中壽 (2823)-第一金-新興券商分點個股進出

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

中壽

(2823)

股價
30.55
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市 MSCI
538人加入追蹤

立即追蹤
本地時間:14:35

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

中壽 (2823)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2021/12/17	0	0.00	52.1	30.94	30.55	-52.1	11,249	-0.46%
2021/12/16	0	0.00	1.3	30.55	30.50	-1.3	9,256	-0.01%
2021/12/15	1	30.75	4	30.69	30.60	-3	8,905	-0.03%
2021/12/14	1	30.75	0.3	30.75	30.85	0.6	8,641	0.01%
2021/12/13	0	0.00	0.2	30.95	30.95	-0.2	8,683	0.00%
2021/12/09	0	0.00	0.9	30.75	30.80	-0.9	8,635	-0.01%
2021/12/08	0	0.00	6	30.90	30.70	-6	8,668	-0.07%
2021/12/07	0	0.00	17	30.70	30.85	-17	8,576	-0.20%
2021/12/06	0	0.00	3.1	30.55	30.70	-3.1	8,520	-0.04%
2021/12/03	0	0.00	2.2	30.65	30.65	-2.2	8,500	-0.03%
2021/12/01	0	0.00	17	30.52	30.55	-17	8,371	-0.20%
2021/11/30	0.5	30.50	1	30.50	30.65	-0.5	8,389	-0.01%
2021/11/26	0	0.00	0.2	30.65	30.60	-0.2	8,342	0.00%
2021/11/24	0	0.00	7	30.84	30.85	-7	8,521	-0.08%
2021/11/23	3	30.55	0	0.00	30.55	3	8,580	0.03%
2021/11/22	2	30.55	6.4	30.52	30.60	-4.4	8,604	-0.05%
2021/11/19	0.8	30.75	0.3	30.80	30.75	0.5	8,652	0.01%
2021/11/18	0.4	31.00	7.1	31.06	31.15	-6.7	8,619	-0.08%
2021/11/17	1	30.85	96.9	30.66	30.95	-95.9	8,458	-1.13%
2021/11/16	0	0.00	1	29.90	30.15	-1	8,230	-0.01%
2021/11/15	4	30.05	52	30.05	30.15	-48	8,584	-0.56%
2021/11/12	0	0.00	6	29.55	29.60	-6	8,651	-0.07%
2021/11/08	0	0.00	3	28.98	28.95	-3	11,580	-0.03%
2021/11/05	0.1	28.80	0	0.00	28.85	0.1	11,933	0.00%
2021/11/04	0	0.00	6	28.85	28.85	-6	11,962	-0.05%
2021/11/01	50	28.98	0	0.00	28.80	50	12,021	0.42%
2021/10/27	4	29.10	0	0.00	29.20	4	11,794	0.03%
2021/10/26	0	0.00	1	28.95	28.95	-1	11,818	-0.01%
2021/10/25	0	0.00	5	28.90	28.90	-5	11,773	-0.04%
2021/10/22	0	0.00	201	30.06	30.05	-201	11,821	-1.70%	大賣/鉅額交易
2021/10/21	0	0.00	25	30.05	30.05	-25	11,764	-0.21%
2021/10/19	9	29.97	26.1	30.05	30.00	-17.1	11,792	-0.14%
2021/10/18	0	0.00	53	29.90	29.90	-53	11,773	-0.45%
2021/10/05	0	0.00	5	28.95	29.00	-5	12,741	-0.04%
2021/10/01	3	28.90	3	28.85	28.95	0	13,127	0.00%
2021/09/30	0.1	28.95	0	0.00	29.00	0.1	14,398	0.00%
2021/09/29	10	28.90	7	28.95	28.95	3	14,634	0.02%
2021/09/28	0	0.00	12	29.00	29.00	-12	14,642	-0.08%
2021/09/23	10	29.00	0	0.00	29.00	10	15,295	0.07%
2021/09/22	25	28.87	0	0.00	28.90	25	15,391	0.16%
2021/09/16	0	0.00	0.2	29.40	29.50	-0.2	15,508	0.00%
2021/09/15	0	0.00	0.1	29.10	29.25	-0.1	15,525	0.00%
2021/09/14	20	29.04	0.2	29.10	29.10	19.8	16,446	0.12%
2021/09/13	0	0.00	3	28.97	29.00	-3	16,417	-0.02%
2021/09/06	1	28.75	0	0.00	28.70	1	16,411	0.01%
2021/09/03	0	0.00	1	28.80	28.85	-1	16,379	-0.01%
2021/09/02	0	0.00	30	28.82	28.75	-30	16,345	-0.18%
2021/08/31	3	28.95	1	29.00	28.90	2	16,210	0.01%
2021/08/30	0	0.00	5	28.92	29.00	-5	16,103	-0.03%
2021/08/26	0	0.00	5.3	28.55	28.60	-5.3	15,845	-0.03%
2021/08/25	0	0.00	2	28.60	28.65	-2	15,826	-0.01%
2021/08/24	0	0.00	5	28.40	28.50	-5	15,681	-0.03%
2021/08/23	5	28.35	0	0.00	28.35	5	15,615	0.03%
2021/08/20	11	28.19	0	0.00	28.15	11	15,649	0.07%
2021/08/19	18	28.64	2	28.65	28.35	16	15,758	0.10%
2021/08/18	115	28.16	6	28.19	28.50	109	15,735	0.69%	大買/鉅額交易
2021/08/17	50	28.00	9	28.10	28.15	41	15,531	0.26%
2021/08/16	183	28.17	11	27.95	27.95	172	15,175	1.13%	大買/鉅額交易
2021/08/13	211	28.35	83.3	28.23	28.30	127.8	14,471	0.88%	大買/鉅額交易
2021/08/12	0	0.00	5	26.90	26.90	-5	12,613	-0.04%
2021/08/11	0	0.00	2	27.15	27.10	-2	12,512	-0.02%
2021/08/10	0	0.00	2	26.88	26.90	-2	12,265	-0.02%
2021/08/05	5	26.74	2	26.70	27.00	3	12,470	0.02%
2021/08/04	3	26.70	0	0.00	26.70	3	12,806	0.02%
2021/08/03	0	0.00	2	26.55	26.70	-2	13,008	-0.02%
2021/07/27	1	26.60	0	0.00	26.40	1	13,499	0.01%
2021/07/23	4	27.20	1.2	27.16	27.25	2.9	13,523	0.02%
2021/07/21	0	0.00	2	26.70	26.80	-2	13,622	-0.01%
2021/07/20	1	26.80	111.1	27.10	26.80	-110.1	13,860	-0.79%	大賣/鉅額交易
2021/07/19	114.3	27.87	0	0.00	27.50	114.3	13,793	0.83%	大買/鉅額交易
2021/07/16	0	0.00	11	27.59	27.75	-11	13,662	-0.08%
2021/07/14	3.1	26.60	3	26.45	26.50	0.1	13,320	0.00%
2021/07/13	3	26.75	11	26.85	26.65	-8	13,722	-0.06%
2021/07/12	10	27.15	1	27.15	26.90	9	13,671	0.07%
2021/07/09	1.6	26.90	1	26.85	26.90	0.6	13,831	0.00%
2021/07/08	5	27.90	5	27.58	27.20	0	13,880	0.00%
2021/07/07	99	27.86	90	27.77	27.50	9	13,639	0.07%
2021/07/06	6	26.75	3	26.63	26.55	3	12,411	0.02%
2021/07/05	1	26.15	7	26.24	26.25	-6	12,121	-0.05%
2021/07/01	8	26.75	1	26.15	26.20	7	12,017	0.06%
2021/06/30	2	25.90	17.1	26.19	26.35	-15.1	11,544	-0.13%
2021/06/28	3	26.13	1	26.05	26.40	2	11,386	0.02%
2021/06/23	33	26.23	3.5	26.21	25.95	29.5	11,193	0.26%
2021/06/21	10	24.40	0	0.00	24.15	10	10,397	0.10%
2021/06/18	0	0.00	4	24.30	24.85	-4	10,349	-0.04%
2021/06/11	1	24.45	0	0.00	24.45	1	10,621	0.01%
2021/06/02	0	0.00	2	25.00	25.10	-2	11,789	-0.02%
2021/05/31	0	0.00	2	24.75	24.75	-2	11,897	-0.02%
2021/05/26	50	25.45	50	24.75	24.65	0	12,304	0.00%
2021/05/25	0	0.00	4	24.05	24.25	-4	12,178	-0.03%
2021/05/24	0	0.00	0.8	23.75	23.75	-0.8	12,233	-0.01%
2021/05/21	0	0.00	1	23.70	23.70	-1	12,417	-0.01%
2021/05/20	6.5	23.63	0	0.00	23.55	6.5	12,483	0.05%
2021/05/17	4	23.00	0	0.00	22.50	4	13,019	0.03%
2021/05/13	1	23.60	0	0.00	23.60	1	13,736	0.01%
2021/05/12	10	25.55	0	0.00	24.00	10	14,024	0.07%
2021/05/11	5.8	26.00	15	26.52	26.00	-9.2	13,857	-0.07%
2021/05/10	0	0.00	1	26.50	26.60	-1	13,792	-0.01%
2021/05/06	0	0.00	10	25.65	25.75	-10	14,186	-0.07%
2021/05/05	10	25.65	3	25.63	25.65	7	14,293	0.05%
2021/05/04	0	0.00	41	25.35	25.25	-41	14,354	-0.29%
2021/05/03	10	26.70	5	26.50	26.00	5	14,299	0.03%
2021/04/29	0	0.00	50	26.65	26.50	-50	14,261	-0.35%
2021/04/26	11	26.34	6	26.34	26.65	5	14,439	0.03%
2021/04/23	3	25.70	4	25.75	25.80	-1	14,249	-0.01%
2021/04/22	0	0.00	8	25.96	25.95	-8	14,412	-0.06%
2021/04/20	4	26.28	1.1	26.24	26.20	2.9	14,486	0.02%
2021/04/19	1	25.80	50	26.31	26.40	-49	14,519	-0.34%
2021/04/16	10	25.45	0	0.00	25.80	10	14,374	0.07%
2021/04/15	4	25.70	5	25.42	25.55	-1	14,609	-0.01%
2021/04/14	25.4	25.95	0	0.00	26.25	25.4	14,574	0.17%
2021/04/12	0	0.00	4	25.75	25.90	-4	14,843	-0.03%
2021/04/09	1	25.10	0	0.00	25.10	1	14,765	0.01%
2021/04/08	1	25.30	1	25.30	25.30	0	14,756	0.00%
2021/04/07	0.1	25.40	1	25.40	25.45	-0.9	14,914	-0.01%
2021/04/01	1.5	25.50	0	0.00	25.50	1.5	14,922	0.01%
2021/03/30	0	0.00	1	25.65	25.70	-1	14,908	-0.01%
2021/03/29	5	25.65	10	25.35	25.55	-5	14,872	-0.03%
2021/03/26	2	25.40	0	0.00	25.60	2	14,906	0.01%
2021/03/25	2	25.15	2	25.30	25.30	0	14,825	0.00%
2021/03/24	0	0.00	3	24.50	24.50	-3	14,642	-0.02%
2021/03/17	2	24.45	5	24.35	24.40	-3	14,642	-0.02%
2021/03/15	5	24.40	0	0.00	24.45	5	14,649	0.03%
2021/03/12	0	0.00	0.2	23.90	23.95	-0.2	14,624	0.00%
2021/03/11	25	24.41	3	24.40	24.25	22	14,709	0.15%
2021/03/09	7	23.51	12.6	23.45	23.60	-5.6	14,654	-0.04%
2021/03/08	0	0.00	2	23.10	23.00	-2	14,780	-0.01%
2021/03/05	0	0.00	2	22.95	23.00	-2	15,130	-0.01%
2021/02/25	0	0.00	3	23.10	23.10	-3	16,235	-0.02%
2021/02/18	0.7	23.10	0.5	23.10	23.20	0.1	15,901	0.00%
2021/02/17	0	0.00	6.6	23.14	23.25	-6.6	15,881	-0.04%
2021/02/05	0	0.00	1	22.35	23.10	-1	15,380	-0.01%
2021/02/04	2	22.35	0	0.00	22.35	2	14,741	0.01%
2021/02/02	0	0.00	5	22.94	23.10	-5	14,465	-0.03%
2021/01/29	0	0.00	0.5	22.75	22.70	-0.5	14,193	0.00%
2021/01/28	1	22.70	10	22.70	22.65	-9	13,810	-0.07%
2021/01/27	0	0.00	0.1	22.75	22.75	-0.1	13,597	0.00%
2021/01/26	1	22.65	0	0.00	22.65	1	13,467	0.01%
2021/01/21	0	0.00	5	22.65	22.50	-5	13,428	-0.04%
2021/01/20	0	0.00	0.1	22.50	22.35	-0.1	13,295	0.00%
2021/01/18	0	0.00	22.3	22.50	22.55	-22.3	13,219	-0.17%
2021/01/15	1	22.60	0	0.00	22.45	1	13,115	0.01%
2021/01/12	5	22.75	3	22.65	22.70	2	12,728	0.02%
2021/01/08	1	22.85	1	22.81	22.85	0	12,363	0.00%
2021/01/07	0	0.00	3	22.70	22.65	-3	11,997	-0.03%
2021/01/05	0	0.00	10	22.15	22.10	-10	11,151	-0.09%
2021/01/04	0	0.00	3.2	22.15	22.10	-3.2	11,133	-0.03%
2020/12/31	10	22.25	10	22.20	22.20	0	11,115	0.00%
2020/12/16	0	0.00	56	22.15	22.20	-56	11,189	-0.50%
2020/12/15	0	0.00	66	22.05	22.05	-66	11,402	-0.58%
2020/12/14	121	22.00	0	0.00	21.95	121	11,308	1.07%	大買/鉅額交易
2020/12/09	4	22.10	1	22.05	22.05	3	11,107	0.03%
2020/12/08	1	22.15	0	0.00	22.10	1	11,054	0.01%
2020/12/03	0	0.00	1	22.00	22.05	-1	10,760	-0.01%
2020/12/02	4	22.08	4	22.13	22.15	0	10,536	0.00%
2020/12/01	2	22.20	14	22.21	22.25	-12	10,283	-0.12%
2020/11/30	132	22.67	114.8	22.51	22.65	17.2	9,900	0.17%	大買/大賣/
2020/11/27	0.1	20.65	3.5	20.64	20.65	-3.4	8,290	-0.04%
2020/11/26	0	0.00	5	20.70	20.70	-5	8,239	-0.06%
2020/11/23	0	0.00	20	20.60	20.65	-20	8,254	-0.24%
2020/11/20	0	0.00	1	20.45	20.40	-1	8,144	-0.01%
2020/11/19	0	0.00	10	20.50	20.50	-10	8,187	-0.12%
2020/11/18	1	20.55	4	20.60	20.60	-3	8,174	-0.04%
2020/11/17	5	20.35	1.5	20.37	20.35	3.5	8,102	0.04%
2020/11/16	2	20.35	5	20.45	20.40	-3	8,318	-0.04%
2020/11/13	0	0.00	0	20.25	20.35	0	8,312	0.00%
2020/11/12	0	0.00	2	20.40	20.35	-2	8,342	-0.02%
2020/11/11	21	20.40	0	0.00	20.45	21	8,348	0.25%
2020/11/10	8	19.94	3.5	19.88	19.85	4.5	8,172	0.06%
2020/11/09	1	19.50	2	19.50	19.50	-1	8,061	-0.01%
2020/11/06	5	19.35	0.2	19.40	19.45	4.8	8,005	0.06%
2020/11/04	0	0.00	10	19.46	19.45	-10	8,096	-0.12%
2020/11/03	1	19.40	4	19.38	19.35	-3	8,137	-0.04%
2020/11/02	1	19.20	88	19.27	19.30	-87	8,222	-1.06%
2020/10/30	0	0.00	12	19.25	19.15	-12	8,253	-0.15%
2020/10/29	4	20.20	0	0.00	20.15	4	8,026	0.05%
2020/10/28	0	0.00	1.8	20.37	20.35	-1.8	7,970	-0.02%
2020/10/27	36	20.48	0	0.00	20.45	36	7,969	0.45%
2020/10/26	1	20.30	4	20.45	20.55	-3	7,969	-0.04%
2020/10/16	4	19.60	0	0.00	19.55	4	7,994	0.05%
2020/10/13	9.5	19.76	0	0.00	19.80	9.5	8,141	0.12%
2020/10/08	3	19.83	0	0.00	19.85	3	8,559	0.04%
2020/10/06	0	0.00	4	20.25	20.35	-4	8,734	-0.05%
2020/10/05	2	19.85	0	0.00	19.85	2	8,701	0.02%
2020/09/30	3	19.87	0	0.00	19.85	3	8,749	0.03%
2020/09/29	0	19.90	0	0.00	19.90	0	8,785	0.00%
2020/09/24	3	19.60	1	19.35	19.30	2	8,968	0.02%
2020/09/18	1	20.15	0	0.00	20.10	1	8,831	0.01%
2020/09/17	1	20.15	0	0.00	20.20	1	8,553	0.01%
2020/09/14	1	20.30	8	20.28	20.35	-7	8,595	-0.08%
2020/09/10	8	20.23	0	0.00	20.25	8	8,840	0.09%
2020/09/08	4	20.10	0	0.00	20.20	4	9,060	0.04%
2020/09/04	0	0.00	16	20.14	20.15	-16	9,556	-0.17%
2020/09/03	20	20.30	0	0.00	20.25	20	9,645	0.21%
2020/09/02	11.9	20.44	1	20.30	20.30	10.9	9,765	0.11%
2020/09/01	4	20.53	0	0.00	20.65	4	9,783	0.04%
2020/08/31	7	20.55	0	0.00	20.55	7	9,873	0.07%
2020/08/27	8	20.63	0	0.00	20.55	8	10,034	0.08%
2020/08/26	4	20.73	8	20.70	20.80	-4	10,124	-0.04%
2020/08/25	5	20.73	0	0.00	20.85	5	10,238	0.05%
2020/08/20	6	20.06	0	0.00	19.95	6	10,653	0.06%
2020/08/19	4	20.58	0	0.00	20.45	4	10,670	0.04%
2020/08/18	2	20.70	0	0.00	20.70	2	10,733	0.02%
2020/08/17	1	20.90	8	20.87	20.95	-7	10,916	-0.06%
2020/08/14	1	20.70	0	0.00	20.70	1	10,911	0.01%
2020/08/13	5	20.50	0	0.00	20.50	5	10,918	0.05%
2020/08/11	5	20.45	0	0.00	20.45	5	11,084	0.05%
2020/08/10	0	0.00	41	20.55	20.55	-41	11,260	-0.36%
2020/08/07	46	20.34	0	0.00	20.30	46	11,382	0.40%
2020/08/04	0	0.00	1	20.20	20.30	-1	11,527	-0.01%
2020/08/03	3	20.13	2	20.15	20.15	1	11,635	0.01%
2020/07/30	8	20.41	0.3	20.50	20.40	7.7	11,673	0.07%
2020/07/28	1	20.20	0	0.00	20.20	1	11,859	0.01%
2020/07/27	0	0.00	5	20.59	20.20	-5	12,055	-0.04%
2020/07/21	1	21.40	0	0.00	21.30	1	12,148	0.01%
2020/07/15	16	22.54	134	22.46	22.45	-118	12,484	-0.95%	大賣/鉅額交易
2020/07/14	13	22.60	2	22.55	22.50	11	12,417	0.09%
2020/07/10	0	0.00	2	22.35	22.20	-2	12,830	-0.02%
2020/07/09	14	22.58	0	0.00	22.50	14	13,084	0.11%
2020/07/08	4	22.55	2.2	22.65	22.65	1.8	13,192	0.01%
2020/07/06	0	0.00	0.1	22.65	22.80	-0.1	13,681	0.00%
2020/07/02	110	22.20	1	22.20	22.15	109	13,930	0.78%	大買/鉅額交易
2020/07/01	0.2	22.05	0	0.00	22.05	0.2	14,085	0.00%
2020/06/30	3	21.95	0	0.00	21.80	3	14,232	0.02%
2020/06/29	1	21.70	0	21.75	21.70	1	14,660	0.01%
2020/06/24	0	0.00	3	22.10	22.00	-3	14,840	-0.02%
2020/06/23	0	0.00	5	22.05	21.95	-5	15,297	-0.03%
2020/06/22	0	0.00	3	22.05	22.05	-3	15,394	-0.02%
2020/06/19	0	0.00	0.2	22.00	22.00	-0.2	15,567	0.00%
2020/06/18	0	0.00	0	22.00	22.10	0	15,715	0.00%
2020/06/17	0	0.00	3	22.20	22.30	-3	15,702	-0.02%
2020/06/16	0	0.00	4.7	22.11	22.20	-4.7	15,975	-0.03%
2020/06/15	1	21.50	0	0.00	21.50	1	16,504	0.01%
2020/06/12	9	21.47	0.5	21.75	21.70	8.5	16,837	0.05%
2020/06/11	13	22.45	3	22.12	22.00	10	17,073	0.06%
2020/06/10	3	22.85	1	22.90	22.80	2	17,263	0.01%
2020/06/09	1	22.70	3	22.50	22.50	-2	18,149	-0.01%
2020/06/08	2	22.23	9	22.36	22.40	-7	18,615	-0.04%
2020/06/05	1	22.05	1	22.10	22.00	0	18,678	0.00%
2020/06/04	6	21.85	40	22.10	21.80	-34	18,840	-0.18%
2020/06/03	2	21.75	47	21.67	21.80	-45	19,016	-0.24%
2020/06/02	10	21.10	1	21.20	21.25	9	18,941	0.05%
2020/06/01	20	21.10	0	0.00	21.05	20	18,909	0.11%
2020/05/29	0	0.00	1	20.60	20.75	-1	18,842	-0.01%
2020/05/28	12	20.86	1	20.55	20.60	11	18,712	0.06%
2020/05/27	0	0.00	2	21.05	21.05	-2	18,635	-0.01%
2020/05/26	1	20.75	7	20.78	20.70	-6	18,610	-0.03%
2020/05/25	2	20.08	4	20.14	20.20	-2	18,462	-0.01%
2020/05/22	7	19.84	5	20.01	19.80	2	18,404	0.01%
2020/05/18	4	19.75	0	0.00	19.70	4	17,961	0.02%
2020/05/15	1	19.95	1	19.80	19.75	0	17,912	0.00%
2020/05/14	4	20.16	2	20.10	20.00	2	17,654	0.01%
2020/05/13	1	20.35	0	0.00	20.40	1	17,466	0.01%
2020/05/12	10	20.53	0	0.00	20.50	10	17,389	0.06%
2020/05/11	3	20.60	0	0.00	20.65	3	17,306	0.02%
2020/05/08	0	0.00	1	20.20	20.10	-1	17,174	-0.01%
2020/05/05	0	0.00	2	20.00	20.00	-2	16,999	-0.01%
2020/05/04	1	20.15	0	0.00	20.05	1	16,908	0.01%
2020/04/30	4	20.59	17	20.66	20.50	-13	16,861	-0.08%
2020/04/29	3	20.13	2	20.20	20.15	1	16,727	0.01%
2020/04/28	0	0.00	4	20.00	19.80	-4	16,750	-0.02%
2020/04/27	0	0.00	2	19.60	19.75	-2	17,023	-0.01%
2020/04/24	1	19.35	6	19.34	19.25	-5	16,937	-0.03%
2020/04/23	3	19.40	0	0.00	19.40	3	16,954	0.02%
2020/04/22	5	18.87	1	19.05	19.10	4	16,863	0.02%
2020/04/21	5	19.21	0	0.00	19.20	5	16,784	0.03%
2020/04/20	1	19.65	0	0.00	19.65	1	16,636	0.01%
2020/04/16	6	19.73	137	19.61	19.75	-131	16,425	-0.80%	大賣/鉅額交易
2020/04/15	31	20.05	3	20.00	19.90	28	16,236	0.17%
2020/04/14	109	19.78	0	0.00	20.05	109	15,789	0.69%	大買/鉅額交易
2020/04/13	2	18.80	1	19.00	18.80	1	15,475	0.01%
2020/04/10	11	19.04	2	19.08	19.20	9	15,350	0.06%
2020/04/08	3	17.63	7	17.79	18.05	-4	14,703	-0.03%
2020/04/07	3	17.57	10	17.55	17.50	-7	14,472	-0.05%
2020/04/06	6	17.48	1	17.50	17.50	5	14,273	0.04%
2020/04/01	8	17.16	1	17.40	17.25	7	14,084	0.05%
2020/03/31	13	17.12	2	17.05	16.85	11	13,869	0.08%
2020/03/30	4	17.50	0	0.00	17.55	4	13,373	0.03%
2020/03/27	17	17.82	0	0.00	18.10	17	13,122	0.13%
2020/03/26	1	16.50	0	0.00	16.55	1	12,658	0.01%
2020/03/25	3	16.60	0	0.00	16.35	3	12,573	0.02%
2020/03/23	8	14.88	5	15.26	15.05	3	12,260	0.02%
2020/03/20	7	15.66	61	15.09	15.75	-54	12,115	-0.45%
2020/03/19	36	14.37	0	0.00	14.35	36	11,810	0.30%
2020/03/18	19	16.03	0	0.00	15.85	19	11,265	0.17%
2020/03/17	5	16.21	79	16.14	16.10	-74	10,815	-0.68%
2020/03/16	16	18.17	1	17.95	17.30	15	10,338	0.15%
2020/03/13	73	18.37	68	18.64	18.70	5	9,853	0.05%
2020/03/12	13	20.46	2	20.30	20.20	11	8,763	0.13%
2020/03/11	8	22.24	30	22.25	22.05	-22	8,146	-0.27%
2020/03/10	36	22.37	0	0.00	22.30	36	7,960	0.45%
2020/03/09	12	22.78	0	0.00	22.60	12	7,710	0.16%
2020/03/06	6	23.61	0	0.00	23.55	6	7,362	0.08%
2020/03/05	1	23.95	0	0.00	23.95	1	7,265	0.01%
2020/03/03	2	23.95	163	23.90	23.85	-161	7,149	-2.25%	大賣/鉅額交易
2020/03/02	5	23.60	0	0.00	23.75	5	7,140	0.07%
2020/02/27	6	24.07	0	0.00	24.15	6	7,159	0.08%
2020/02/26	14	24.19	0	0.00	24.20	14	7,024	0.20%
2020/02/25	5	24.34	0	0.00	24.30	5	6,898	0.07%
2020/02/24	6	24.64	5	24.59	24.55	1	6,912	0.01%
2020/02/21	1	25.00	0	0.00	24.95	1	6,851	0.01%
2020/02/18	5	24.82	0	0.00	24.85	5	6,864	0.07%
2020/02/17	3	24.90	1	24.90	24.95	2	6,932	0.03%
2020/02/13	0	0.00	6	24.87	24.90	-6	7,063	-0.08%
2020/02/12	5	24.95	6	24.95	24.90	-1	7,109	-0.01%
2020/02/11	10	24.95	0	0.00	24.85	10	7,198	0.14%
2020/02/07	13	24.70	0	0.00	24.70	13	7,586	0.17%
2020/02/06	4	24.88	9	24.80	24.90	-5	7,591	-0.07%
2020/02/05	17	24.41	0	0.00	24.50	17	7,592	0.22%
2020/02/04	8	24.30	0	0.00	24.20	8	7,548	0.11%
2020/02/03	2	24.25	0	0.00	24.25	2	7,523	0.03%
2020/01/31	1	24.90	15	24.84	24.70	-14	7,410	-0.19%
2020/01/30	3	24.85	7	24.84	24.55	-4	7,321	-0.05%
2020/01/20	5	26.05	0	0.00	26.00	5	6,924	0.07%
2020/01/17	4	25.95	0	0.00	25.95	4	6,904	0.06%
2020/01/16	5	25.90	0	0.00	25.90	5	6,880	0.07%
2020/01/15	15.5	26.05	0	0.00	26.00	15.5	6,926	0.22%
2020/01/14	2	26.00	0	0.00	25.90	2	7,064	0.03%
2020/01/13	8	26.04	1	26.05	26.05	7	6,948	0.10%
2020/01/10	0	0.00	684	25.85	25.80	-684	6,824	-10.02%	大賣/鉅額交易
2020/01/09	1	25.40	0	0.00	25.40	1	6,739	0.01%
2020/01/08	1	25.35	4	25.30	25.35	-3	6,780	-0.04%
2020/01/07	1	25.40	0	0.00	25.35	1	6,738	0.01%
2020/01/06	1	25.60	0	0.00	25.40	1	6,713	0.01%
2020/01/03	0	0.00	0.2	25.60	25.70	-0.2	6,676	0.00%
2020/01/02	200	25.60	0	0.00	25.60	200	6,677	3.00%	大買/鉅額交易
2019/12/31	2	25.60	0	0.00	25.60	2	6,663	0.03%
2019/12/23	0	0.00	1	25.80	25.90	-1	6,887	-0.01%
2019/12/19	0	0.00	492	25.85	25.75	-492	6,825	-7.21%	大賣/鉅額交易
2019/12/16	2	25.85	0	0.00	25.80	2	6,749	0.03%
2019/12/13	0	0.00	1.2	25.65	25.75	-1.2	6,656	-0.02%
2019/12/10	5	25.30	0	0.00	25.25	5	6,503	0.08%
2019/12/09	1	25.40	0	0.00	25.45	1	6,498	0.02%
2019/12/05	3	25.50	3	25.48	25.45	0	6,536	0.00%
2019/12/03	3.2	25.48	0	0.00	25.70	3.2	6,484	0.05%
2019/12/02	3	25.37	0.4	25.45	25.50	2.6	6,502	0.04%
2019/11/29	1	25.40	1	25.50	25.35	0	6,483	0.00%
2019/11/28	5	25.80	0	0.00	25.80	5	6,422	0.08%
2019/11/26	1	25.45	0	0.00	25.45	1	6,363	0.02%
2019/11/25	3	25.55	0	0.00	25.60	3	6,206	0.05%
2019/11/22	121	25.28	2	25.25	25.30	119	6,264	1.90%	大買/鉅額交易
2019/11/20	2.1	25.58	5	25.50	25.70	-2.9	6,110	-0.05%
2019/11/18	1	25.75	0	0.00	25.85	1	6,103	0.02%
2019/11/15	1	25.85	0	0.00	25.75	1	6,094	0.02%
2019/11/14	11	25.81	0	0.00	25.85	11	6,075	0.18%
2019/11/12	2	25.65	0	0.00	25.70	2	6,079	0.03%
2019/11/11	1	25.65	0	0.00	25.70	1	5,995	0.02%
2019/11/08	2	26.20	0	0.00	26.10	2	6,032	0.03%
2019/11/07	4	26.15	3	26.20	26.20	1	5,978	0.02%
2019/11/06	1	25.75	1	25.70	25.75	0	5,710	0.00%
2019/11/01	1	24.95	0	0.00	25.10	1	5,783	0.02%
2019/10/25	250	25.33	0	0.00	25.30	250	5,846	4.28%	大買/鉅額交易
2019/10/23	400	25.44	1	25.40	25.35	399	5,957	6.70%	大買/鉅額交易
2019/10/22	202	25.45	1.1	25.73	25.75	200.9	5,927	3.39%	大買/鉅額交易
2019/10/18	0	0.00	2	25.10	25.00	-2	5,880	-0.03%
2019/10/17	2	25.20	1	25.05	25.20	1	5,932	0.02%
2019/10/16	10	25.05	8	24.95	25.05	2	5,930	0.03%
2019/10/15	1	24.60	0	0.00	24.60	1	5,986	0.02%
2019/10/14	0.7	24.55	0	0.00	24.60	0.7	6,170	0.01%
2019/10/08	0	0.00	2	24.50	24.30	-2	6,406	-0.03%
2019/10/03	1	24.40	0	0.00	24.35	1	6,519	0.02%
2019/09/23	0	0.00	2	25.15	25.15	-2	8,350	-0.02%
2019/09/12	0	0.00	4	25.50	25.40	-4	8,864	-0.05%
2019/09/10	0	0.00	0.6	25.10	25.15	-0.6	9,151	-0.01%
2019/09/09	1	25.05	1	25.05	25.10	0	9,191	0.00%
2019/09/06	0	0.00	1	24.90	24.75	-1	9,273	-0.01%
2019/09/05	0	0.00	6	24.53	24.70	-6	9,359	-0.06%
2019/09/04	5	24.45	0	0.00	24.50	5	9,494	0.05%
2019/08/28	0	0.00	5	24.45	24.40	-5	9,823	-0.05%
2019/08/19	0	0.00	5	24.40	24.40	-5	10,904	-0.05%
2019/08/16	0	0.00	5	24.30	24.20	-5	10,906	-0.05%
2019/08/15	11	23.95	0	0.00	23.85	11	10,879	0.10%
2019/08/14	0	0.00	5	24.10	24.10	-5	10,896	-0.05%
2019/08/13	0	0.00	1	24.15	24.10	-1	10,900	-0.01%
2019/08/08	0	0.00	3	24.20	24.10	-3	10,928	-0.03%
2019/08/06	4	23.88	11	23.93	23.95	-7	11,032	-0.06%
2019/08/05	2	24.55	0	0.00	24.30	2	10,938	0.02%
2019/08/02	6	24.86	4	24.90	24.85	2	10,893	0.02%
2019/08/01	2	25.18	0	0.00	25.10	2	10,859	0.02%
2019/07/30	0	0.00	3	25.80	25.80	-3	10,755	-0.03%
2019/07/26	5	25.40	0	0.00	25.65	5	10,783	0.05%
2019/07/24	1	25.95	0	0.00	25.85	1	10,878	0.01%
2019/07/23	0	0.00	2	26.28	26.15	-2	10,873	-0.02%
2019/07/19	0	0.00	1	26.20	26.25	-1	10,894	-0.01%
2019/07/18	0	0.00	0.2	25.95	26.00	-0.2	10,828	0.00%
2019/07/17	2	25.95	1	26.00	26.05	1	10,818	0.01%
2019/07/16	2	26.40	1	26.40	26.45	1	10,714	0.01%
2019/07/15	0	0.00	6	26.10	26.35	-6	10,535	-0.06%
2019/07/11	0	0.00	1	25.80	25.75	-1	10,482	-0.01%
2019/07/10	0	0.00	1	25.70	25.70	-1	10,606	-0.01%
2019/07/09	2	25.53	5	25.58	25.45	-3	10,959	-0.03%
2019/07/05	0	0.00	3	25.85	25.75	-3	11,183	-0.03%
2019/07/04	0	0.00	2	25.85	25.65	-2	11,201	-0.02%
2019/07/02	1	26.15	2	26.00	25.55	-1	11,250	-0.01%
2019/07/01	10	25.15	1	25.25	25.30	9	10,710	0.08%
2019/06/28	77	24.56	57	24.58	24.85	20	10,506	0.19%
2019/06/27	0	0.00	12	24.44	24.55	-12	9,837	-0.12%
2019/06/26	0	0.00	3	24.27	24.15	-3	9,793	-0.03%
2019/06/25	0	0.00	11	24.30	24.30	-11	9,925	-0.11%
2019/06/24	0	0.00	2	24.20	24.20	-2	10,327	-0.02%
2019/06/21	30	24.00	3	24.12	24.00	27	10,358	0.26%
2019/06/20	44	24.18	8	24.24	24.30	36	10,351	0.35%
2019/06/19	0	0.00	1	24.25	24.35	-1	11,058	-0.01%
2019/06/17	0.1	24.00	0	0.00	24.00	0.1	10,723	0.00%
2019/06/13	2	24.20	52	24.43	24.45	-50	10,800	-0.46%
2019/06/12	5	24.42	20	24.50	24.50	-15	10,744	-0.14%
2019/06/11	0	0.00	2	24.53	24.80	-2	10,704	-0.02%
2019/06/10	0	0.00	2	24.25	24.25	-2	10,579	-0.02%
2019/06/06	1	23.90	0	0.00	24.00	1	10,493	0.01%
2019/06/05	5	24.00	6	24.37	23.90	-1	10,484	-0.01%
2019/06/04	0	0.00	20	23.96	24.00	-20	10,521	-0.19%
2019/06/03	0	0.00	50	23.61	23.70	-50	10,501	-0.48%
2019/05/31	21	24.19	29	24.29	24.40	-8	10,484	-0.08%
2019/05/30	9	24.22	0	0.00	24.25	9	10,350	0.09%
2019/05/28	0	0.00	2	23.00	23.00	-2	10,188	-0.02%
2019/05/27	0	0.00	10	24.05	24.05	-10	9,500	-0.11%
2019/05/22	0	0.00	1	24.20	24.50	-1	9,685	-0.01%
2019/05/21	10	24.25	0	0.00	24.25	10	9,713	0.10%
2019/05/20	0	0.00	1	24.20	24.25	-1	9,562	-0.01%
2019/05/14	2	24.30	0	0.00	24.30	2	9,569	0.02%
2019/05/10	0	0.00	4	25.15	24.85	-4	9,530	-0.04%
2019/05/08	1	25.15	0	0.00	25.05	1	9,765	0.01%
2019/05/07	0.1	25.50	2	25.55	25.45	-1.9	9,787	-0.02%
2019/05/06	4	25.43	5	25.44	25.45	-1	9,917	-0.01%
2019/05/03	4	25.96	2	25.90	25.85	2	9,975	0.02%
2019/05/02	0	0.00	7	26.18	26.20	-7	9,981	-0.07%
2019/04/30	0	0.00	1	25.50	25.70	-1	9,877	-0.01%
2019/04/29	2	25.10	0	0.00	25.30	2	9,868	0.02%
2019/04/26	1	25.15	3	25.12	25.15	-2	9,948	-0.02%
2019/04/23	2	25.70	0	0.00	25.55	2	10,445	0.02%
2019/04/18	2	25.35	1	25.30	25.30	1	10,703	0.01%
2019/04/17	0	0.00	6	25.32	25.30	-6	10,749	-0.06%
2019/04/16	1	24.85	1	24.80	24.80	0	10,570	0.00%
2019/04/15	3	24.68	0	24.80	24.65	3	10,440	0.03%
2019/04/12	50	25.30	0	0.00	25.40	50	10,044	0.50%
2019/04/11	1	25.55	1	25.50	25.50	0	9,889	0.00%
2019/04/10	4	25.54	1	25.50	25.50	3	9,742	0.03%
2019/04/08	2	25.55	0	0.00	25.40	2	9,620	0.02%
2019/04/03	7	25.69	0	0.00	25.65	7	9,403	0.07%
2019/04/02	4	25.98	1	25.95	25.95	3	9,306	0.03%
2019/04/01	2	25.93	3	26.05	25.85	-1	9,283	-0.01%
2019/03/29	0.6	26.15	32	26.05	26.15	-31.4	9,129	-0.34%
2019/03/28	2	25.80	0	0.00	25.85	2	9,044	0.02%
2019/03/27	9	25.84	0	0.00	25.55	9	8,873	0.10%
2019/03/26	0	0.00	2	26.65	26.75	-2	8,387	-0.02%
2019/03/25	0	0.00	6.8	26.75	26.90	-6.8	8,385	-0.08%
2019/03/22	7	27.16	14	27.05	27.15	-7	8,232	-0.09%
2019/03/20	0	0.00	0.4	28.85	28.70	-0.4	7,503	0.00%
2019/03/19	1	28.95	1	28.80	28.80	0	7,494	0.00%
2019/03/18	1	29.15	0	0.00	29.05	1	7,370	0.01%
2019/03/14	0	0.00	11	29.36	29.50	-11	7,342	-0.15%
2019/03/12	0	0.00	1	29.40	29.25	-1	7,225	-0.01%
2019/03/11	0	0.00	1.2	29.23	29.10	-1.2	7,265	-0.02%
2019/03/08	1.2	29.25	0	0.00	29.25	1.2	7,286	0.02%
2019/03/07	0.7	29.30	0	0.00	29.30	0.7	7,279	0.01%
2019/03/04	3	28.65	0	0.00	28.65	3	7,335	0.04%
2019/02/26	0	0.00	1	28.95	28.90	-1	7,264	-0.01%
2019/02/22	2	28.45	0	0.00	28.55	2	7,262	0.03%
2019/02/21	3	28.45	0	0.00	28.65	3	7,126	0.04%
2019/02/20	0	0.00	1	28.65	28.65	-1	7,070	-0.01%
2019/02/14	10	28.35	3	28.28	28.35	7	6,991	0.10%
2019/02/12	5	27.60	0	0.00	27.65	5	6,803	0.07%
2019/02/11	4	27.70	0	0.00	27.75	4	6,824	0.06%
2019/01/30	0	0.00	3	27.85	27.75	-3	6,796	-0.04%
2019/01/29	0.1	27.40	0	0.00	27.30	0.1	6,635	0.00%
2019/01/24	5	26.79	0	0.00	26.60	5	6,376	0.08%
2019/01/16	1.1	26.69	0	0.00	26.80	1.1	6,235	0.02%
2019/01/15	1	27.25	0	0.00	27.05	1	5,997	0.02%
2019/01/14	2	27.30	0	27.60	27.20	2	5,816	0.03%
2019/01/09	1	28.15	0	0.00	28.10	1	5,608	0.02%
2019/01/04	0.1	27.75	0	0.00	27.60	0.1	5,777	0.00%
2018/12/25	1	27.90	0	0.00	27.90	1	6,491	0.02%
2018/12/24	0	0.00	1	28.25	28.20	-1	6,580	-0.02%
2018/12/18	2	28.45	0	0.00	28.35	2	6,828	0.03%
2018/12/10	100	28.80	0	0.00	28.85	100	6,708	1.49%
2018/12/04	0.1	29.70	0	0.00	29.70	0.1	6,681	0.00%
2018/11/21	0	0.00	5	29.70	29.80	-5	6,457	-0.08%
2018/11/14	2	29.70	0	0.00	29.90	2	6,418	0.03%
2018/11/07	0	0.00	1	29.95	30.00	-1	6,447	-0.02%
2018/11/06	0	0.00	10	29.60	29.80	-10	6,472	-0.15%
2018/11/01	10	29.10	0	0.00	29.30	10	6,597	0.15%
2018/10/18	1	28.60	0	0.00	28.60	1	7,119	0.01%
2018/10/17	2	28.93	0	0.00	28.90	2	7,285	0.03%
2018/10/15	4	28.65	0	0.00	28.65	4	7,385	0.05%
2018/10/12	15	28.62	0	0.00	28.80	15	7,349	0.20%
2018/10/11	1	28.60	0	0.00	28.50	1	7,206	0.01%
2018/09/21	0	0.00	1	30.15	30.15	-1	6,162	-0.02%
2018/09/20	0	0.00	1	29.75	29.80	-1	6,204	-0.02%
2018/09/19	2	29.60	0	0.00	29.60	2	6,214	0.03%
2018/09/18	0.4	29.60	1	29.60	29.50	-0.6	6,237	-0.01%
2018/09/14	3	29.65	0	0.00	29.65	3	6,309	0.05%
2018/09/11	1	29.65	0	0.00	29.75	1	6,331	0.02%
2018/09/04	1	30.25	0	0.00	30.15	1	6,551	0.02%
2018/08/31	0.1	30.55	0	0.00	30.55	0.1	6,634	0.00%
2018/08/29	0.1	30.25	0	0.00	30.25	0.1	6,559	0.00%
2018/08/21	0	0.00	0.2	29.95	29.85	-0.2	7,109	0.00%
2018/08/14	0	0.00	1	30.15	30.05	-1	7,257	-0.01%
2018/08/13	4	29.95	0	0.00	29.95	4	7,416	0.05%
2018/08/09	3	30.50	0	0.00	30.50	3	7,633	0.04%
2018/08/08	0	0.00	1	30.35	30.40	-1	7,523	-0.01%
2018/08/06	4	30.08	0	0.00	30.00	4	7,447	0.05%
2018/08/03	1	30.10	4	30.45	30.05	-3	7,438	-0.04%
2018/07/31	1	32.45	0	0.00	32.40	1	6,722	0.01%
2018/07/30	12	32.30	16	32.38	32.40	-4	6,639	-0.06%
2018/07/27	9	32.15	0	0.00	32.20	9	6,796	0.13%
2018/07/26	8	32.09	0	0.00	32.25	8	6,823	0.12%
2018/07/20	0	0.00	1	31.80	31.75	-1	6,688	-0.01%
2018/07/17	1	31.95	0	0.00	32.00	1	6,860	0.01%
2018/07/11	2	31.75	0	0.00	31.95	2	7,127	0.03%
2018/07/06	0	0.00	0.3	31.40	31.60	-0.3	7,390	0.00%
2018/07/05	0	0.00	0.5	31.60	31.60	-0.5	7,445	-0.01%
2018/07/03	1	31.50	0	0.00	31.45	1	7,581	0.01%
2018/06/29	0	0.00	2	32.25	32.10	-2	7,536	-0.03%
2018/06/28	9	31.82	0	0.00	31.85	9	7,393	0.12%
2018/06/14	30	32.13	0	0.00	31.90	30	7,180	0.42%
2018/06/13	13	32.41	0	0.00	32.45	13	7,176	0.18%
2018/06/12	10	32.10	0	0.00	32.20	10	7,319	0.14%
2018/05/31	71	31.85	3	32.02	31.45	68	7,324	0.93%
2018/05/30	1	32.40	0	0.00	32.00	1	7,085	0.01%
2018/05/28	0	0.00	122	32.91	33.00	-122	7,071	-1.73%	大賣/鉅額交易
2018/05/25	3	32.75	0	0.00	32.85	3	7,182	0.04%
2018/05/24	0	0.00	32.7	33.00	33.10	-32.7	7,136	-0.46%
2018/05/23	0	0.00	0.3	32.80	32.90	-0.3	7,116	0.00%
2018/05/21	0	0.00	2	33.00	33.15	-2	7,044	-0.03%
2018/05/15	0	0.00	3	31.55	31.40	-3	6,939	-0.04%
2018/05/09	0	0.00	2	31.23	31.30	-2	7,143	-0.03%
2018/05/08	1	30.90	0	0.00	31.15	1	7,198	0.01%
2018/05/07	3	31.15	0	0.00	30.90	3	7,198	0.04%
2018/05/02	5	32.00	0	0.00	32.00	5	7,089	0.07%
2018/04/30	0	0.00	2	32.25	32.20	-2	7,129	-0.03%
2018/04/27	28	32.32	28.2	32.08	32.30	-0.2	7,165	0.00%
2018/04/26	0	0.00	5	32.50	32.10	-5	7,172	-0.07%
2018/04/25	2	31.70	0	0.00	32.00	2	7,065	0.03%
2018/04/18	0	0.00	0.3	31.00	31.00	-0.3	7,022	0.00%
2018/04/13	2	31.30	0	0.00	31.05	2	7,000	0.03%
2018/04/10	0	0.00	4	30.55	30.80	-4	6,790	-0.06%
2018/03/30	4	30.05	0	0.00	30.00	4	6,840	0.06%
2018/03/23	3	29.93	0	0.00	29.90	3	6,836	0.04%
2018/03/19	0	0.00	5	30.90	30.80	-5	7,390	-0.07%
2018/03/16	0	0.00	2	30.78	31.05	-2	7,375	-0.03%
2018/03/15	12	30.19	12	30.20	30.10	0	7,265	0.00%
2018/03/14	0.5	30.30	0	0.00	30.35	0.5	7,429	0.01%
2018/03/13	40	30.16	40	30.21	30.25	0	7,410	0.00%
2018/03/12	0	0.00	3	30.23	30.35	-3	7,425	-0.04%
2018/03/09	0	0.00	3	29.85	29.75	-3	7,410	-0.04%
2018/03/08	0	0.00	3	29.80	29.90	-3	7,606	-0.04%
2018/03/07	0	0.00	1	29.50	29.65	-1	7,657	-0.01%
2018/03/05	1	29.05	0	0.00	29.05	1	8,092	0.01%
2018/03/02	5	29.25	0	0.00	29.50	5	8,128	0.06%
2018/02/26	25	29.96	25	30.05	30.05	0	8,088	0.00%
2018/02/23	0	0.00	10	29.90	30.00	-10	8,187	-0.12%
2018/02/21	0	0.00	3	29.55	29.55	-3	9,076	-0.03%
2018/02/12	3	29.10	0	0.00	29.15	3	9,058	0.03%
2018/02/08	1.1	28.91	0	0.00	28.90	1.1	8,919	0.01%
2018/02/07	12	29.07	0	0.00	29.15	12	8,796	0.14%
2018/02/06	13	28.78	10	29.50	28.45	3	8,731	0.03%
2018/02/02	18	30.11	0	0.00	30.30	18	8,392	0.21%
2018/02/01	0	0.00	4	30.25	30.15	-4	8,404	-0.05%
2018/01/31	4	29.95	0	0.00	30.00	4	8,430	0.05%
2018/01/30	20	30.26	0	0.00	30.20	20	8,383	0.24%
2018/01/29	17	30.37	0	0.00	30.50	17	8,387	0.20%
2018/01/26	18	30.36	0	0.00	30.35	18	8,385	0.21%
2018/01/24	4	30.60	10	30.50	30.65	-6	8,335	-0.07%
2018/01/23	0	0.00	100	30.85	30.95	-100	8,319	-1.20%
2018/01/22	0	0.00	12	30.95	31.00	-12	8,333	-0.14%
2018/01/19	0	0.00	4	31.10	31.30	-4	8,419	-0.05%
2018/01/18	0	0.00	23	31.34	31.15	-23	8,346	-0.28%
2018/01/15	0	0.00	5	30.60	30.70	-5	8,078	-0.06%
2018/01/12	4	30.55	0	0.00	30.55	4	8,094	0.05%
2018/01/11	15	30.40	0	0.00	30.45	15	8,137	0.18%
2018/01/09	0	0.00	1	30.25	30.25	-1	8,232	-0.01%
2018/01/05	0	0.00	7.3	30.17	30.30	-7.3	8,218	-0.09%
2018/01/04	1	30.15	0	0.00	30.30	1	8,291	0.01%
2018/01/03	0	30.10	3	30.18	30.25	-3	8,242	-0.04%