玉山金 (2884)-國票-彰化券商分點個股進出

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

玉山金

(2884)

可現股當沖

股價
26.55
漲跌
▼0.45
漲幅
-1.67%
成交量
39,668張
產業
上市金融類股
3160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

玉山金 (2884)籌碼相關－國票-彰化券商分點個股進出

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

國票-彰化券商分點個股進出
國票-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	26.40	0	0.00	26.55	1	23,286	0.00%
2024/04/17	0	0.00	3.4	26.52	26.50	-3.4	22,603	-0.02%
2024/04/16	1	26.35	0	0.00	26.30	1	22,238	0.00%
2024/04/11	0	0.00	2	27.07	27.25	-2	21,342	-0.01%
2024/04/10	3	27.18	0.1	27.20	27.15	2.9	21,272	0.01%
2024/04/09	0.5	27.15	5	27.22	27.30	-4.5	21,201	-0.02%
2024/04/08	0	0.00	0.6	27.10	27.15	-0.6	21,091	0.00%
2024/04/01	6	27.39	0	0.00	27.35	6	20,725	0.03%
2024/03/27	0.1	27.10	7	27.30	27.20	-6.9	20,255	-0.03%
2024/03/26	5	27.33	2	27.30	27.35	3	20,157	0.01%
2024/03/22	1	27.05	8.2	27.07	27.10	-7.2	19,769	-0.04%
2024/03/21	0	0.00	13.2	26.75	26.75	-13.2	19,355	-0.07%
2024/03/20	5	26.42	1	26.60	26.50	4	19,372	0.02%
2024/03/19	0	0.00	0.5	26.40	26.55	-0.5	19,384	0.00%
2024/03/15	3.3	25.91	5.2	26.19	26.20	-1.9	18,545	-0.01%
2024/03/14	3.7	25.92	0.1	26.05	26.05	3.6	17,906	0.02%
2024/03/13	5.8	25.58	0	25.60	25.70	5.8	17,429	0.03%
2024/03/12	2.8	25.58	20	25.58	25.65	-17.3	17,248	-0.10%
2024/03/08	0	0.00	1.8	25.29	25.30	-1.8	17,111	-0.01%
2024/03/07	0	0.00	4	25.41	25.40	-4	16,848	-0.02%
2024/03/05	1	25.35	6	25.40	25.30	-5	17,078	-0.03%
2024/03/01	0	0.00	2	25.25	25.35	-2	17,143	-0.01%
2024/02/29	3	25.25	2.6	25.25	25.25	0.4	17,045	0.00%
2024/02/27	11	25.08	5.3	25.13	25.10	5.7	16,349	0.03%
2024/02/26	4	24.33	0	0.00	24.35	4	15,680	0.03%
2024/02/23	0	0.00	2	24.55	24.40	-2	15,393	-0.01%
2024/02/22	1	24.55	0	0.00	24.50	1	15,548	0.01%
2024/02/21	0.2	24.75	0	0.00	24.65	0.2	15,462	0.00%
2024/02/20	2.5	24.77	0	0.00	24.75	2.5	15,474	0.02%
2024/02/19	0.2	24.79	0.2	24.75	24.80	0.1	15,942	0.00%
2024/02/16	0	0.00	6	24.63	24.65	-6	16,164	-0.04%
2024/02/15	2	24.70	0	0.00	24.65	2	16,245	0.01%
2024/02/05	2.1	24.50	0	0.00	24.50	2.1	16,018	0.01%
2024/02/01	3.3	24.77	0	0.00	24.90	3.3	15,583	0.02%
2024/01/31	0	0.00	6	24.70	24.75	-6	15,622	-0.04%
2024/01/30	0.1	24.85	0.2	24.90	24.75	-0.2	15,642	0.00%
2024/01/26	0.8	24.77	0	0.00	24.85	0.8	15,870	0.00%
2024/01/25	0	0.00	2	24.65	24.65	-2	15,891	-0.01%
2024/01/24	4	24.60	0	0.00	24.65	4	15,832	0.03%
2024/01/19	0	0.00	2	24.65	24.70	-2	15,569	-0.01%
2024/01/18	1.1	24.65	0	0.00	24.55	1.1	15,506	0.01%
2024/01/16	0	0.00	5	25.05	25.00	-5	15,148	-0.03%
2024/01/15	0	0.00	5	25.35	25.40	-5	14,957	-0.03%
2024/01/12	5	25.35	0	0.00	25.35	5	15,170	0.03%
2024/01/10	0.1	25.45	15	25.45	25.40	-14.9	15,145	-0.10%
2024/01/09	0	0.00	1	25.60	25.50	-1	15,226	-0.01%
2024/01/05	2	25.65	0	0.00	25.65	2	15,177	0.01%
2024/01/03	1	25.50	0	0.00	25.60	1	15,632	0.01%
2023/12/29	0	0.00	6	25.75	25.80	-6	15,639	-0.04%
2023/12/28	0	0.00	178.2	25.70	25.80	-178.2	15,982	-1.12%	大賣/鉅額交易
2023/12/27	2	25.65	0.2	25.60	25.70	1.8	15,958	0.01%
2023/12/26	0.1	25.35	1	25.45	25.50	-0.9	15,869	-0.01%
2023/12/22	1	25.30	0	0.00	25.40	1	15,902	0.01%
2023/12/18	0.3	25.55	0	0.00	25.65	0.3	15,928	0.00%
2023/12/15	0	0.00	2	25.75	25.70	-2	16,006	-0.01%
2023/12/14	0	0.00	11	25.71	25.75	-11	15,631	-0.07%
2023/12/13	1	25.40	0.1	25.55	25.45	0.9	15,320	0.01%
2023/12/11	2	25.45	0	0.00	25.60	2	15,935	0.01%
2023/12/08	4	25.60	0	0.00	25.60	4	15,933	0.03%
2023/12/01	3	25.28	0	0.00	25.25	3	16,050	0.02%
2023/11/30	0	0.00	0.1	25.55	25.60	-0.1	15,938	0.00%
2023/11/28	0.1	25.55	2	25.60	25.70	-1.9	15,247	-0.01%
2023/11/21	0	0.00	5.1	25.61	25.70	-5.1	15,392	-0.03%
2023/11/20	0	0.00	5.1	25.15	25.20	-5.1	15,160	-0.03%
2023/11/17	0	0.00	0.3	25.15	25.15	-0.3	15,128	0.00%
2023/11/16	1.3	24.80	1.9	24.92	25.15	-0.6	15,028	0.00%
2023/11/15	1.5	24.58	0	0.00	24.60	1.5	14,492	0.01%
2023/11/14	3.3	24.46	0	0.00	24.50	3.3	14,218	0.02%
2023/11/08	0	0.00	5	24.55	24.55	-5	14,809	-0.03%
2023/11/06	0.6	24.56	1.2	24.49	24.55	-0.6	14,703	0.00%
2023/11/03	1.8	24.30	0	0.00	24.35	1.8	14,523	0.01%
2023/11/02	1.5	24.10	2	24.15	24.15	-0.5	14,579	0.00%
2023/11/01	7.2	23.85	0	0.00	23.85	7.2	14,552	0.05%
2023/10/30	1	23.85	0	0.00	23.85	1	14,894	0.01%
2023/10/27	0.1	23.95	0	0.00	24.00	0.1	14,857	0.00%
2023/10/26	0.2	23.95	0	0.00	23.80	0.2	15,070	0.00%
2023/10/25	1	23.95	0	0.00	23.95	1	15,050	0.01%
2023/10/23	1.1	23.95	3	24.00	24.05	-2	16,228	-0.01%
2023/10/20	0	0.00	1.2	24.08	24.00	-1.2	16,482	-0.01%
2023/10/19	0.1	24.35	0	0.00	24.20	0.1	16,384	0.00%
2023/10/18	1	24.50	0	0.00	24.50	1	16,613	0.01%
2023/10/17	0	0.00	7	24.70	24.70	-7	16,772	-0.04%
2023/10/13	1	24.50	0	0.00	24.65	1	16,874	0.01%
2023/10/12	1.5	24.68	0	0.00	24.75	1.5	17,048	0.01%
2023/10/11	0	0.00	1	24.40	24.60	-1	17,071	-0.01%
2023/10/06	0	0.00	2	24.20	24.20	-2	16,857	-0.01%
2023/10/05	0	0.00	5.8	24.05	24.00	-5.8	16,946	-0.03%
2023/10/04	1	23.80	0	0.00	23.80	1	16,918	0.01%
2023/10/03	0.6	24.20	0	0.00	24.10	0.6	16,657	0.00%
2023/10/02	0	0.00	1.3	24.22	24.15	-1.3	16,730	-0.01%
2023/09/27	1	24.15	0	0.00	24.15	1	17,375	0.01%
2023/09/26	0	24.20	0	0.00	24.15	0	17,441	0.00%
2023/09/25	0.2	24.30	0	0.00	24.30	0.2	17,418	0.00%
2023/09/21	2	24.05	0	0.00	24.05	2	17,755	0.01%
2023/09/18	5	24.40	0	0.00	24.45	5	17,648	0.03%
2023/09/15	10.8	24.48	0	0.00	24.40	10.8	17,710	0.06%
2023/09/12	0.1	24.15	0	0.00	24.25	0.1	17,281	0.00%
2023/09/11	2	24.15	0	0.00	24.15	2	17,201	0.01%
2023/09/08	0.1	24.25	0	0.00	24.20	0.1	17,161	0.00%
2023/09/07	3.1	24.20	0	0.00	24.20	3.1	17,201	0.02%
2023/09/06	0.1	24.50	0	0.00	24.35	0.1	17,154	0.00%
2023/09/04	0.5	24.65	0	0.00	24.60	0.5	17,088	0.00%
2023/08/31	5.5	24.71	0	0.00	24.45	5.5	17,334	0.03%
2023/08/28	1	24.60	0	0.00	24.50	1	17,312	0.01%
2023/08/22	0.9	24.78	0	0.00	24.65	0.9	17,798	0.01%
2023/08/17	3	24.42	0	0.00	24.50	3	17,943	0.02%
2023/08/16	10	24.56	0	0.00	24.55	10	17,968	0.06%
2023/08/15	3.1	25.05	2	25.10	25.00	1.1	18,074	0.01%
2023/08/14	3	25.45	1	25.55	25.35	2	18,157	0.01%
2023/08/11	1	25.85	0	0.00	25.70	1	18,303	0.01%
2023/08/08	13	25.62	0	0.00	25.60	13	18,629	0.07%
2023/08/04	0	0.00	1	25.55	25.55	-1	19,029	-0.01%
2023/08/02	2.2	25.73	0	0.00	25.65	2.2	19,034	0.01%
2023/07/31	0.2	25.90	0	0.00	25.85	0.2	18,911	0.00%
2023/07/28	2	25.95	0	0.00	25.95	2	18,840	0.01%
2023/07/27	4	25.91	0	0.00	26.00	4	19,073	0.02%
2023/07/26	0	0.00	1	26.90	26.95	-1	18,746	-0.01%
2023/07/25	0	0.00	5.5	26.52	26.55	-5.5	18,198	-0.03%
2023/07/21	2	26.53	0	0.00	26.45	2	17,922	0.01%
2023/07/19	1	26.40	0	0.00	26.45	1	17,536	0.01%
2023/07/17	1	26.35	0	0.00	26.45	1	17,439	0.01%
2023/07/13	0	0.00	5	26.10	26.00	-5	17,212	-0.03%
2023/07/11	2	25.58	0	0.00	25.80	2	17,178	0.01%
2023/07/10	3	25.38	0	0.00	25.45	3	17,133	0.02%
2023/07/07	2	25.70	0	0.00	25.55	2	17,090	0.01%
2023/06/29	0	0.00	62	26.00	25.95	-62	17,356	-0.36%
2023/06/28	1	26.10	0	0.00	26.10	1	17,343	0.01%
2023/06/27	0	0.00	1	26.35	26.20	-1	17,375	-0.01%
2023/06/20	0	0.00	1	26.20	26.30	-1	17,509	-0.01%
2023/06/19	1	26.15	0	0.00	26.30	1	17,602	0.01%
2023/06/14	0.1	26.30	0	0.00	26.25	0.1	18,005	0.00%
2023/06/12	2	26.18	0	0.00	26.20	2	18,972	0.01%
2023/06/09	1	26.55	0	0.00	26.50	1	19,209	0.01%
2023/06/08	0	0.00	0.7	26.50	26.60	-0.7	19,690	0.00%
2023/06/06	1	26.65	0	0.00	26.55	1	20,186	0.00%
2023/06/02	11	26.00	4	26.05	26.00	7	20,283	0.03%
2023/06/01	0	0.00	0.1	25.90	25.85	-0.1	20,341	0.00%
2023/05/30	3	25.92	0	0.00	25.90	3	20,093	0.01%
2023/05/25	4	25.84	0	0.00	25.80	4	21,338	0.02%
2023/05/24	0.7	26.05	0	0.00	26.10	0.7	21,844	0.00%
2023/05/22	0	0.00	12	26.30	26.20	-12	24,670	-0.05%
2023/05/19	12	26.05	1	26.20	26.30	11	24,822	0.04%
2023/05/18	1	25.95	0	0.00	26.00	1	24,535	0.00%
2023/05/15	1	25.15	0	0.00	25.30	1	24,649	0.00%
2023/05/12	1	25.15	0	0.00	25.25	1	24,732	0.00%
2023/05/11	0	0.00	8	25.35	25.45	-8	24,717	-0.03%
2023/05/10	0	0.00	150	25.35	25.50	-150	24,967	-0.60%	大賣/鉅額交易
2023/05/08	152	25.00	3.6	24.96	24.95	148.4	24,684	0.60%	大買/鉅額交易
2023/05/03	3	24.68	12	24.68	24.80	-9	24,849	-0.04%
2023/05/02	4	24.70	0	0.00	24.90	4	25,028	0.02%
2023/04/28	0	0.00	2	24.95	24.95	-2	25,602	-0.01%
2023/04/25	0	0.00	3	24.85	24.95	-3	26,059	-0.01%
2023/04/24	2	24.75	0	0.00	25.00	2	26,186	0.01%
2023/04/20	1	24.85	1	25.00	24.90	0	26,408	0.00%
2023/04/19	0	0.00	0.6	25.10	25.05	-0.6	26,893	0.00%
2023/04/18	0	0.00	4	25.24	25.30	-4	26,824	-0.01%
2023/04/17	3	25.15	0	0.00	25.25	3	26,845	0.01%
2023/04/11	0	0.00	11	25.10	25.25	-11	26,870	-0.04%
2023/04/07	1	25.00	0	0.00	25.00	1	26,718	0.00%
2023/04/06	2	25.53	0	0.00	25.45	2	26,524	0.01%
2023/03/31	0	25.25	0	0.00	25.30	0	25,953	0.00%
2023/03/28	0	0.00	0.3	24.75	24.80	-0.3	25,574	0.00%
2023/03/24	1.5	24.55	0	0.00	24.70	1.5	25,780	0.01%
2023/03/22	1	24.30	0	0.00	24.45	1	25,746	0.00%
2023/03/16	4.1	23.63	0	0.00	23.55	4.1	25,737	0.02%
2023/03/15	2	24.15	0	0.00	24.00	2	25,346	0.01%
2023/03/14	0	0.00	2	24.10	24.05	-2	25,227	-0.01%
2023/03/13	2.8	24.29	0	0.00	24.35	2.8	24,999	0.01%
2023/03/10	0	0.00	0.1	24.70	24.55	-0.1	24,830	0.00%
2023/03/08	1	24.95	0	0.00	25.00	1	25,046	0.00%
2023/03/07	0	0.00	0.1	25.00	25.00	-0.1	25,186	0.00%
2023/03/01	0.5	24.80	0	0.00	24.80	0.5	25,464	0.00%
2023/02/24	0	0.00	1	24.95	24.95	-1	25,274	0.00%
2023/02/22	0	0.00	10	24.90	24.90	-10	24,520	-0.04%
2023/02/21	30.7	24.73	21	24.70	24.75	9.7	24,211	0.04%
2023/02/20	0	0.00	0.5	25.95	26.00	-0.5	22,032	0.00%
2023/02/17	1	25.40	5	25.50	25.40	-4	22,020	-0.02%
2023/02/16	3	25.15	0	0.00	25.10	3	22,302	0.01%
2023/02/13	0	0.00	2	25.25	25.20	-2	22,744	-0.01%
2023/02/10	4	24.63	0	0.00	24.70	4	22,403	0.02%
2023/02/08	1	24.60	0	0.00	24.50	1	22,448	0.00%
2023/02/07	12.1	24.45	0	0.00	24.40	12.1	22,204	0.05%
2023/02/06	6	24.50	0	0.00	24.50	6	22,109	0.03%
2023/02/03	2	24.65	0	0.00	24.70	2	21,991	0.01%
2023/02/02	0.1	24.60	0	0.00	24.65	0.1	22,066	0.00%
2023/01/17	0.1	24.35	51	24.25	24.15	-50.9	21,493	-0.24%
2023/01/16	0.1	24.50	0	0.00	24.45	0.1	21,542	0.00%
2023/01/13	0.1	24.35	0	0.00	24.25	0.1	21,747	0.00%
2023/01/12	1.9	24.25	0	0.00	24.05	1.9	22,253	0.01%
2023/01/11	0	0.00	1	24.35	24.20	-1	22,618	0.00%
2023/01/09	0	0.00	9	24.51	24.60	-9	23,482	-0.04%
2023/01/04	15	23.85	5	23.80	23.80	10	24,469	0.04%
2023/01/03	0.1	23.95	0	0.00	24.00	0.1	24,994	0.00%
2022/12/29	3	23.92	0.3	23.95	24.10	2.7	25,674	0.01%
2022/12/27	60	24.25	0	0.00	24.30	60	26,088	0.23%
2022/12/22	0	0.00	1	24.30	24.35	-1	27,330	0.00%
2022/12/20	1	23.85	0	0.00	24.00	1	27,990	0.00%
2022/12/19	12.1	24.08	0.1	24.40	24.30	12	28,030	0.04%
2022/12/14	0	0.00	4	24.64	24.65	-4	28,358	-0.01%
2022/12/09	10	24.70	8.3	24.70	24.65	1.7	28,309	0.01%
2022/12/07	0	0.00	2	24.50	24.40	-2	28,384	-0.01%
2022/12/06	15	24.18	0	0.00	24.20	15	28,176	0.05%
2022/12/05	1	24.30	0.2	24.45	24.25	0.8	28,230	0.00%
2022/12/02	11	24.23	0	0.00	24.15	11	28,164	0.04%
2022/12/01	19	24.55	1	24.70	24.60	18	28,065	0.06%
2022/11/25	3	23.90	0	0.00	24.15	3	27,359	0.01%
2022/11/24	5	24.10	5.1	24.18	24.25	-0.1	27,342	0.00%
2022/11/23	2	24.00	0	0.00	24.00	2	27,320	0.01%
2022/11/22	0	0.00	4	23.65	23.75	-4	27,186	-0.01%
2022/11/21	1	23.60	0	0.00	23.75	1	27,053	0.00%
2022/11/17	8	23.62	0	0.00	23.75	8	26,730	0.03%
2022/11/16	1	24.05	0	0.00	24.00	1	26,587	0.00%
2022/11/14	1.5	24.02	0	0.00	24.05	1.5	25,900	0.01%
2022/11/11	4.8	23.91	2.1	23.99	24.00	2.7	25,449	0.01%
2022/11/10	1	23.25	0	0.00	23.20	1	24,852	0.00%
2022/11/09	4	23.41	0	0.00	23.45	4	24,785	0.02%
2022/11/04	4	23.00	0	0.00	23.05	4	24,457	0.02%
2022/11/01	1	23.35	0	0.00	23.40	1	24,560	0.00%
2022/10/31	0	0.00	0.1	23.40	23.20	-0.1	24,549	0.00%
2022/10/27	5	23.19	2	23.50	23.10	3	24,668	0.01%
2022/10/26	0	0.00	7	23.38	23.20	-7	24,592	-0.03%
2022/10/24	103	22.80	120	22.81	22.85	-17	24,346	-0.07%	大買/大賣/
2022/10/21	1	23.15	0	0.00	22.95	1	24,367	0.00%
2022/10/20	3	22.02	0	0.00	22.55	3	24,420	0.01%
2022/10/19	12.5	22.92	0	0.00	22.50	12.5	24,148	0.05%
2022/10/17	1	23.00	0	0.00	23.10	1	23,675	0.00%
2022/10/14	14	23.62	0	0.00	23.55	14	23,619	0.06%
2022/10/13	2.1	23.87	0	0.00	23.75	2.1	23,349	0.01%
2022/10/11	13.2	24.45	0	0.00	24.40	13.2	22,867	0.06%
2022/10/06	1	25.35	0	0.00	25.45	1	22,453	0.00%
2022/10/05	15	25.27	0	0.00	25.25	15	22,312	0.07%
2022/10/03	1.1	25.45	0	0.00	25.35	1.1	23,041	0.00%
2022/09/30	1	25.90	0	0.00	25.75	1	22,887	0.00%
2022/09/28	1.1	26.11	0	0.00	26.10	1.1	22,658	0.00%
2022/09/26	5	26.37	0	0.00	26.35	5	22,217	0.02%
2022/09/22	2	26.95	0	0.00	26.80	2	22,245	0.01%
2022/09/21	5	27.25	0	0.00	27.30	5	21,945	0.02%
2022/09/20	0	0.00	3	27.40	27.40	-3	21,898	-0.01%
2022/09/16	2	27.35	0	0.00	27.40	2	21,998	0.01%
2022/09/14	6	27.40	0	0.00	27.40	6	21,826	0.03%
2022/09/13	0	0.00	6	27.90	27.75	-6	21,825	-0.03%
2022/09/05	4	27.53	0	0.00	27.55	4	22,607	0.02%
2022/09/01	7.2	27.62	0	0.00	27.65	7.2	22,680	0.03%
2022/08/30	1	27.60	0	0.00	27.65	1	22,279	0.00%
2022/08/24	0.1	27.70	0	0.00	27.65	0.1	22,660	0.00%
2022/08/03	1	27.00	0	0.00	27.20	1	27,583	0.00%
2022/07/29	0.7	27.20	0	0.00	27.50	0.7	28,435	0.00%
2022/07/25	1	29.30	0	0.00	29.15	1	27,790	0.00%
2022/07/22	0	0.00	7	28.95	29.05	-7	27,909	-0.03%
2022/07/19	0	27.95	0	0.00	27.85	0	27,927	0.00%
2022/07/15	1	27.05	0	0.00	27.20	1	27,870	0.00%
2022/07/13	2	27.10	0	0.00	27.10	2	27,947	0.01%
2022/07/11	1	27.25	0	0.00	27.05	1	27,990	0.00%
2022/07/07	2	28.20	0	0.00	28.60	2	28,510	0.01%
2022/07/04	1	29.00	1	29.25	28.95	0	29,590	0.00%
2022/06/30	0	0.00	1	29.05	29.00	-1	30,507	0.00%
2022/06/29	0	0.00	0	29.55	29.40	0	30,565	0.00%
2022/06/24	10	29.63	10	29.58	29.65	0	31,025	0.00%
2022/06/20	1	29.00	2	29.40	29.00	-1	30,838	0.00%
2022/06/13	1	28.80	0	0.00	28.90	1	30,810	0.00%
2022/06/09	1	29.20	0	0.00	29.15	1	30,719	0.00%
2022/06/08	1	29.50	0	0.00	29.50	1	30,664	0.00%
2022/06/01	2	30.00	0	0.00	29.80	2	31,558	0.01%
2022/05/30	0	0.00	140	30.00	30.05	-140	30,566	-0.46%	大賣/鉅額交易
2022/05/27	138	28.85	0	0.00	29.40	138	30,477	0.45%	大買/鉅額交易
2022/05/26	1	29.00	0	0.00	28.80	1	30,519	0.00%
2022/05/23	0	0.00	1	29.30	29.45	-1	30,589	0.00%
2022/05/20	2	29.00	3	29.05	28.90	-1	30,556	0.00%
2022/05/19	2	28.75	0	0.00	28.75	2	30,358	0.01%
2022/05/18	1.1	29.47	0	0.00	29.60	1.1	29,968	0.00%
2022/05/12	2	29.88	0	0.00	29.50	2	29,045	0.01%
2022/05/11	1	30.40	0	0.00	30.65	1	28,676	0.00%
2022/05/10	0	0.00	9	30.40	30.35	-9	28,560	-0.03%
2022/05/09	1	30.75	0	0.00	30.70	1	28,178	0.00%
2022/05/06	3	31.43	2	31.70	31.80	1	28,159	0.00%
2022/05/04	2	32.48	0	0.00	32.40	2	28,119	0.01%
2022/05/03	0.3	32.95	0	0.00	32.70	0.3	28,203	0.00%
2022/04/29	0.2	33.85	10	33.46	33.85	-9.8	27,989	-0.04%
2022/04/27	2	33.15	0	0.00	33.20	2	27,580	0.01%
2022/04/26	8	33.45	2	33.45	33.45	6	27,301	0.02%
2022/04/25	4	32.43	0	0.00	32.45	4	26,959	0.01%
2022/04/22	2	32.95	6	33.00	33.00	-4	26,784	-0.01%
2022/04/21	1	32.20	0	0.00	32.20	1	26,673	0.00%
2022/04/20	0	0.00	6	32.13	32.50	-6	26,892	-0.02%
2022/04/19	6	32.31	1	32.40	32.15	5	26,908	0.02%
2022/04/18	4	32.05	0.3	32.25	32.20	3.7	26,963	0.01%
2022/04/15	0	0.00	4	33.30	33.30	-4	26,415	-0.02%
2022/04/14	3	33.77	3	33.42	33.35	0	26,342	0.00%
2022/04/13	1	35.10	4	35.10	35.25	-3	25,645	-0.01%
2022/04/12	132.3	35.05	0	0.00	35.15	132.3	25,441	0.52%	大買/鉅額交易
2022/04/11	1.9	35.14	0	0.00	35.35	1.9	25,024	0.01%
2022/04/08	0.5	34.85	1	34.80	34.85	-0.5	24,284	0.00%
2022/04/07	2	34.38	1	34.10	33.75	1	23,842	0.00%
2022/04/06	0	33.75	2	33.50	34.05	-2	22,977	-0.01%
2022/04/01	2	32.90	1	33.00	33.00	1	22,610	0.00%
2022/03/31	0	0.00	2	33.10	33.05	-2	22,363	-0.01%
2022/03/28	0	0.00	0.1	31.80	32.10	-0.1	21,517	0.00%
2022/03/23	1	31.55	0	0.00	31.70	1	21,237	0.00%
2022/03/22	0	0.00	2.2	31.26	31.40	-2.2	20,979	-0.01%
2022/03/18	2	31.15	0	0.00	31.05	2	20,610	0.01%
2022/03/14	45	30.00	0	0.00	30.05	45	19,488	0.23%
2022/03/11	1	29.85	4	29.80	29.95	-3	19,522	-0.02%
2022/03/09	3	29.00	2	28.90	28.80	1	19,237	0.01%
2022/03/08	0	0.00	4	29.10	28.95	-4	19,069	-0.02%
2022/03/07	1	29.10	4	29.00	29.20	-3	18,755	-0.02%
2022/03/03	2	29.90	2	29.95	29.95	0	18,961	0.00%
2022/03/02	0	0.00	2	29.85	29.90	-2	19,008	-0.01%
2022/03/01	5	29.82	2	29.90	29.80	3	18,859	0.02%
2022/02/25	4	29.35	0	0.00	29.45	4	19,000	0.02%
2022/02/21	2	30.10	0	0.00	30.20	2	17,846	0.01%
2022/02/17	0	0.00	2	30.50	30.50	-2	17,913	-0.01%
2022/02/14	2	30.35	0	0.00	30.35	2	18,057	0.01%
2022/02/11	2	30.05	2	30.25	30.40	0	18,304	0.00%
2022/02/10	0.2	30.20	0	0.00	30.30	0.2	18,248	0.00%
2022/02/09	0	0.00	2	30.25	30.35	-2	18,159	-0.01%
2022/02/08	4	30.15	0	0.00	30.10	4	17,802	0.02%
2022/02/07	1	29.40	2	29.63	29.95	-1	17,460	-0.01%
2022/01/26	0	0.00	2	29.00	29.00	-2	16,923	-0.01%
2022/01/24	2	28.60	0	0.00	28.85	2	16,611	0.01%
2022/01/21	0.4	28.80	1	28.85	28.85	-0.6	16,652	0.00%
2022/01/19	3	29.03	0	0.00	29.00	3	16,539	0.02%
2022/01/18	0	0.00	1	29.35	29.20	-1	16,580	-0.01%
2022/01/17	2	29.10	0	0.00	29.20	2	16,515	0.01%
2022/01/13	0	0.00	4.4	29.58	29.90	-4.4	16,353	-0.03%
2022/01/07	2	28.95	5	28.83	28.95	-3	15,599	-0.02%
2022/01/06	0	0.00	3	28.50	28.55	-3	15,267	-0.02%
2022/01/05	0.2	28.15	0	0.00	28.20	0.2	14,964	0.00%
2022/01/03	0	0.00	1	28.00	28.00	-1	15,109	-0.01%
2021/12/30	50	28.05	0	0.00	28.05	50	15,184	0.33%
2021/12/29	151	28.15	4	28.08	28.05	147	15,235	0.96%	大買/鉅額交易
2021/12/28	2.3	27.99	13	27.90	28.00	-10.7	15,216	-0.07%
2021/12/27	3	27.90	2	27.90	27.95	1	15,232	0.01%
2021/12/24	0	0.00	1	27.95	27.95	-1	15,526	-0.01%
2021/12/23	0	0.00	3	27.90	27.90	-3	15,713	-0.02%
2021/12/22	1	27.90	0	0.00	27.90	1	15,935	0.01%
2021/12/21	2	27.80	0	0.00	27.95	2	15,970	0.01%
2021/12/20	1	27.85	0	0.00	27.80	1	16,105	0.01%
2021/12/17	2	27.85	10.1	27.95	28.00	-8.1	16,162	-0.05%
2021/12/16	0	0.00	10	27.80	27.85	-10	16,103	-0.06%
2021/12/10	0	0.00	1	27.95	27.95	-1	16,974	-0.01%
2021/12/09	2	27.90	0.2	27.95	28.00	1.8	17,054	0.01%
2021/12/08	0	0.00	2.6	27.95	28.00	-2.6	17,096	-0.02%
2021/12/07	0	0.00	5	27.95	28.00	-5	17,150	-0.03%
2021/12/03	2	27.80	7	27.86	27.85	-5	17,375	-0.03%
2021/12/02	0	0.00	13	27.59	27.70	-13	17,391	-0.07%
2021/11/30	0	0.00	2	27.35	26.95	-2	17,713	-0.01%
2021/11/29	7	27.16	0	0.00	27.20	7	17,555	0.04%
2021/11/26	10	27.55	1	27.55	27.60	9	18,159	0.05%
2021/11/25	2	27.75	1	27.80	27.90	1	19,582	0.01%
2021/11/24	2	28.20	19	28.03	28.00	-17	20,638	-0.08%
2021/11/23	2	27.20	0	0.00	27.40	2	21,097	0.01%
2021/11/22	24	27.33	0	0.00	27.50	24	21,440	0.11%
2021/11/18	0	0.00	1	27.95	27.95	-1	22,181	0.00%
2021/11/17	0	0.00	1	27.90	27.95	-1	22,368	0.00%
2021/11/16	0	0.00	1.1	27.85	27.90	-1.1	22,525	0.00%
2021/11/15	0	0.00	12	27.90	27.95	-12	22,819	-0.05%
2021/11/11	0	0.00	22	27.71	27.75	-22	23,019	-0.10%
2021/11/10	0	0.00	0.1	27.30	27.35	-0.1	22,766	0.00%
2021/11/03	0	0.00	2	26.65	26.70	-2	22,821	-0.01%
2021/11/01	0	0.00	4	26.75	26.65	-4	23,062	-0.02%
2021/10/29	0	0.00	1	26.55	26.55	-1	23,108	0.00%
2021/10/26	0	0.00	3	26.55	26.65	-3	23,197	-0.01%
2021/10/25	3	26.40	0	0.00	26.35	3	23,185	0.01%
2021/10/21	0	0.00	3	26.45	26.50	-3	23,477	-0.01%
2021/10/19	2	26.20	0	0.00	26.25	2	23,572	0.01%
2021/10/18	0	0.00	1	26.20	26.20	-1	23,748	0.00%
2021/10/15	1	26.20	1	26.15	26.20	0	23,849	0.00%
2021/10/14	1	26.05	0	0.00	26.10	1	23,979	0.00%
2021/10/12	0.8	26.00	3	26.05	26.15	-2.2	24,346	-0.01%
2021/10/08	7	26.14	1	26.05	26.00	6	24,156	0.02%
2021/10/07	2	26.20	1.3	26.21	26.25	0.7	24,320	0.00%
2021/10/06	1	25.90	0	0.00	26.05	1	24,491	0.00%
2021/10/05	5	25.85	0	0.00	25.90	5	24,529	0.02%
2021/10/01	0	0.00	16	26.09	26.10	-16	24,614	-0.07%
2021/09/30	0	0.00	6	26.22	26.30	-6	24,461	-0.02%
2021/09/29	5	26.20	30	26.18	26.35	-25	24,349	-0.10%
2021/09/28	2	26.30	0	0.00	26.40	2	24,262	0.01%
2021/09/24	0	0.00	3	26.30	26.30	-3	24,287	-0.01%
2021/09/23	0	0.00	10	26.10	26.25	-10	24,375	-0.04%
2021/09/22	13	25.94	20	25.85	25.90	-7	24,477	-0.03%
2021/09/17	0	0.00	10	26.35	26.25	-10	24,030	-0.04%
2021/09/15	1	26.30	10	26.35	26.30	-9	23,745	-0.04%
2021/09/13	0	0.00	1	26.30	26.30	-1	23,811	0.00%
2021/09/10	2	26.15	0	0.00	26.30	2	23,932	0.01%
2021/09/08	0	0.00	35	26.26	26.25	-35	24,179	-0.14%
2021/09/07	3	26.12	106	26.21	26.25	-103	24,088	-0.43%	大賣/鉅額交易
2021/09/06	0	0.00	60	26.28	26.25	-60	23,993	-0.25%
2021/09/03	2	26.15	24.2	26.25	26.30	-22.2	23,818	-0.09%
2021/09/02	5	26.00	25	26.16	26.25	-20	23,598	-0.08%
2021/09/01	6	26.08	0	0.00	26.05	6	23,230	0.03%
2021/08/31	3	25.98	18	26.27	26.60	-15	22,507	-0.07%
2021/08/30	0	0.00	7.1	27.82	27.85	-7.1	20,942	-0.03%
2021/08/27	1	27.45	9	27.57	27.70	-8	19,846	-0.04%
2021/08/26	0	0.00	1	27.35	27.40	-1	19,041	-0.01%
2021/08/25	0	0.00	4	27.35	27.35	-4	18,798	-0.02%
2021/08/23	0	0.00	4	26.90	26.90	-4	17,996	-0.02%
2021/08/20	3	26.82	0	0.00	26.85	3	17,928	0.02%
2021/08/19	2	26.80	0	0.00	26.95	2	18,302	0.01%
2021/08/17	4	26.65	1	26.85	26.95	3	17,749	0.02%
2021/08/16	2	26.80	0	0.00	26.70	2	17,505	0.01%
2021/08/13	2	26.90	1	26.85	26.95	1	17,345	0.01%
2021/08/11	0	0.00	151.6	27.00	27.00	-151.6	17,244	-0.88%	大賣/鉅額交易
2021/08/09	1	26.85	0	0.00	26.90	1	18,082	0.01%
2021/08/06	2	26.80	0	0.00	26.85	2	18,103	0.01%
2021/08/03	0	0.00	5	26.90	26.95	-5	20,465	-0.02%
2021/08/02	0	0.00	7	26.79	26.90	-7	20,712	-0.03%
2021/07/30	0	0.00	10	26.60	26.50	-10	20,574	-0.05%
2021/07/29	1	26.50	1	26.50	26.60	0	20,545	0.00%
2021/07/28	4	26.35	0	0.00	26.50	4	20,655	0.02%
2021/07/26	10	26.65	2	26.55	26.50	8	21,430	0.04%
2021/07/23	0	0.00	19	26.54	26.60	-19	21,524	-0.09%
2021/07/22	0	0.00	1	26.45	26.45	-1	21,421	0.00%
2021/07/16	0	0.00	7	26.44	26.50	-7	21,724	-0.03%
2021/07/15	0	0.00	2	26.40	26.35	-2	21,674	-0.01%
2021/07/14	1	26.25	6	26.30	26.30	-5	21,797	-0.02%
2021/07/13	0	0.00	25	26.25	26.25	-25	21,942	-0.11%
2021/07/12	0	0.00	32	26.25	26.25	-32	22,083	-0.14%
2021/07/08	0	0.00	5.5	26.20	26.20	-5.5	22,743	-0.02%
2021/07/06	1	26.10	1	26.15	26.15	0	23,074	0.00%
2021/07/05	0	0.00	3	26.00	26.05	-3	23,161	-0.01%
2021/07/02	0	0.00	1	26.00	26.00	-1	23,201	0.00%
2021/06/29	4	26.10	1	26.10	26.15	3	23,187	0.01%
2021/06/28	0	0.00	2	26.23	26.25	-2	23,308	-0.01%
2021/06/25	0	0.00	1	26.05	26.15	-1	23,499	0.00%
2021/06/23	4	25.80	15	25.80	25.90	-11	23,683	-0.05%
2021/06/21	13	25.41	0	0.00	25.45	13	23,739	0.05%
2021/06/18	0	0.00	5	25.55	25.50	-5	23,754	-0.02%
2021/06/15	10	25.70	0	0.00	25.75	10	23,927	0.04%
2021/06/11	1	25.80	0	0.00	25.80	1	24,103	0.00%
2021/06/10	0	0.00	5	25.79	25.85	-5	24,358	-0.02%
2021/06/08	1	25.80	1.5	25.85	25.95	-0.5	24,734	0.00%
2021/06/01	32	25.71	0	0.00	25.90	32	26,357	0.12%
2021/05/31	0	0.00	1	25.60	25.55	-1	26,612	0.00%
2021/05/28	2	25.35	0	0.00	25.40	2	26,718	0.01%
2021/05/27	17	25.32	20	25.35	25.30	-3	26,841	-0.01%
2021/05/24	7	25.26	0	0.00	25.25	7	27,482	0.03%
2021/05/21	12	25.38	1	25.55	25.45	11	27,796	0.04%
2021/05/20	14	25.23	0	0.00	25.25	14	27,902	0.05%
2021/05/19	1	25.45	0	0.00	25.40	1	27,954	0.00%
2021/05/18	0	0.00	10	25.35	25.60	-10	28,091	-0.04%
2021/05/17	8	24.95	63.5	24.79	24.95	-55.5	28,481	-0.19%
2021/05/14	5	25.50	0	0.00	25.55	5	27,862	0.02%
2021/05/13	3	25.20	3	25.35	25.35	0	27,860	0.00%
2021/05/12	46.1	25.99	1	26.20	25.40	45.1	27,438	0.16%
2021/05/11	19	26.36	0	0.00	26.25	19	26,033	0.07%
2021/05/10	1	26.55	1.5	26.75	26.80	-0.5	25,839	0.00%
2021/05/07	0	0.00	2	26.60	26.65	-2	26,540	-0.01%
2021/05/06	45	26.51	25	26.55	26.60	20	26,979	0.07%
2021/05/05	77	26.16	100	26.30	26.30	-23	27,096	-0.08%
2021/05/04	93	26.26	0	0.00	26.25	93	27,266	0.34%
2021/05/03	5	26.60	39	26.63	26.60	-34	26,904	-0.13%
2021/04/29	0	0.00	20	26.80	26.95	-20	27,035	-0.07%
2021/04/28	3	26.90	1	26.85	26.95	2	27,148	0.01%
2021/04/27	24	26.94	1	26.90	27.00	23	27,701	0.08%
2021/04/26	10	26.95	1	26.95	27.00	9	27,763	0.03%
2021/04/23	1	26.70	1	26.65	26.80	0	27,879	0.00%
2021/04/22	7	26.89	20.6	26.86	26.85	-13.6	27,868	-0.05%
2021/04/21	11	27.05	0	0.00	27.00	11	27,647	0.04%
2021/04/19	2	27.08	0	0.00	27.25	2	27,496	0.01%
2021/04/16	2	26.78	0	0.00	26.95	2	27,294	0.01%
2021/04/15	2	26.75	0	0.00	26.90	2	27,286	0.01%
2021/04/14	8.2	26.35	0	0.00	26.35	8.2	26,924	0.03%
2021/04/12	6	26.12	0	0.00	26.20	6	26,557	0.02%
2021/04/09	0	0.00	11	26.15	26.15	-11	26,466	-0.04%
2021/04/07	6	26.11	0	0.00	26.15	6	26,720	0.02%
2021/04/06	3	26.15	5	26.15	26.10	-2	26,731	-0.01%
2021/04/01	3	26.10	0	0.00	26.10	3	26,703	0.01%
2021/03/30	1	26.10	0	0.00	26.20	1	26,416	0.00%
2021/03/26	0	0.00	2	26.10	26.20	-2	26,057	-0.01%
2021/03/25	0	0.00	5	26.05	26.05	-5	25,970	-0.02%
2021/03/23	1	26.00	0.1	26.00	25.90	0.9	26,008	0.00%
2021/03/22	2	25.85	5	25.85	25.95	-3	25,951	-0.01%
2021/03/19	6	25.92	0	0.00	26.05	6	26,046	0.02%
2021/03/18	1	26.10	0	0.00	26.10	1	25,737	0.00%
2021/03/17	10	26.10	0	0.00	26.00	10	25,731	0.04%
2021/03/16	0.2	26.20	0.1	26.20	26.20	0.1	25,656	0.00%
2021/03/15	6	25.95	0	0.00	26.10	6	25,622	0.02%
2021/03/12	31	25.81	2	25.90	25.95	29	25,843	0.11%
2021/03/11	1	26.10	8	26.13	25.90	-7	25,925	-0.03%
2021/03/10	2	26.05	6	25.90	26.00	-4	25,775	-0.02%
2021/03/08	75	25.21	0	0.00	25.15	75	25,064	0.30%
2021/03/02	2	25.25	0	0.00	25.15	2	25,283	0.01%
2021/02/26	16	25.26	1	25.50	25.25	15	25,295	0.06%
2021/02/25	0	0.00	23.4	25.50	25.75	-23.4	24,685	-0.09%
2021/02/24	0	0.00	2	25.35	25.35	-2	24,484	-0.01%
2021/02/23	0	0.00	6	24.91	25.25	-6	24,729	-0.02%
2021/02/22	5.4	24.86	2	24.85	24.85	3.4	24,809	0.01%
2021/02/19	1	24.85	3	24.90	24.90	-2	25,091	-0.01%
2021/02/17	2	24.58	1	24.80	24.70	1	25,169	0.00%
2021/02/05	1	24.05	0	0.00	24.10	1	24,668	0.00%
2021/02/03	6	24.08	0	0.00	23.95	6	25,528	0.02%
2021/02/01	3	23.88	3	23.75	23.90	0	25,792	0.00%
2021/01/29	19	23.88	0	0.00	23.60	19	25,749	0.07%
2021/01/28	7	24.00	2	24.00	24.00	5	24,919	0.02%
2021/01/27	3	24.23	0	0.00	24.20	3	24,495	0.01%
2021/01/26	4	24.14	0	0.00	24.10	4	24,330	0.02%
2021/01/25	2	24.25	40	24.20	24.25	-38	24,011	-0.16%
2021/01/22	9	24.32	0	0.00	24.30	9	24,061	0.04%
2021/01/21	2	24.50	0	0.00	24.50	2	23,998	0.01%
2021/01/20	7	24.66	0	0.00	24.55	7	23,734	0.03%
2021/01/19	6	24.86	2	24.90	24.90	4	23,204	0.02%
2021/01/18	1	24.90	2	24.90	24.90	-1	23,246	0.00%
2021/01/15	7.4	25.05	23	25.00	25.00	-15.7	23,093	-0.07%
2021/01/14	5	25.20	0	0.00	25.20	5	23,056	0.02%
2021/01/13	1	25.30	0	0.00	25.30	1	23,141	0.00%
2021/01/12	0	0.00	1	25.30	25.30	-1	23,295	0.00%
2021/01/08	6	25.14	10	25.15	25.50	-4	23,573	-0.02%
2021/01/06	1	25.15	0	0.00	25.20	1	23,392	0.00%
2021/01/05	1	25.30	0	0.00	25.30	1	23,250	0.00%
2021/01/04	11	25.42	0	0.00	25.35	11	23,389	0.05%
2020/12/31	2	25.60	2	25.55	25.55	0	23,478	0.00%
2020/12/30	4	25.49	2	25.50	25.70	2	23,358	0.01%
2020/12/29	12	24.95	0	0.00	25.00	12	23,076	0.05%
2020/12/28	1	24.95	0	0.00	24.95	1	23,218	0.00%
2020/12/24	0.9	25.10	0	0.00	24.95	0.9	23,221	0.00%
2020/12/23	1	25.00	0	0.00	24.95	1	23,360	0.00%
2020/12/22	0	0.00	0	25.20	25.00	0	23,614	0.00%
2020/12/16	1	25.15	1	25.10	25.25	0	25,276	0.00%
2020/12/15	6	24.87	0	0.00	24.85	6	25,416	0.02%
2020/12/14	5	25.00	1	25.05	25.00	4	25,176	0.02%
2020/12/11	28	25.10	1	25.10	25.10	27	25,001	0.11%
2020/12/09	0	0.00	2	25.05	25.10	-2	24,773	-0.01%
2020/12/08	2	24.95	0	0.00	25.05	2	24,550	0.01%
2020/12/07	0.5	25.50	0	0.00	25.15	0.5	24,111	0.00%
2020/12/02	39	25.15	1	25.15	25.30	38	24,269	0.16%
2020/12/01	1	25.20	0	0.00	25.30	1	24,275	0.00%
2020/11/30	44	25.44	0	0.00	25.15	44	24,224	0.18%
2020/11/27	2	25.40	15	25.45	25.45	-13	24,017	-0.05%
2020/11/26	3	25.45	5	25.45	25.55	-2	24,056	-0.01%
2020/11/25	3	25.57	0	0.00	25.40	3	24,236	0.01%
2020/11/24	3	25.55	0	0.00	25.75	3	24,014	0.01%
2020/11/23	0	0.00	4	25.55	25.60	-4	23,973	-0.02%
2020/11/20	1	25.30	0	0.00	25.35	1	23,919	0.00%
2020/11/19	3	25.57	11	25.50	25.65	-8	23,463	-0.03%
2020/11/18	7	25.90	0	0.00	25.85	7	23,071	0.03%
2020/11/13	2	26.03	15	26.10	26.10	-13	23,188	-0.06%
2020/11/12	0	0.00	20	26.50	26.15	-20	23,264	-0.09%
2020/11/11	2	26.15	21	26.02	26.50	-19	23,204	-0.08%
2020/11/10	0	0.00	30	25.57	25.80	-30	22,260	-0.13%
2020/11/05	2	25.00	0	0.00	25.05	2	21,637	0.01%
2020/11/04	30	24.90	0	0.00	24.85	30	21,638	0.14%
2020/10/29	2	24.35	0	0.00	24.35	2	21,638	0.01%
2020/10/28	2	24.65	2	24.60	24.70	0	21,705	0.00%
2020/10/27	3	24.75	0	0.00	24.75	3	21,812	0.01%
2020/10/26	0	0.00	1	25.05	24.95	-1	22,009	0.00%
2020/10/23	5	24.80	2	24.85	24.75	3	22,506	0.01%
2020/10/20	5	24.61	2	24.60	24.70	3	26,460	0.01%
2020/10/19	15	24.87	0	0.00	24.75	15	26,540	0.06%
2020/10/16	6	24.97	0	0.00	24.90	6	26,756	0.02%
2020/10/15	15	25.05	0	0.00	25.05	15	26,830	0.06%
2020/10/13	2	25.13	0	0.00	25.15	2	27,029	0.01%
2020/10/12	11	25.29	0	0.00	25.35	11	27,217	0.04%
2020/10/08	4	25.30	0	0.00	25.35	4	27,219	0.01%
2020/10/07	16	25.66	0	0.00	25.60	16	27,207	0.06%
2020/10/06	14	25.71	0	0.00	25.75	14	27,617	0.05%
2020/10/05	10	25.50	0	0.00	25.45	10	27,813	0.04%
2020/09/30	2	25.80	0	0.00	25.60	2	27,790	0.01%
2020/09/28	0	0.00	0.4	26.00	25.90	-0.4	28,192	0.00%
2020/09/25	2	24.95	0	0.00	25.30	2	28,384	0.01%
2020/09/23	10	25.55	0	0.00	25.55	10	27,546	0.04%
2020/09/22	12	25.63	2	25.65	25.60	10	27,331	0.04%
2020/09/21	9	26.12	0	0.00	26.05	9	27,043	0.03%
2020/09/17	3	26.55	0	0.00	26.60	3	26,755	0.01%
2020/09/16	1	26.60	0	0.00	26.70	1	26,831	0.00%
2020/09/11	2	26.60	0	0.00	26.70	2	27,304	0.01%
2020/09/09	1	26.40	3	26.35	26.60	-2	27,873	-0.01%
2020/09/07	5	26.52	1	26.70	26.70	4	28,718	0.01%
2020/09/03	2	26.83	1	26.80	26.85	1	29,103	0.00%
2020/09/02	2	26.88	0	0.00	26.90	2	29,261	0.01%
2020/08/26	3	27.25	0	0.00	27.35	3	30,396	0.01%
2020/08/25	1	27.40	0	0.00	27.25	1	30,506	0.00%
2020/08/20	2	27.30	0	0.00	27.05	2	32,276	0.01%
2020/08/19	0	0.00	1	27.90	27.55	-1	32,031	0.00%
2020/08/17	1	27.10	2	26.95	27.10	-1	32,140	0.00%
2020/08/12	1	26.85	0	0.00	26.85	1	32,598	0.00%
2020/08/10	0	0.00	3	26.85	26.85	-3	32,858	-0.01%
2020/08/07	1	26.95	1	26.90	26.90	0	32,913	0.00%
2020/08/06	5	26.90	0	0.00	27.00	5	33,007	0.02%
2020/08/05	1	26.95	0	0.00	26.90	1	33,092	0.00%
2020/08/03	12	26.92	2	26.85	26.80	10	33,177	0.03%
2020/07/31	2	27.10	0	0.00	27.10	2	32,897	0.01%
2020/07/30	1	27.15	13	27.15	27.25	-12	32,868	-0.04%
2020/07/29	0	0.00	24	27.18	27.20	-24	32,705	-0.07%
2020/07/28	12	26.63	159	26.83	26.95	-147	32,413	-0.45%	大賣/鉅額交易
2020/07/24	13	28.95	0	0.00	28.95	13	29,551	0.04%
2020/07/22	1	29.20	0	0.00	29.20	1	28,988	0.00%
2020/07/20	2	29.23	23	29.22	29.25	-21	28,624	-0.07%
2020/07/17	5	29.19	8	29.03	29.15	-3	28,770	-0.01%
2020/07/16	2	28.95	0	0.00	28.95	2	29,162	0.01%
2020/07/14	0	0.00	1	28.80	28.80	-1	29,484	0.00%
2020/07/13	0	0.00	2.1	28.56	28.80	-2.1	29,705	-0.01%
2020/07/09	0	0.00	6	28.45	28.30	-6	30,300	-0.02%
2020/07/08	2	28.35	0	0.00	28.45	2	30,544	0.01%
2020/07/06	1	28.35	0	0.00	28.40	1	31,080	0.00%
2020/07/03	0	0.00	4	28.05	28.10	-4	31,273	-0.01%
2020/06/30	1	27.80	0	0.00	27.80	1	32,596	0.00%
2020/06/24	0	0.00	1	27.90	27.95	-1	33,276	0.00%
2020/06/22	2	27.70	1	27.80	27.80	1	34,936	0.00%
2020/06/17	0	0.00	2	28.10	28.05	-2	38,448	-0.01%
2020/06/16	1	28.10	0	0.00	28.05	1	41,134	0.00%
2020/06/12	3	27.45	1	27.50	27.65	2	46,443	0.00%
2020/06/11	1	28.05	0	0.00	28.00	1	48,087	0.00%
2020/06/10	0	0.00	1	28.25	28.35	-1	48,827	0.00%
2020/06/09	0	0.00	1	28.05	28.20	-1	50,493	0.00%
2020/06/08	1	28.10	0	0.00	28.10	1	52,153	0.00%
2020/06/05	1	28.00	0.1	28.10	28.00	0.9	52,394	0.00%
2020/06/04	1	28.00	2	28.00	28.10	-1	52,914	0.00%
2020/06/03	1	28.00	7	28.17	28.20	-6	53,442	-0.01%
2020/06/02	1	27.35	4	27.31	27.55	-3	53,144	-0.01%
2020/06/01	0	0.00	2	27.05	27.05	-2	52,883	0.00%
2020/05/29	1	26.65	0	0.00	26.65	1	52,809	0.00%
2020/05/28	1	26.80	0	0.00	26.80	1	51,720	0.00%
2020/05/26	4	26.93	0	27.00	26.90	4	52,311	0.01%
2020/05/25	1	26.85	0	0.00	26.85	1	52,400	0.00%
2020/05/19	3	27.00	0.8	27.00	26.90	2.2	52,337	0.00%
2020/05/18	7	26.80	0	0.00	26.80	7	52,591	0.01%
2020/05/15	4	27.05	1	27.00	26.95	3	52,388	0.01%
2020/05/14	1	26.95	0	0.00	26.90	1	52,322	0.00%
2020/05/13	0	0.00	2	26.93	27.15	-2	52,245	0.00%
2020/05/11	1	27.05	1	27.15	27.05	0	52,086	0.00%
2020/05/08	2	26.80	0	0.00	26.85	2	51,777	0.00%
2020/05/05	0	0.00	1	26.95	26.85	-1	51,890	0.00%
2020/05/04	11	26.84	0	0.00	26.80	11	52,065	0.02%
2020/04/30	0	0.00	4	27.20	27.30	-4	51,954	-0.01%
2020/04/29	0	0.00	10.9	26.61	26.75	-10.9	51,951	-0.02%
2020/04/28	1	26.45	4	26.38	26.40	-3	52,197	-0.01%
2020/04/27	5	25.95	0	0.00	26.20	5	53,523	0.01%
2020/04/23	1	25.35	2	25.80	25.50	-1	53,577	0.00%
2020/04/22	8	25.31	0	0.00	25.35	8	53,322	0.02%
2020/04/21	4	25.60	3	25.75	25.60	1	53,060	0.00%
2020/04/20	0	0.00	0.2	26.25	26.20	-0.2	52,741	0.00%
2020/04/17	0	0.00	1	26.80	26.30	-1	52,728	0.00%
2020/04/16	5	26.40	0	0.00	26.40	5	52,423	0.01%
2020/04/15	3	26.53	2	26.50	26.65	1	52,003	0.00%
2020/04/14	0	0.00	1	26.00	26.05	-1	51,453	0.00%
2020/04/13	2	25.40	0	0.00	25.50	2	50,789	0.00%
2020/04/08	10	24.43	0	0.00	25.00	10	49,387	0.02%
2020/04/07	20	24.46	57	24.45	24.60	-37	48,829	-0.08%
2020/04/06	11	24.08	2	24.20	24.25	9	48,303	0.02%
2020/04/01	3	24.27	2	24.25	24.25	1	47,488	0.00%
2020/03/31	3	24.30	3	24.15	24.25	0	47,045	0.00%
2020/03/30	2	23.73	0	0.00	24.10	2	46,440	0.00%
2020/03/27	0	0.00	3.3	24.27	24.20	-3.3	45,793	-0.01%
2020/03/26	3	23.98	1	24.25	24.10	2	44,854	0.00%
2020/03/25	2	24.05	7	24.31	24.20	-5	44,137	-0.01%
2020/03/24	0	0.00	11	22.40	22.55	-11	42,342	-0.03%
2020/03/23	5	20.87	22	21.36	21.20	-17	41,251	-0.04%
2020/03/20	55	20.69	9	20.88	22.00	46	40,385	0.11%
2020/03/19	25	20.07	104	20.37	20.00	-79	37,521	-0.21%	大賣/
2020/03/18	19.2	22.80	10	22.95	22.20	9.2	34,172	0.03%
2020/03/17	90	23.81	70	23.69	23.55	20	31,722	0.06%
2020/03/16	12	25.71	8	25.50	25.20	4	29,142	0.01%
2020/03/13	7	25.71	3	26.17	26.50	4	27,814	0.01%
2020/03/12	9	27.25	30	27.15	27.05	-21	25,814	-0.08%
2020/03/11	2	27.98	2	28.10	27.80	0	23,779	0.00%
2020/03/10	5	27.63	0	0.00	28.00	5	23,290	0.02%
2020/03/09	6	28.43	0	0.00	28.15	6	22,550	0.03%
2020/03/06	2	29.00	0	0.00	29.10	2	21,517	0.01%
2020/03/05	0	0.00	2	29.45	29.50	-2	21,338	-0.01%
2020/03/04	2	28.85	0	0.00	29.00	2	21,176	0.01%
2020/03/02	4	28.85	0	0.00	28.65	4	20,932	0.02%
2020/02/27	4	29.03	0	0.00	29.05	4	20,703	0.02%
2020/02/26	2	29.35	0	0.00	29.30	2	20,238	0.01%
2020/02/25	0	0.00	2	29.65	29.55	-2	19,898	-0.01%
2020/02/24	7	29.64	1	29.55	29.50	6	19,823	0.03%
2020/02/21	3	29.88	0	0.00	29.85	3	19,619	0.02%
2020/02/20	13	30.12	2	30.20	30.00	11	19,522	0.06%
2020/02/19	0	0.00	3	29.77	29.85	-3	19,144	-0.02%
2020/02/18	1	29.00	0	0.00	29.10	1	18,671	0.01%
2020/02/17	3	28.82	1	29.00	29.00	2	18,647	0.01%
2020/02/14	0	0.00	4	28.95	28.90	-4	18,642	-0.02%
2020/02/13	0	0.00	2	29.00	29.00	-2	18,620	-0.01%
2020/02/10	5	28.67	0	0.00	28.70	5	18,861	0.03%
2020/02/07	1	28.75	0	0.00	28.70	1	18,737	0.01%
2020/02/06	2	29.05	4	29.08	29.10	-2	18,665	-0.01%
2020/02/05	4	28.85	4	28.90	28.85	0	18,499	0.00%
2020/02/04	0	0.00	10	28.59	28.65	-10	18,357	-0.05%
2020/02/03	7	27.64	1	27.80	28.05	6	18,545	0.03%
2020/01/31	9	28.17	0	0.00	28.10	9	18,420	0.05%
2020/01/30	24	28.27	0	0.00	28.10	24	17,785	0.13%
2020/01/20	10	29.20	1	29.05	29.30	9	16,237	0.06%
2020/01/17	12	28.80	0	0.00	29.00	12	15,991	0.08%
2020/01/15	10	28.70	0	0.00	28.60	10	15,794	0.06%
2020/01/13	5	28.25	0	0.00	28.55	5	15,440	0.03%
2020/01/08	4	27.70	0	0.00	27.70	4	15,230	0.03%
2020/01/07	1	27.70	0	0.00	27.80	1	15,216	0.01%
2020/01/03	2	27.90	0.4	28.00	28.00	1.6	15,410	0.01%
2019/12/16	0	0.00	6	27.70	27.60	-6	16,049	-0.04%
2019/12/12	0	0.00	5	27.40	27.40	-5	16,057	-0.03%
2019/12/11	18	27.25	0	0.00	27.30	18	16,098	0.11%
2019/12/09	6	27.15	6	27.15	27.25	0	16,537	0.00%
2019/12/06	2	27.18	0	0.00	27.15	2	17,030	0.01%
2019/12/02	0	0.00	5	27.10	27.25	-5	17,201	-0.03%
2019/11/29	2	27.05	15	27.05	27.05	-13	17,281	-0.08%
2019/11/27	5.9	27.22	5	27.15	27.30	0.9	17,356	0.01%
2019/11/25	3	27.20	0	0.00	27.15	3	16,797	0.02%
2019/11/22	0	0.00	1	27.40	27.30	-1	16,888	-0.01%
2019/11/21	1	27.25	0	0.00	27.35	1	16,943	0.01%
2019/11/19	0.9	27.65	1	27.55	27.65	-0.1	16,890	0.00%
2019/11/15	12	27.30	0	0.00	27.25	12	17,072	0.07%
2019/11/14	0	0.00	4	27.10	27.05	-4	17,235	-0.02%
2019/11/12	5	27.25	0	0.00	27.25	5	17,339	0.03%
2019/11/11	1	27.25	0	0.00	27.30	1	17,327	0.01%
2019/11/07	6	27.70	0	0.00	27.60	6	17,273	0.03%
2019/11/06	5	27.85	5	27.82	27.95	0	17,197	0.00%
2019/11/04	5	27.50	0	0.00	27.75	5	17,563	0.03%
2019/11/01	7.6	27.33	0	0.00	27.50	7.6	17,925	0.04%
2019/10/31	4	27.70	5	27.75	27.55	-1	18,214	-0.01%
2019/10/30	0	0.00	3	27.40	27.40	-3	18,214	-0.02%
2019/10/24	5	26.55	0	0.00	26.70	5	19,125	0.03%
2019/10/23	0	0.00	2	26.40	26.35	-2	20,671	-0.01%
2019/10/21	1	26.25	0	0.00	26.30	1	21,715	0.00%
2019/10/16	0.3	26.50	0	0.00	26.40	0.3	22,101	0.00%
2019/10/15	1	26.20	0	0.00	26.40	1	22,027	0.00%
2019/10/14	8	26.28	0	0.00	26.30	8	22,065	0.04%
2019/10/03	4	26.20	0	0.00	26.20	4	22,613	0.02%
2019/09/24	0.6	26.75	0	0.00	26.75	0.6	22,930	0.00%
2019/09/19	0.6	26.60	0	0.00	26.60	0.6	22,928	0.00%
2019/09/17	1	26.15	0	0.00	26.35	1	22,955	0.00%
2019/09/16	0	0.00	0	26.45	26.35	0	23,115	0.00%
2019/09/11	1	26.50	2	26.50	26.55	-1	23,404	0.00%
2019/09/10	2	26.45	5	26.30	26.50	-3	23,314	-0.01%
2019/09/03	0	0.00	3	25.55	25.50	-3	26,001	-0.01%
2019/09/02	36	25.40	0	0.00	25.40	36	26,062	0.14%
2019/08/21	1.3	25.06	0	0.00	25.00	1.3	27,472	0.00%
2019/08/20	5	25.40	0	0.00	25.25	5	27,503	0.02%
2019/08/12	0	0.00	2	25.15	25.15	-2	28,133	-0.01%
2019/08/07	6	25.03	0	0.00	24.95	6	28,051	0.02%
2019/08/06	1	24.70	15	24.50	25.00	-14	28,144	-0.05%
2019/08/05	2	25.05	0	0.00	25.00	2	27,843	0.01%
2019/08/01	3	25.73	0	0.00	25.60	3	27,284	0.01%
2019/07/30	17	25.70	0	0.00	25.65	17	26,736	0.06%
2019/07/29	1	25.85	0	0.00	25.85	1	26,960	0.00%
2019/07/25	7	26.60	0	0.00	26.30	7	26,367	0.03%
2019/07/24	0	0.00	1	28.20	28.10	-1	24,865	0.00%
2019/07/23	10	28.00	1	28.00	28.10	9	24,492	0.04%
2019/07/22	1.5	27.82	0	0.00	27.95	1.5	24,260	0.01%
2019/07/19	1	27.50	0.1	27.50	27.50	0.9	23,851	0.00%
2019/07/18	78	27.25	0	0.00	27.20	78	23,830	0.33%
2019/07/11	0	0.00	5	27.06	27.20	-5	23,233	-0.02%
2019/07/03	5	25.95	0	0.00	26.10	5	23,491	0.02%
2019/07/01	46	26.10	0	0.00	26.00	46	23,789	0.19%
2019/06/28	15	26.05	0	0.00	26.00	15	23,488	0.06%
2019/06/24	0	0.00	1	26.25	26.50	-1	23,674	0.00%
2019/06/21	50	26.30	0	0.00	26.25	50	23,732	0.21%
2019/06/19	5	26.20	6	26.28	26.35	-1	23,701	0.00%
2019/06/14	0	0.00	29	25.90	25.90	-29	23,776	-0.12%
2019/06/12	1.1	25.67	4	25.70	25.80	-2.9	23,782	-0.01%
2019/06/11	25.1	26.30	42	26.37	26.55	-16.9	22,365	-0.08%
2019/06/10	0	0.00	5	27.25	27.30	-5	21,359	-0.02%
2019/05/29	0.3	26.60	0	0.00	26.60	0.3	20,092	0.00%
2019/05/22	1	26.15	0	0.00	26.05	1	19,294	0.01%
2019/05/21	0	0.00	0.1	26.20	26.20	-0.1	19,193	0.00%
2019/05/13	0	0.00	10	25.10	25.20	-10	18,807	-0.05%
2019/05/07	1	25.05	0	0.00	25.15	1	18,793	0.01%
2019/04/30	0	0.00	5	25.35	25.35	-5	18,221	-0.03%
2019/04/23	2	24.20	0	0.00	24.25	2	17,987	0.01%
2019/04/10	2	23.95	0	0.00	24.00	2	18,284	0.01%
2019/04/08	6	23.95	0	0.00	23.95	6	18,029	0.03%
2019/04/03	1	23.85	1	24.00	24.00	0	17,704	0.00%
2019/04/02	8	23.90	0.1	24.00	24.00	7.9	17,400	0.05%
2019/04/01	0	0.00	1	23.95	23.85	-1	17,289	-0.01%
2019/03/25	19	23.45	15	23.45	23.45	4	16,759	0.02%
2019/03/22	7	23.45	0	0.00	23.60	7	16,503	0.04%
2019/03/20	1	23.25	0	0.00	23.30	1	16,136	0.01%
2019/03/19	0	0.00	1	23.25	23.30	-1	15,773	-0.01%
2019/03/18	1	23.05	1	23.10	23.10	0	15,502	0.00%
2019/03/15	1	22.50	0	0.00	22.50	1	14,950	0.01%
2019/03/14	1	22.40	0	0.00	22.35	1	14,889	0.01%
2019/03/12	1	22.35	0	0.00	22.40	1	15,255	0.01%
2019/03/07	2	22.30	0	0.00	22.20	2	15,604	0.01%
2019/03/06	1	22.15	0	0.00	22.20	1	15,520	0.01%
2019/03/04	0	0.00	1	22.00	22.15	-1	15,772	-0.01%
2019/02/26	3	22.00	0.6	22.00	22.00	2.4	15,641	0.02%
2019/02/14	1	21.85	0	0.00	21.80	1	15,741	0.01%
2019/02/13	2	21.95	16	21.95	21.90	-14	15,671	-0.09%
2019/02/12	1	21.45	0	0.00	21.60	1	15,307	0.01%
2019/02/11	1	21.50	2	21.55	21.45	-1	15,363	-0.01%
2019/01/30	0	0.00	2	21.35	21.35	-2	15,373	-0.01%
2019/01/28	2	21.15	0	0.00	21.30	2	15,260	0.01%
2019/01/23	0	0.00	18	21.15	21.15	-18	15,689	-0.11%
2019/01/16	1	21.00	0	0.00	21.00	1	17,012	0.01%
2019/01/11	2	20.95	0	0.00	21.00	2	17,687	0.01%
2019/01/04	4	20.00	0	0.00	20.20	4	18,456	0.02%
2018/12/20	2	20.05	0	0.00	20.05	2	20,632	0.01%
2018/12/19	10	20.10	0	0.00	20.20	10	20,630	0.05%
2018/12/18	12	20.05	0	0.00	20.05	12	20,689	0.06%
2018/12/12	0	0.00	5	20.30	20.45	-5	20,676	-0.02%
2018/12/07	5	20.40	0	0.00	20.35	5	20,881	0.02%
2018/11/27	10	20.70	0	0.00	20.70	10	20,751	0.05%
2018/11/19	0	0.00	11.4	21.35	21.15	-11.4	20,867	-0.05%
2018/11/08	0	0.00	16	21.10	21.35	-16	21,427	-0.07%
2018/10/29	1	19.80	0	0.00	19.60	1	21,457	0.00%
2018/10/26	7	19.95	0	0.00	19.85	7	21,237	0.03%
2018/10/25	5	19.95	0	0.00	19.95	5	20,989	0.02%
2018/10/24	1	20.10	1	20.10	20.40	0	20,864	0.00%
2018/10/23	3	20.65	0	0.00	20.55	3	20,596	0.01%
2018/10/16	0	0.00	8	21.20	21.25	-8	22,707	-0.04%
2018/10/15	1	21.35	0	0.00	21.50	1	22,810	0.00%
2018/10/11	5	21.95	0	0.00	21.60	5	22,514	0.02%
2018/10/05	6	22.05	0	0.00	22.05	6	21,648	0.03%
2018/09/27	3	22.45	0	0.00	22.50	3	21,937	0.01%
2018/09/25	0	0.00	7	22.68	22.75	-7	21,931	-0.03%
2018/09/13	0.9	22.40	0	0.00	22.40	0.9	23,321	0.00%
2018/09/12	0	0.00	10	22.15	22.25	-10	23,916	-0.04%
2018/09/10	0	0.00	1	22.25	22.30	-1	24,379	0.00%
2018/09/07	0	0.00	3	22.30	22.30	-3	24,644	-0.01%
2018/08/29	0	0.00	12	22.50	22.60	-12	24,861	-0.05%
2018/08/28	0	0.00	5	22.40	22.45	-5	24,888	-0.02%
2018/08/24	0	0.00	5	22.35	22.25	-5	25,024	-0.02%
2018/08/23	0	0.00	1.1	22.35	22.35	-1.1	26,130	0.00%
2018/08/22	0	0.00	10	22.30	22.25	-10	26,468	-0.04%
2018/08/21	0	0.00	10	21.95	22.00	-10	26,256	-0.04%
2018/08/14	0	0.00	3	21.75	21.70	-3	26,005	-0.01%
2018/08/13	20	21.55	0	0.00	21.60	20	26,031	0.08%
2018/08/10	0	0.00	2	21.80	21.80	-2	25,809	-0.01%
2018/08/08	2	21.90	0	0.00	21.95	2	25,510	0.01%
2018/07/31	0	0.00	27	21.25	21.35	-27	25,618	-0.11%
2018/07/27	5	20.95	5	21.05	20.95	0	25,593	0.00%
2018/07/26	2	20.90	30	20.92	21.10	-28	25,359	-0.11%
2018/07/23	0	0.00	0.4	22.15	22.20	-0.4	23,943	0.00%
2018/07/19	0	0.00	5	21.80	21.80	-5	23,401	-0.02%
2018/07/16	2	21.70	0	0.00	21.70	2	23,204	0.01%
2018/07/13	0	0.00	5	21.75	21.80	-5	23,181	-0.02%
2018/07/12	0	0.00	5	21.45	21.65	-5	22,993	-0.02%
2018/07/11	0	0.00	5	21.25	21.25	-5	22,821	-0.02%
2018/06/25	0	0.00	2	21.20	21.15	-2	22,765	-0.01%
2018/06/22	3	20.85	0	0.00	20.90	3	22,187	0.01%
2018/06/14	2	21.48	0	0.00	21.40	2	20,688	0.01%
2018/06/08	2	21.80	0	0.00	21.85	2	20,647	0.01%
2018/06/06	0	0.00	5	21.60	21.80	-5	20,481	-0.02%
2018/05/25	3	21.18	0	0.00	21.15	3	18,447	0.02%
2018/05/24	2	21.15	0	0.00	21.20	2	18,530	0.01%
2018/05/22	0	0.00	1	21.20	21.25	-1	18,789	-0.01%
2018/05/14	0	0.00	10	21.20	21.20	-10	21,219	-0.05%
2018/05/11	1	20.85	11	20.85	20.90	-10	20,891	-0.05%
2018/05/04	6	20.55	0	0.00	20.70	6	20,229	0.03%
2018/05/02	2	20.90	10	20.90	20.85	-8	19,853	-0.04%
2018/04/30	0	0.00	13	20.95	21.00	-13	19,823	-0.07%
2018/04/26	0	0.00	9	20.46	20.55	-9	19,337	-0.05%
2018/04/24	0	0.00	3	20.30	20.25	-3	18,750	-0.02%
2018/04/23	5	20.21	0	0.00	20.15	5	18,664	0.03%
2018/04/20	0	0.00	4	20.30	20.35	-4	18,459	-0.02%
2018/04/18	0	0.00	1	20.10	20.10	-1	18,405	-0.01%
2018/04/17	30	19.98	5	20.15	20.05	25	18,418	0.14%
2018/04/13	0.9	20.05	0	0.00	20.05	0.9	18,429	0.01%
2018/04/11	6	19.98	35	19.89	20.00	-29	18,618	-0.16%
2018/04/10	0	0.00	5	19.80	19.80	-5	18,443	-0.03%
2018/04/02	20	19.50	0	0.00	19.50	20	18,244	0.11%
2018/03/31	0	0.00	20	19.60	19.55	-20	18,130	-0.11%
2018/03/30	20	19.50	20	19.60	19.50	0	18,148	0.00%
2018/03/28	0	0.00	10	19.50	19.50	-10	17,940	-0.06%
2018/03/27	4	19.45	0	0.00	19.45	4	17,863	0.02%
2018/03/26	6	19.35	0	0.00	19.35	6	17,556	0.03%
2018/03/23	20	19.37	0	0.00	19.40	20	17,404	0.11%
2018/03/21	0	0.00	10	19.60	19.60	-10	17,019	-0.06%
2018/03/19	0	0.00	20	19.50	19.60	-20	17,095	-0.12%
2018/03/15	21	19.35	0	0.00	19.35	21	16,415	0.13%
2018/03/12	0	0.00	20	19.50	19.50	-20	16,407	-0.12%
2018/03/02	10	19.25	5	19.35	19.35	5	17,120	0.03%
2018/02/27	0	0.00	10	19.50	19.35	-10	16,915	-0.06%
2018/02/23	0	0.00	5	19.35	19.30	-5	16,730	-0.03%
2018/02/21	1	19.30	0	0.00	19.30	1	17,463	0.01%
2018/02/08	5	18.81	0	0.00	18.90	5	16,543	0.03%
2018/02/07	4	18.80	2	18.95	18.65	2	16,492	0.01%
2018/02/06	8	18.60	0	0.00	18.50	8	16,036	0.05%
2018/02/05	1	19.10	0	0.00	19.10	1	14,890	0.01%
2018/01/22	10	19.55	0	0.00	19.60	10	14,192	0.07%
2018/01/19	0	0.00	0.6	19.55	19.60	-0.6	14,125	0.00%
2018/01/15	0	0.00	2.1	19.45	19.50	-2.1	13,804	-0.02%
2018/01/12	0	0.00	3	19.50	19.50	-3	13,625	-0.02%
2018/01/09	3	19.52	1	19.50	19.60	2	13,486	0.01%
2018/01/08	0	0.00	4	19.60	19.60	-4	13,493	-0.03%
2018/01/05	0	0.00	12	19.33	19.35	-12	13,108	-0.09%
2018/01/04	0	0.00	2	19.30	19.30	-2	13,178	-0.02%
2018/01/03	0	0.00	60	19.08	19.35	-60	13,256	-0.45%
2018/01/02	2	18.85	0	0.00	18.90	2	12,821	0.02%