佳世達 (2352)-華南永昌-民權券商分點個股進出

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
37.90
漲跌
▲0.05
漲幅
+0.13%
成交量
7,218張
產業
上市電腦週邊類股
1115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－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/06/17	1	38.10	0	0.00	37.90	1	12,587	0.01%
2024/06/14	3	37.87	0	0.00	37.85	3	13,006	0.02%
2024/06/13	3	37.75	0	0.00	37.90	3	13,237	0.02%
2024/06/12	1	38.30	0	0.00	37.90	1	13,411	0.01%
2024/06/11	20	38.50	0	0.00	38.10	20	13,467	0.15%
2024/06/07	1	38.70	0	0.00	38.80	1	13,584	0.01%
2024/06/05	3	39.87	1	40.40	39.40	2	13,835	0.01%
2024/06/04	5	39.86	0	0.00	40.05	5	13,897	0.04%
2024/05/30	6	40.42	0	0.00	40.35	6	14,088	0.04%
2024/05/29	2	41.05	15	40.73	40.80	-13	13,999	-0.09%
2024/05/28	1	40.40	0	0.00	40.25	1	13,766	0.01%
2024/05/27	4	40.66	1	40.95	40.00	3	13,725	0.02%
2024/05/24	0	0.00	0.1	39.75	39.60	-0.1	13,345	0.00%
2024/05/23	0	0.00	2	39.95	39.40	-2	13,214	-0.02%
2024/05/22	1.1	39.95	0	0.00	40.20	1.1	12,983	0.01%
2024/05/21	1.1	39.57	5	39.50	39.90	-3.9	12,769	-0.03%
2024/05/20	10	38.40	0	0.00	38.95	10	12,733	0.08%
2024/05/17	0	38.85	0	0.00	38.70	0	12,342	0.00%
2024/05/16	2	39.10	1	39.25	39.10	1	12,161	0.01%
2024/05/14	2	39.93	0.3	40.05	39.90	1.7	12,357	0.01%
2024/05/13	1	40.00	1.3	40.43	40.20	-0.3	12,378	0.00%
2024/05/10	1	39.80	0	0.00	40.40	1	12,507	0.01%
2024/05/09	0	0.00	1	40.00	40.00	-1	12,404	-0.01%
2024/05/08	4	39.63	0	0.00	39.60	4	12,444	0.03%
2024/05/06	2	40.60	0	0.00	40.30	2	12,394	0.02%
2024/05/03	2	42.08	1	41.50	41.25	1	12,220	0.01%
2024/04/23	0	0.00	5	41.74	41.55	-5	12,446	-0.04%
2024/04/19	0	0.00	2	41.40	40.50	-2	12,394	-0.02%
2024/04/17	2	40.90	0	0.00	41.20	2	12,172	0.02%
2024/04/16	10	41.37	6	41.35	40.70	4	12,247	0.03%
2024/04/15	1	42.00	1	42.40	42.10	0	12,390	0.00%
2024/04/12	3	42.50	3	42.60	42.40	0	12,451	0.00%
2024/04/09	1	43.05	1	43.15	43.05	0	13,384	0.00%
2024/04/08	4	43.48	0	0.00	43.40	4	13,817	0.03%
2024/04/03	0	0.00	5	42.94	43.25	-5	14,777	-0.03%
2024/04/02	7	43.28	6	43.16	43.10	1	14,836	0.01%
2024/04/01	13	44.01	47	43.89	43.55	-34	14,853	-0.23%
2024/03/29	23	44.53	16	44.61	44.65	7	14,720	0.05%
2024/03/28	5	44.64	7	44.83	44.85	-2	14,275	-0.01%
2024/03/27	2	44.30	3	44.42	44.75	-1	14,148	-0.01%
2024/03/26	11	44.14	6	44.22	44.05	5	14,105	0.04%
2024/03/25	1	44.90	1	44.40	44.45	0	14,035	0.00%
2024/03/22	3	44.27	0	0.00	44.45	3	13,992	0.02%
2024/03/21	2	43.55	0	0.00	44.05	2	13,803	0.01%
2024/03/20	3	44.20	1	45.10	43.25	2	13,642	0.01%
2024/03/18	4	42.28	3	42.20	42.55	1	12,854	0.01%
2024/03/13	2	43.95	0	0.00	43.80	2	12,226	0.02%
2024/03/12	2	43.78	0	0.00	44.40	2	12,024	0.02%
2024/03/11	3.5	43.36	0	0.00	43.25	3.5	11,753	0.03%
2024/03/08	3	44.15	13	43.98	43.70	-10	11,681	-0.09%
2024/03/07	2	44.65	2	44.55	44.55	0	11,620	0.00%
2024/03/06	6	45.23	0	0.00	45.05	6	11,570	0.05%
2024/03/05	1	47.25	0	0.00	47.25	1	11,275	0.01%
2024/02/29	1	46.20	0	0.00	46.15	1	11,530	0.01%
2024/02/27	0	0.00	2	47.00	46.10	-2	11,532	-0.02%
2024/02/23	1.1	46.77	0	0.00	46.40	1.1	11,657	0.01%
2024/02/22	0	0.00	4	47.10	47.20	-4	11,735	-0.03%
2024/02/21	1	47.20	1	46.95	46.90	0	11,766	0.00%
2024/02/20	3	47.95	0	0.00	47.80	3	11,702	0.03%
2024/02/19	3	48.07	0	0.00	47.95	3	11,813	0.03%
2024/02/16	1.3	48.57	4.3	48.97	48.15	-3	11,825	-0.02%
2024/02/05	0	0.00	2	47.80	47.50	-2	11,449	-0.02%
2024/02/02	2	47.60	1	47.50	47.50	1	11,582	0.01%
2024/01/31	2	47.25	9	47.38	46.50	-7	11,687	-0.06%
2024/01/30	2	46.93	0	0.00	46.80	2	11,657	0.02%
2024/01/29	1.1	47.16	0	0.00	47.00	1.1	11,656	0.01%
2024/01/24	9	46.72	0	0.00	46.15	9	11,577	0.08%
2024/01/22	1	47.15	2	46.83	47.05	-1	11,573	-0.01%
2024/01/19	0	0.00	1	45.15	45.45	-1	11,377	-0.01%
2024/01/17	1	44.50	0	0.00	44.20	1	11,388	0.01%
2024/01/15	1	46.00	0	0.00	45.90	1	11,460	0.01%
2024/01/10	1	45.70	1	45.75	45.55	0	12,077	0.00%
2024/01/09	0	0.00	0.1	47.75	46.65	-0.1	12,025	0.00%
2024/01/08	11	47.45	0	0.00	47.20	11	11,828	0.09%
2024/01/05	3	47.37	1	47.60	47.30	2	11,647	0.02%
2024/01/04	2	46.03	19.4	46.30	46.95	-17.4	11,432	-0.15%
2024/01/03	6	45.43	4	45.64	45.25	2	11,202	0.02%
2024/01/02	13	46.92	2	47.13	46.80	11	10,870	0.10%
2023/12/29	6.3	46.78	11	46.90	48.00	-4.8	10,395	-0.05%
2023/12/28	4	44.69	0	0.00	44.45	4	9,444	0.04%
2023/12/27	3	45.43	0	0.00	45.60	3	9,333	0.03%
2023/12/26	1	45.20	3	45.00	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	1	44.75	44.85	-1	9,206	-0.01%
2023/12/22	1	44.60	0	0.00	44.70	1	9,193	0.01%
2023/12/21	1	44.35	0	0.00	44.30	1	9,129	0.01%
2023/12/20	1.1	43.96	6	43.13	43.95	-4.9	9,035	-0.05%
2023/12/19	3	42.92	0	0.00	42.95	3	8,887	0.03%
2023/12/18	2	43.78	0	0.00	43.80	2	8,709	0.02%
2023/12/15	2	44.00	20	44.05	44.20	-18	8,673	-0.21%
2023/12/14	4.1	44.70	1	44.60	44.50	3.1	8,620	0.04%
2023/12/13	1	44.05	1	44.20	44.15	0	8,563	0.00%
2023/12/08	0	0.00	3	44.30	43.90	-3	8,994	-0.03%
2023/12/06	1.1	43.91	0	0.00	44.05	1.1	9,534	0.01%
2023/12/05	1	43.70	0	0.00	43.85	1	9,553	0.01%
2023/12/04	0	0.00	2	44.70	44.35	-2	9,565	-0.02%
2023/12/01	9	44.38	5	44.35	44.65	4	9,562	0.04%
2023/11/30	0	0.00	1	43.90	43.75	-1	9,452	-0.01%
2023/11/27	2	43.60	0	0.00	43.55	2	9,531	0.02%
2023/11/24	1	42.85	2	43.20	42.80	-1	9,350	-0.01%
2023/11/23	2	43.15	0	0.00	43.05	2	9,372	0.02%
2023/11/22	2	42.73	0	0.00	42.70	2	9,457	0.02%
2023/11/21	0	0.00	3	43.80	43.35	-3	9,398	-0.03%
2023/11/20	4	43.59	1	43.50	43.85	3	9,419	0.03%
2023/11/16	2	44.38	0	0.00	43.90	2	9,369	0.02%
2023/11/15	0	45.30	6	45.45	45.25	-6	9,248	-0.06%
2023/11/13	2	44.85	0	0.00	44.20	2	9,378	0.02%
2023/11/10	5	45.50	0	0.00	45.05	5	9,439	0.05%
2023/11/09	0	0.00	8	46.36	46.55	-8	9,392	-0.09%
2023/11/08	6	45.71	8	45.83	45.80	-2	9,369	-0.02%
2023/11/07	0	0.00	7	45.24	45.30	-7	9,362	-0.07%
2023/11/06	10	44.33	0.1	44.10	44.65	10	9,541	0.10%
2023/11/03	1	43.90	0	0.00	43.85	1	9,720	0.01%
2023/11/02	5	44.00	1	43.60	43.50	4	10,171	0.04%
2023/11/01	2	43.45	9	43.10	43.60	-7	10,662	-0.07%
2023/10/31	2	42.75	0	0.00	42.35	2	11,148	0.02%
2023/10/30	2	43.00	5	43.14	43.35	-3	11,608	-0.03%
2023/10/26	1	43.60	6	43.25	43.55	-5	12,293	-0.04%
2023/10/25	0	0.00	1	44.60	43.85	-1	12,463	-0.01%
2023/10/24	1	43.40	0	0.00	43.55	1	12,541	0.01%
2023/10/20	0	0.00	1	45.00	44.95	-1	12,896	-0.01%
2023/10/19	0	0.00	1	42.95	43.40	-1	12,974	-0.01%
2023/10/18	3.1	42.50	3	42.07	41.55	0.1	13,284	0.00%
2023/10/17	13	45.35	0	0.00	43.90	13	13,775	0.09%
2023/10/16	0	0.00	6	44.51	45.25	-6	14,401	-0.04%
2023/10/13	1	44.75	5	44.80	44.75	-4	15,653	-0.03%
2023/10/12	2	44.33	0	0.00	44.40	2	16,153	0.01%
2023/10/11	1	45.75	3.1	45.57	45.60	-2.1	16,641	-0.01%
2023/10/06	2	44.45	0	0.00	44.50	2	17,121	0.01%
2023/10/05	2	44.30	2	44.45	44.20	0	17,372	0.00%
2023/10/04	4.1	43.88	2	43.88	44.15	2.1	17,417	0.01%
2023/10/03	5	44.90	0	0.00	44.85	5	17,366	0.03%
2023/10/02	0	0.00	1	45.00	45.45	-1	17,494	-0.01%
2023/09/28	1	44.75	5	44.84	44.65	-4	17,538	-0.02%
2023/09/27	0	0.00	1	44.65	44.85	-1	17,561	-0.01%
2023/09/26	7	44.10	1	43.95	43.85	6	17,618	0.03%
2023/09/25	2	44.95	1	45.00	44.85	1	17,695	0.01%
2023/09/22	1	43.85	11	44.79	44.95	-10	17,751	-0.06%
2023/09/21	2	44.23	12	44.30	44.25	-10	17,808	-0.06%
2023/09/20	1	44.80	1	45.10	44.40	0	17,856	0.00%
2023/09/19	0	0.00	1	45.45	45.45	-1	18,142	-0.01%
2023/09/15	0	0.00	1	46.20	46.05	-1	18,267	-0.01%
2023/09/14	0	0.00	11	45.78	45.80	-11	18,289	-0.06%
2023/09/13	6	45.56	3	45.73	45.75	3	18,316	0.02%
2023/09/12	0	0.00	22	45.25	44.95	-22	18,345	-0.12%
2023/09/11	11	44.77	4	45.23	43.80	7	18,431	0.04%
2023/09/08	1	45.05	1	45.20	44.95	0	18,292	0.00%
2023/09/07	1	45.05	2	45.20	44.90	-1	18,504	-0.01%
2023/09/06	3	45.28	6	45.23	45.35	-3	18,694	-0.02%
2023/09/05	2	45.50	1	45.65	45.90	1	18,981	0.01%
2023/09/04	1	45.10	1	44.90	45.40	0	19,220	0.00%
2023/09/01	5	45.35	0	0.00	44.90	5	19,258	0.03%
2023/08/31	1	44.60	0	0.00	44.85	1	19,216	0.01%
2023/08/30	1	44.35	10	44.60	44.60	-9	19,340	-0.05%
2023/08/29	0	0.00	3	43.70	44.05	-3	19,387	-0.02%
2023/08/25	0	0.00	1	44.95	45.10	-1	19,731	-0.01%
2023/08/24	7	45.99	0	0.00	45.55	7	19,742	0.04%
2023/08/23	3	45.10	1	45.50	45.45	2	19,684	0.01%
2023/08/22	0	0.00	10	45.05	44.85	-10	19,740	-0.05%
2023/08/21	1	45.00	0	0.00	45.15	1	19,751	0.01%
2023/08/18	0	0.00	11	44.72	44.60	-11	19,749	-0.06%
2023/08/17	0	0.00	25	44.98	45.35	-25	19,727	-0.13%
2023/08/15	0	0.00	5	45.05	44.75	-5	19,913	-0.03%
2023/08/14	0	0.00	3	43.50	43.55	-3	19,895	-0.02%
2023/08/11	27	43.95	0	0.00	43.90	27	19,950	0.14%
2023/08/10	2	44.00	0	0.00	44.15	2	19,992	0.01%
2023/08/09	3	45.17	13	45.28	45.15	-10	19,771	-0.05%
2023/08/08	7	46.66	2	46.33	45.85	5	19,621	0.03%
2023/08/07	23	48.41	2	47.28	48.20	21	19,273	0.11%
2023/08/04	3	44.40	5	45.06	45.10	-2	18,987	-0.01%
2023/08/02	3	46.25	0	0.00	46.80	3	18,881	0.02%
2023/08/01	24	48.13	0	0.00	48.50	24	18,467	0.13%
2023/07/31	11	51.42	2.1	51.75	49.75	9	18,312	0.05%
2023/07/28	0	0.00	1	51.00	51.50	-1	18,069	-0.01%
2023/07/27	5	51.76	1	51.70	51.50	4	17,921	0.02%
2023/07/26	17	52.22	11	51.95	52.00	6	18,047	0.03%
2023/07/25	2	52.65	0	0.00	52.70	2	18,018	0.01%
2023/07/24	37	53.41	1	53.50	52.40	36	17,858	0.20%
2023/07/21	4	52.43	1	52.10	52.20	3	17,547	0.02%
2023/07/20	27.2	55.19	1	54.24	54.10	26.2	17,135	0.15%
2023/07/19	10	58.61	21	59.07	59.70	-11	16,425	-0.07%
2023/07/18	72	59.47	13.1	59.40	57.20	58.9	15,737	0.37%
2023/07/17	3	57.10	2	58.55	59.10	1	14,368	0.01%
2023/07/14	11.1	52.49	27	52.52	53.80	-15.9	13,857	-0.11%
2023/07/13	52	50.89	43	51.40	50.20	9	13,228	0.07%
2023/07/12	3.2	48.78	4.4	48.24	48.85	-1.2	12,542	-0.01%
2023/07/11	1	47.00	30	46.90	47.00	-29	12,331	-0.24%
2023/07/10	1	46.00	4	46.25	46.15	-3	12,319	-0.02%
2023/07/07	1	46.45	1	46.20	46.00	0	12,350	0.00%
2023/07/06	2	47.05	1	46.65	46.40	1	12,275	0.01%
2023/07/04	2	47.40	5	47.15	47.60	-3	12,289	-0.02%
2023/07/03	0	0.00	2.5	46.70	47.40	-2.5	12,416	-0.02%
2023/06/30	4	46.04	0	0.00	45.90	4	12,346	0.03%
2023/06/28	0	0.00	4	45.11	45.10	-4	12,329	-0.03%
2023/06/27	12	45.22	10.2	44.86	44.80	1.8	12,316	0.01%
2023/06/26	30	47.00	0.2	46.95	46.45	29.8	12,032	0.25%
2023/06/20	0.2	46.83	42	46.60	46.80	-41.9	11,815	-0.35%
2023/06/16	27	47.58	54.1	47.54	47.95	-27.1	11,483	-0.24%
2023/06/15	1.1	48.51	2	48.28	48.40	-0.9	11,175	-0.01%
2023/06/14	4.6	47.74	6	48.02	48.65	-1.4	10,970	-0.01%
2023/06/13	7.1	47.16	16	47.17	47.40	-8.9	10,787	-0.08%
2023/06/12	0	0.00	7.1	45.69	45.65	-7.1	10,575	-0.07%
2023/06/09	14	45.23	5	44.97	45.40	9	10,331	0.09%
2023/06/08	74	42.95	4	43.39	43.30	70	9,974	0.70%
2023/06/07	1	42.00	34	42.15	42.30	-33	9,707	-0.34%
2023/06/05	0	0.00	0.8	42.53	42.50	-0.8	9,817	-0.01%
2023/06/02	1	42.40	0	0.00	42.40	1	9,832	0.01%
2023/06/01	0.5	41.95	2	42.05	41.95	-1.5	9,787	-0.02%
2023/05/31	9	42.24	7	41.88	42.15	2	9,556	0.02%
2023/05/30	1	40.00	0	0.00	40.35	1	9,242	0.01%
2023/05/29	1	40.20	0	0.00	40.20	1	9,177	0.01%
2023/05/26	0	0.00	3	39.10	39.50	-3	9,074	-0.03%
2023/05/25	23	38.99	0	0.00	38.95	23	8,991	0.26%
2023/05/24	11	38.32	0	0.00	38.50	11	8,894	0.12%
2023/05/23	0	0.00	27	37.82	38.05	-27	8,852	-0.31%
2023/05/22	1.1	38.42	0.2	38.85	38.45	1	8,791	0.01%
2023/05/19	10	38.30	17	37.69	38.20	-7	8,516	-0.08%
2023/05/17	5.1	37.30	1	37.25	37.25	4.1	8,158	0.05%
2023/05/16	0	0.00	3	36.05	36.30	-3	7,898	-0.04%
2023/05/15	10	35.73	36	35.61	35.85	-26	7,760	-0.34%
2023/05/12	10	35.45	20	35.63	35.90	-10	7,707	-0.13%
2023/05/11	10	35.50	10	35.46	35.35	0	7,636	0.00%
2023/05/10	20.1	36.12	10.2	36.25	36.00	9.9	7,564	0.13%
2023/05/09	0.2	35.70	2.2	35.56	35.75	-2	7,316	-0.03%
2023/05/05	12	34.23	1.1	35.01	34.20	10.9	6,797	0.16%
2023/05/04	0	0.00	8.1	35.47	35.45	-8.1	6,575	-0.12%
2023/05/03	0	35.25	0.2	35.40	35.45	-0.1	6,520	0.00%
2023/05/02	11.5	35.45	7	35.16	35.55	4.5	6,494	0.07%
2023/04/28	15	34.41	16	34.57	34.60	-1	6,273	-0.02%
2023/04/27	1	33.85	1	33.60	33.50	0	5,980	0.00%
2023/04/26	1	33.00	20	32.90	33.20	-19	5,804	-0.33%
2023/04/20	0	0.00	6	32.78	32.75	-6	5,437	-0.11%
2023/04/18	0	32.90	0	0.00	32.95	0	5,351	0.00%
2023/04/14	1	32.75	2	32.85	32.70	-1	5,285	-0.02%
2023/04/12	0	0.00	4	33.11	33.25	-4	5,286	-0.08%
2023/04/11	0	0.00	2	32.85	32.85	-2	5,231	-0.04%
2023/04/10	0	0.00	1	32.50	32.30	-1	5,158	-0.02%
2023/04/07	5	32.49	2	32.90	32.35	3	5,111	0.06%
2023/04/06	0	0.00	4	32.33	32.30	-4	5,034	-0.08%
2023/03/30	0	0.00	3	31.63	31.65	-3	4,921	-0.06%
2023/03/21	1	30.25	0	0.00	30.20	1	5,018	0.02%
2023/03/20	0	0.00	2	30.20	30.25	-2	4,993	-0.04%
2023/03/17	0	0.00	1	30.35	30.35	-1	4,972	-0.02%
2023/03/13	1	30.50	0	0.00	30.50	1	5,193	0.02%
2023/03/09	3	31.05	0	0.00	30.70	3	5,145	0.06%
2023/03/08	0	0.00	2	30.75	30.90	-2	4,982	-0.04%
2023/03/07	3	29.90	0	0.00	30.05	3	4,828	0.06%
2023/03/06	0	0.00	2	30.70	30.55	-2	4,618	-0.04%
2023/03/03	0	0.00	4	30.30	30.40	-4	4,559	-0.09%
2023/03/01	0	0.00	4	30.35	30.25	-4	4,525	-0.09%
2023/02/23	0	0.00	1	30.15	29.95	-1	4,513	-0.02%
2023/02/22	5	29.65	10	29.55	29.60	-5	4,484	-0.11%
2023/02/21	5	29.50	0	0.00	29.50	5	4,601	0.11%
2023/02/20	0	0.00	8	29.58	29.90	-8	4,677	-0.17%
2023/02/16	0	0.00	1	28.85	28.85	-1	4,677	-0.02%
2023/02/15	0	0.00	9	28.96	28.80	-9	4,731	-0.19%
2023/02/13	0	0.00	10	28.83	28.65	-10	4,736	-0.21%
2023/02/09	0	0.00	7	28.99	29.15	-7	4,847	-0.14%
2023/02/08	0	0.00	2	29.15	29.15	-2	4,808	-0.04%
2023/02/06	12	28.73	0	0.00	28.65	12	4,720	0.25%
2023/02/03	0	0.00	1	28.85	28.90	-1	4,704	-0.02%
2023/02/02	0	0.00	5	28.70	28.60	-5	4,654	-0.11%
2023/01/31	1	28.60	0	0.00	28.30	1	4,605	0.02%
2023/01/03	0	0.00	2	27.85	27.80	-2	5,518	-0.04%
2022/12/29	0	0.00	2	27.90	27.90	-2	5,381	-0.04%
2022/12/27	5	28.00	1	28.05	27.70	4	5,307	0.08%
2022/12/26	4	27.88	1	27.90	27.85	3	5,284	0.06%
2022/12/20	1	26.60	0	0.00	26.40	1	5,113	0.02%
2022/12/16	2	26.95	0	0.00	26.85	2	4,843	0.04%
2022/12/12	0	0.00	10	27.50	27.85	-10	4,641	-0.22%
2022/12/09	2	27.50	0	0.00	27.80	2	4,673	0.04%
2022/12/08	10	27.15	0	0.00	27.20	10	4,701	0.21%
2022/12/05	5.1	27.87	1.1	27.95	27.80	4	4,534	0.09%
2022/12/02	0	0.00	1	28.85	28.95	-1	4,327	-0.02%
2022/12/01	1	28.45	0.9	28.50	28.45	0.1	4,304	0.00%
2022/11/30	0	0.00	2	28.10	28.10	-2	4,288	-0.05%
2022/11/23	1	28.85	0	0.00	28.75	1	4,282	0.02%
2022/11/21	0	0.00	1.3	29.04	28.90	-1.3	4,296	-0.03%
2022/11/18	1	28.65	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	4.3	28.90	28.95	-4.3	4,229	-0.10%
2022/11/16	0	0.00	2	28.58	28.60	-2	4,117	-0.05%
2022/11/15	1	27.80	0	0.00	27.85	1	4,018	0.02%
2022/11/11	2	27.15	0	0.00	27.05	2	3,917	0.05%
2022/11/10	1	26.85	0	0.00	27.00	1	3,889	0.03%
2022/11/03	0	0.00	2	25.20	25.25	-2	3,892	-0.05%
2022/10/28	3	24.20	0	0.00	24.20	3	4,113	0.07%
2022/10/26	5	24.53	0	0.00	24.40	5	4,158	0.12%
2022/10/25	2	24.30	0	0.00	24.45	2	4,165	0.05%
2022/10/24	1	25.40	0	0.00	25.00	1	4,164	0.02%
2022/10/21	0.3	25.80	0	0.00	25.65	0.3	4,257	0.01%
2022/10/18	0	0.00	5	27.30	27.15	-5	4,320	-0.12%
2022/10/14	5	26.10	0	0.00	26.15	5	4,482	0.11%
2022/10/13	2	25.58	0	0.00	25.50	2	4,653	0.04%
2022/10/11	10	27.70	10	27.90	27.20	0	4,849	0.00%
2022/10/04	0	27.40	0	0.00	27.40	0	4,963	0.00%
2022/09/28	2	27.15	0	0.00	27.00	2	4,958	0.04%
2022/09/26	1.3	27.93	0	0.00	27.95	1.3	4,935	0.03%
2022/09/22	0	28.65	0	0.00	28.90	0	4,998	0.00%
2022/09/21	1	29.00	0	0.00	28.85	1	5,006	0.02%
2022/09/15	1	29.40	0	0.00	29.40	1	4,991	0.02%
2022/09/05	0	0.00	7	28.75	28.85	-7	5,137	-0.14%
2022/09/02	0	0.00	1	29.25	28.90	-1	5,183	-0.02%
2022/08/31	2	29.45	0	0.00	29.30	2	5,188	0.04%
2022/08/30	9	29.32	0	0.00	29.45	9	5,191	0.17%
2022/08/29	0	0.00	5	28.75	29.10	-5	5,185	-0.10%
2022/08/25	7	29.11	0	0.00	29.25	7	5,193	0.13%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/23	0	0.00	9.6	28.89	29.00	-9.6	5,244	-0.18%
2022/08/16	6	28.03	1	28.30	28.15	5	5,296	0.09%
2022/08/15	1	27.50	0	0.00	27.50	1	5,245	0.02%
2022/08/09	4	27.15	5	27.23	27.70	-1	5,242	-0.02%
2022/08/08	0	0.00	4	28.43	28.40	-4	5,135	-0.08%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/04	1	28.10	0	0.00	28.35	1	5,368	0.02%
2022/08/02	0	0.00	2	28.30	28.50	-2	5,622	-0.04%
2022/08/01	0	0.00	2	28.45	28.50	-2	6,044	-0.03%
2022/07/29	2	28.30	0	0.00	28.60	2	6,041	0.03%
2022/07/28	5	28.59	8	28.78	28.60	-3	6,005	-0.05%
2022/07/27	0	0.00	1	30.85	30.60	-1	5,880	-0.02%
2022/07/25	4	31.45	2.4	31.36	31.40	1.6	5,664	0.03%
2022/07/22	3.4	30.38	3	31.38	31.20	0.4	5,572	0.01%
2022/07/21	1	30.50	1	30.95	30.50	0	5,383	0.00%
2022/07/20	1	30.80	0	0.00	30.85	1	5,246	0.02%
2022/07/19	1	31.14	0	0.00	31.25	1	5,154	0.02%
2022/07/12	1	28.95	0	0.00	28.60	1	4,829	0.02%
2022/07/05	9	28.92	0	0.00	28.90	9	4,986	0.18%
2022/06/30	0	0.00	8	28.60	28.65	-8	5,440	-0.15%
2022/06/27	1	29.30	0	0.00	29.25	1	5,735	0.02%
2022/06/20	1	28.40	0	0.00	28.05	1	5,806	0.02%
2022/06/14	1	28.90	3	29.05	29.05	-2	5,835	-0.03%
2022/06/13	0	0.00	4	29.31	29.05	-4	5,872	-0.07%
2022/06/08	0	0.00	2	29.55	29.60	-2	6,021	-0.03%
2022/05/27	1	28.30	0	0.00	28.30	1	6,548	0.02%
2022/05/25	0	0.00	1	27.80	28.15	-1	6,603	-0.02%
2022/05/24	1.1	27.66	0	0.00	27.65	1.1	6,680	0.02%
2022/05/23	1	27.50	0.3	27.55	27.85	0.7	6,664	0.01%
2022/05/20	1	27.30	0.7	27.45	27.30	0.3	6,769	0.00%
2022/05/19	0	0.00	0.5	28.50	27.15	-0.5	6,944	-0.01%
2022/05/18	2	27.40	1.5	28.98	27.40	0.5	7,019	0.01%
2022/05/13	5	26.78	0	0.00	27.05	5	6,950	0.07%
2022/05/11	11	27.95	1	27.85	27.85	10	6,733	0.15%
2022/05/10	4	28.19	4	28.63	28.50	0	6,696	0.00%
2022/05/09	12	29.07	0	0.00	28.90	12	6,552	0.18%
2022/05/06	0	0.00	1	32.10	32.00	-1	6,087	-0.02%
2022/05/03	2	31.55	0	0.00	31.55	2	6,102	0.03%
2022/04/29	1	31.95	1	31.80	31.60	0	6,147	0.00%
2022/04/28	1	31.30	1	31.20	31.40	0	6,178	0.00%
2022/04/27	4	31.34	0	0.00	31.15	4	6,177	0.06%
2022/04/25	3	31.83	0	0.00	31.80	3	6,167	0.05%
2022/04/20	0	0.00	0.3	32.90	32.70	-0.3	6,144	0.00%
2022/04/19	0	0.00	2	32.95	32.90	-2	6,113	-0.03%
2022/04/15	0	0.00	1	33.50	33.50	-1	6,137	-0.02%
2022/04/12	1	32.75	0	0.00	32.90	1	6,273	0.02%
2022/04/11	2	33.68	2	33.40	33.40	0	6,235	0.00%
2022/04/08	2	33.80	0	0.00	34.15	2	6,231	0.03%
2022/04/07	4	33.71	0	0.00	33.05	4	6,096	0.07%
2022/04/06	12	33.89	2	34.05	34.20	10	5,967	0.17%
2022/03/30	4	32.94	5	32.92	32.85	-1	5,616	-0.02%
2022/03/28	0	0.00	2	32.00	32.35	-2	5,471	-0.04%
2022/03/23	1	32.25	0	0.00	32.25	1	5,486	0.02%
2022/03/22	2	32.15	2	32.33	32.35	0	5,504	0.00%
2022/03/21	1	32.35	2	32.30	32.30	-1	5,516	-0.02%
2022/03/18	1	32.00	1	32.10	31.95	0	5,513	0.00%
2022/03/17	3	31.90	0	0.00	31.90	3	5,493	0.05%
2022/03/16	2	31.78	2	31.78	31.70	0	5,468	0.00%
2022/03/14	1	32.00	1	32.20	32.20	0	5,519	0.00%
2022/03/07	3	31.38	2	31.59	31.50	1	5,408	0.02%
2022/03/04	0	0.00	1	32.05	32.05	-1	5,447	-0.02%
2022/03/03	1	31.60	0	0.00	31.90	1	5,460	0.02%
2022/03/01	3	31.30	0	0.00	31.50	3	5,556	0.05%
2022/02/25	0.1	30.85	0	0.00	30.70	0.1	5,560	0.00%
2022/02/23	0	0.00	1	31.60	31.65	-1	5,610	-0.02%
2022/02/22	2	31.50	2	31.75	31.50	0	5,758	0.00%
2022/02/21	6	32.14	2	32.15	32.10	4	5,946	0.07%
2022/02/18	1	31.45	2.2	31.24	31.50	-1.2	5,901	-0.02%
2022/02/17	1	31.05	0	0.00	30.90	1	5,946	0.02%
2022/02/16	5	30.90	1	30.95	30.95	4	6,506	0.06%
2022/02/14	0	0.00	1	30.40	30.45	-1	6,652	-0.02%
2022/02/07	0	0.00	5	30.10	30.35	-5	6,871	-0.07%
2022/01/26	1	29.70	0	0.00	29.65	1	6,913	0.01%
2022/01/25	1	29.95	0	0.00	29.90	1	6,995	0.01%
2022/01/24	1	30.05	0	0.00	30.15	1	7,134	0.01%
2022/01/21	8	30.65	0	0.00	30.55	8	7,102	0.11%
2022/01/18	1.1	31.33	0	0.00	31.00	1.1	7,135	0.02%
2022/01/10	0	0.00	1	31.00	31.00	-1	7,484	-0.01%
2022/01/07	4	30.75	1	30.60	30.50	3	7,483	0.04%
2022/01/06	0	0.00	2	30.95	30.85	-2	7,539	-0.03%
2022/01/05	5	30.65	0	0.00	30.70	5	7,486	0.07%
2022/01/03	2	30.80	0	0.00	30.75	2	7,732	0.03%
2021/12/29	0	0.00	1	30.20	30.25	-1	7,681	-0.01%
2021/12/28	0	0.00	1	30.25	30.25	-1	7,661	-0.01%
2021/12/27	0	0.00	0.2	30.30	30.25	-0.2	7,666	0.00%
2021/12/23	1	30.10	0	0.00	30.05	1	7,734	0.01%
2021/12/21	0	0.00	1	29.80	29.95	-1	7,787	-0.01%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/14	1	29.85	0	0.00	29.75	1	7,823	0.01%
2021/12/10	0	0.00	3	30.35	30.25	-3	7,868	-0.04%
2021/12/09	1	30.35	2	30.33	30.35	-1	7,853	-0.01%
2021/12/08	0	0.00	1	30.25	30.20	-1	7,818	-0.01%
2021/12/06	2	30.30	0	0.00	30.25	2	7,739	0.03%
2021/12/02	5	29.51	0	0.00	29.25	5	7,714	0.06%
2021/12/01	1	29.60	2	29.60	29.60	-1	7,710	-0.01%
2021/11/26	2	29.68	0	0.00	29.65	2	7,539	0.03%
2021/11/25	2	30.03	0	0.00	30.00	2	7,504	0.03%
2021/11/24	1	30.00	0	0.00	30.10	1	7,514	0.01%
2021/11/23	1.3	30.17	1	29.90	29.90	0.3	7,562	0.00%
2021/11/22	2	30.38	0	0.00	30.15	2	7,486	0.03%
2021/11/19	8.1	30.26	0	0.00	30.10	8.1	7,413	0.11%
2021/11/18	7	30.74	0	0.00	30.50	7	7,288	0.10%
2021/11/17	0.2	31.85	2	31.75	31.70	-1.8	7,033	-0.03%
2021/11/16	2.2	31.44	0	0.00	31.15	2.2	6,964	0.03%
2021/11/15	15.1	31.27	4.1	31.26	31.20	11	6,874	0.16%
2021/11/12	1	33.20	3	33.62	33.55	-2	6,410	-0.03%
2021/11/11	0	0.00	2	33.38	33.25	-2	6,493	-0.03%
2021/11/10	0.1	33.00	95	32.52	33.05	-94.9	6,621	-1.43%
2021/11/09	2	32.15	0	0.00	32.25	2	6,867	0.03%
2021/11/08	0	0.00	1	32.50	32.25	-1	7,240	-0.01%
2021/11/04	0	0.00	6	32.09	32.10	-6	7,218	-0.08%
2021/11/03	2	31.58	0	0.00	32.00	2	7,202	0.03%
2021/11/02	1	31.80	2	31.68	31.60	-1	7,169	-0.01%
2021/11/01	0	0.00	3	31.60	31.60	-3	7,064	-0.04%
2021/10/29	0	0.00	1	31.05	31.00	-1	6,989	-0.01%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/25	0	0.00	1	30.55	30.55	-1	6,947	-0.01%
2021/10/21	2	30.70	1	30.50	30.45	1	7,083	0.01%
2021/10/20	0	0.00	2	30.80	30.85	-2	6,955	-0.03%
2021/10/18	0.1	30.00	0.2	30.65	30.00	-0.1	6,848	0.00%
2021/10/13	1	30.15	5	30.20	30.40	-4	7,032	-0.06%
2021/10/12	0	0.00	5	30.12	29.90	-5	7,006	-0.07%
2021/10/06	12	28.83	12	28.85	28.75	0	6,902	0.00%
2021/09/30	2	28.60	10	28.80	28.65	-8	7,487	-0.11%
2021/09/28	2	28.95	1	29.10	29.10	1	7,794	0.01%
2021/09/27	2	29.15	1	29.15	29.05	1	7,826	0.01%
2021/09/24	1	28.65	1	28.70	28.70	0	7,923	0.00%
2021/09/17	1	28.50	0	0.00	28.75	1	7,988	0.01%
2021/09/16	0	0.00	1	28.75	28.75	-1	8,021	-0.01%
2021/09/15	0	0.00	10	28.82	29.25	-10	8,042	-0.12%
2021/09/14	2	28.55	0	0.00	28.40	2	7,913	0.03%
2021/09/13	11	28.52	0	0.00	28.50	11	7,927	0.14%
2021/09/10	6	28.55	1	29.50	28.80	5	7,954	0.06%
2021/09/09	0	27.90	2	27.78	27.80	-2	7,923	-0.02%
2021/09/08	2	28.05	1	28.26	27.80	1	7,947	0.01%
2021/09/07	3	28.38	1	28.55	28.40	2	7,956	0.03%
2021/09/06	11	28.98	1	28.98	28.70	10	7,949	0.13%
2021/09/03	0	0.00	6	29.45	29.35	-6	7,868	-0.08%
2021/08/30	2	29.78	1	29.80	29.80	1	8,070	0.01%
2021/08/27	0	0.00	3	29.98	29.85	-3	8,065	-0.04%
2021/08/26	2	29.30	29	29.32	29.35	-27	8,071	-0.33%
2021/08/25	2	29.15	0	0.00	29.20	2	8,142	0.02%
2021/08/24	2	29.05	0	0.00	29.05	2	8,198	0.02%
2021/08/20	16	29.11	1	28.95	28.80	15.1	8,314	0.18%
2021/08/19	1	28.80	6	28.66	28.60	-5	8,321	-0.06%
2021/08/18	8	28.83	0	0.00	29.25	8	8,350	0.10%
2021/08/17	10	29.13	0	0.00	28.85	10	8,385	0.12%
2021/08/16	5	29.86	5	30.00	29.60	0	8,321	0.00%
2021/08/13	9	30.96	5	31.31	30.75	4	8,186	0.05%
2021/08/12	17	30.89	11	30.65	31.15	6	7,875	0.08%
2021/08/11	5	29.46	257	29.54	29.40	-252	7,649	-3.29%	大賣/鉅額交易
2021/08/10	0	0.00	10	30.00	29.80	-10	7,798	-0.13%
2021/08/09	5	30.02	0	0.00	29.95	5	8,100	0.06%
2021/08/06	10	30.25	0.3	30.25	30.25	9.7	8,315	0.12%
2021/08/05	2	30.10	0	30.30	30.15	2	8,602	0.02%
2021/08/04	4.3	29.92	14	30.07	30.30	-9.7	9,085	-0.11%
2021/08/02	0	0.00	5	29.88	29.90	-5	9,419	-0.05%
2021/07/30	30	29.45	1	29.40	29.50	29	9,546	0.30%
2021/07/29	10	29.65	2	29.65	29.75	8	9,713	0.08%
2021/07/28	0	0.00	10	29.30	29.30	-10	9,813	-0.10%
2021/07/26	22.1	29.72	0	0.00	29.75	22.1	10,347	0.21%
2021/07/23	2.1	29.40	0.1	29.50	29.30	2	10,519	0.02%
2021/07/22	1.1	29.41	2.1	29.40	29.25	-1	10,649	-0.01%
2021/07/21	5.4	30.36	0	0.00	30.35	5.4	10,715	0.05%
2021/07/20	7.2	31.00	0	0.00	31.00	7.2	10,631	0.07%
2021/07/19	0.2	31.45	0	0.00	31.50	0.2	10,664	0.00%
2021/07/16	3	32.08	1	31.95	31.95	2	11,097	0.02%
2021/07/15	9	31.94	0	0.00	32.10	9	11,510	0.08%
2021/07/13	10	32.51	3	32.35	32.15	7	12,121	0.06%
2021/07/12	6	32.68	3	32.62	32.05	3	12,257	0.02%
2021/07/09	12	32.15	10.1	32.40	32.45	1.9	12,282	0.02%
2021/07/08	7	31.99	1	32.05	31.65	6	12,636	0.05%
2021/07/07	9	31.44	1	31.65	31.30	8	12,999	0.06%
2021/07/06	8	32.03	5	32.16	31.95	3	13,254	0.02%
2021/07/05	0	0.00	1	31.15	31.15	-1	13,198	-0.01%
2021/06/30	1	30.65	0	0.00	30.80	1	13,636	0.01%
2021/06/25	3	30.50	0	0.00	30.50	3	14,954	0.02%
2021/06/24	2	30.40	0	0.00	30.75	2	15,883	0.01%
2021/06/22	1	30.00	0	0.00	29.90	1	16,617	0.01%
2021/06/21	5	29.90	0	0.00	29.75	5	16,771	0.03%
2021/06/18	0.1	30.20	0	0.00	30.10	0.1	17,023	0.00%
2021/06/16	2.1	29.55	1.8	29.80	29.55	0.3	17,257	0.00%
2021/06/11	1	30.15	0	0.00	30.05	1	17,378	0.01%
2021/06/08	0	0.00	3.4	30.06	30.20	-3.4	17,668	-0.02%
2021/06/07	4	29.93	1.2	30.03	29.95	2.8	17,826	0.02%
2021/06/03	1.4	30.80	1	30.90	31.00	0.4	17,894	0.00%
2021/06/02	1	30.40	1	30.59	30.50	0	18,106	0.00%
2021/06/01	0	0.00	8	31.07	31.05	-8	18,227	-0.04%
2021/05/31	306	30.50	3	30.73	30.70	303	18,334	1.65%	大買/鉅額交易
2021/05/28	2	30.15	0	0.00	30.15	2	18,468	0.01%
2021/05/26	3	29.80	0	0.00	30.15	3	19,901	0.02%
2021/05/25	0	0.00	1	30.00	30.00	-1	20,179	0.00%
2021/05/24	1	28.55	1	28.75	29.25	0	20,225	0.00%
2021/05/21	1.3	28.84	1	29.00	28.90	0.3	20,231	0.00%
2021/05/19	1	28.90	1	29.05	29.10	0	20,264	0.00%
2021/05/18	4	28.75	3	28.87	29.00	1	20,194	0.00%
2021/05/17	28	27.84	25	27.56	26.40	3	20,191	0.01%
2021/05/13	9	29.42	4	29.93	29.45	5	20,296	0.02%
2021/05/12	4	29.73	0	0.00	29.75	4	20,617	0.02%
2021/05/06	0	0.00	1	33.30	32.95	-1	20,804	0.00%
2021/05/04	1	34.60	0	0.00	32.95	1	21,597	0.00%
2021/05/03	2	35.33	5	35.15	34.45	-3	21,508	-0.01%
2021/04/29	0	0.00	0	36.50	36.40	0	21,402	0.00%
2021/04/28	0	0.00	1	36.10	36.10	-1	21,304	0.00%
2021/04/27	0	0.00	4	36.20	35.85	-4	21,562	-0.02%
2021/04/26	0	0.00	1	36.20	36.20	-1	21,556	0.00%
2021/04/23	2	36.30	8	35.97	35.95	-6	21,587	-0.03%
2021/04/22	3	36.38	2	36.64	35.95	1	21,581	0.00%
2021/04/21	2	38.10	3	37.93	38.05	-1	21,139	0.00%
2021/04/20	0	0.00	1	36.65	36.85	-1	20,848	0.00%
2021/04/19	2	35.15	0	0.00	35.55	2	20,669	0.01%
2021/04/16	0	0.00	1	33.90	34.40	-1	20,450	0.00%
2021/04/15	0	33.70	0	0.00	33.55	0	20,507	0.00%
2021/04/14	1	32.40	3	33.23	33.25	-2	20,490	-0.01%
2021/04/13	0	0.00	5	35.05	34.85	-5	20,289	-0.02%
2021/04/12	3	35.55	7	35.29	35.55	-4	20,074	-0.02%
2021/04/09	2	34.75	1	34.95	34.20	1	20,143	0.00%
2021/04/07	6	33.99	9	34.22	34.40	-3	20,061	-0.01%
2021/04/01	3	33.47	0	0.00	33.45	3	20,616	0.01%
2021/03/31	2	34.05	4	34.16	34.25	-2	20,691	-0.01%
2021/03/30	4	33.64	15.2	33.45	33.70	-11.2	20,291	-0.06%
2021/03/29	7	32.79	23.5	32.64	32.85	-16.5	19,854	-0.08%
2021/03/25	0	0.00	4	31.11	31.10	-4	19,119	-0.02%
2021/03/23	2	31.10	11	30.80	30.80	-9	20,283	-0.04%
2021/03/22	0	0.00	36	30.26	30.60	-36	20,104	-0.18%
2021/03/19	0	0.00	1	29.70	29.65	-1	20,035	0.00%
2021/03/17	10	29.10	0	0.00	29.15	10	20,141	0.05%
2021/03/16	2	29.10	0	29.15	29.25	2	20,266	0.01%
2021/03/12	20	29.60	0	0.00	29.60	20	20,569	0.10%
2021/03/11	3	29.95	5	30.00	29.70	-2	21,248	-0.01%
2021/03/10	1	29.40	10	29.40	29.65	-9	22,156	-0.04%
2021/03/08	15.1	28.77	0	0.00	28.70	15.1	22,364	0.07%
2021/03/05	5	29.25	5	29.65	29.45	0	22,239	0.00%
2021/03/02	31.1	30.81	14.1	32.08	29.60	17.1	22,208	0.08%
2021/02/26	3	30.48	4	30.61	30.55	-1	21,313	0.00%
2021/02/25	3	29.98	2	29.78	30.20	1	21,061	0.00%
2021/02/24	1	29.25	6	29.70	29.25	-5	20,892	-0.02%
2021/02/23	3.1	29.22	3	29.20	29.25	0.1	20,855	0.00%
2021/02/22	0	0.00	3	29.03	29.30	-3	21,031	-0.01%
2021/02/19	0	0.00	5	28.40	28.45	-5	21,000	-0.02%
2021/02/18	6	28.30	0	28.20	28.35	6	21,202	0.03%
2021/02/05	1.1	28.41	10	28.65	28.35	-9	21,551	-0.04%
2021/02/04	7	29.39	5	29.21	29.35	2	21,889	0.01%
2021/02/03	13	29.42	10.1	29.75	29.70	2.9	21,666	0.01%
2021/02/02	2	28.83	0	0.00	28.45	2	21,157	0.01%
2021/02/01	1	27.95	2	28.30	28.25	-1	20,955	0.00%
2021/01/28	5	29.61	1	29.20	29.20	4	20,230	0.02%
2021/01/27	7	29.08	33	29.53	29.30	-26	19,928	-0.13%
2021/01/26	4	28.95	24	28.95	29.00	-20	19,458	-0.10%
2021/01/25	0	0.00	25	27.63	27.95	-25	18,812	-0.13%
2021/01/22	3	26.77	6	26.90	27.30	-3	18,572	-0.02%
2021/01/21	0	0.00	1	26.50	26.55	-1	18,374	-0.01%
2021/01/20	43	26.27	2	26.05	26.05	41	18,264	0.22%
2021/01/19	0	0.00	15	27.72	27.25	-15	17,872	-0.08%
2021/01/18	22	27.01	0	0.00	27.65	22	17,741	0.12%
2021/01/15	1	27.60	1	27.85	27.70	0	17,549	0.00%
2021/01/14	0	0.00	6	28.26	28.25	-6	17,397	-0.03%
2021/01/13	0	0.00	31	28.01	27.95	-31	17,307	-0.18%
2021/01/12	27	27.99	3	27.75	27.70	24	17,157	0.14%
2021/01/11	0.1	28.30	1	28.40	28.60	-1	16,925	-0.01%
2021/01/08	13.1	28.15	11	27.91	28.00	2.1	16,791	0.01%
2021/01/07	0	0.00	6	28.85	28.75	-6	16,496	-0.04%
2021/01/06	5	29.50	1	29.85	28.85	4	16,243	0.02%
2021/01/04	22	29.61	3	29.85	29.30	19	15,667	0.12%
2020/12/31	1	28.75	4	28.95	28.95	-3	15,254	-0.02%
2020/12/30	2	28.45	0	0.00	28.50	2	14,998	0.01%
2020/12/29	1	28.45	15	29.20	28.50	-14	14,895	-0.09%
2020/12/28	22	28.54	26	28.84	29.05	-4	14,549	-0.03%
2020/12/25	26	27.41	6	27.69	27.85	20	13,866	0.14%
2020/12/22	3	26.75	1	26.35	26.35	2	13,307	0.02%
2020/12/21	3	26.45	5	26.76	26.90	-2	13,149	-0.02%
2020/12/18	46	27.97	54	27.99	27.25	-8	12,771	-0.06%
2020/12/17	0	0.00	7	27.16	27.45	-7	11,400	-0.06%
2020/12/16	0	0.00	10	26.50	26.60	-10	11,046	-0.09%
2020/12/14	7	26.70	10	26.39	26.45	-3	10,820	-0.03%
2020/12/11	4	25.80	8.2	25.90	26.00	-4.2	10,828	-0.04%
2020/12/09	0	0.00	2	26.58	26.65	-2	10,476	-0.02%
2020/12/08	2	25.80	5	26.10	26.05	-3	10,338	-0.03%
2020/12/07	19	26.08	0	0.00	25.95	19	10,089	0.19%
2020/12/04	10	26.61	82	26.24	26.75	-72	9,398	-0.77%
2020/12/03	0	0.00	9	24.56	24.85	-9	8,515	-0.11%
2020/12/02	1	24.15	13	24.31	24.30	-12	8,753	-0.14%
2020/11/30	1	24.10	9	23.63	23.50	-8	9,303	-0.09%
2020/11/27	0	0.00	8	22.85	22.95	-8	8,903	-0.09%
2020/11/26	5	22.66	0	0.00	22.80	5	8,808	0.06%
2020/11/25	10	23.15	4	22.85	22.75	6	8,779	0.07%
2020/11/24	5	22.45	0	0.00	22.65	5	8,602	0.06%
2020/11/23	0	0.00	2.2	22.54	22.60	-2.2	8,485	-0.03%
2020/11/19	1	22.15	0	0.00	21.50	1	8,265	0.01%
2020/11/18	0	0.00	2	21.68	21.70	-2	8,107	-0.02%
2020/11/17	0	0.00	5.5	21.43	21.50	-5.5	8,033	-0.07%
2020/11/16	3	21.23	28	21.24	21.35	-25	7,940	-0.31%
2020/11/13	13	20.29	12	20.62	20.70	1	7,761	0.01%
2020/11/12	7	20.74	23	20.79	20.50	-16	7,722	-0.21%
2020/11/11	0	0.00	40	19.62	19.80	-40	7,174	-0.56%
2020/11/10	8	19.38	4	19.45	19.35	4	7,118	0.06%
2020/11/09	2	19.18	0	0.00	19.25	2	7,011	0.03%
2020/11/06	0	0.00	5	19.20	19.05	-5	6,996	-0.07%
2020/11/05	3	19.15	0	0.00	19.15	3	7,029	0.04%
2020/11/04	0	0.00	0	19.10	19.15	0	7,170	0.00%
2020/11/02	0	0.00	1	18.85	18.90	-1	7,190	-0.01%
2020/10/27	2.5	19.29	3	19.35	19.40	-0.5	7,327	-0.01%
2020/10/26	1	19.25	5	19.37	19.40	-4	7,310	-0.05%
2020/10/23	7	19.20	0	0.00	19.30	7	7,301	0.10%
2020/10/21	0	0.00	2	19.10	19.10	-2	7,377	-0.03%
2020/10/20	2	19.10	0	0.00	19.05	2	7,427	0.03%
2020/10/19	0	0.00	2	18.95	19.00	-2	7,483	-0.03%
2020/10/15	2	18.93	2	19.00	19.00	0	7,653	0.00%
2020/10/14	12	18.87	0	0.00	18.80	12	7,667	0.16%
2020/10/13	1	18.80	0	0.00	18.85	1	7,650	0.01%
2020/10/12	0	0.00	1	18.95	19.00	-1	7,639	-0.01%
2020/10/08	0	0.00	2	19.25	19.20	-2	7,606	-0.03%
2020/10/07	4	18.83	2	18.85	18.95	2	7,539	0.03%
2020/10/06	1	18.65	2	18.78	18.75	-1	7,555	-0.01%
2020/09/28	4	18.54	4	18.54	18.45	0	7,706	0.00%
2020/09/25	6	18.30	8	17.99	18.10	-2	7,742	-0.03%
2020/09/24	3	18.58	15	18.43	18.35	-12	7,678	-0.16%
2020/09/23	4	19.18	4	18.90	18.90	0	7,626	0.00%
2020/09/22	6	19.30	4	19.35	19.25	2	7,574	0.03%
2020/09/21	3	19.60	1	19.80	19.55	2	7,563	0.03%
2020/09/18	2	19.73	6	19.67	19.60	-4	7,548	-0.05%
2020/09/17	14	19.80	0	0.00	19.75	14	7,595	0.18%
2020/09/16	5	19.92	12	19.78	20.00	-7	7,555	-0.09%
2020/09/15	5	19.46	0	0.00	19.40	5	7,400	0.07%
2020/09/14	3	19.55	6	19.57	19.55	-3	7,369	-0.04%
2020/09/11	2	19.60	50	19.70	19.30	-48	7,345	-0.65%
2020/09/10	2	19.85	0	0.00	19.50	2	7,280	0.03%
2020/09/09	10	19.56	10	19.67	19.80	0	7,207	0.00%
2020/09/08	29	19.88	4	19.99	19.90	25	7,137	0.35%
2020/09/07	38	20.53	30	20.76	20.20	8	6,994	0.11%
2020/09/04	108	19.25	59	19.38	20.00	49	6,565	0.75%	大買/
2020/09/03	9	18.98	12	19.14	19.30	-3	5,979	-0.05%
2020/09/02	3	18.65	0	0.00	18.60	3	5,798	0.05%
2020/08/28	3	18.70	0	0.00	18.70	3	5,904	0.05%
2020/08/27	12	18.71	0	0.00	18.70	12	6,005	0.20%
2020/08/26	0	0.00	1	19.05	19.10	-1	5,930	-0.02%
2020/08/25	1	19.35	12	19.16	18.95	-11	5,909	-0.19%
2020/08/24	0	0.00	3	19.28	19.15	-3	5,801	-0.05%
2020/08/21	0	0.00	3	18.78	18.75	-3	5,710	-0.05%
2020/08/20	4	18.28	5	18.80	18.20	-1	5,652	-0.02%
2020/08/18	13	18.71	16	19.16	18.75	-3	5,268	-0.06%
2020/08/17	0	0.00	10	18.82	18.70	-10	5,065	-0.20%
2020/08/12	5	17.85	0	0.00	18.00	5	5,027	0.10%
2020/08/10	0	0.00	2	18.30	18.25	-2	5,027	-0.04%
2020/08/07	0	0.00	1	17.55	17.60	-1	4,942	-0.02%
2020/08/06	1	17.90	0	0.00	17.80	1	4,965	0.02%
2020/07/24	3	17.53	0	0.00	17.25	3	5,665	0.05%
2020/07/23	3	17.80	0	0.00	17.75	3	5,690	0.05%
2020/07/22	10	18.50	0	0.00	18.55	10	5,680	0.18%
2020/07/16	0	0.00	1	18.40	18.35	-1	5,670	-0.02%
2020/07/10	0	0.00	11	18.25	18.25	-11	5,942	-0.19%
2020/07/09	0	0.00	11	18.85	18.60	-11	5,945	-0.19%
2020/07/07	2	18.55	13	18.65	18.60	-11	5,920	-0.19%
2020/07/06	0	0.00	1	18.50	18.55	-1	5,935	-0.02%
2020/07/02	0	0.00	20	17.95	17.95	-20	6,069	-0.33%
2020/07/01	0	0.00	1	17.80	17.80	-1	6,100	-0.02%
2020/06/24	0	0.00	11	17.90	17.90	-11	6,292	-0.17%
2020/06/23	0	0.00	2	17.70	17.65	-2	6,292	-0.03%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/19	0	0.00	3	17.50	17.40	-3	6,371	-0.05%
2020/06/17	10	17.45	0	0.00	17.45	10	6,375	0.16%
2020/06/16	2	17.45	0	0.00	17.50	2	6,477	0.03%
2020/06/15	1	17.30	2	17.45	17.20	-1	6,663	-0.02%
2020/06/12	0	0.00	5	17.13	17.35	-5	6,710	-0.07%
2020/06/11	4	17.68	5	17.60	17.40	-1	6,715	-0.01%
2020/06/10	10	18.21	4	18.28	18.05	6	6,679	0.09%
2020/06/08	3	17.70	2	17.60	17.75	1	6,723	0.01%
2020/06/05	0	0.00	10	17.35	17.35	-10	6,654	-0.15%
2020/06/04	0	0.00	5	17.25	17.30	-5	6,701	-0.07%
2020/06/03	1	17.20	0	0.00	17.20	1	6,726	0.01%
2020/06/01	3	16.63	0	0.00	16.70	3	6,593	0.05%
2020/05/18	0	0.00	1	16.10	16.10	-1	6,684	-0.01%
2020/05/08	11	16.65	0	0.00	16.60	11	6,413	0.17%
2020/05/06	3	16.83	0	0.00	16.80	3	6,148	0.05%
2020/05/05	5	17.05	0	0.00	17.15	5	6,083	0.08%
2020/05/04	1	16.80	2	16.75	16.65	-1	5,930	-0.02%
2020/04/27	1	16.25	0	0.00	16.30	1	5,954	0.02%
2020/04/23	1	16.00	0	0.00	16.05	1	5,906	0.02%
2020/04/15	10	16.70	0	0.00	16.75	10	5,658	0.18%
2020/04/14	0	0.00	2	16.40	16.50	-2	5,599	-0.04%
2020/04/08	0	0.00	5	16.15	16.10	-5	5,506	-0.09%
2020/04/07	0	0.00	1	15.45	15.45	-1	5,353	-0.02%
2020/04/06	5	15.35	0	0.00	15.40	5	5,288	0.09%
2020/03/27	0	0.00	6	15.22	15.10	-6	5,654	-0.11%
2020/03/25	5	14.90	0	0.00	14.90	5	6,268	0.08%
2020/03/24	1	14.40	0	0.00	14.35	1	6,298	0.02%
2020/03/19	1	14.00	0	0.00	13.50	1	6,331	0.02%
2020/03/17	3	15.60	0	0.00	15.30	3	6,267	0.05%
2020/03/16	3	15.95	0	0.00	15.85	3	6,256	0.05%
2020/03/13	3	16.15	3	15.82	16.00	0	6,253	0.00%
2020/03/12	0	0.00	0.3	17.10	17.10	-0.3	6,174	0.00%
2020/03/03	0	0.00	5	19.00	18.85	-5	6,021	-0.08%
2020/02/27	2	18.85	1	18.85	18.75	1	6,019	0.02%
2020/02/26	3	19.20	0	0.00	19.25	3	5,927	0.05%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/17	0	0.00	5	19.95	19.95	-5	5,946	-0.08%
2020/02/07	0	0.00	1	20.00	20.05	-1	6,399	-0.02%
2020/02/06	0	0.00	6	20.21	20.20	-6	6,417	-0.09%
2020/02/05	0	0.00	1	20.05	20.05	-1	6,458	-0.02%
2020/02/03	5	19.55	0	0.00	19.80	5	6,589	0.08%
2020/01/30	67	20.03	0	0.00	19.75	67	6,841	0.98%
2020/01/15	10	21.40	0	0.00	21.25	10	6,894	0.15%
2020/01/10	0	0.00	2	21.15	21.05	-2	7,310	-0.03%
2020/01/09	0	0.00	1	21.05	20.90	-1	7,312	-0.01%
2020/01/08	10	20.60	0	0.00	20.60	10	7,389	0.14%
2020/01/07	2	20.75	1	20.95	20.85	1	7,445	0.01%
2020/01/02	8	21.30	10	21.35	21.30	-2	7,574	-0.03%
2019/12/31	0	0.00	10	21.15	21.30	-10	7,672	-0.13%
2019/12/30	10	21.25	0.5	21.20	21.20	9.5	7,839	0.12%
2019/12/27	0	0.00	5	21.40	21.35	-5	7,843	-0.06%
2019/12/26	0	0.00	10	21.60	21.40	-10	7,958	-0.13%
2019/12/25	0	0.00	8	21.65	21.65	-8	8,196	-0.10%
2019/12/24	8	21.25	1	21.35	21.45	7	8,159	0.09%
2019/12/20	2	21.30	0	0.00	20.80	2	7,671	0.03%
2019/12/19	3	20.87	0	0.00	20.80	3	7,354	0.04%
2019/12/18	16	21.02	0	0.00	21.00	16	7,373	0.22%
2019/12/17	8	21.12	15	21.18	21.10	-7	7,370	-0.09%
2019/12/12	16	21.06	0	0.00	21.10	16	7,341	0.22%
2019/12/09	2	21.35	4	21.35	21.35	-2	7,202	-0.03%
2019/12/05	4	21.76	0	0.00	21.75	4	7,309	0.05%
2019/12/03	11	21.65	0	0.00	21.90	11	7,781	0.14%
2019/12/02	2	21.65	0	0.00	21.65	2	8,280	0.02%
2019/11/26	3	22.25	0	0.00	22.00	3	8,680	0.03%
2019/11/25	2	22.15	0	0.00	22.15	2	8,632	0.02%
2019/11/15	10	22.30	11	22.31	22.25	-1	8,560	-0.01%
2019/11/14	0	0.00	3	22.55	22.50	-3	8,548	-0.04%
2019/11/12	2	22.68	10	22.75	22.80	-8	8,517	-0.09%
2019/11/11	0	0.00	1	22.20	22.10	-1	8,476	-0.01%
2019/11/06	0	0.00	11	23.15	23.00	-11	8,306	-0.13%
2019/11/05	4	23.00	0	0.00	22.85	4	8,183	0.05%
2019/11/04	0	0.00	1	23.00	23.05	-1	8,160	-0.01%
2019/11/01	0	0.00	1	23.00	22.90	-1	8,104	-0.01%
2019/10/30	10	22.99	7.1	23.00	22.80	2.9	7,919	0.04%
2019/10/29	0	0.00	2	22.65	22.40	-2	7,622	-0.03%
2019/10/28	6	22.32	0	0.00	22.50	6	7,559	0.08%
2019/10/22	0	0.00	14	22.68	22.60	-14	7,373	-0.19%
2019/10/18	1	21.95	0	0.00	22.05	1	7,227	0.01%
2019/10/14	2	22.20	1	22.20	22.15	1	7,100	0.01%
2019/10/04	11	22.28	12	22.13	22.10	-1	6,860	-0.01%
2019/10/03	2	21.60	0	0.00	21.75	2	6,664	0.03%
2019/10/02	0	0.00	4	22.04	21.90	-4	6,633	-0.06%
2019/10/01	1	22.05	10	22.00	21.85	-9	6,492	-0.14%
2019/09/27	3	21.25	30	21.35	21.15	-27	6,226	-0.43%
2019/09/26	46	21.84	8	21.61	21.50	38	6,116	0.62%
2019/09/25	0	0.00	2	21.28	21.30	-2	5,841	-0.03%
2019/09/23	0	0.00	1	21.40	21.40	-1	5,758	-0.02%
2019/09/18	5	21.10	0	0.00	21.05	5	5,574	0.09%
2019/09/17	30	20.92	0	0.00	21.15	30	5,555	0.54%
2019/09/16	10	21.20	0	0.00	21.05	10	5,469	0.18%
2019/09/12	20	21.40	0	0.00	21.15	20	5,411	0.37%
2019/09/11	1	21.25	0	0.00	21.30	1	5,403	0.02%
2019/09/10	0	0.00	3	21.35	21.15	-3	5,377	-0.06%
2019/09/05	0	0.00	1	21.50	21.20	-1	5,352	-0.02%
2019/09/04	0	0.00	6	21.00	21.50	-6	4,988	-0.12%
2019/09/02	0	0.00	23	20.27	20.55	-23	4,536	-0.51%
2019/08/30	3	19.80	10	19.75	20.05	-7	4,428	-0.16%
2019/08/28	9	19.02	0	0.00	19.10	9	4,169	0.22%
2019/08/26	0	0.00	4	19.10	19.20	-4	4,195	-0.10%
2019/08/19	2	19.25	0	0.00	19.40	2	4,257	0.05%
2019/08/15	1	18.90	0	0.00	19.00	1	4,202	0.02%
2019/08/14	1	19.20	0	0.00	19.15	1	4,182	0.02%
2019/08/06	0	0.00	2	18.75	18.85	-2	4,152	-0.05%
2019/08/05	2	18.93	0	0.00	18.95	2	4,162	0.05%
2019/08/02	3	19.07	1	19.20	18.95	2	4,192	0.05%
2019/08/01	1	19.25	0	0.00	19.25	1	4,229	0.02%
2019/07/30	2	19.30	0	0.00	19.30	2	4,260	0.05%
2019/07/29	7	19.40	3	19.40	19.40	4	4,272	0.09%
2019/07/24	10	19.55	0	0.00	19.50	10	4,188	0.24%
2019/07/23	11	20.20	10	20.25	20.25	1	4,147	0.02%
2019/07/22	3	20.33	0	0.00	20.20	3	4,071	0.07%
2019/07/17	11	20.70	0	0.00	20.60	11	3,934	0.28%
2019/07/04	4	20.30	0	0.00	20.30	4	3,753	0.11%
2019/07/03	0	0.00	3	19.95	19.90	-3	3,740	-0.08%
2019/06/20	2	20.30	0	0.00	20.35	2	3,907	0.05%
2019/06/18	20	20.25	0	0.00	20.20	20	4,086	0.49%
2019/06/12	3	20.00	0	0.00	19.95	3	3,970	0.08%
2019/06/11	0	0.00	1	19.95	19.85	-1	3,966	-0.03%
2019/06/06	1	19.60	0	0.00	19.50	1	3,832	0.03%
2019/05/31	0	0.00	1	19.30	19.35	-1	3,793	-0.03%
2019/05/24	1	18.80	3	18.85	18.75	-2	3,766	-0.05%
2019/05/13	0	0.00	0	18.90	18.90	0	3,849	0.00%
2019/05/10	0	0.00	10	19.15	19.25	-10	3,860	-0.26%
2019/05/09	2	19.53	2	19.35	19.25	0	3,880	0.00%
2019/05/06	1	19.35	0	0.00	19.05	1	3,768	0.03%
2019/04/26	0	0.00	10	19.60	19.55	-10	3,753	-0.27%
2019/04/25	0	0.00	9	19.70	19.65	-9	3,719	-0.24%
2019/04/18	0	0.00	8.1	19.80	19.60	-8.1	3,792	-0.21%
2019/04/09	0	0.00	2	19.95	19.90	-2	3,886	-0.05%
2019/04/03	1	19.65	0	0.00	19.70	1	3,897	0.03%
2019/04/01	5	19.70	0	0.00	19.60	5	3,929	0.13%
2019/03/29	0	0.00	1	19.70	19.75	-1	3,858	-0.03%
2019/03/28	1	19.60	0	0.00	19.55	1	3,862	0.03%
2019/03/27	2	19.80	0	0.00	19.85	2	3,834	0.05%
2019/03/22	3	19.93	0	0.00	20.00	3	3,785	0.08%
2019/03/20	0	0.00	3	20.67	20.65	-3	3,614	-0.08%
2019/03/19	1	20.55	0	0.00	20.50	1	3,628	0.03%
2019/03/18	1	20.75	0	0.00	20.70	1	3,707	0.03%
2019/02/27	1	19.95	0	0.00	19.90	1	3,579	0.03%
2019/02/25	0	0.00	10	19.90	19.90	-10	3,499	-0.29%
2019/02/22	10	19.80	0	0.00	19.75	10	3,472	0.29%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/01/17	2	19.90	0	0.00	19.90	2	3,282	0.06%
2019/01/16	0	0.00	1	20.05	20.00	-1	3,322	-0.03%
2019/01/14	10	20.00	0	0.00	19.75	10	3,363	0.30%
2019/01/09	0	0.00	5	20.10	20.00	-5	3,411	-0.15%
2019/01/07	2	20.25	0	0.00	20.15	2	3,431	0.06%
2019/01/04	0	0.00	1	20.05	20.25	-1	3,409	-0.03%
2019/01/02	8	19.84	0	0.00	19.70	8	3,450	0.23%
2018/12/27	1	19.85	0	0.00	19.75	1	3,536	0.03%
2018/12/26	0	0.00	8	19.97	19.85	-8	3,513	-0.23%
2018/12/25	1	19.60	0	0.00	19.95	1	3,456	0.03%
2018/12/18	0	0.00	3	19.35	19.55	-3	3,371	-0.09%
2018/12/17	7	19.50	0	0.00	19.40	7	3,375	0.21%
2018/12/12	0	0.00	1	19.70	19.55	-1	3,338	-0.03%
2018/12/05	1	19.10	0	0.00	19.05	1	3,205	0.03%
2018/11/13	0	0.00	2	18.10	18.35	-2	3,534	-0.06%
2018/11/12	0	0.00	2	18.50	18.50	-2	3,554	-0.06%
2018/11/09	0	0.00	1	18.70	18.50	-1	3,606	-0.03%
2018/11/08	3	18.87	0	0.00	18.75	3	3,670	0.08%
2018/11/01	2	17.90	20	17.83	17.90	-18	4,067	-0.44%
2018/10/31	0	0.00	20	17.55	17.55	-20	4,108	-0.49%
2018/10/29	0	0.00	10	17.30	17.15	-10	4,210	-0.24%
2018/10/25	20	17.35	0	0.00	17.35	20	5,222	0.38%
2018/10/24	1	17.90	0	0.00	17.75	1	5,384	0.02%
2018/10/22	28	17.90	0	0.00	18.00	28	5,463	0.51%
2018/10/19	0	0.00	8	18.20	17.90	-8	5,521	-0.14%
2018/10/18	0	0.00	10	18.30	18.30	-10	5,625	-0.18%
2018/10/17	0	0.00	10	18.05	18.10	-10	5,805	-0.17%
2018/10/15	30	17.40	0	0.00	17.40	30	5,856	0.51%
2018/10/11	1	17.85	20	17.85	17.45	-19	5,883	-0.32%
2018/10/09	4	19.25	0	0.00	19.20	4	5,805	0.07%
2018/10/08	0	0.00	4	19.45	19.20	-4	5,850	-0.07%
2018/10/05	3	19.37	0	0.00	19.15	3	5,919	0.05%
2018/10/04	1	19.60	0	0.00	19.70	1	6,008	0.02%
2018/10/02	16	19.80	0	0.00	19.75	16	6,088	0.26%
2018/09/18	1	20.00	0	0.00	19.95	1	6,481	0.02%
2018/09/11	1	19.50	0	0.00	19.80	1	6,782	0.01%
2018/08/31	0	0.00	5	20.85	20.90	-5	7,403	-0.07%
2018/08/30	20	20.85	0	0.00	20.85	20	7,708	0.26%
2018/08/22	0	0.00	10	20.50	20.50	-10	8,001	-0.12%
2018/08/20	5	20.35	0	0.00	20.30	5	8,034	0.06%
2018/08/17	1	20.65	0	0.00	20.50	1	8,048	0.01%
2018/08/13	6	20.50	0	0.00	20.60	6	7,997	0.08%
2018/08/02	0	0.00	20	21.85	21.70	-20	7,861	-0.25%
2018/08/01	2	22.90	0	0.00	23.30	2	7,523	0.03%
2018/07/30	0	0.00	1	22.75	22.75	-1	6,862	-0.01%
2018/07/26	0	0.00	20	22.50	22.45	-20	6,736	-0.30%
2018/07/25	0	0.00	10	22.70	22.65	-10	6,736	-0.15%
2018/07/24	0	0.00	9	22.49	22.65	-9	6,805	-0.13%
2018/07/20	0	0.00	33	22.22	22.15	-33	9,895	-0.33%
2018/07/18	0	0.00	1	22.20	22.30	-1	10,302	-0.01%
2018/07/17	0	0.00	5	22.25	22.10	-5	10,867	-0.05%
2018/07/12	0	0.00	6	22.07	22.15	-6	11,147	-0.05%
2018/07/10	0	0.00	1	21.65	21.75	-1	11,074	-0.01%
2018/06/25	15	21.17	0	0.00	21.05	15	11,419	0.13%
2018/06/22	1	21.55	0	0.00	21.40	1	11,490	0.01%
2018/06/15	10	21.40	0	0.00	21.30	10	11,565	0.09%
2018/06/14	9	21.48	0	0.00	21.30	9	11,523	0.08%
2018/06/13	10	21.70	0	0.00	21.60	10	11,557	0.09%
2018/06/08	0	0.00	24	22.52	21.95	-24	11,597	-0.21%
2018/06/07	0	0.00	4	22.13	22.15	-4	11,345	-0.04%
2018/06/04	0	0.00	1	21.50	21.40	-1	11,551	-0.01%
2018/05/18	0	0.00	13	21.00	20.85	-13	11,247	-0.12%
2018/05/17	2	20.75	0	0.00	20.75	2	11,196	0.02%
2018/05/15	0	0.00	0.6	20.65	20.70	-0.6	11,224	-0.01%
2018/05/08	0	0.00	1	20.70	20.55	-1	11,310	-0.01%
2018/05/03	0	0.00	7	20.15	20.10	-7	11,354	-0.06%
2018/04/30	5	20.10	1	20.25	20.45	4	11,335	0.04%
2018/04/27	15	19.69	0	0.00	19.75	15	11,229	0.13%
2018/04/25	8	21.10	2	21.15	21.20	6	8,205	0.07%
2018/04/24	7	21.59	12	22.10	21.45	-5	8,036	-0.06%
2018/04/23	0	0.00	11	22.36	22.25	-11	7,778	-0.14%
2018/04/20	0	0.00	2	21.80	21.80	-2	7,240	-0.03%
2018/04/17	0	0.00	0.4	20.95	21.00	-0.4	6,875	-0.01%
2018/04/16	10	21.00	29	21.08	20.95	-19	6,880	-0.28%
2018/04/13	0	0.00	1	21.10	21.05	-1	6,886	-0.01%
2018/04/12	0	0.00	87	21.30	21.20	-87	6,899	-1.26%
2018/04/11	42	21.40	0	0.00	21.25	42	6,949	0.60%
2018/04/09	0	0.00	15	21.67	21.60	-15	6,833	-0.22%
2018/04/03	20	21.60	0	0.00	21.55	20	6,787	0.29%
2018/04/02	10	21.80	0	0.00	21.80	10	6,768	0.15%
2018/03/31	40	21.80	1	22.00	22.00	39	6,726	0.58%
2018/03/30	0	0.00	2	21.75	21.80	-2	6,586	-0.03%
2018/03/27	2	21.60	20	21.55	21.80	-18	6,506	-0.28%
2018/03/26	18	21.18	6	21.26	21.25	12	6,364	0.19%
2018/03/23	2	20.80	0	0.00	20.80	2	6,321	0.03%
2018/03/22	2	21.55	0	0.00	21.25	2	6,322	0.03%
2018/03/20	2	21.85	0	0.00	21.80	2	6,810	0.03%
2018/03/13	20	21.85	10	22.05	21.95	10	7,017	0.14%
2018/03/12	0	0.00	5	21.65	21.70	-5	6,940	-0.07%
2018/03/09	20	21.45	30	21.80	21.60	-10	6,940	-0.14%
2018/03/08	1	21.10	19	21.21	21.65	-18	6,837	-0.26%
2018/03/06	0	0.00	21	20.40	20.40	-21	6,755	-0.31%
2018/03/05	20	20.30	0	0.00	20.30	20	7,171	0.28%
2018/03/01	20	20.15	20	20.30	20.20	0	7,483	0.00%
2018/02/26	3	20.37	0	0.00	20.30	3	7,645	0.04%
2018/02/23	0.7	20.25	0	0.00	20.30	0.7	7,736	0.01%
2018/02/21	0	0.00	17	20.30	20.25	-17	7,821	-0.22%
2018/02/09	10	19.25	10	19.85	19.85	0	7,846	0.00%
2018/02/07	11	20.05	0	0.00	19.95	11	7,867	0.14%
2018/02/06	26	20.02	20	19.63	19.55	6	7,895	0.08%
2018/01/30	1	21.50	1	21.75	21.45	0	8,287	0.00%
2018/01/25	5	21.45	0	0.00	21.35	5	8,238	0.06%
2018/01/24	2	21.40	0	0.00	21.50	2	8,228	0.02%
2018/01/22	16	21.77	11	21.92	21.75	5	8,225	0.06%
2018/01/12	6	21.18	0	0.00	21.10	6	8,659	0.07%
2018/01/10	25	21.02	8	21.00	20.90	17	8,682	0.20%
2018/01/08	0	0.00	1	21.50	21.30	-1	8,784	-0.01%
2018/01/05	1	21.30	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	35	21.50	21.60	-35	8,751	-0.40%
2018/01/03	30	21.55	0	0.00	21.40	30	8,781	0.34%