%
2020/12/18	17	28.50	74	27.85	27.25	-57	12,771	-0.45%
2020/12/17	1	27.35	5	26.72	27.45	-4	11,400	-0.04%
2020/12/16	0	0.00	1	26.80	26.60	-1	11,046	-0.01%
2020/12/15	3	26.55	0	0.00	26.35	3	10,945	0.03%
2020/12/14	18	26.49	0	0.00	26.45	18	10,820	0.17%
2020/12/11	15	26.00	5	26.00	26.00	10	10,828	0.09%
2020/12/10	0	0.00	1	26.40	26.05	-1	10,675	-0.01%
2020/12/09	8	26.39	13	26.54	26.65	-5	10,476	-0.05%
2020/12/08	10	26.00	2	26.05	26.05	8	10,338	0.08%
2020/12/07	7	26.11	12	26.29	25.95	-5	10,089	-0.05%
2020/12/04	8	26.01	11	26.58	26.75	-3	9,398	-0.03%
2020/12/03	1	24.85	0	0.00	24.85	1	8,515	0.01%
2020/12/02	5	23.95	4	24.20	24.30	1	8,753	0.01%
2020/12/01	1	23.60	4	23.66	23.85	-3	9,240	-0.03%
2020/11/30	40	23.78	9	23.92	23.50	31	9,303	0.33%
2020/11/27	1	22.90	0	0.00	22.95	1	8,903	0.01%
2020/11/26	2	22.75	0	0.00	22.80	2	8,808	0.02%
2020/11/25	12	22.94	10	22.75	22.75	2	8,779	0.02%
2020/11/24	5	22.50	1	22.50	22.65	4	8,602	0.05%
2020/11/23	0	0.00	5	22.43	22.60	-5	8,485	-0.06%
2020/11/20	1	21.90	1	21.95	21.90	0	8,305	0.00%
2020/11/19	0	0.00	2	21.80	21.50	-2	8,265	-0.02%
2020/11/18	3	21.72	1	21.75	21.70	2	8,107	0.02%
2020/11/17	1	21.50	3	21.37	21.50	-2	8,033	-0.02%
2020/11/16	2	21.30	2	21.25	21.35	0	7,940	0.00%
2020/11/13	2	20.38	12	20.30	20.70	-10	7,761	-0.13%
2020/11/12	9	20.62	23	20.62	20.50	-14	7,722	-0.18%
2020/11/11	0	0.00	2	19.55	19.80	-2	7,174	-0.03%
2020/11/02	0	0.00	20	18.90	18.90	-20	7,190	-0.28%
2020/10/30	10	18.90	0	0.00	18.70	10	7,252	0.14%
2020/10/29	10	18.85	0	0.00	19.05	10	7,266	0.14%
2020/10/22	0	0.00	10	19.25	19.25	-10	7,311	-0.14%
2020/10/20	0	0.00	1	19.00	19.05	-1	7,427	-0.01%
2020/10/15	0	0.00	1	19.05	19.00	-1	7,653	-0.01%
2020/10/14	0	0.00	2	18.80	18.80	-2	7,667	-0.03%
2020/10/13	0	0.00	1	18.85	18.85	-1	7,650	-0.01%
2020/10/08	0	0.00	5	19.30	19.20	-5	7,606	-0.07%
2020/10/06	0	0.00	2	18.78	18.75	-2	7,555	-0.03%
2020/09/30	1	18.35	1	18.45	18.50	0	7,606	0.00%
2020/09/29	0	0.00	2	18.63	18.30	-2	7,637	-0.03%
2020/09/28	5	18.55	0	0.00	18.45	5	7,706	0.06%
2020/09/25	5	18.00	4	18.25	18.10	1	7,742	0.01%
2020/09/24	0	0.00	9	18.42	18.35	-9	7,678	-0.12%
2020/09/23	11	19.01	0	0.00	18.90	11	7,626	0.14%
2020/09/18	1	19.70	0	0.00	19.60	1	7,548	0.01%
2020/09/17	8	19.71	6	19.75	19.75	2	7,595	0.03%
2020/09/16	5	20.05	3	19.97	20.00	2	7,555	0.03%
2020/09/15	2	19.43	0	0.00	19.40	2	7,400	0.03%
2020/09/14	4	19.45	0	0.00	19.55	4	7,369	0.05%
2020/09/11	4	19.48	2	19.65	19.30	2	7,345	0.03%
2020/09/10	3	19.73	1	19.75	19.50	2	7,280	0.03%
2020/09/09	4	19.63	0	0.00	19.80	4	7,207	0.06%
2020/09/08	5	19.88	5	20.02	19.90	0	7,137	0.00%
2020/09/07	4	20.15	9	20.48	20.20	-5	6,994	-0.07%
2020/09/04	44	19.93	45	19.73	20.00	-1	6,565	-0.02%
2020/09/01	1	18.55	0	0.00	18.65	1	5,857	0.02%
2020/08/27	5	18.96	0	0.00	18.70	5	6,005	0.08%
2020/08/26	5	18.99	0	0.00	19.10	5	5,930	0.08%
2020/08/25	11	18.95	10	19.35	18.95	1	5,909	0.02%
2020/08/24	0	0.00	13	19.12	19.15	-13	5,801	-0.22%
2020/08/21	0	0.00	1	18.75	18.75	-1	5,710	-0.02%
2020/08/20	9	18.29	0	0.00	18.20	9	5,652	0.16%
2020/08/19	0	0.00	5	19.12	19.30	-5	5,462	-0.09%
2020/08/18	5	19.10	15	19.06	18.75	-10	5,268	-0.19%
2020/08/17	1	18.75	10	18.65	18.70	-9	5,065	-0.18%
2020/08/14	0	0.00	1	18.20	18.15	-1	4,977	-0.02%
2020/08/13	1	18.00	2	17.95	18.00	-1	5,006	-0.02%
2020/08/11	3	18.45	0	0.00	18.05	3	5,041	0.06%
2020/08/10	1	18.30	1	18.20	18.25	0	5,027	0.00%
2020/08/07	1	17.60	0	0.00	17.60	1	4,942	0.02%
2020/08/06	0	0.00	7	17.73	17.80	-7	4,965	-0.14%
2020/08/05	5	17.58	0	0.00	17.65	5	4,973	0.10%
2020/08/04	0	0.00	2	17.30	17.40	-2	4,988	-0.04%
2020/08/03	0	0.00	1	16.95	16.95	-1	5,173	-0.02%
2020/07/31	5	16.75	0	0.00	16.75	5	5,220	0.10%
2020/07/29	3	16.85	7	16.74	16.75	-4	5,491	-0.07%
2020/07/28	0	0.00	3	16.50	16.50	-3	5,586	-0.05%
2020/07/27	5	16.70	0	0.00	16.75	5	5,688	0.09%
2020/07/23	2	17.75	0	0.00	17.75	2	5,690	0.04%
2020/07/22	2	18.45	12	18.47	18.55	-10	5,680	-0.18%
2020/07/16	1	18.40	0	0.00	18.35	1	5,670	0.02%
2020/07/15	2	18.35	0	0.00	18.35	2	5,715	0.03%
2020/07/13	0	0.00	2	18.50	18.50	-2	5,858	-0.03%
2020/07/07	1	18.60	0	0.00	18.60	1	5,920	0.02%
2020/07/06	5	18.50	0	0.00	18.55	5	5,935	0.08%
2020/07/03	0	0.00	6	18.05	18.00	-6	5,996	-0.10%
2020/06/22	6	17.60	0	0.00	17.60	6	6,337	0.09%
2020/06/19	0	0.00	6	17.45	17.40	-6	6,371	-0.09%
2020/06/16	0	0.00	5	17.50	17.50	-5	6,477	-0.08%
2020/06/12	8	17.35	0	0.00	17.35	8	6,710	0.12%
2020/06/11	0	0.00	6	17.45	17.40	-6	6,715	-0.09%
2020/06/10	6	18.25	0	0.00	18.05	6	6,679	0.09%
2020/06/09	0	0.00	5	17.75	17.70	-5	6,669	-0.07%
2020/06/08	4	17.65	2	17.45	17.75	2	6,723	0.03%
2020/06/04	0	0.00	4	17.33	17.30	-4	6,701	-0.06%
2020/06/03	51	17.05	0	0.00	17.20	51	6,726	0.76%
2020/06/01	0	0.00	1	16.70	16.70	-1	6,593	-0.02%
2020/05/29	1	16.60	2	16.70	16.60	-1	6,587	-0.02%
2020/05/27	0	0.00	7	16.64	16.55	-7	6,642	-0.11%
2020/05/25	4	16.53	0	0.00	16.65	4	6,765	0.06%
2020/05/20	0	0.00	5	16.70	16.80	-5	6,766	-0.07%
2020/05/14	0	0.00	5	16.36	16.20	-5	6,621	-0.08%
2020/05/13	0	0.00	6	16.67	16.70	-6	6,553	-0.09%
2020/05/08	1	16.65	3	16.75	16.60	-2	6,413	-0.03%
2020/05/07	0	0.00	1	17.15	17.05	-1	6,207	-0.02%
2020/05/06	6	16.97	1	16.85	16.80	5	6,148	0.08%
2020/05/05	1	16.70	0	0.00	17.15	1	6,083	0.02%
2020/05/04	0	0.00	2	16.65	16.65	-2	5,930	-0.03%
2020/04/29	3	16.60	0	0.00	16.65	3	5,794	0.05%
2020/04/28	3	16.52	0	0.00	16.50	3	5,825	0.05%
2020/04/27	1	16.00	0	0.00	16.30	1	5,954	0.02%
2020/04/24	4	15.91	0	0.00	15.85	4	5,913	0.07%
2020/04/16	0	16.50	0	0.00	16.50	0	5,703	0.00%
2020/04/15	5	16.79	0	0.00	16.75	5	5,658	0.09%
2020/04/14	0	0.00	1	16.25	16.50	-1	5,599	-0.02%
2020/04/10	5	16.15	0	0.00	16.20	5	5,589	0.09%
2020/04/08	0	0.00	1	15.85	16.10	-1	5,506	-0.02%
2020/04/07	11	15.45	0	0.00	15.45	11	5,353	0.21%
2020/04/06	0	15.40	0	0.00	15.40	0	5,288	0.00%
2020/04/01	0	0.00	15	15.23	15.45	-15	5,270	-0.28%
2020/03/31	0	0.00	10	15.35	14.80	-10	5,177	-0.19%
2020/03/26	10	14.75	0	0.00	14.85	10	5,954	0.17%
2020/03/20	0	0.00	4	14.19	14.25	-4	6,392	-0.06%
2020/03/19	1	13.50	0.8	13.50	13.50	0.2	6,331	0.00%
2020/03/12	20	17.43	1.7	17.19	17.10	18.3	6,174	0.30%
2020/03/11	0	0.00	1	18.30	18.05	-1	6,082	-0.02%
2020/03/09	9	18.20	0	0.00	18.15	9	6,020	0.15%
2020/03/06	0	0.00	1	18.85	18.80	-1	5,927	-0.02%
2020/03/05	0	0.00	6	19.05	19.00	-6	5,997	-0.10%
2020/03/03	6	18.95	0	0.00	18.85	6	6,021	0.10%
2020/03/02	3	18.30	1	18.55	18.40	2	6,040	0.03%
2020/02/27	11	18.91	0	0.00	18.75	11	6,019	0.18%
2020/02/24	0	0.00	3	19.65	19.55	-3	5,909	-0.05%
2020/02/21	1	19.85	0	0.00	19.85	1	5,867	0.02%
2020/02/18	3	19.88	0	0.00	19.85	3	5,903	0.05%
2020/02/14	1	20.05	3	20.10	20.05	-2	5,973	-0.03%
2020/02/12	0	0.00	2	20.05	20.10	-2	6,196	-0.03%
2020/02/06	5	20.15	1	20.20	20.20	4	6,417	0.06%
2020/02/05	5	20.00	2	20.05	20.05	3	6,458	0.05%
2020/02/04	0	0.00	2	20.10	20.05	-2	6,526	-0.03%
2020/01/31	2	20.10	0	0.00	20.20	2	6,832	0.03%
2020/01/20	15	21.40	0	0.00	21.55	15	6,660	0.23%
2020/01/17	0	0.00	15	21.40	21.50	-15	6,722	-0.22%
2020/01/14	0	0.00	3	21.27	21.45	-3	7,103	-0.04%
2020/01/10	1	21.05	0	0.00	21.05	1	7,310	0.01%
2020/01/09	0	0.00	3	20.70	20.90	-3	7,312	-0.04%
2020/01/08	1	20.60	0	0.00	20.60	1	7,389	0.01%
2020/01/07	0	0.00	1	20.85	20.85	-1	7,445	-0.01%
2020/01/06	2	21.00	0	0.00	20.90	2	7,478	0.03%
2020/01/03	0	0.00	4	21.35	21.15	-4	7,519	-0.05%
2020/01/02	13	21.30	0	0.00	21.30	13	7,574	0.17%
2019/12/31	8	21.23	0	0.00	21.30	8	7,672	0.10%
2019/12/30	0	0.00	2.2	21.29	21.20	-2.2	7,839	-0.03%
2019/12/27	0	0.00	6	21.35	21.35	-6	7,843	-0.08%
2019/12/26	6	21.50	0	0.00	21.40	6	7,958	0.08%
2019/12/25	1	21.55	10	21.65	21.65	-9	8,196	-0.11%
2019/12/24	19	21.41	4	21.38	21.45	15	8,159	0.18%
2019/12/20	8	21.21	0	0.00	20.80	8	7,671	0.10%
2019/12/17	1	21.10	3	21.15	21.10	-2	7,370	-0.03%
2019/12/16	1	21.10	4	21.26	21.15	-3	7,328	-0.04%
2019/12/12	1	21.05	0	0.00	21.10	1	7,341	0.01%
2019/12/11	4	21.35	0	0.00	21.20	4	7,241	0.06%
2019/12/09	2	21.48	6	21.35	21.35	-4	7,202	-0.06%
2019/12/05	0	0.00	2	21.85	21.75	-2	7,309	-0.03%
2019/12/04	0	0.00	0.2	21.70	21.85	-0.2	7,393	0.00%
2019/11/28	0	0.00	1	22.30	22.30	-1	8,469	-0.01%
2019/11/27	6	22.40	0	0.00	22.30	6	8,679	0.07%
2019/11/26	10	22.20	0	0.00	22.00	10	8,680	0.12%
2019/11/22	0	0.00	6	22.20	22.25	-6	8,612	-0.07%
2019/11/18	6	22.43	0	0.00	22.50	6	8,578	0.07%
2019/11/15	4	22.39	0	0.00	22.25	4	8,560	0.05%
2019/11/14	3	22.60	0	0.00	22.50	3	8,548	0.04%
2019/11/13	0	0.00	1	22.85	22.80	-1	8,528	-0.01%
2019/11/12	14	22.30	4	22.39	22.80	10	8,517	0.12%
2019/11/11	23	22.07	24	22.15	22.10	-1	8,476	-0.01%
2019/11/08	5	22.70	24	22.76	22.65	-19	8,352	-0.23%
2019/11/07	10	22.98	0	0.00	23.05	10	8,316	0.12%
2019/11/06	25	23.09	12	23.20	23.00	13	8,306	0.16%
2019/11/05	0	0.00	20	23.05	22.85	-20	8,183	-0.24%
2019/11/04	1	23.05	2	23.00	23.05	-1	8,160	-0.01%
2019/10/31	20	22.93	11	22.77	22.85	9	8,034	0.11%
2019/10/30	11	22.90	0	0.00	22.80	11	7,919	0.14%
2019/10/29	0	0.00	0.1	22.40	22.40	-0.1	7,622	0.00%
2019/10/25	0	0.00	42	22.39	22.40	-42	7,571	-0.55%
2019/10/24	62	22.76	63	22.70	22.65	-1	7,488	-0.01%
2019/10/23	0	0.00	7.6	22.70	22.75	-7.6	7,436	-0.10%
2019/10/22	52	22.52	24	22.61	22.60	28	7,373	0.38%
2019/10/18	6	21.90	0	0.00	22.05	6	7,227	0.08%
2019/10/16	2	21.60	0	0.00	21.75	2	7,084	0.03%
2019/10/15	3	21.80	0	0.00	21.75	3	7,075	0.04%
2019/10/04	0	0.00	2	22.10	22.10	-2	6,860	-0.03%
2019/10/03	1	21.60	0	0.00	21.75	1	6,664	0.02%
2019/10/02	0	0.00	5	22.10	21.90	-5	6,633	-0.08%
2019/10/01	5	21.75	3	21.75	21.85	2	6,492	0.03%
2019/09/26	2	21.63	16	21.82	21.50	-14	6,116	-0.23%
2019/09/24	0	0.00	14	21.43	21.25	-14	5,835	-0.24%
2019/09/23	0	0.00	10	21.40	21.40	-10	5,758	-0.17%
2019/09/20	1	20.95	6	21.10	21.10	-5	5,663	-0.09%
2019/09/18	1	21.05	0	0.00	21.05	1	5,574	0.02%
2019/09/17	1	20.90	4	21.15	21.15	-3	5,555	-0.05%
2019/09/12	1	21.30	5	21.30	21.15	-4	5,411	-0.07%
2019/09/11	1	21.20	0	0.00	21.30	1	5,403	0.02%
2019/09/06	0	0.00	1	21.30	21.35	-1	5,345	-0.02%
2019/09/05	4	21.56	5	21.60	21.20	-1	5,352	-0.02%
2019/09/04	3	21.35	2	21.18	21.50	1	4,988	0.02%
2019/09/03	0	0.00	1	20.30	20.35	-1	4,596	-0.02%
2019/09/02	3	20.25	0	0.00	20.55	3	4,536	0.07%
2019/08/30	6	20.10	0	0.00	20.05	6	4,428	0.14%
2019/08/29	0	0.00	1	19.15	19.40	-1	4,205	-0.02%
2019/08/28	1	19.10	0	0.00	19.10	1	4,169	0.02%
2019/08/16	0	0.00	1	19.20	19.15	-1	4,242	-0.02%
2019/08/15	2	18.85	0	0.00	19.00	2	4,202	0.05%
2019/08/14	6	19.20	0	0.00	19.15	6	4,182	0.14%
2019/08/13	2	19.20	1	19.15	19.30	1	4,150	0.02%
2019/08/12	0	0.00	2	18.98	19.10	-2	4,137	-0.05%
2019/08/07	0	0.00	3	18.75	18.75	-3	4,110	-0.07%
2019/08/06	0	0.00	5	18.65	18.85	-5	4,152	-0.12%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	0	0.00	1	19.00	18.95	-1	4,192	-0.02%
2019/07/31	0	0.00	2	19.35	19.35	-2	4,269	-0.05%
2019/07/30	4	19.45	0	0.00	19.30	4	4,260	0.09%
2019/07/29	0	0.00	2	19.40	19.40	-2	4,272	-0.05%
2019/07/24	0	0.00	1	19.55	19.50	-1	4,188	-0.02%
2019/07/23	3	20.18	0	0.00	20.25	3	4,147	0.07%
2019/07/22	5	20.28	0	0.00	20.20	5	4,071	0.12%
2019/07/19	3	20.35	0	0.00	20.35	3	3,992	0.08%
2019/07/16	1	20.65	0	0.00	20.65	1	3,862	0.03%
2019/07/02	1	20.00	0	0.00	20.00	1	3,783	0.03%
2019/06/20	1	20.30	0	0.00	20.35	1	3,907	0.03%
2019/06/18	1	20.05	0	0.00	20.20	1	4,086	0.02%
2019/06/17	1	20.15	3	20.50	20.10	-2	4,090	-0.05%
2019/06/14	2	20.58	1	20.35	20.35	1	4,075	0.02%
2019/06/13	0	0.00	4	20.23	20.20	-4	4,016	-0.10%
2019/06/11	4	19.90	1	19.90	19.85	3	3,966	0.08%
2019/06/06	0	0.00	3	19.45	19.50	-3	3,832	-0.08%
2019/06/05	1	19.20	0	0.00	19.20	1	3,748	0.03%
2019/06/03	3	19.08	0	0.00	19.05	3	3,765	0.08%
2019/05/31	1	19.20	0	0.00	19.35	1	3,793	0.03%
2019/05/30	0	0.00	1	19.20	19.25	-1	3,777	-0.03%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/21	0	0.00	5	18.95	18.80	-5	3,843	-0.13%
2019/05/17	0	0.00	40	18.85	18.70	-40	3,836	-1.04%
2019/05/09	0	0.00	7	19.37	19.25	-7	3,880	-0.18%
2019/05/08	6	18.98	2	19.00	19.00	4	3,790	0.11%
2019/05/07	4	19.15	4	19.20	19.20	0	3,755	0.00%
2019/05/06	2	19.23	1	19.05	19.05	1	3,768	0.03%
2019/05/03	4	19.60	0	0.00	19.55	4	3,734	0.11%
2019/04/30	0	0.00	2	19.50	19.65	-2	3,739	-0.05%
2019/04/26	0	0.00	2	19.70	19.55	-2	3,753	-0.05%
2019/04/25	2	19.65	0	0.00	19.65	2	3,719	0.05%
2019/04/23	0	0.00	1	19.75	19.75	-1	3,787	-0.03%
2019/04/22	3	19.75	2	19.75	19.70	1	3,797	0.03%
2019/04/19	10	19.75	0	0.00	19.65	10	3,765	0.27%
2019/04/18	40	19.75	0	0.00	19.60	40	3,792	1.05%
2019/04/12	1	19.60	0	0.00	19.65	1	3,938	0.03%
2019/04/11	0	0.00	1	19.90	19.70	-1	3,934	-0.03%
2019/04/09	1	19.90	0	0.00	19.90	1	3,886	0.03%
2019/04/08	0	0.00	10	19.95	19.90	-10	3,890	-0.26%
2019/04/03	0	0.00	1	19.65	19.70	-1	3,897	-0.03%
2019/04/02	4	19.65	2	19.63	19.60	2	3,911	0.05%
2019/03/27	0	0.00	12	19.85	19.85	-12	3,834	-0.31%
2019/03/26	1	19.90	1	19.90	19.75	0	3,821	0.00%
2019/03/22	0	0.00	2	20.05	20.00	-2	3,785	-0.05%
2019/03/07	0	0.00	1	19.95	19.85	-1	3,679	-0.03%
2019/03/05	0	0.00	1	19.90	19.90	-1	3,631	-0.03%
2019/02/27	1	20.05	0	0.00	19.90	1	3,579	0.03%
2019/02/25	13	19.90	0	0.00	19.90	13	3,499	0.37%
2019/02/21	0	0.00	2	19.85	19.85	-2	3,450	-0.06%
2019/02/20	0	0.00	3	19.85	19.90	-3	3,426	-0.09%
2019/02/19	2	19.70	0	0.00	19.65	2	3,388	0.06%
2019/02/15	3	19.80	0	0.00	19.70	3	3,372	0.09%
2019/02/14	0	0.00	2	19.45	19.45	-2	3,306	-0.06%
2019/02/11	23	19.43	0	0.00	19.40	23	3,373	0.68%
2019/01/30	3	19.65	51	19.75	19.55	-48	3,329	-1.44%
2019/01/17	1	20.05	0	0.00	19.90	1	3,282	0.03%
2019/01/16	50	20.05	0	0.00	20.00	50	3,322	1.50%
2019/01/09	0	0.00	100	20.05	20.00	-100	3,411	-2.93%
2019/01/04	0	0.00	29	20.09	20.25	-29	3,409	-0.85%
2018/12/27	1	19.85	0	0.00	19.75	1	3,536	0.03%
2018/12/18	0	0.00	2	19.48	19.55	-2	3,371	-0.06%
2018/12/17	0	0.00	1	19.55	19.40	-1	3,375	-0.03%
2018/12/11	1	19.95	1	19.55	19.55	0	3,311	0.00%
2018/12/10	0	0.00	2	19.28	19.40	-2	3,215	-0.06%
2018/11/29	0	0.00	1	19.10	18.90	-1	3,315	-0.03%
2018/11/27	0	0.00	1	18.55	18.55	-1	3,285	-0.03%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/21	0	0.00	2	18.40	18.40	-2	3,426	-0.06%
2018/11/02	0	0.00	1	18.05	18.10	-1	3,995	-0.03%
2018/11/01	51	17.90	2	17.80	17.90	49	4,067	1.20%
2018/10/31	2	17.48	0	0.00	17.55	2	4,108	0.05%
2018/10/30	0	0.00	1	17.25	17.20	-1	4,119	-0.02%
2018/10/23	50	18.35	0	0.00	18.10	50	5,466	0.91%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/15	1	17.40	0	0.00	17.40	1	5,856	0.02%
2018/10/05	1	19.10	1	19.30	19.15	0	5,919	0.00%
2018/10/03	1	19.70	3	19.70	19.60	-2	6,025	-0.03%
2018/09/26	7	19.95	0	0.00	19.95	7	6,250	0.11%
2018/09/18	0	0.00	3	19.97	19.95	-3	6,481	-0.05%
2018/09/14	11	19.95	0	0.00	20.05	11	6,641	0.17%
2018/09/13	15	19.95	0	0.00	19.90	15	6,749	0.22%
2018/09/11	0	0.00	1	19.55	19.80	-1	6,782	-0.01%
2018/09/10	5	19.45	35	19.82	19.45	-30	6,810	-0.44%
2018/09/05	0	0.00	2	20.80	20.80	-2	6,869	-0.03%
2018/09/04	0	0.00	1	20.70	20.75	-1	6,926	-0.01%
2018/09/03	0	0.00	0	20.70	20.80	0	7,021	0.00%
2018/08/31	5	20.85	0	0.00	20.90	5	7,403	0.07%
2018/08/30	3	20.85	5	21.00	20.85	-2	7,708	-0.03%
2018/08/29	1	20.90	0	0.00	20.85	1	7,731	0.01%
2018/08/24	5	20.45	0	0.00	20.50	5	7,897	0.06%
2018/08/21	0	0.00	121	20.37	20.35	-121	8,017	-1.51%	大賣/鉅額交易
2018/08/17	0	0.00	9	20.71	20.50	-9	8,048	-0.11%
2018/08/16	0	0.00	4	20.41	20.40	-4	8,037	-0.05%
2018/08/15	2	20.58	8	20.59	20.55	-6	7,995	-0.08%
2018/08/14	5	20.95	1	20.65	20.95	4	7,954	0.05%
2018/08/13	5	20.30	5	20.56	20.60	0	7,997	0.00%
2018/08/10	6	21.30	27	21.30	21.15	-21	7,936	-0.26%
2018/08/08	0	0.00	1	21.80	21.70	-1	7,842	-0.01%
2018/08/07	2	21.95	5	21.95	21.95	-3	7,816	-0.04%
2018/08/03	0	0.00	4	21.60	21.70	-4	7,859	-0.05%
2018/08/02	124	21.85	1	22.05	21.70	123	7,861	1.56%	大買/鉅額交易
2018/08/01	12	23.26	152.1	23.13	23.30	-140.1	7,523	-1.86%	大賣/鉅額交易
2018/07/31	0	0.00	1	22.80	22.80	-1	7,009	-0.01%
2018/07/30	1	22.65	1	22.70	22.75	0	6,862	0.00%
2018/07/27	6	22.53	2	22.60	22.60	4	6,766	0.06%
2018/07/26	4	22.46	0	0.00	22.45	4	6,736	0.06%
2018/07/24	1	22.50	5	22.70	22.65	-4	6,805	-0.06%
2018/07/23	4	22.20	9	22.12	22.20	-5	9,777	-0.05%
2018/07/19	1	22.40	0	0.00	22.15	1	10,034	0.01%
2018/07/17	0	0.00	1	22.15	22.10	-1	10,867	-0.01%
2018/07/12	1	22.10	3	22.03	22.15	-2	11,147	-0.02%
2018/07/11	4	21.60	2	21.60	21.75	2	11,052	0.02%
2018/07/09	2	21.70	3	21.78	21.55	-1	11,088	-0.01%
2018/07/06	0	0.00	2	21.25	21.30	-2	11,030	-0.02%
2018/07/03	0	0.00	1	21.40	21.15	-1	11,240	-0.01%
2018/07/02	1	21.35	0	0.00	21.35	1	11,259	0.01%
2018/06/29	0	0.00	1	21.55	21.50	-1	11,297	-0.01%
2018/06/28	5	21.33	60	21.45	21.20	-55	11,407	-0.48%
2018/06/22	2	21.40	0	0.00	21.40	2	11,490	0.02%
2018/06/21	0	0.00	1	21.30	21.40	-1	11,465	-0.01%
2018/06/20	3	21.30	0	0.00	21.30	3	11,510	0.03%
2018/06/15	5	21.35	0	0.00	21.30	5	11,565	0.04%
2018/06/14	1	21.45	0	0.00	21.30	1	11,523	0.01%
2018/06/13	6	21.90	0	0.00	21.60	6	11,557	0.05%
2018/06/11	10	21.84	0	0.00	21.80	10	11,551	0.09%
2018/06/08	1	22.60	1	22.15	21.95	0	11,597	0.00%
2018/06/07	0	0.00	1	21.80	22.15	-1	11,345	-0.01%
2018/06/06	2	21.35	3	21.45	21.45	-1	11,122	-0.01%
2018/06/04	110	21.40	91	21.51	21.40	19	11,551	0.16%	大買/
2018/05/29	0	0.00	101	21.00	21.00	-101	11,315	-0.89%	大賣/鉅額交易
2018/05/28	40	20.85	51	20.95	20.95	-11	11,309	-0.10%
2018/05/24	50	20.90	0	0.00	20.90	50	11,254	0.44%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/22	1	20.95	0	0.00	20.85	1	11,283	0.01%
2018/05/21	0	0.00	6	21.18	21.05	-6	11,303	-0.05%
2018/05/16	1	20.65	0	0.00	20.65	1	11,206	0.01%
2018/05/15	1	20.80	0	0.00	20.70	1	11,224	0.01%
2018/05/10	5	20.65	3	20.75	20.65	2	11,392	0.02%
2018/05/09	151	20.67	0	0.00	20.60	151	11,322	1.33%	大買/鉅額交易
2018/05/08	0	0.00	1	20.55	20.55	-1	11,310	-0.01%
2018/05/04	0	0.00	2	20.23	20.15	-2	11,331	-0.02%
2018/05/02	0	0.00	10	20.25	20.30	-10	11,346	-0.09%
2018/04/30	1	20.15	11	20.14	20.45	-10	11,335	-0.09%
2018/04/27	31	19.69	50	19.63	19.75	-19	11,229	-0.17%
2018/04/26	18	20.96	0	0.00	20.90	18	8,312	0.22%
2018/04/25	6	21.09	1	21.15	21.20	5	8,205	0.06%
2018/04/24	2	21.53	3	21.63	21.45	-1	8,036	-0.01%
2018/04/23	5	22.27	28	22.29	22.25	-23	7,778	-0.30%
2018/04/20	0	0.00	1	21.85	21.80	-1	7,240	-0.01%
2018/04/19	0	0.00	11	21.80	21.55	-11	7,136	-0.15%
2018/04/18	10	21.43	11	21.55	21.60	-1	7,065	-0.01%
2018/04/17	30	21.00	0	0.00	21.00	30	6,875	0.44%
2018/04/16	0	0.00	31.5	20.96	20.95	-31.5	6,880	-0.46%
2018/04/13	2	21.05	5	21.15	21.05	-3	6,886	-0.04%
2018/04/12	12	21.22	0	0.00	21.20	12	6,899	0.17%
2018/04/11	7	21.35	0	0.00	21.25	7	6,949	0.10%
2018/04/10	20	21.70	0	0.00	21.55	20	6,892	0.29%
2018/04/03	2	21.55	0	0.00	21.55	2	6,787	0.03%
2018/04/02	4	21.88	1	21.80	21.80	3	6,768	0.04%
2018/03/31	3	21.97	21	22.06	22.00	-18	6,726	-0.27%
2018/03/30	0	0.00	1	21.85	21.80	-1	6,586	-0.02%
2018/03/29	0	0.00	2	21.60	21.60	-2	6,540	-0.03%
2018/03/28	1	21.60	4	21.63	21.55	-3	6,540	-0.05%
2018/03/27	11	21.70	2	21.70	21.80	9	6,506	0.14%
2018/03/22	5	21.33	0	0.00	21.25	5	6,322	0.08%
2018/03/19	0	21.55	0	0.00	21.55	0	6,980	0.00%
2018/03/16	2	21.55	1	21.65	21.35	1	6,985	0.01%
2018/03/14	3	21.98	1	22.05	21.90	2	7,036	0.03%
2018/03/13	4	22.08	0	0.00	21.95	4	7,017	0.06%
2018/03/12	1	21.65	0	0.00	21.70	1	6,940	0.01%
2018/03/09	1	21.45	4	21.90	21.60	-3	6,940	-0.04%
2018/03/08	36	21.58	6	21.44	21.65	30	6,837	0.44%
2018/02/27	0	0.00	56	20.35	20.35	-56	7,523	-0.74%
2018/02/26	0	0.00	4	20.33	20.30	-4	7,645	-0.05%
2018/02/23	1	20.30	0	0.00	20.30	1	7,736	0.01%
2018/02/22	10	20.10	0	0.00	20.10	10	7,781	0.13%
2018/02/21	0	0.00	4	20.30	20.25	-4	7,821	-0.05%
2018/02/12	0	0.00	2	19.95	19.95	-2	7,825	-0.03%
2018/02/09	14	19.48	2	19.45	19.85	12	7,846	0.15%
2018/02/08	2	20.05	0	0.00	20.05	2	7,842	0.03%
2018/02/07	2	19.95	2	19.90	19.95	0	7,867	0.00%
2018/02/06	1	19.95	18	19.89	19.55	-17	7,895	-0.22%
2018/02/05	1	20.90	30	20.85	20.90	-29	7,766	-0.37%
2018/01/31	3	21.27	0	0.00	21.25	3	8,245	0.04%
2018/01/29	1	21.55	1	21.70	21.55	0	8,237	0.00%
2018/01/25	0	0.00	50	21.50	21.35	-50	8,238	-0.61%
2018/01/24	3	21.52	0	0.00	21.50	3	8,228	0.04%
2018/01/23	1	21.60	1	21.80	21.60	0	8,228	0.00%
2018/01/22	0	0.00	10	21.70	21.75	-10	8,225	-0.12%
2018/01/18	100	21.45	0	0.00	21.35	100	8,111	1.23%
2018/01/16	0	0.00	10	21.15	21.50	-10	8,600	-0.12%
2018/01/12	5	21.17	5	21.10	21.10	0	8,659	0.00%
2018/01/11	4	21.05	10	21.00	21.05	-6	8,619	-0.07%
2018/01/10	0	0.00	21	21.04	20.90	-21	8,682	-0.24%
2018/01/09	30	21.15	0	0.00	21.15	30	8,789	0.34%
2018/01/08	4	21.30	0	0.00	21.30	4	8,784	0.05%
2018/01/05	2	21.38	10	21.50	21.30	-8	8,811	-0.09%
2018/01/04	0	0.00	4	21.55	21.60	-4	8,751	-0.05%