兆豐金 (2886)-國票-南京券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.75
漲跌
▲0.30
漲幅
+0.76%
成交量
11,043張
產業
上市金融類股
3019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

兆豐金 (2886)籌碼相關－國票-南京券商分點個股進出

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-南京券商分點個股進出
國票-南京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
2024/11/22	1.1	39.31	0	0.00	39.75	1.1	15,175	0.01%
2024/11/21	20	39.18	0	0.00	39.45	20	15,145	0.13%
2024/11/18	0	0.00	2	39.55	39.70	-2	15,085	-0.01%
2024/11/15	0	0.00	1	39.30	39.25	-1	14,972	-0.01%
2024/11/14	6	38.93	0	0.00	39.00	6	15,087	0.04%
2024/11/13	5	38.90	0	0.00	39.30	5	15,234	0.03%
2024/11/12	10.1	39.10	1	39.25	39.15	9.1	15,390	0.06%
2024/11/06	0.1	39.20	0	0.00	39.00	0.1	17,622	0.00%
2024/11/04	3	38.65	0	0.00	39.35	3	18,571	0.02%
2024/11/01	10	38.65	0	0.00	38.65	10	18,927	0.05%
2024/10/30	0	0.00	1	39.25	39.30	-1	18,872	-0.01%
2024/10/21	0	39.60	0	0.00	39.30	0	20,158	0.00%
2024/10/18	0	0.00	3	39.67	39.80	-3	20,383	-0.01%
2024/10/16	0	0.00	0.1	39.10	39.10	-0.1	20,833	0.00%
2024/10/15	0	0.00	1	39.35	39.30	-1	20,842	0.00%
2024/10/07	1	39.10	0	0.00	39.30	1	21,256	0.00%
2024/09/27	3.2	39.62	0	0.00	39.45	3.2	23,145	0.01%
2024/09/20	1	39.50	0	0.00	39.35	1	23,511	0.00%
2024/09/19	0	0.00	5	39.45	39.25	-5	23,589	-0.02%
2024/09/16	0	0.00	2.4	39.17	39.35	-2.4	24,192	-0.01%
2024/09/13	0	0.00	2	39.15	39.15	-2	24,321	-0.01%
2024/09/12	0	39.10	0	0.00	39.00	0	24,516	0.00%
2024/09/10	0	0.00	10	39.35	39.35	-10	24,452	-0.04%
2024/09/04	1	38.15	0	0.00	38.00	1	24,360	0.00%
2024/08/30	10	38.80	0	0.00	38.95	10	24,447	0.04%
2024/08/21	10.1	38.85	0	0.00	38.90	10.1	26,341	0.04%
2024/08/19	0.1	38.85	0	0.00	38.65	0.1	26,069	0.00%
2024/08/15	8	38.39	0	0.00	38.35	8	25,694	0.03%
2024/08/14	2	38.95	0	0.00	38.90	2	25,482	0.01%
2024/08/13	15	38.60	0	0.00	38.70	15	25,234	0.06%
2024/08/12	80	39.55	160	39.09	39.40	-80	24,999	-0.32%	大賣/
2024/08/09	0.1	39.00	0	0.00	38.85	0.1	24,791	0.00%
2024/08/08	92	37.98	0	0.00	38.10	92	24,070	0.38%
2024/08/07	80.1	41.60	20	41.59	41.55	60.1	23,053	0.26%
2024/08/06	0	0.00	6	40.90	41.80	-6	22,570	-0.03%
2024/08/05	1	40.85	9	41.43	40.90	-8	22,233	-0.04%
2024/08/01	0.1	43.15	12	43.23	43.30	-11.9	22,020	-0.05%
2024/07/31	0	0.00	16	42.93	43.20	-16	22,205	-0.07%
2024/07/30	5	43.20	3	42.80	42.75	2	22,026	0.01%
2024/07/29	0	0.00	12	42.94	43.30	-12	21,975	-0.05%
2024/07/26	0.1	42.50	0	0.00	42.70	0.1	21,776	0.00%
2024/07/23	0.2	42.50	7	42.79	42.75	-6.8	21,887	-0.03%
2024/07/22	0.1	41.60	0	0.00	42.45	0.1	21,819	0.00%
2024/07/19	0.1	42.30	3	41.95	42.25	-2.9	21,813	-0.01%
2024/07/18	0	0.00	13	42.56	42.75	-13	22,189	-0.06%
2024/07/16	0.1	41.90	0	0.00	41.85	0.1	22,110	0.00%
2024/07/11	3	41.80	3	42.10	41.75	0	22,779	0.00%
2024/07/10	0	0.00	1	42.45	41.65	-1	22,886	0.00%
2024/07/09	0.1	41.70	1	42.05	41.65	-0.9	22,884	0.00%
2024/07/08	0	0.00	0.5	42.15	42.10	-0.5	22,794	0.00%
2024/07/05	0	0.00	2	42.00	42.10	-2	22,732	-0.01%
2024/07/04	10.1	42.20	0	0.00	41.95	10.1	22,580	0.04%
2024/07/03	0	0.00	38	42.26	42.75	-38	22,215	-0.17%
2024/07/01	0	0.00	2	40.50	40.75	-2	20,721	-0.01%
2024/06/28	0	0.00	18	40.44	40.40	-18	20,633	-0.09%
2024/06/27	5.1	39.90	0	0.00	40.25	5.1	20,600	0.02%
2024/06/26	5.1	40.25	2	40.70	40.25	3.1	20,273	0.02%
2024/06/25	0	0.00	4	40.59	40.65	-4	19,986	-0.02%
2024/06/21	2	40.05	0	0.00	40.00	2	19,395	0.01%
2024/06/20	1	39.95	1	39.95	40.00	0	19,042	0.00%
2024/06/19	1.1	40.09	0	0.00	39.95	1.1	19,032	0.01%
2024/06/14	0	39.50	0	0.00	39.55	0	19,391	0.00%
2024/06/13	0	39.50	0	0.00	39.45	0	19,544	0.00%
2024/06/12	0	0.00	1	39.35	39.25	-1	19,773	-0.01%
2024/06/11	0	0.00	0.1	39.35	39.20	-0.1	19,866	0.00%
2024/06/07	1	39.40	0	0.00	39.35	1	19,909	0.01%
2024/06/06	0	0.00	10	39.20	39.30	-10	19,861	-0.05%
2024/06/05	1	39.05	0	0.00	39.15	1	19,817	0.01%
2024/05/30	16	38.90	1	38.90	38.90	15	18,996	0.08%
2024/05/29	23	39.07	0	0.00	39.00	23	18,643	0.12%
2024/05/28	1	39.90	0	0.00	39.80	1	18,178	0.01%
2024/05/27	2	39.95	0	0.00	39.80	2	18,285	0.01%
2024/05/23	1.1	40.11	5.7	40.15	40.10	-4.6	18,019	-0.03%
2024/05/21	0	0.00	1	40.80	40.60	-1	17,914	-0.01%
2024/05/16	1	40.90	1	41.15	40.80	0	17,819	0.00%
2024/05/15	2	40.70	2	40.93	40.85	0	17,673	0.00%
2024/05/14	1.1	40.66	0	0.00	40.50	1.1	17,719	0.01%
2024/05/13	0	0.00	1	41.05	41.05	-1	17,788	-0.01%
2024/05/10	1	40.70	0	0.00	40.95	1	17,739	0.01%
2024/05/07	1	40.95	0	0.00	40.95	1	17,770	0.01%
2024/05/06	0	0.00	2	40.65	41.15	-2	17,490	-0.01%
2024/04/29	0	0.00	1	39.60	40.10	-1	16,832	-0.01%
2024/04/26	1	39.30	15	39.27	39.10	-14	16,610	-0.08%
2024/04/25	1.1	39.06	0	0.00	39.00	1.1	16,611	0.01%
2024/04/24	22.1	39.55	1	39.45	39.35	21.1	16,453	0.13%
2024/04/23	0	0.00	15	40.05	40.00	-15	16,372	-0.09%
2024/04/22	0	0.00	2	39.45	39.50	-2	16,309	-0.01%
2024/04/19	17.2	38.26	0	0.00	38.70	17.2	16,021	0.11%
2024/04/16	0.2	39.45	0	0.00	39.10	0.2	14,986	0.00%
2024/04/12	4	39.98	0	0.00	39.95	4	14,705	0.03%
2024/04/08	0	39.95	0	0.00	40.00	0	14,704	0.00%
2024/03/28	0.1	40.45	0	0.00	40.25	0.1	14,565	0.00%
2024/03/25	1.1	39.95	0	0.00	40.00	1.1	15,195	0.01%
2024/03/20	1	40.50	0	0.00	40.15	1	15,648	0.01%
2024/03/18	0	0.00	1	40.65	40.60	-1	15,526	-0.01%
2024/03/14	0	0.00	1	40.65	40.90	-1	15,200	-0.01%
2024/03/13	0	0.00	1	40.20	40.40	-1	15,074	-0.01%
2024/03/08	0	0.00	4	39.58	39.90	-4	14,852	-0.03%
2024/03/07	1.2	39.31	5.3	39.49	39.30	-4.1	14,753	-0.03%
2024/03/06	0	0.00	1	39.40	39.40	-1	14,805	-0.01%
2024/03/05	0	0.00	1	39.00	39.05	-1	15,071	-0.01%
2024/03/04	1	38.55	0	0.00	38.80	1	15,081	0.01%
2024/03/01	2	38.75	0	0.00	38.55	2	15,193	0.01%
2024/02/29	0	0.00	7	38.62	38.70	-7	15,352	-0.05%
2024/02/23	0	0.00	0.1	38.50	38.30	-0.1	15,106	0.00%
2024/02/20	0	0.00	5	38.60	38.60	-5	15,621	-0.03%
2024/02/19	0.1	38.30	20.7	38.23	38.40	-20.6	15,715	-0.13%
2024/02/15	11	37.61	0	0.00	37.80	11	15,919	0.07%
2024/02/01	0	0.00	0	37.80	37.90	0	15,619	0.00%
2024/01/31	0	0.00	3	37.62	37.65	-3	15,520	-0.02%
2024/01/26	3	37.65	1	37.95	38.35	2	15,517	0.01%
2024/01/25	3	37.85	0	0.00	37.80	3	15,589	0.02%
2024/01/18	5.1	37.59	1	37.65	37.80	4.1	15,700	0.03%
2024/01/17	0.1	37.70	0	0.00	37.30	0.1	15,688	0.00%
2024/01/15	0	0.00	0	39.15	38.90	0	15,031	0.00%
2024/01/09	0	0.00	0.2	39.35	39.45	-0.2	15,441	0.00%
2024/01/05	0	0.00	0.1	38.95	38.95	-0.1	15,419	0.00%
2024/01/04	0	0.00	0.1	38.90	38.75	-0.1	15,640	0.00%
2023/12/21	0.1	38.40	0	0.00	38.30	0.1	16,414	0.00%
2023/12/20	1	38.70	0	0.00	38.75	1	16,221	0.01%
2023/12/19	0	0.00	0.1	39.15	39.15	-0.1	15,937	0.00%
2023/12/14	0	0.00	1	39.50	39.55	-1	15,426	-0.01%
2023/12/11	0	0.00	3	39.00	38.90	-3	15,738	-0.02%
2023/12/08	0.5	39.00	1	39.10	39.25	-0.5	15,673	0.00%
2023/12/07	0	0.00	2	39.30	39.00	-2	15,646	-0.01%
2023/12/05	0	0.00	1	38.80	38.95	-1	15,451	-0.01%
2023/12/01	3	38.77	5	39.10	38.65	-2	15,390	-0.01%
2023/11/29	1	39.60	0	0.00	39.15	1	14,752	0.01%
2023/11/28	0	0.00	2	39.75	39.65	-2	14,596	-0.01%
2023/11/27	0	0.00	2	39.95	39.50	-2	14,793	-0.01%
2023/11/16	1	38.95	3	38.95	39.20	-2	14,951	-0.01%
2023/11/15	3	38.80	0	0.00	38.90	3	14,922	0.02%
2023/11/14	0	0.00	2	38.45	38.55	-2	14,816	-0.01%
2023/11/06	2	38.40	0	0.00	38.55	2	16,788	0.01%
2023/11/03	0	0.00	21	37.90	38.25	-21	17,039	-0.12%
2023/11/02	0	0.00	12	37.46	37.80	-12	17,100	-0.07%
2023/10/27	0	0.00	2	37.00	36.95	-2	17,666	-0.01%
2023/10/26	3	36.60	0	0.00	36.40	3	17,770	0.02%
2023/10/25	4	36.89	0	0.00	36.85	4	17,731	0.02%
2023/10/20	3	37.60	1	37.45	37.50	2	17,753	0.01%
2023/10/18	0	0.00	1	38.80	38.85	-1	17,835	-0.01%
2023/10/11	1	37.95	1	38.35	38.50	0	18,805	0.00%
2023/10/04	1	37.00	0	0.00	36.85	1	18,375	0.01%
2023/09/28	1	37.50	0	0.00	37.70	1	18,603	0.01%
2023/09/25	1	37.85	0	0.00	38.00	1	18,740	0.01%
2023/09/22	0	0.00	1	37.65	37.80	-1	18,886	-0.01%
2023/09/19	0.1	37.95	0	0.00	37.80	0.1	19,041	0.00%
2023/09/18	0.3	37.75	0	0.00	37.85	0.3	19,458	0.00%
2023/09/15	0	37.50	1	37.55	37.55	-1	19,904	0.00%
2023/09/14	0	0.00	3	37.25	37.50	-3	20,118	-0.01%
2023/09/13	2	36.55	0	0.00	36.60	2	20,615	0.01%
2023/09/11	1	36.20	0	0.00	36.20	1	21,421	0.00%
2023/09/08	7	35.78	0	0.00	36.10	7	21,446	0.03%
2023/09/07	0	0.00	6	35.90	35.85	-6	21,518	-0.03%
2023/09/06	1	35.70	0	0.00	35.55	1	21,561	0.00%
2023/09/01	1	36.05	0	0.00	36.00	1	21,781	0.00%
2023/08/31	20.5	35.98	0	0.00	35.90	20.5	21,912	0.09%
2023/08/29	10	36.20	5	36.48	36.60	5	22,085	0.02%
2023/08/22	10	35.18	0	0.00	35.30	10	23,393	0.04%
2023/08/18	9	35.86	0	0.00	35.70	9	23,507	0.04%
2023/08/17	10	35.35	2	35.65	35.65	8	23,564	0.03%
2023/08/16	11	35.90	0	0.00	35.80	11	23,481	0.05%
2023/08/14	10	36.63	121	37.10	37.05	-111	23,301	-0.48%	大賣/鉅額交易
2023/08/11	1	37.85	0	0.00	37.65	1	23,226	0.00%
2023/08/10	41.5	37.90	1.9	38.50	38.10	39.6	23,226	0.17%
2023/08/09	2	39.60	0	0.00	39.95	2	22,699	0.01%
2023/08/08	1	39.70	1	39.80	39.70	0.1	22,368	0.00%
2023/08/07	0	0.00	10	39.85	39.95	-10	22,204	-0.05%
2023/08/04	1.1	39.54	0.1	39.55	39.60	1	22,156	0.00%
2023/08/01	1	40.45	1	40.50	40.60	0	21,645	0.00%
2023/07/28	0.1	40.00	1	40.20	40.05	-0.9	21,395	0.00%
2023/07/27	0	0.00	27.6	40.18	40.10	-27.6	21,291	-0.13%
2023/07/26	0	0.00	2	39.55	39.65	-2	21,117	-0.01%
2023/07/25	0	0.00	1	39.15	39.15	-1	21,019	0.00%
2023/07/24	1.1	39.00	1	38.95	39.00	0.1	21,001	0.00%
2023/07/21	0	0.00	3	39.15	39.35	-3	20,838	-0.01%
2023/07/20	2	39.43	0	0.00	39.35	2	20,622	0.01%
2023/07/19	0.1	38.85	0	0.00	38.85	0.1	20,258	0.00%
2023/07/18	0	0.00	1	39.15	39.30	-1	19,941	-0.01%
2023/07/14	0	0.00	10	38.88	38.90	-10	19,445	-0.05%
2023/07/13	0.1	38.10	0	0.00	38.10	0.1	19,291	0.00%
2023/07/12	0	0.00	2	38.00	38.20	-2	19,212	-0.01%
2023/07/11	0.5	37.55	0	0.00	37.65	0.5	19,165	0.00%
2023/07/10	11	37.12	0	0.00	36.85	11	19,130	0.06%
2023/07/07	20	37.15	0	0.00	37.30	20	18,927	0.11%
2023/07/05	0	0.00	8	38.25	38.25	-8	18,477	-0.04%
2023/07/03	0	0.00	0.1	38.25	38.30	-0.1	18,344	0.00%
2023/06/29	0	0.00	50	38.16	38.55	-50	18,106	-0.28%
2023/06/27	0	0.00	2	37.60	37.55	-2	17,730	-0.01%
2023/06/26	0	0.00	25	37.77	37.75	-25	17,674	-0.14%
2023/06/19	0.2	36.98	0	0.00	37.00	0.2	16,116	0.00%
2023/06/16	0.8	37.24	0	0.00	36.80	0.8	15,447	0.00%
2023/06/15	0.1	37.40	7	37.61	37.40	-6.9	14,684	-0.05%
2023/06/14	0.2	37.59	0	0.00	37.50	0.2	14,689	0.00%
2023/06/13	0	0.00	1	38.00	37.75	-1	14,804	-0.01%
2023/06/09	0	0.00	1	37.60	37.65	-1	14,902	-0.01%
2023/06/06	1	36.45	2	36.50	36.50	-1	14,914	-0.01%
2023/06/05	0	0.00	2	36.80	36.70	-2	14,944	-0.01%
2023/05/26	0	0.00	0.3	36.00	36.15	-0.3	13,663	0.00%
2023/05/25	0	0.00	1	35.50	36.20	-1	13,443	-0.01%
2023/05/19	1	35.95	5	36.05	36.00	-4	12,639	-0.03%
2023/05/09	0.1	34.50	0	0.00	34.50	0.1	12,570	0.00%
2023/05/02	2	33.95	10	34.05	34.10	-8	13,197	-0.06%
2023/04/27	10	33.78	0	0.00	33.85	10	13,802	0.07%
2023/04/26	1	33.85	0	0.00	34.00	1	13,872	0.01%
2023/04/25	0.5	33.95	0	0.00	33.90	0.5	13,859	0.00%
2023/04/20	0	0.00	1	33.90	33.90	-1	14,036	-0.01%
2023/04/18	0	0.00	1	34.05	34.20	-1	14,198	-0.01%
2023/04/17	0	0.00	12	33.44	33.45	-12	14,151	-0.08%
2023/04/13	0	0.00	8.3	33.26	33.30	-8.3	14,120	-0.06%
2023/04/12	1	33.05	0	0.00	33.15	1	14,095	0.01%
2023/03/24	0	0.00	1.5	33.07	33.10	-1.5	14,325	-0.01%
2023/03/23	0	0.00	1	32.80	33.15	-1	14,387	-0.01%
2023/03/22	0	0.00	3	32.53	32.70	-3	14,542	-0.02%
2023/03/21	0.1	32.25	0	0.00	32.20	0.1	14,762	0.00%
2023/03/20	1	31.80	0	0.00	32.00	1	14,798	0.01%
2023/03/17	5	31.91	0.1	32.00	31.75	5	14,817	0.03%
2023/03/16	4	31.74	0	0.00	31.65	4	14,785	0.03%
2023/03/15	1.1	32.02	0	0.00	32.00	1.1	14,750	0.01%
2023/03/14	4	32.13	0	0.00	32.10	4	14,753	0.03%
2023/03/10	4.1	32.64	0	0.00	32.65	4.1	14,645	0.03%
2023/03/09	10.2	33.05	0	0.00	32.95	10.2	14,749	0.07%
2023/03/07	0	0.00	0.1	33.20	33.15	-0.1	15,349	0.00%
2023/03/06	2.5	32.96	0	32.95	32.95	2.5	15,488	0.02%
2023/03/02	3	33.07	0	0.00	32.95	3	15,707	0.02%
2023/03/01	1	32.90	0	0.00	33.70	1	15,720	0.01%
2023/02/24	1	33.30	0	0.00	33.30	1	15,527	0.01%
2023/02/23	1	33.75	0	0.00	33.65	1	15,376	0.01%
2023/02/20	0	0.00	41.1	34.05	34.05	-41.1	15,875	-0.26%
2023/02/16	0	0.00	2	33.80	33.40	-2	16,297	-0.01%
2023/02/15	1	33.30	0	0.00	33.40	1	16,273	0.01%
2023/02/14	0	0.00	15	33.40	33.55	-15	16,268	-0.09%
2023/02/13	10	32.80	12	32.98	33.30	-2	16,281	-0.01%
2023/02/10	0.1	32.60	0	0.00	32.60	0.1	16,211	0.00%
2023/02/09	1	32.10	0	0.00	32.10	1	16,282	0.01%
2023/02/08	6	32.13	0	0.00	32.15	6	16,434	0.04%
2023/02/07	0	0.00	10	32.30	32.25	-10	16,442	-0.06%
2023/02/06	3	32.20	0	0.00	32.10	3	16,602	0.02%
2023/02/02	2	32.53	0	0.00	32.85	2	16,812	0.01%
2023/01/31	4	32.11	0	0.00	31.95	4	16,717	0.02%
2023/01/30	0	0.00	1	32.50	32.60	-1	16,634	-0.01%
2023/01/17	0.1	31.95	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	1	32.00	6	31.95	32.00	-5	16,381	-0.03%
2023/01/09	0	0.00	77.3	31.50	31.70	-77.3	17,325	-0.45%
2023/01/04	1	30.30	0	0.00	30.40	1	17,687	0.01%
2022/12/27	1	30.65	0	0.00	30.65	1	18,372	0.01%
2022/12/21	10	30.55	50	30.60	30.50	-40	20,038	-0.20%
2022/12/20	6	30.49	0	0.00	30.65	6	20,406	0.03%
2022/12/19	1	30.55	0	0.00	30.65	1	20,429	0.00%
2022/12/15	0	0.00	27	31.30	31.15	-27	20,411	-0.13%
2022/12/13	2	30.93	1	31.25	30.80	1	20,352	0.00%
2022/12/08	3	30.70	3	30.75	31.10	0	20,527	0.00%
2022/12/06	6	31.03	0	0.00	30.95	6	20,487	0.03%
2022/12/05	96	31.11	0	0.00	31.05	96	20,419	0.47%
2022/12/02	1	31.30	0	0.00	31.10	1	20,398	0.00%
2022/12/01	0	0.00	1	31.85	31.55	-1	20,356	0.00%
2022/11/23	1	31.20	0	0.00	31.10	1	19,207	0.01%
2022/11/22	50	30.75	0	0.00	30.90	50	19,133	0.26%
2022/11/21	50	30.40	0	0.00	30.55	50	19,065	0.26%
2022/11/18	13	30.26	0	0.00	30.20	13	19,009	0.07%
2022/11/17	1	30.60	0	0.00	30.85	1	18,811	0.01%
2022/11/15	1	31.15	0	0.00	31.15	1	18,676	0.01%
2022/11/14	2	30.85	0	0.00	31.30	2	18,526	0.01%
2022/11/10	1	29.95	0	0.00	30.00	1	18,057	0.01%
2022/11/09	0	0.00	2	30.60	30.50	-2	18,077	-0.01%
2022/11/07	1	29.80	0	0.00	30.20	1	18,153	0.01%
2022/11/04	1	29.30	0.1	29.60	29.55	0.9	18,558	0.00%
2022/11/03	1	29.10	0	0.00	29.10	1	19,100	0.01%
2022/11/02	1	29.35	0	0.00	29.35	1	19,330	0.01%
2022/11/01	3	29.82	0	0.00	29.75	3	19,212	0.02%
2022/10/25	1	29.50	4	29.70	29.95	-3	18,971	-0.02%
2022/10/21	1	29.60	0.2	29.65	29.70	0.8	18,949	0.00%
2022/10/20	1.2	28.48	0	0.00	29.20	1.2	18,830	0.01%
2022/10/19	3	29.23	2	29.45	29.00	1	18,464	0.01%
2022/10/18	6	29.40	2	29.55	29.70	4	18,376	0.02%
2022/10/14	8	29.48	0	0.00	29.40	8	18,135	0.04%
2022/10/13	0	0.00	10	29.95	29.75	-10	17,917	-0.06%
2022/10/11	2	30.15	1	30.25	30.05	1	17,569	0.01%
2022/10/07	1	31.05	0	0.00	31.00	1	17,288	0.01%
2022/10/04	2	30.65	0	0.00	30.70	2	17,385	0.01%
2022/10/03	1	30.60	0	0.00	30.65	1	17,214	0.01%
2022/09/30	1	31.15	0	0.00	31.15	1	16,923	0.01%
2022/09/29	3.1	31.67	0	0.00	31.80	3.1	16,572	0.02%
2022/09/28	6	31.90	0	0.00	31.95	6	16,247	0.04%
2022/09/27	4.1	32.55	0	0.00	32.45	4.1	15,819	0.03%
2022/09/26	0.7	33.50	0	0.00	33.35	0.7	15,591	0.00%
2022/09/20	2	34.55	0	0.00	34.45	2	15,555	0.01%
2022/09/19	1	34.50	2	34.45	34.45	-1	15,640	-0.01%
2022/09/16	0	0.00	2	34.70	34.50	-2	15,802	-0.01%
2022/09/15	3	34.50	0	0.00	34.55	3	15,945	0.02%
2022/09/12	0	0.00	4	35.43	35.55	-4	17,740	-0.02%
2022/09/07	2	34.90	0	0.00	34.95	2	18,810	0.01%
2022/09/02	2	35.15	0	0.00	35.00	2	19,485	0.01%
2022/09/01	3	35.13	0	0.00	35.15	3	19,537	0.02%
2022/08/31	0	0.00	5	35.40	35.90	-5	19,580	-0.03%
2022/08/29	1	35.50	0	0.00	35.50	1	19,511	0.01%
2022/08/24	25	35.19	0	0.00	35.10	25	19,915	0.13%
2022/08/23	24	35.44	0	0.00	35.20	24	20,507	0.12%
2022/08/19	0	0.00	2	35.80	35.80	-2	20,714	-0.01%
2022/08/17	20	35.63	0	0.00	35.75	20	20,909	0.10%
2022/08/15	12	35.62	0	0.00	35.60	12	21,009	0.06%
2022/08/12	2	35.65	0	0.00	35.70	2	21,088	0.01%
2022/08/11	13	35.90	1	35.90	35.80	12	21,153	0.06%
2022/08/10	7	37.17	0	0.00	37.20	7	20,871	0.03%
2022/08/09	0	0.00	25	36.34	36.90	-25	20,432	-0.12%
2022/08/08	12	35.89	13	35.93	36.00	-1	20,328	0.00%
2022/08/05	0	0.00	9	36.00	35.85	-9	20,596	-0.04%
2022/08/04	9	35.71	9	35.65	35.65	0	20,844	0.00%
2022/08/03	2	35.55	9	35.60	35.60	-7	20,975	-0.03%
2022/08/02	0	0.00	9	35.60	35.70	-9	21,221	-0.04%
2022/08/01	0	0.00	9	35.50	35.55	-9	21,482	-0.04%
2022/07/22	0	0.00	5	34.90	34.90	-5	22,258	-0.02%
2022/07/21	0	0.00	1	34.30	34.45	-1	22,434	0.00%
2022/07/15	11	34.07	0	0.00	33.90	11	23,350	0.05%
2022/07/14	6	34.90	0	0.00	34.55	6	23,643	0.03%
2022/07/13	0	0.00	2	34.90	34.85	-2	23,883	-0.01%
2022/07/12	5	33.46	0	0.00	33.45	5	24,119	0.02%
2022/07/11	1	34.40	0	0.00	34.30	1	24,310	0.00%
2022/07/08	1	35.10	0	0.00	35.05	1	24,688	0.00%
2022/07/07	1	34.90	0	0.00	35.15	1	24,896	0.00%
2022/06/30	1	35.30	0	0.00	35.30	1	25,991	0.00%
2022/06/23	20	36.30	30.1	35.54	35.35	-10.1	26,141	-0.04%
2022/06/20	2	35.30	0	0.00	34.60	2	25,138	0.01%
2022/06/17	0	0.00	5	35.20	35.30	-5	24,571	-0.02%
2022/06/15	3	36.05	0	0.00	36.20	3	23,985	0.01%
2022/06/13	1	35.95	0	0.00	36.50	1	24,410	0.00%
2022/06/10	1	36.80	80	36.83	37.10	-79	24,131	-0.33%
2022/06/09	5	37.10	0	0.00	37.15	5	24,116	0.02%
2022/06/08	0	0.00	20	37.70	37.70	-20	23,909	-0.08%
2022/06/07	3	37.40	0	0.00	37.70	3	24,006	0.01%
2022/06/06	2	37.80	0	0.00	37.80	2	23,969	0.01%
2022/06/01	3	38.45	10	38.50	38.20	-7	24,290	-0.03%
2022/05/20	0	0.00	10	37.00	37.10	-10	24,334	-0.04%
2022/05/18	0	0.00	1	37.40	37.50	-1	24,200	0.00%
2022/05/17	2	36.45	0	0.00	36.45	2	24,032	0.01%
2022/05/16	3	36.40	0	0.00	36.90	3	23,972	0.01%
2022/05/13	1	36.95	0	0.00	36.95	1	23,752	0.00%
2022/05/11	1	38.25	0	0.00	38.35	1	23,358	0.00%
2022/05/10	0.6	38.30	0	0.00	38.20	0.6	23,272	0.00%
2022/05/09	1	38.00	0	0.00	38.00	1	23,158	0.00%
2022/05/05	3	39.77	0	0.00	39.85	3	23,268	0.01%
2022/05/04	1	40.90	0	0.00	40.85	1	22,935	0.00%
2022/04/26	0	0.00	2	41.90	41.95	-2	22,892	-0.01%
2022/04/25	0	0.00	6.1	41.65	41.55	-6.1	22,814	-0.03%
2022/04/22	5	41.45	2	41.50	41.55	3	22,680	0.01%
2022/04/21	7	40.92	0	0.00	41.00	7	22,660	0.03%
2022/04/20	6	41.12	0	0.00	41.75	6	22,756	0.03%
2022/04/19	1	41.85	0	0.00	41.50	1	22,593	0.00%
2022/04/18	6	41.51	2	41.60	41.90	4	22,623	0.02%
2022/04/15	5	43.20	6	42.90	42.85	-1	22,231	0.00%
2022/04/14	20	43.85	9.2	43.69	43.10	10.8	22,188	0.05%
2022/04/13	0.1	44.90	0	0.00	44.95	0.1	21,917	0.00%
2022/04/12	0.1	44.50	0	0.00	44.45	0.1	21,815	0.00%
2022/04/11	0.1	44.75	0	0.00	44.65	0.1	21,804	0.00%
2022/04/08	0.1	44.30	1	44.35	44.35	-1	21,693	0.00%
2022/04/07	5	44.60	9	44.42	44.10	-4	21,521	-0.02%
2022/04/06	3	42.90	2	43.68	44.05	1	20,847	0.00%
2022/04/01	2	42.80	0	0.00	43.10	2	20,525	0.01%
2022/03/31	0	0.00	1	42.95	42.90	-1	20,361	0.00%
2022/03/24	1.1	42.06	0	0.00	42.25	1.1	19,863	0.01%
2022/03/23	0	0.00	2	41.75	42.35	-2	20,104	-0.01%
2022/03/18	0	0.00	1	40.60	40.45	-1	19,688	-0.01%
2022/03/17	0	0.00	3	40.30	40.05	-3	19,291	-0.02%
2022/03/16	3	38.85	0	0.00	39.50	3	19,042	0.02%
2022/03/09	0.3	37.70	0	0.00	37.40	0.3	18,913	0.00%
2022/03/07	0	0.00	0.5	37.35	37.65	-0.5	18,541	0.00%
2022/03/04	0.1	38.00	35	37.80	38.00	-34.9	18,838	-0.19%
2022/03/02	0.1	38.05	0	0.00	38.10	0.1	19,001	0.00%
2022/03/01	0.3	38.15	5	37.55	38.20	-4.7	18,897	-0.03%
2022/02/25	6	37.43	5	37.50	37.60	1	18,700	0.01%
2022/02/24	1	37.60	0	0.00	37.70	1	18,282	0.01%
2022/02/22	8	37.44	0	0.00	37.60	8	17,974	0.04%
2022/02/21	14	37.76	0	0.00	38.00	14	17,683	0.08%
2022/02/18	2	38.13	0	0.00	38.10	2	17,511	0.01%
2022/02/14	10.1	38.08	0	0.00	38.45	10.1	17,356	0.06%
2022/02/10	8	38.29	0	0.00	38.70	8	17,302	0.05%
2022/02/09	0.1	38.85	1	38.90	38.80	-0.9	17,119	-0.01%
2022/02/08	0	0.00	4	38.85	38.95	-4	16,979	-0.02%
2022/02/07	0	0.00	2	37.73	38.00	-2	16,457	-0.01%
2022/01/25	2	36.40	0	0.00	36.90	2	16,116	0.01%
2022/01/18	5	36.95	0	0.00	37.25	5	15,666	0.03%
2022/01/17	1	36.90	0	0.00	37.05	1	15,532	0.01%
2022/01/14	1	37.25	0	0.00	37.45	1	15,445	0.01%
2022/01/13	0	0.00	1	37.50	37.85	-1	15,365	-0.01%
2022/01/12	1	36.90	0	0.00	37.00	1	14,982	0.01%
2022/01/11	0	0.00	2	36.80	37.00	-2	14,812	-0.01%
2022/01/06	0	0.00	2	35.65	36.00	-2	14,480	-0.01%
2022/01/05	1	35.35	2	35.40	35.55	-1	14,401	-0.01%
2022/01/04	1	35.40	0	0.00	35.55	1	14,513	0.01%
2022/01/03	2	35.30	10	35.36	35.35	-8	14,429	-0.06%
2021/12/29	30	35.61	8	35.55	35.60	22	14,475	0.15%
2021/12/28	0	0.00	1	35.55	35.60	-1	14,534	-0.01%
2021/12/27	10	35.60	0	0.00	35.60	10	14,543	0.07%
2021/12/23	1	35.55	0	0.00	35.50	1	14,804	0.01%
2021/12/22	1	35.60	0	0.00	35.65	1	14,903	0.01%
2021/12/20	1	35.65	0	0.00	36.00	1	14,718	0.01%
2021/12/17	0	0.00	7	35.60	35.90	-7	14,516	-0.05%
2021/12/16	1	35.20	11	35.35	35.60	-10	14,226	-0.07%
2021/12/15	1.1	35.25	0	0.00	35.20	1.1	14,286	0.01%
2021/12/10	0	0.00	2	35.60	35.65	-2	14,470	-0.01%
2021/12/09	1	35.05	0	0.00	35.30	1	14,411	0.01%
2021/12/08	0	0.00	3	35.15	35.20	-3	14,402	-0.02%
2021/12/03	1	34.15	0	0.00	34.15	1	13,963	0.01%
2021/12/01	1.2	34.09	1	33.85	34.15	0.2	13,857	0.00%
2021/11/30	1	33.75	0	0.00	34.20	1	14,025	0.01%
2021/11/29	1	33.90	2	33.90	33.90	-1	13,373	-0.01%
2021/11/26	1	34.00	0	0.00	33.90	1	13,316	0.01%
2021/11/25	2	34.20	0	0.00	34.50	2	13,369	0.01%
2021/11/24	0	0.00	0.2	34.25	34.35	-0.2	13,445	0.00%
2021/11/23	0.1	34.15	0	0.00	34.10	0.1	13,526	0.00%
2021/11/22	0.1	34.45	0	0.00	34.15	0.1	13,527	0.00%
2021/11/18	0	0.00	2	34.70	34.70	-2	13,414	-0.01%
2021/11/08	2	33.55	0	0.00	33.60	2	15,869	0.01%
2021/11/02	0	0.00	4	33.30	33.30	-4	17,037	-0.02%
2021/11/01	0.8	33.35	0	33.35	33.30	0.7	17,036	0.00%
2021/10/27	1	33.35	0	0.00	33.35	1	17,331	0.01%
2021/10/26	0	0.00	2	33.40	33.45	-2	17,520	-0.01%
2021/10/22	0	0.00	1	33.00	33.05	-1	17,462	-0.01%
2021/10/21	2	32.95	0	0.00	32.95	2	17,366	0.01%
2021/10/20	1.8	32.85	0	0.00	32.90	1.8	17,206	0.01%
2021/10/12	0.2	32.25	0	0.00	32.45	0.2	17,261	0.00%
2021/10/07	0.6	32.44	0	0.00	32.40	0.6	17,250	0.00%
2021/10/05	1.1	32.00	0	0.00	32.05	1.1	17,257	0.01%
2021/10/01	0.1	32.05	0	0.00	32.05	0.1	17,277	0.00%
2021/09/29	0.1	32.25	0	0.00	32.05	0.1	17,088	0.00%
2021/09/24	1	32.40	0	0.00	32.40	1	17,017	0.01%
2021/09/23	0.1	32.40	0	0.00	32.40	0.1	17,042	0.00%
2021/09/22	2.1	31.96	0	0.00	32.10	2.1	17,109	0.01%
2021/09/14	0	32.40	3	32.50	32.50	-3	16,823	-0.02%
2021/09/13	3.3	32.25	0	0.00	32.30	3.3	16,868	0.02%
2021/09/10	0	0.00	4	32.38	32.45	-4	17,008	-0.02%
2021/09/09	0	0.00	2	32.25	32.30	-2	17,295	-0.01%
2021/09/08	2	32.35	0	0.00	32.50	2	17,339	0.01%
2021/09/06	35	32.45	0	0.00	32.50	35	17,514	0.20%
2021/09/02	1.3	32.16	0	0.00	32.10	1.3	17,474	0.01%
2021/09/01	1	32.50	0	0.00	32.55	1	17,573	0.01%
2021/08/31	0.1	32.40	0	0.00	32.80	0.1	17,556	0.00%
2021/08/30	10	32.00	0	0.00	32.45	10	17,459	0.06%
2021/08/27	0	0.00	1	31.75	32.00	-1	17,403	-0.01%
2021/08/26	0.1	31.35	0	0.00	31.45	0.1	17,412	0.00%
2021/08/25	0.2	31.50	0	0.00	31.45	0.2	17,546	0.00%
2021/08/24	1.6	31.31	2	31.25	31.35	-0.5	17,544	0.00%
2021/08/23	2.1	31.16	0	0.00	31.05	2.1	17,640	0.01%
2021/08/20	0.1	31.23	0	0.00	31.45	0.1	17,588	0.00%
2021/08/19	0.2	31.40	1	31.35	31.30	-0.8	18,782	0.00%
2021/08/18	17.1	31.38	0	0.00	31.45	17.1	18,614	0.09%
2021/08/17	5.1	31.45	2	31.40	31.45	3.1	18,568	0.02%
2021/08/16	10.1	31.00	0	0.00	31.05	10.1	18,418	0.05%
2021/08/13	0.1	31.17	45	30.86	31.05	-44.9	18,336	-0.24%
2021/08/12	33.3	30.78	0	0.00	30.70	33.3	18,211	0.18%
2021/08/11	1.1	33.00	95	33.09	33.05	-93.9	16,812	-0.56%
2021/08/10	18.1	33.06	0	0.00	33.05	18.1	16,424	0.11%
2021/08/09	5	33.10	0	0.00	33.20	5	16,576	0.03%
2021/08/06	0	33.20	11	33.20	33.20	-11	16,638	-0.07%
2021/08/05	0	33.20	2	33.15	33.15	-2	16,933	-0.01%
2021/08/04	0	33.10	10	33.10	33.15	-10	17,814	-0.06%
2021/08/03	15.1	33.00	0	0.00	33.10	15.1	18,045	0.08%
2021/08/02	5	32.90	0	0.00	33.00	5	18,285	0.03%
2021/07/30	9.1	32.94	5	33.10	33.10	4.1	18,291	0.02%
2021/07/29	0.1	33.00	0	0.00	33.10	0.1	18,240	0.00%
2021/07/28	2.6	32.91	0	0.00	33.00	2.6	18,372	0.01%
2021/07/27	0	0.00	4	33.00	33.05	-4	18,538	-0.02%
2021/07/26	0.1	33.05	1	32.90	33.00	-1	18,744	-0.01%
2021/07/23	0.3	33.04	0	0.00	33.10	0.3	18,947	0.00%
2021/07/22	0	0.00	5	33.10	33.05	-5	19,057	-0.03%
2021/07/21	0	32.90	1	32.85	32.90	-1	19,085	-0.01%
2021/07/20	0.1	32.95	0	0.00	32.80	0.1	19,171	0.00%
2021/07/19	0.1	32.90	5	33.05	33.10	-5	19,220	-0.03%
2021/07/16	1	32.90	0	0.00	33.00	1	19,269	0.01%
2021/07/14	2	32.75	0	0.00	32.95	2	19,311	0.01%
2021/07/09	0.1	32.75	0	0.00	32.90	0.1	19,566	0.00%
2021/07/08	0.1	32.85	0	0.00	32.80	0.1	19,595	0.00%
2021/07/07	8	32.80	0	0.00	32.80	8	19,619	0.04%
2021/07/05	0	0.00	1	32.65	32.75	-1	19,692	-0.01%
2021/07/01	0.1	32.75	0	0.00	32.65	0.1	19,794	0.00%
2021/06/30	0	0.00	22	32.81	32.85	-22	19,828	-0.11%
2021/06/29	4	32.55	2	32.65	32.55	2	19,923	0.01%
2021/06/28	0	32.90	2	32.80	32.75	-2	19,955	-0.01%
2021/06/25	0	0.00	5	32.90	32.90	-5	20,020	-0.02%
2021/06/24	0	0.00	7	32.77	32.60	-7	20,068	-0.03%
2021/06/23	2	32.80	0	0.00	32.75	2	20,104	0.01%
2021/06/21	3	32.60	0	0.00	32.50	3	20,002	0.02%
2021/06/11	0	33.00	0	0.00	32.90	0	20,597	0.00%
2021/06/10	0	32.90	0	0.00	33.10	0	20,815	0.00%
2021/06/09	7.1	32.77	0.1	32.90	32.95	7	20,929	0.03%
2021/06/04	0	0.00	5	33.00	33.00	-5	21,510	-0.02%
2021/06/03	20.1	32.96	0	0.00	33.00	20.1	22,265	0.09%
2021/06/02	2	32.95	0	0.00	33.15	2	22,516	0.01%
2021/05/31	0.1	33.00	0	0.00	33.10	0.1	22,750	0.00%
2021/05/28	0.1	32.94	0	0.00	33.10	0.1	22,825	0.00%
2021/05/24	0	0.00	51	32.65	32.60	-51	22,629	-0.23%
2021/05/21	0	0.00	1	32.50	32.50	-1	22,754	0.00%
2021/05/20	0	0.00	1	32.10	32.10	-1	22,754	0.00%
2021/05/17	3.1	31.06	0	0.00	31.10	3.1	23,242	0.01%
2021/05/14	0	0.00	1	31.65	31.70	-1	23,015	0.00%
2021/05/13	2	31.80	0	0.00	31.40	2	22,822	0.01%
2021/05/12	0.3	31.31	2	32.20	31.35	-1.7	22,400	-0.01%
2021/05/10	2	33.00	2	33.00	33.00	0	21,379	0.00%
2021/05/07	1	32.55	0	0.00	32.60	1	21,463	0.00%
2021/05/04	0	0.00	51	32.12	32.10	-51	21,666	-0.24%
2021/04/29	0	0.00	4	32.71	32.65	-4	21,595	-0.02%
2021/04/28	0	0.00	2	32.60	32.60	-2	21,534	-0.01%
2021/04/20	2	32.45	0	0.00	32.55	2	22,124	0.01%
2021/04/16	0	0.00	0.9	31.95	32.05	-0.9	21,903	0.00%
2021/04/15	0	0.00	2	31.90	31.90	-2	22,220	-0.01%
2021/04/14	1	31.85	0	0.00	31.90	1	22,428	0.00%
2021/04/13	0	0.00	2	31.90	31.85	-2	22,576	-0.01%
2021/04/12	0	0.00	1	31.75	31.65	-1	22,591	0.00%
2021/04/09	1	31.55	0	0.00	31.55	1	22,695	0.00%
2021/04/06	0	0.00	2	32.00	32.00	-2	22,931	-0.01%
2021/03/31	0	0.00	2	31.90	31.90	-2	22,720	-0.01%
2021/03/25	2	31.45	0.4	31.45	31.60	1.6	22,670	0.01%
2021/03/18	0	0.00	52	31.45	31.40	-52	22,448	-0.23%
2021/03/17	1	31.30	0	0.00	31.45	1	22,362	0.00%
2021/03/16	0	0.00	1	31.35	31.35	-1	22,106	0.00%
2021/03/15	50	31.05	26	30.91	31.00	24	22,104	0.11%
2021/03/12	2	30.70	1	30.65	30.65	1	22,176	0.00%
2021/03/11	0.1	30.75	4	31.00	30.75	-3.9	22,324	-0.02%
2021/03/10	1	30.60	35	30.55	30.60	-34	21,966	-0.15%
2021/03/09	0	0.00	18	30.31	30.60	-18	21,704	-0.08%
2021/02/26	6	29.50	0	0.00	29.20	6	20,886	0.03%
2021/02/25	0	0.00	2	29.65	29.65	-2	20,367	-0.01%
2021/02/24	10	29.44	10	29.60	29.30	0	20,198	0.00%
2021/02/23	20	29.50	0	0.00	29.55	20	19,864	0.10%
2021/02/22	2	29.15	0	0.00	29.10	2	19,714	0.01%
2021/02/18	0	0.00	30	29.30	29.25	-30	19,756	-0.15%
2021/02/17	1	29.45	12	29.50	29.40	-11	19,819	-0.06%
2021/02/05	13	28.80	0	0.00	28.80	13	19,267	0.07%
2021/02/01	0	0.00	1	28.60	28.65	-1	19,843	-0.01%
2021/01/29	11.1	28.49	0	0.00	28.15	11.1	19,797	0.06%
2021/01/27	1	28.75	0	0.00	28.70	1	19,074	0.01%
2021/01/22	5	28.70	0	0.00	28.60	5	18,839	0.03%
2021/01/21	6	28.91	0	0.00	28.70	6	18,765	0.03%
2021/01/18	2	29.05	0	0.00	29.15	2	18,216	0.01%
2021/01/15	0	0.00	13	29.35	29.30	-13	18,020	-0.07%
2021/01/12	0	0.00	12	29.88	29.75	-12	17,692	-0.07%
2021/01/08	0	0.00	5	29.80	30.00	-5	17,529	-0.03%
2021/01/07	0	0.00	98	29.55	29.75	-98	17,196	-0.57%
2021/01/05	25	29.82	0	0.00	29.85	25	16,804	0.15%
2021/01/04	0	0.00	1	29.80	29.90	-1	16,891	-0.01%
2020/12/30	0	0.00	6	29.82	29.90	-6	16,621	-0.04%
2020/12/29	3	29.45	0	0.00	29.55	3	16,444	0.02%
2020/12/28	2	29.35	0	0.00	29.55	2	16,548	0.01%
2020/12/25	0	0.00	2	29.33	29.35	-2	16,562	-0.01%
2020/12/23	1	29.30	0	0.00	29.45	1	16,965	0.01%
2020/12/22	0	0.00	27.9	29.60	29.65	-27.9	17,276	-0.16%
2020/12/17	0	0.00	2	29.45	29.50	-2	18,815	-0.01%
2020/12/10	1	28.85	0	0.00	28.80	1	19,320	0.01%
2020/12/09	7	28.80	0	0.00	28.75	7	19,367	0.04%
2020/11/23	17	29.65	0	0.00	29.70	17	20,407	0.08%
2020/11/19	0	0.00	5	29.60	29.60	-5	20,887	-0.02%
2020/11/18	0	0.00	15	29.56	29.65	-15	21,018	-0.07%
2020/11/16	0	0.00	2	29.50	29.45	-2	21,632	-0.01%
2020/11/13	0	0.00	1	29.15	29.35	-1	21,736	0.00%
2020/11/12	1	29.25	7	29.15	29.20	-6	21,959	-0.03%
2020/11/11	0	0.00	14	29.53	29.70	-14	22,202	-0.06%
2020/11/09	0	0.00	12	28.75	28.75	-12	23,084	-0.05%
2020/10/30	1	27.65	0	0.00	27.55	1	24,502	0.00%
2020/10/29	4	27.55	0	0.00	27.50	4	24,416	0.02%
2020/10/22	10	27.65	0	0.00	27.80	10	25,260	0.04%
2020/10/21	4	27.70	0	0.00	27.65	4	25,517	0.02%
2020/10/19	5	27.85	0	0.00	27.80	5	25,840	0.02%
2020/10/16	1	27.80	0	0.00	27.70	1	26,062	0.00%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/12	0	0.00	7	28.00	28.25	-7	26,770	-0.03%
2020/10/08	5	27.90	0	0.00	28.00	5	26,916	0.02%
2020/09/30	14	27.85	0	0.00	27.80	14	27,278	0.05%
2020/09/29	1	28.05	0	0.00	27.80	1	27,367	0.00%
2020/09/28	0	0.00	2	27.90	27.90	-2	27,419	-0.01%
2020/09/25	5	27.44	0	0.00	27.45	5	27,437	0.02%
2020/09/24	16	27.09	1	27.10	27.00	15	27,342	0.05%
2020/09/23	4	27.78	0	0.00	27.50	4	26,687	0.01%
2020/09/22	13	27.96	0	0.00	27.85	13	26,163	0.05%
2020/09/21	12	28.33	2	28.30	28.20	10	25,733	0.04%
2020/09/17	1	28.55	0	0.00	28.55	1	25,219	0.00%
2020/09/15	1	28.55	0	0.00	28.65	1	25,323	0.00%
2020/09/14	2	28.55	0	0.00	28.65	2	25,653	0.01%
2020/09/11	2	28.60	0	0.00	28.65	2	25,641	0.01%
2020/09/10	12	28.65	0	0.00	28.75	12	25,499	0.05%
2020/09/09	2	28.70	0	0.00	28.75	2	25,415	0.01%
2020/09/07	5	28.65	0	0.00	28.85	5	25,489	0.02%
2020/09/04	3	28.70	2	28.70	28.65	1	25,553	0.00%
2020/09/03	5	28.90	0	0.00	28.90	5	25,240	0.02%
2020/09/02	3	28.82	0	0.00	28.90	3	25,171	0.01%
2020/09/01	5	29.03	0	0.00	29.05	5	24,950	0.02%
2020/08/31	2	29.30	0	0.00	29.25	2	24,540	0.01%
2020/08/28	3	29.43	0	0.00	29.40	3	24,478	0.01%
2020/08/27	2	29.45	0	0.00	29.40	2	24,516	0.01%
2020/08/21	16	29.66	40	29.60	29.60	-24	24,031	-0.10%
2020/08/20	7	29.43	0	0.00	29.40	7	23,806	0.03%
2020/08/19	50	30.09	0	0.00	29.90	50	23,199	0.22%
2020/08/18	3	29.98	0	0.00	29.95	3	22,898	0.01%
2020/08/17	11	29.98	0	0.00	30.00	11	22,763	0.05%
2020/08/14	20	30.11	0	0.00	30.05	20	22,434	0.09%
2020/08/13	125	30.45	0	0.00	30.40	125	22,193	0.56%	大買/鉅額交易
2020/08/12	0	0.00	14	32.48	32.35	-14	21,244	-0.07%
2020/08/11	0	0.00	39	32.46	32.45	-39	20,911	-0.19%
2020/08/10	0	0.00	13	32.48	32.50	-13	20,871	-0.06%
2020/08/07	0	0.00	9	32.50	32.45	-9	20,842	-0.04%
2020/08/06	0	0.00	9	32.29	32.45	-9	20,618	-0.04%
2020/07/28	2	31.30	0	0.00	31.65	2	21,003	0.01%
2020/07/27	2	31.95	0	0.00	31.60	2	21,244	0.01%
2020/07/20	0	0.00	1	32.30	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	22	32.15	32.25	-22	21,447	-0.10%
2020/07/15	2	32.08	0	0.00	32.15	2	21,502	0.01%
2020/07/09	0	0.00	3	32.17	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	1	31.95	32.05	-1	21,952	0.00%
2020/07/07	10	32.00	0	0.00	32.00	10	22,004	0.05%
2020/07/06	0.2	31.95	0	0.00	31.95	0.2	21,866	0.00%
2020/07/03	5	31.55	0	0.00	31.55	5	21,985	0.02%
2020/06/30	2	30.95	0	0.00	30.90	2	22,555	0.01%
2020/06/29	16	30.88	0	0.00	30.90	16	22,655	0.07%
2020/06/15	1	31.50	0	0.00	31.30	1	25,651	0.00%
2020/06/11	0	0.00	3	32.05	31.80	-3	26,946	-0.01%
2020/06/10	0	0.00	2	32.10	32.10	-2	27,483	-0.01%
2020/06/08	0	0.00	202	31.53	31.80	-202	29,444	-0.69%	大賣/鉅額交易
2020/06/04	0	0.00	1	31.40	31.40	-1	30,063	0.00%
2020/06/03	0.5	31.30	0	0.00	31.30	0.5	30,625	0.00%
2020/05/27	0	0.00	1	30.75	30.70	-1	30,920	0.00%
2020/05/26	0	0.00	1	30.70	30.65	-1	31,184	0.00%
2020/05/25	2	30.43	0	0.00	30.35	2	31,426	0.01%
2020/05/14	0	0.00	2	30.25	30.25	-2	31,745	-0.01%
2020/05/12	2	30.25	0	0.00	30.30	2	31,423	0.01%
2020/05/11	1	30.50	6	30.28	30.40	-5	31,335	-0.02%
2020/05/08	2	30.00	0	0.00	30.00	2	31,225	0.01%
2020/04/29	0	0.00	4	29.94	29.95	-4	30,607	-0.01%
2020/04/28	100	29.25	1	29.30	29.45	99	30,449	0.33%
2020/04/27	100	28.70	0	0.00	28.70	100	30,981	0.32%
2020/04/22	2	28.23	0	0.00	28.30	2	30,595	0.01%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/15	0	0.00	2	29.15	29.20	-2	30,187	-0.01%
2020/04/14	0	0.00	2	28.70	28.85	-2	30,091	-0.01%
2020/04/13	1	28.55	1	28.75	28.60	0	29,827	0.00%
2020/04/10	0	0.00	8	29.02	29.15	-8	29,679	-0.03%
2020/04/09	0	0.00	1	28.50	28.50	-1	29,497	0.00%
2020/04/07	0	0.00	1	28.75	28.40	-1	29,074	0.00%
2020/04/01	3	28.15	0	0.00	28.05	3	28,288	0.01%
2020/03/31	1	28.70	0	0.00	28.45	1	27,982	0.00%
2020/03/27	0	0.00	1	28.60	28.65	-1	27,360	0.00%
2020/03/25	2	27.85	0	0.00	27.95	2	26,954	0.01%
2020/03/24	2	27.53	2	28.15	27.35	0	26,639	0.00%
2020/03/23	1	27.00	0	0.00	27.00	1	26,334	0.00%
2020/03/20	1	27.05	2	27.43	27.95	-1	25,939	0.00%
2020/03/19	1	27.30	0	0.00	26.40	1	25,123	0.00%
2020/03/18	2	28.05	1	27.95	28.00	1	24,282	0.00%
2020/03/17	2	28.13	1	28.10	28.00	1	23,762	0.00%
2020/03/13	8	29.16	0	0.00	30.00	8	22,027	0.04%
2020/03/12	40	30.25	49	30.26	30.20	-9	20,576	-0.04%
2020/03/10	1	31.30	0	0.00	31.35	1	19,364	0.01%
2020/03/09	15	31.85	0	0.00	31.75	15	18,768	0.08%
2020/02/27	1	32.25	0	0.00	32.35	1	17,772	0.01%
2020/02/24	2	32.85	0	0.00	32.70	2	17,097	0.01%
2020/02/21	0	0.00	1	33.45	33.20	-1	16,873	-0.01%
2020/02/20	0.1	33.60	0	0.00	33.60	0.1	16,748	0.00%
2020/02/19	0	0.00	3	33.35	33.45	-3	16,456	-0.02%
2020/02/18	0	0.00	1	32.85	32.90	-1	16,293	-0.01%
2020/02/12	1	32.20	0	0.00	32.10	1	16,323	0.01%
2020/02/06	0	0.00	2	32.20	32.35	-2	16,688	-0.01%
2020/01/30	13	31.49	0	0.00	31.20	13	16,247	0.08%
2020/01/20	0.1	32.35	1	32.30	32.35	-0.9	15,492	-0.01%
2020/01/14	0.2	32.00	1	32.05	32.00	-0.8	15,350	-0.01%
2020/01/13	0	0.00	2	31.55	31.70	-2	15,252	-0.01%
2020/01/07	0	0.00	2	30.60	30.60	-2	14,864	-0.01%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/19	1	30.50	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0.2	30.65	0	0.00	30.65	0.2	16,336	0.00%
2019/12/12	9	30.19	0	0.00	30.15	9	16,064	0.06%
2019/12/11	10	30.05	0	0.00	30.10	10	16,055	0.06%
2019/12/10	3	30.15	0	0.00	30.20	3	16,007	0.02%
2019/12/09	1	30.10	0	0.00	30.15	1	16,160	0.01%
2019/11/27	0	0.00	7	30.66	30.70	-7	16,664	-0.04%
2019/11/26	0	0.00	5	30.65	30.40	-5	16,621	-0.03%
2019/11/21	1	30.35	0	0.00	30.35	1	16,594	0.01%
2019/11/19	0.2	30.70	0	0.00	30.70	0.2	16,477	0.00%
2019/11/07	3	30.65	0	0.00	30.50	3	18,872	0.02%
2019/10/29	0	0.00	30	29.70	29.70	-30	19,753	-0.15%
2019/10/18	20	29.08	0	0.00	29.10	20	19,606	0.10%
2019/10/17	0.6	29.25	0	0.00	29.25	0.6	19,485	0.00%
2019/10/15	20	29.03	0	0.00	29.15	20	19,569	0.10%
2019/10/09	10	29.00	0	0.00	29.00	10	19,613	0.05%
2019/10/04	5	28.70	0	0.00	28.85	5	19,455	0.03%
2019/10/03	7	28.65	0	0.00	28.75	7	19,455	0.04%
2019/09/26	12	28.80	0	0.00	28.80	12	19,260	0.06%
2019/09/25	22	28.74	0	0.00	28.80	22	19,385	0.11%
2019/09/24	1	29.05	0	0.00	29.05	1	19,224	0.01%
2019/09/23	1	29.15	0	0.00	29.20	1	19,350	0.01%
2019/09/20	1	29.15	30	29.20	29.30	-29	19,626	-0.15%
2019/09/17	5	29.20	0	0.00	29.20	5	19,701	0.03%
2019/09/12	15	29.52	15	29.42	29.30	0	20,694	0.00%
2019/09/10	30	29.40	0	0.00	29.55	30	21,221	0.14%
2019/09/06	20	28.65	26	28.77	28.80	-6	21,301	-0.03%
2019/09/04	5	28.38	0	0.00	28.45	5	22,301	0.02%
2019/09/02	8	28.28	0	0.00	28.45	8	22,721	0.04%
2019/08/30	1.2	28.29	0	0.00	28.75	1.2	22,936	0.01%
2019/08/27	9	27.92	5	27.85	28.00	4	23,257	0.02%
2019/08/26	6	27.99	0	0.00	27.95	6	23,248	0.03%
2019/08/23	0	0.00	2	28.40	28.35	-2	23,248	-0.01%
2019/08/22	2	28.20	0	0.00	28.25	2	23,283	0.01%
2019/08/21	3	28.22	0	0.00	28.15	3	23,701	0.01%
2019/08/20	12	28.51	10	28.35	28.50	2	23,502	0.01%
2019/08/19	1	28.30	0	0.00	28.30	1	23,381	0.00%
2019/08/15	5	27.95	0	0.00	27.90	5	23,240	0.02%
2019/08/14	11	28.50	10	28.25	28.20	1	23,212	0.00%
2019/08/13	17	28.72	0	0.00	28.50	17	23,053	0.07%
2019/08/12	26	29.12	0	0.00	29.00	26	22,833	0.11%
2019/08/08	6	31.14	10	31.03	31.10	-4	22,233	-0.02%
2019/08/06	1	31.30	1	31.15	31.25	0	22,132	0.00%
2019/08/05	2	31.30	0	0.00	31.25	2	22,003	0.01%
2019/08/02	0	0.00	5	31.15	31.35	-5	22,128	-0.02%
2019/07/29	10	32.20	10	32.15	32.10	0	21,752	0.00%
2019/07/25	0	0.00	5	32.40	32.25	-5	22,377	-0.02%
2019/07/22	0	0.00	5	31.95	31.90	-5	22,798	-0.02%
2019/07/19	0	0.00	5	31.85	31.85	-5	22,797	-0.02%
2019/07/16	5	31.90	0	0.00	31.95	5	22,928	0.02%
2019/07/10	0	0.00	6	31.65	31.60	-6	22,638	-0.03%
2019/07/04	5	31.20	0	0.00	31.20	5	22,666	0.02%
2019/07/02	0.2	31.00	0	0.00	31.05	0.2	22,795	0.00%
2019/06/19	2	30.95	0	0.00	31.25	2	20,565	0.01%
2019/06/17	23	30.75	0	0.00	30.70	23	20,085	0.11%
2019/06/13	29	30.62	0	0.00	30.60	29	20,010	0.14%
2019/06/12	0	0.00	25	30.68	30.70	-25	19,695	-0.13%
2019/06/11	10	31.60	5	31.50	31.30	5	18,985	0.03%
2019/06/10	10	31.95	10	31.85	31.95	0	18,680	0.00%
2019/06/03	0.2	30.95	0	0.00	31.00	0.2	17,959	0.00%
2019/05/27	0	0.00	20	30.55	30.50	-20	17,988	-0.11%
2019/05/24	0	0.00	2	30.50	30.50	-2	18,165	-0.01%
2019/05/21	10	30.45	0	0.00	30.65	10	18,227	0.05%
2019/05/20	0	0.00	10	30.35	30.40	-10	17,962	-0.06%
2019/05/16	0	0.00	10	29.60	29.55	-10	17,596	-0.06%
2019/05/15	5	29.80	5	29.70	29.70	0	17,459	0.00%
2019/05/14	10	29.50	0	0.00	29.50	10	17,380	0.06%
2019/05/09	0	0.00	30	29.90	29.90	-30	17,412	-0.17%
2019/05/08	0	0.00	2	30.35	30.50	-2	17,396	-0.01%
2019/05/06	0.2	30.00	0	0.00	30.05	0.2	17,395	0.00%
2019/05/03	5	30.10	2	30.10	30.05	3	17,439	0.02%
2019/04/30	0	0.00	31.4	29.40	29.65	-31.4	16,808	-0.19%
2019/04/29	5	29.10	6	29.15	29.35	-1	16,658	-0.01%
2019/04/26	0	0.00	7	28.82	28.95	-7	16,516	-0.04%
2019/04/25	0	0.00	4	28.69	28.75	-4	16,398	-0.02%
2019/04/24	5	28.55	23	28.58	28.65	-18	16,312	-0.11%
2019/04/17	1	28.10	0	0.00	28.10	1	16,409	0.01%
2019/04/16	0	0.00	0.2	28.05	28.10	-0.2	16,425	0.00%
2019/04/12	30	28.30	0	0.00	28.30	30	16,410	0.18%
2019/04/11	0	0.00	3	28.20	28.25	-3	16,431	-0.02%
2019/04/03	0.2	27.95	0	0.00	28.00	0.2	16,611	0.00%
2019/04/02	0	0.00	20	27.95	27.85	-20	16,496	-0.12%
2019/03/25	9	27.72	0	0.00	27.75	9	16,287	0.06%
2019/03/20	0	0.00	2	27.90	28.00	-2	16,231	-0.01%
2019/03/19	0	0.00	6	28.10	28.00	-6	16,172	-0.04%
2019/03/18	0	0.00	10	27.80	27.85	-10	16,023	-0.06%
2019/03/15	0	0.00	10	27.45	27.45	-10	15,856	-0.06%
2019/03/11	0.2	27.25	0	0.00	27.25	0.2	15,839	0.00%
2019/03/04	3	27.00	0	0.00	27.00	3	16,936	0.02%
2019/02/21	0	0.00	80	26.93	27.00	-80	16,444	-0.49%
2019/02/20	0.2	26.95	20	26.95	26.95	-19.8	16,593	-0.12%
2019/01/30	5	26.80	2	26.75	26.60	3	16,491	0.02%
2019/01/29	0	0.00	2	26.45	26.70	-2	16,256	-0.01%
2019/01/25	0	0.00	2	26.45	26.50	-2	15,952	-0.01%
2019/01/23	0	0.00	2	26.58	26.60	-2	16,049	-0.01%
2019/01/21	0	0.00	2	26.30	26.25	-2	16,210	-0.01%
2019/01/17	0	0.00	2	26.10	26.10	-2	16,897	-0.01%
2019/01/16	10	26.00	0	0.00	26.00	10	17,356	0.06%
2019/01/15	0	0.00	1	26.15	26.20	-1	17,575	-0.01%
2019/01/09	50.6	25.75	4	25.78	25.85	46.6	17,956	0.26%
2019/01/04	0	0.00	10	25.20	25.25	-10	18,903	-0.05%
2019/01/02	30	25.58	10	25.30	25.45	20	20,340	0.10%
2018/12/18	1	25.55	0	0.00	25.60	1	22,698	0.00%
2018/12/17	2	25.70	2	25.70	25.80	0	22,947	0.00%
2018/12/14	2	25.55	0	0.00	25.65	2	23,284	0.01%
2018/12/13	2	25.65	0	0.00	25.70	2	23,436	0.01%
2018/12/12	0	0.00	2	25.90	25.70	-2	23,792	-0.01%
2018/12/10	1	25.65	0	0.00	25.65	1	24,024	0.00%
2018/12/07	2	25.78	0	0.00	25.85	2	24,023	0.01%
2018/12/05	0	0.00	2	25.90	25.85	-2	24,095	-0.01%
2018/12/04	2	25.85	0	0.00	26.05	2	24,225	0.01%
2018/11/30	1	25.60	0	0.00	25.60	1	24,032	0.00%
2018/11/29	14	25.97	0	0.00	25.75	14	23,252	0.06%
2018/11/27	2	25.95	0	0.00	25.95	2	22,729	0.01%
2018/11/26	12	26.28	0	0.00	26.15	12	22,667	0.05%
2018/11/22	11	26.19	0	0.00	26.20	11	22,506	0.05%
2018/11/21	10	26.15	0	0.00	26.30	10	22,388	0.04%
2018/11/15	10	26.35	0	0.00	26.40	10	21,940	0.05%
2018/11/09	2	26.35	0	0.00	26.45	2	21,859	0.01%
2018/11/01	1	25.80	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	1	26.05	26.15	-1	23,353	0.00%
2018/10/29	138	25.18	0	0.00	25.30	138	23,454	0.59%	大買/鉅額交易
2018/10/26	4	25.20	0	0.00	25.35	4	23,616	0.02%
2018/10/25	4	25.50	1	25.65	25.55	3	23,399	0.01%
2018/10/24	10	25.75	0	0.00	26.00	10	23,376	0.04%
2018/10/23	4	26.00	0	0.00	26.20	4	23,147	0.02%
2018/10/22	1	26.15	0	0.00	26.15	1	23,096	0.00%
2018/10/16	1	26.55	0	0.00	26.60	1	22,691	0.00%
2018/10/15	9	26.50	0	0.00	26.55	9	22,510	0.04%
2018/10/12	0	0.00	2	26.95	27.00	-2	22,004	-0.01%
2018/10/11	12	26.50	0	0.00	26.50	12	21,453	0.06%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/08	0	0.00	5	27.25	27.00	-5	20,075	-0.02%
2018/10/05	8	26.81	0	0.00	26.80	8	19,678	0.04%
2018/10/01	0.3	27.50	1	27.70	27.50	-0.7	18,653	0.00%
2018/09/27	0	0.00	1	27.30	27.30	-1	18,201	-0.01%
2018/09/20	0	0.00	2	27.00	27.00	-2	17,642	-0.01%
2018/09/18	0	0.00	30	26.50	26.80	-30	17,619	-0.17%
2018/09/14	5	26.05	0	0.00	25.95	5	17,104	0.03%
2018/09/13	1	25.95	0	0.00	26.10	1	17,261	0.01%
2018/09/12	0	0.00	10	25.93	26.00	-10	17,311	-0.06%
2018/09/11	1	25.90	0	0.00	26.00	1	17,518	0.01%
2018/09/10	0	0.00	25	25.83	25.80	-25	17,745	-0.14%
2018/09/07	0.2	25.90	20	25.90	25.90	-19.8	18,061	-0.11%
2018/09/04	0	0.00	10	25.95	26.05	-10	18,536	-0.05%
2018/09/03	12	25.62	0	0.00	25.75	12	18,749	0.06%
2018/08/29	3	25.85	0	0.00	25.85	3	19,301	0.02%
2018/08/23	2	25.90	0	0.00	26.10	2	20,727	0.01%
2018/08/16	18	25.38	0	0.00	25.35	18	21,212	0.08%
2018/08/15	5	25.80	0	0.00	25.60	5	20,984	0.02%
2018/08/14	7	26.04	0	0.00	26.00	7	20,802	0.03%
2018/08/13	5	26.20	0	0.00	26.15	5	20,934	0.02%
2018/08/09	28	26.11	0	0.00	26.05	28	20,807	0.13%
2018/08/08	0	0.00	4	27.30	27.35	-4	20,242	-0.02%
2018/08/07	0	0.00	2	27.28	27.30	-2	19,791	-0.01%
2018/08/02	0.2	27.30	2	27.43	27.35	-1.8	19,020	-0.01%
2018/07/31	1	27.25	0	0.00	27.25	1	18,719	0.01%
2018/07/30	0	0.00	1	27.30	27.25	-1	18,311	-0.01%
2018/07/27	2	27.30	0	0.00	27.25	2	18,238	0.01%
2018/07/25	0	0.00	2	27.25	27.20	-2	18,263	-0.01%
2018/07/24	0	0.00	2	27.10	27.10	-2	18,258	-0.01%
2018/07/19	0	0.00	4	27.05	26.85	-4	18,344	-0.02%
2018/07/16	0	0.00	5	27.05	26.80	-5	18,590	-0.03%
2018/07/12	0	0.00	2	26.85	26.85	-2	18,855	-0.01%
2018/07/05	10	26.40	0	0.00	26.50	10	18,587	0.05%
2018/07/02	10.2	26.55	0	0.00	26.50	10.2	18,808	0.05%
2018/06/29	0	0.00	5	26.80	26.90	-5	18,714	-0.03%
2018/06/28	5	26.30	0	0.00	26.30	5	18,358	0.03%
2018/06/26	0	0.00	1	26.70	26.65	-1	18,016	-0.01%
2018/06/22	14	26.53	0	0.00	26.60	14	17,990	0.08%
2018/06/20	10	26.35	0	0.00	26.60	10	17,816	0.06%
2018/06/19	11	26.49	0	0.00	26.35	11	17,676	0.06%
2018/06/15	10	26.53	0	0.00	26.75	10	17,378	0.06%
2018/06/08	1	27.20	0	0.00	27.10	1	16,438	0.01%
2018/06/07	10	27.30	0	0.00	27.35	10	16,439	0.06%
2018/06/06	0.2	27.25	1	27.45	27.40	-0.8	16,447	0.00%
2018/05/21	0	0.00	6	27.00	27.00	-6	14,468	-0.04%
2018/05/14	0	0.00	5	26.60	26.50	-5	14,728	-0.03%
2018/05/10	0	0.00	1	26.10	26.10	-1	14,667	-0.01%
2018/05/08	0	0.00	2	26.00	26.20	-2	14,534	-0.01%
2018/05/07	0	0.00	1	26.05	26.00	-1	14,407	-0.01%
2018/05/04	1	25.85	10.3	25.90	25.80	-9.3	14,377	-0.06%
2018/05/02	1.5	26.20	0	0.00	26.25	1.5	14,358	0.01%
2018/04/27	0	0.00	5	25.90	26.00	-5	14,363	-0.03%
2018/04/26	0	0.00	5	25.90	25.95	-5	14,441	-0.03%
2018/04/25	0	0.00	3	26.00	26.00	-3	14,759	-0.02%
2018/04/24	0	0.00	1	25.95	25.90	-1	15,016	-0.01%
2018/04/19	0	0.00	3	25.57	25.75	-3	15,333	-0.02%
2018/04/13	0	0.00	2	25.65	25.60	-2	15,612	-0.01%
2018/04/10	0.2	25.55	0	0.00	25.65	0.2	15,774	0.00%
2018/04/03	0	0.00	10	25.30	25.25	-10	15,734	-0.06%
2018/04/02	0	0.00	1	25.35	25.35	-1	15,708	-0.01%
2018/03/13	0.6	25.50	1	25.55	25.65	-0.5	14,951	0.00%
2018/03/12	0	0.00	1	25.50	25.45	-1	14,878	-0.01%
2018/03/09	0	0.00	2	24.90	24.95	-2	14,827	-0.01%
2018/03/07	6	24.50	0	0.00	24.50	6	14,924	0.04%
2018/03/06	0.2	24.85	0	0.00	24.85	0.2	14,817	0.00%
2018/03/02	1	24.85	0	0.00	24.95	1	15,230	0.01%
2018/03/01	1	25.20	0	0.00	25.10	1	15,275	0.01%
2018/02/23	5	24.95	50	25.00	25.00	-45	15,098	-0.30%
2018/02/22	0	0.00	1.2	24.59	24.75	-1.2	15,186	-0.01%
2018/02/21	0	0.00	20	24.58	24.70	-20	15,238	-0.13%
2018/02/09	20	23.88	0	0.00	23.95	20	14,961	0.13%
2018/02/07	0	0.00	121	24.35	24.10	-121	14,746	-0.82%	大賣/鉅額交易
2018/02/06	2	24.18	0	0.00	24.00	2	14,471	0.01%
2018/02/05	1	25.00	0	0.00	25.00	1	13,932	0.01%
2018/02/02	1.2	25.21	0	0.00	25.30	1.2	13,770	0.01%
2018/01/30	10	25.50	0	0.00	25.40	10	13,716	0.07%
2018/01/25	0	0.00	2	25.50	25.60	-2	13,758	-0.01%
2018/01/24	2	25.13	0	0.00	25.30	2	13,653	0.01%
2018/01/19	40	25.20	10	25.55	25.55	30	13,456	0.22%
2018/01/16	20	25.80	1	26.00	25.85	19	12,568	0.15%
2018/01/15	0	0.00	65	25.93	25.95	-65	12,169	-0.53%
2018/01/12	0.2	25.20	0	0.00	25.35	0.2	11,888	0.00%
2018/01/10	0	0.00	41	25.31	25.35	-41	11,800	-0.35%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0.2	25.00	1	25.00	25.15	-0.8	11,383	-0.01%
2018/01/05	0	0.00	4	24.70	24.90	-4	11,178	-0.04%
2018/01/03	0	0.00	1	24.50	24.50	-1	11,122	-0.01%