中壽 (2823)-玉山-嘉義券商分點個股進出

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
537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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	70	30.73	6.2	30.86	30.55	63.8	11,249	0.57%
2021/12/16	7	30.52	0	0.00	30.50	7	9,256	0.08%
2021/12/15	10	30.58	0.1	30.50	30.60	9.8	8,905	0.11%
2021/12/14	2	30.75	2	30.70	30.85	0	8,641	0.00%
2021/12/13	1	30.90	49	30.98	30.95	-48	8,683	-0.55%
2021/12/10	1	30.80	3	30.90	30.80	-2	8,650	-0.02%
2021/12/09	1	30.70	10	30.75	30.80	-9	8,635	-0.10%
2021/12/08	2	30.70	6.4	30.77	30.70	-4.4	8,668	-0.05%
2021/12/07	1	30.70	2.6	30.81	30.85	-1.6	8,576	-0.02%
2021/12/06	0	0.00	3.2	30.65	30.70	-3.2	8,520	-0.04%
2021/12/03	0	0.00	5.2	30.64	30.65	-5.2	8,500	-0.06%
2021/12/02	1	30.40	0.1	30.35	30.50	0.9	8,443	0.01%
2021/11/30	1.6	30.50	3	30.55	30.65	-1.4	8,389	-0.02%
2021/11/29	0	0.00	3.2	30.40	30.45	-3.2	8,370	-0.04%
2021/11/26	0	0.00	29.7	30.78	30.60	-29.7	8,342	-0.36%
2021/11/25	0.2	30.75	0	0.00	30.80	0.2	8,361	0.00%
2021/11/24	5	30.85	4.6	30.89	30.85	0.4	8,521	0.01%
2021/11/23	0	0.00	0	30.60	30.55	0	8,580	0.00%
2021/11/22	0	0.00	1.2	30.51	30.60	-1.2	8,604	-0.01%
2021/11/19	0.2	30.75	0	0.00	30.75	0.2	8,652	0.00%
2021/11/18	10	30.98	19.6	31.01	31.15	-9.6	8,619	-0.11%
2021/11/17	4	30.85	12.6	30.77	30.95	-8.6	8,458	-0.10%
2021/11/16	3	29.90	3	29.95	30.15	0	8,230	0.00%
2021/11/15	0	0.00	18.3	30.10	30.15	-18.3	8,584	-0.21%
2021/11/12	0	0.00	4.1	29.35	29.60	-4.1	8,651	-0.05%
2021/11/09	5	28.95	0	0.00	29.00	5	11,440	0.04%
2021/11/08	0	0.00	1	29.00	28.95	-1	11,580	-0.01%
2021/11/05	0	0.00	0.1	28.90	28.85	-0.1	11,933	0.00%
2021/11/04	1	28.85	2	28.90	28.85	-1	11,962	-0.01%
2021/11/03	0.3	28.90	1	28.90	28.90	-0.7	11,963	-0.01%
2021/11/02	1	28.85	0	0.00	29.05	1	11,952	0.01%
2021/11/01	1	28.85	0	0.00	28.80	1	12,021	0.01%
2021/10/29	2	29.00	0	0.00	29.00	2	11,951	0.02%
2021/10/28	2	29.28	1	29.35	29.35	1	11,850	0.01%
2021/10/27	1	29.10	0	0.00	29.20	1	11,794	0.01%
2021/10/26	4	29.03	10	29.03	28.95	-6	11,818	-0.05%
2021/10/25	3	28.85	5	29.00	28.90	-2	11,773	-0.02%
2021/10/22	15	30.00	2	30.05	30.05	13	11,821	0.11%
2021/10/21	31	30.00	23	30.05	30.05	8	11,764	0.07%
2021/10/20	22.2	29.98	17	30.04	29.95	5.2	11,772	0.04%
2021/10/19	11	29.97	10	30.00	30.00	1	11,792	0.01%
2021/10/18	35.9	29.79	24.7	29.84	29.90	11.2	11,773	0.10%
2021/10/15	40	29.60	0	0.00	29.60	40	11,678	0.34%
2021/10/14	15	29.55	3	29.58	29.60	12	11,761	0.10%
2021/10/13	65	29.62	0	0.00	29.55	65	11,996	0.54%
2021/10/12	0	0.00	2	29.30	29.40	-2	12,394	-0.02%
2021/10/08	0	0.00	2.1	29.29	29.25	-2.1	12,413	-0.02%
2021/10/07	0	0.00	11	29.31	29.25	-11	12,446	-0.09%
2021/10/06	0	0.00	2	29.13	29.15	-2	12,565	-0.02%
2021/10/05	0	28.90	3	28.87	29.00	-3	12,741	-0.02%
2021/10/04	0	0.00	2.4	28.94	28.90	-2.4	12,872	-0.02%
2021/10/01	0	0.00	10	28.93	28.95	-10	13,127	-0.08%
2021/09/30	0	0.00	9	28.92	29.00	-9	14,398	-0.06%
2021/09/27	2	29.10	7.1	29.10	29.05	-5.1	14,704	-0.03%
2021/09/24	5	29.00	7	28.96	29.00	-2	15,157	-0.01%
2021/09/23	0	0.00	2	29.00	29.00	-2	15,295	-0.01%
2021/09/22	1	28.80	4	28.90	28.90	-3	15,391	-0.02%
2021/09/17	6	29.52	10	29.48	29.35	-4	15,423	-0.03%
2021/09/16	12	29.50	12	29.50	29.50	0	15,508	0.00%
2021/09/15	2	29.15	1	29.20	29.25	1	15,525	0.01%
2021/09/14	0	0.00	72	29.11	29.10	-72	16,446	-0.44%
2021/09/13	27	28.93	6.4	28.99	29.00	20.6	16,417	0.13%
2021/09/09	7	28.64	2	28.75	28.75	5	16,479	0.03%
2021/09/08	5	28.70	1	28.70	28.70	4	16,443	0.02%
2021/09/07	4	28.64	51	28.76	28.80	-46.9	16,434	-0.29%
2021/09/06	11	28.76	26	28.79	28.70	-15	16,411	-0.09%
2021/09/03	5	28.85	1	28.75	28.85	4	16,379	0.02%
2021/09/02	6	28.75	10	28.73	28.75	-4	16,345	-0.02%
2021/09/01	5	29.00	0	0.00	29.00	5	16,285	0.03%
2021/08/31	25	28.91	13	28.96	28.90	12	16,210	0.07%
2021/08/30	20	28.91	56.1	28.97	29.00	-36.1	16,103	-0.22%
2021/08/27	2	28.68	5	28.70	28.70	-3	15,947	-0.02%
2021/08/26	6	28.59	0	0.00	28.60	6	15,845	0.04%
2021/08/25	0	0.00	6	28.61	28.65	-6	15,826	-0.04%
2021/08/24	8	28.30	113	28.38	28.50	-105	15,681	-0.67%	大賣/鉅額交易
2021/08/23	0	0.00	147.8	28.30	28.35	-147.8	15,615	-0.95%	大賣/鉅額交易
2021/08/20	3	28.15	0	0.00	28.15	3	15,649	0.02%
2021/08/19	13.4	28.33	66.4	28.31	28.35	-53	15,758	-0.34%
2021/08/18	9	28.29	41	28.36	28.50	-32	15,735	-0.20%
2021/08/17	11	28.00	113	28.05	28.15	-102	15,531	-0.66%	大賣/鉅額交易
2021/08/16	14	28.23	18	28.40	27.95	-4	15,175	-0.03%
2021/08/13	40	28.37	119.1	28.33	28.30	-79.1	14,471	-0.55%	大賣/
2021/08/12	2	26.98	0	0.00	26.90	2	12,613	0.02%
2021/08/11	14	27.13	10.2	27.08	27.10	3.8	12,512	0.03%
2021/08/10	6.2	26.70	15	26.77	26.90	-8.8	12,265	-0.07%
2021/08/06	6	26.84	0	0.00	26.75	6	12,324	0.05%
2021/08/05	0	0.00	15	26.85	27.00	-15	12,470	-0.12%
2021/08/04	2	26.70	5	26.70	26.70	-3	12,806	-0.02%
2021/08/03	20	26.59	0	0.00	26.70	20	13,008	0.15%
2021/08/02	3	26.47	3.2	26.48	26.60	-0.2	13,212	0.00%
2021/07/30	1	26.35	2.1	26.39	26.30	-1.1	13,257	-0.01%
2021/07/29	1.2	26.39	1	26.45	26.60	0.2	13,246	0.00%
2021/07/28	13	26.07	4.4	26.19	26.30	8.6	13,339	0.06%
2021/07/27	7	26.63	40.1	26.75	26.40	-33.1	13,499	-0.25%
2021/07/26	94	26.93	1	26.85	26.85	93	13,570	0.69%
2021/07/23	0	0.00	6	27.29	27.25	-6	13,523	-0.04%
2021/07/22	0	0.00	2	27.00	26.85	-2	13,543	-0.01%
2021/07/21	8	26.82	0	0.00	26.80	8	13,622	0.06%
2021/07/20	74.1	26.91	1	26.80	26.80	73.1	13,860	0.53%
2021/07/19	5.2	27.52	0	0.00	27.50	5.2	13,793	0.04%
2021/07/16	8	27.58	77.2	27.60	27.75	-69.2	13,662	-0.51%
2021/07/15	2	26.70	2.5	26.71	26.85	-0.5	13,246	0.00%
2021/07/14	3	26.52	1	26.55	26.50	2	13,320	0.02%
2021/07/13	44	26.57	10	26.65	26.65	34	13,722	0.25%
2021/07/12	22	27.25	8	27.31	26.90	14	13,671	0.10%
2021/07/09	2	26.90	51	26.85	26.90	-49	13,831	-0.35%
2021/07/08	13	27.30	17	27.36	27.20	-4	13,880	-0.03%
2021/07/07	54	27.93	44	27.73	27.50	10	13,639	0.07%
2021/07/06	13	26.73	7.1	26.45	26.55	5.9	12,411	0.05%
2021/07/05	5	26.40	10	26.31	26.25	-5	12,121	-0.04%
2021/07/02	50	26.10	42	26.15	26.00	8	12,074	0.07%
2021/07/01	28	26.60	3	26.45	26.20	25	12,017	0.21%
2021/06/30	0	0.00	10	26.24	26.35	-10	11,544	-0.09%
2021/06/29	2	26.00	6.1	26.12	26.00	-4.1	11,446	-0.04%
2021/06/28	0	0.00	14.2	26.19	26.40	-14.2	11,386	-0.12%
2021/06/25	1.1	25.97	14.7	26.13	26.10	-13.5	11,263	-0.12%
2021/06/24	11	25.72	4	26.05	25.80	7	11,157	0.06%
2021/06/23	48	26.20	17	26.32	25.95	31	11,193	0.28%
2021/06/22	1	24.35	6.3	24.66	24.65	-5.3	10,419	-0.05%
2021/06/21	44	24.30	1.6	24.25	24.15	42.4	10,397	0.41%
2021/06/18	0	0.00	1	24.35	24.85	-1	10,349	-0.01%
2021/06/16	1.1	24.40	0	0.00	24.40	1.1	10,485	0.01%
2021/06/15	0	0.00	24	24.40	24.45	-24	10,539	-0.23%
2021/06/08	0	0.00	2	24.70	24.70	-2	10,956	-0.02%
2021/06/03	0.3	25.05	1	24.95	24.90	-0.7	11,714	-0.01%
2021/06/02	0	0.00	3	24.98	25.10	-3	11,789	-0.03%
2021/06/01	1	24.75	0	0.00	24.80	1	11,799	0.01%
2021/05/31	0	0.00	2	24.75	24.75	-2	11,897	-0.02%
2021/05/28	3	24.50	11.2	24.71	24.65	-8.2	11,997	-0.07%
2021/05/27	5.9	24.36	2.1	24.20	24.20	3.8	11,976	0.03%
2021/05/26	5	24.90	5	25.34	24.65	0	12,304	0.00%
2021/05/25	1	24.19	11	24.15	24.25	-10	12,178	-0.08%
2021/05/21	0	0.00	2	23.70	23.70	-2	12,417	-0.02%
2021/05/19	0	0.00	1	24.00	23.65	-1	12,525	-0.01%
2021/05/18	0	0.00	1	23.25	23.85	-1	12,597	-0.01%
2021/05/17	5	22.96	11.1	23.04	22.50	-6.1	13,019	-0.05%
2021/05/14	5	23.60	5.2	23.94	23.65	-0.2	13,568	0.00%
2021/05/13	2	23.58	3	23.77	23.60	-1	13,736	-0.01%
2021/05/12	6	24.85	5	25.24	24.00	1	14,024	0.01%
2021/05/11	7	26.45	16.3	26.41	26.00	-9.3	13,857	-0.07%
2021/05/10	0	0.00	3	26.47	26.60	-3	13,792	-0.02%
2021/05/07	1	25.75	1	25.95	26.10	0	14,015	0.00%
2021/05/06	1	25.65	3	25.92	25.75	-2	14,186	-0.01%
2021/05/05	1	25.65	0	0.00	25.65	1	14,293	0.01%
2021/05/04	5	25.35	6.8	25.65	25.25	-1.8	14,354	-0.01%
2021/05/03	3	26.10	2	26.40	26.00	1	14,299	0.01%
2021/04/29	18.5	26.68	1	26.60	26.50	17.5	14,261	0.12%
2021/04/28	2.1	26.89	3	26.80	26.75	-0.9	14,369	-0.01%
2021/04/27	1.5	26.70	3.1	26.99	26.95	-1.6	14,538	-0.01%
2021/04/26	28	26.41	40.4	26.50	26.65	-12.3	14,439	-0.09%
2021/04/23	4	25.85	5	25.75	25.80	-1	14,249	-0.01%
2021/04/22	7	26.04	10	26.03	25.95	-3	14,412	-0.02%
2021/04/21	3	26.05	8	26.01	26.00	-5	14,391	-0.03%
2021/04/20	13	26.48	18.8	26.43	26.20	-5.8	14,486	-0.04%
2021/04/19	13	26.23	3.1	26.46	26.40	9.9	14,519	0.07%
2021/04/16	0	0.00	10	25.45	25.80	-10	14,374	-0.07%
2021/04/15	35.4	25.68	100.8	25.59	25.55	-65.4	14,609	-0.45%
2021/04/14	29.5	25.85	37.1	26.05	26.25	-7.6	14,574	-0.05%
2021/04/13	15	25.84	0	0.00	25.65	15	14,873	0.10%
2021/04/12	0	0.00	1.1	25.84	25.90	-1.1	14,843	-0.01%
2021/04/09	20	25.10	1	25.20	25.10	19	14,765	0.13%
2021/04/08	21	25.30	0	0.00	25.30	21	14,756	0.14%
2021/04/07	0	0.00	0.6	25.35	25.45	-0.6	14,914	0.00%
2021/04/06	1	25.45	4	25.50	25.55	-3	14,926	-0.02%
2021/04/01	5	25.61	2	25.68	25.50	3	14,922	0.02%
2021/03/31	20	25.65	2.4	25.71	25.75	17.6	14,947	0.12%
2021/03/30	0	0.00	1.1	25.50	25.70	-1.1	14,908	-0.01%
2021/03/29	23	25.45	6	25.55	25.55	17	14,872	0.11%
2021/03/26	7	25.54	8	25.58	25.60	-1	14,906	-0.01%
2021/03/25	3	24.73	12.9	24.96	25.30	-9.9	14,825	-0.07%
2021/03/24	2	24.35	5.1	24.49	24.50	-3.1	14,642	-0.02%
2021/03/23	0	0.00	11	24.58	24.40	-11	14,618	-0.08%
2021/03/22	1	24.20	2	24.18	24.30	-1	14,664	-0.01%
2021/03/18	2.8	24.34	0.3	24.30	24.35	2.5	14,589	0.02%
2021/03/17	10	24.50	4	24.50	24.40	6	14,642	0.04%
2021/03/16	2	24.44	11	24.59	24.70	-9	14,685	-0.06%
2021/03/15	1	24.30	15.5	24.31	24.45	-14.5	14,649	-0.10%
2021/03/12	5	23.99	5.4	23.99	23.95	-0.4	14,624	0.00%
2021/03/11	0	0.00	55	24.28	24.25	-55	14,709	-0.37%
2021/03/10	25.4	23.66	11	23.78	23.80	14.4	14,519	0.10%
2021/03/09	5.6	23.46	28.1	23.46	23.60	-22.5	14,654	-0.15%
2021/03/08	0	0.00	102	23.13	23.00	-102	14,780	-0.69%	大賣/鉅額交易
2021/03/05	90	22.84	6	22.95	23.00	84	15,130	0.56%
2021/03/04	16	22.87	0	0.00	22.85	16	16,824	0.10%
2021/03/03	0	0.00	1.3	23.01	23.10	-1.3	16,814	-0.01%
2021/03/02	0	0.00	4	22.81	22.70	-4	16,778	-0.02%
2021/02/26	0	0.00	2	22.85	22.70	-2	16,775	-0.01%
2021/02/25	3	23.00	3.1	22.89	23.10	0	16,235	0.00%
2021/02/24	12	22.80	8	22.95	22.75	4	16,115	0.02%
2021/02/23	2	22.85	0	0.00	22.85	2	16,036	0.01%
2021/02/22	5	22.83	0.9	22.90	22.80	4.1	15,914	0.03%
2021/02/19	11	22.90	18	22.89	22.90	-7	15,936	-0.04%
2021/02/18	10	23.23	5	23.12	23.20	5	15,901	0.03%
2021/02/17	22.1	23.18	20.2	23.19	23.25	1.8	15,881	0.01%
2021/02/05	5	22.40	1	22.40	23.10	4	15,380	0.03%
2021/02/04	7	22.59	0	0.00	22.35	7	14,741	0.05%
2021/02/03	16	23.01	84	23.04	23.05	-68	14,750	-0.46%
2021/02/02	0	0.00	18.8	22.84	23.10	-18.8	14,465	-0.13%
2021/02/01	1	22.30	0	0.00	22.40	1	14,290	0.01%
2021/01/29	1.1	22.79	0	0.00	22.70	1.1	14,193	0.01%
2021/01/27	0	0.00	6	22.74	22.75	-6	13,597	-0.04%
2021/01/26	0	0.00	3	22.70	22.65	-3	13,467	-0.02%
2021/01/25	0	22.55	2	22.68	22.75	-2	13,378	-0.01%
2021/01/22	4	22.55	4.8	22.59	22.55	-0.8	13,424	-0.01%
2021/01/21	120	22.52	19.7	22.66	22.50	100.3	13,428	0.75%	大買/
2021/01/20	187.8	22.48	49	22.48	22.35	138.8	13,295	1.04%	大買/鉅額交易
2021/01/19	0	0.00	1	22.60	22.60	-1	13,117	-0.01%
2021/01/18	0	0.00	10	22.53	22.55	-10	13,219	-0.08%
2021/01/15	0	0.00	21	22.60	22.45	-21	13,115	-0.16%
2021/01/13	0	0.00	10.1	22.75	22.70	-10.1	12,853	-0.08%
2021/01/12	11	22.81	0	0.00	22.70	11	12,728	0.09%
2021/01/11	0	0.00	5.2	22.82	22.90	-5.2	12,671	-0.04%
2021/01/08	12	22.85	34.6	22.78	22.85	-22.6	12,363	-0.18%
2021/01/07	8	22.67	20.1	22.67	22.65	-12.1	11,997	-0.10%
2021/01/06	2	22.50	11.1	22.51	22.45	-9.1	11,636	-0.08%
2021/01/05	9.8	22.10	10	22.10	22.10	-0.2	11,151	0.00%
2021/01/04	2.4	22.08	7	22.11	22.10	-4.6	11,133	-0.04%
2020/12/31	1	22.25	0.9	22.15	22.20	0.1	11,115	0.00%
2020/12/30	16	22.22	10	22.18	22.25	6	11,139	0.05%
2020/12/29	10	22.05	0	0.00	22.05	10	11,082	0.09%
2020/12/28	1	22.00	2	22.00	22.05	-1	11,087	-0.01%
2020/12/25	0.9	22.00	0.2	22.00	22.00	0.8	11,104	0.01%
2020/12/23	0	0.00	2	22.00	21.90	-2	11,077	-0.02%
2020/12/22	0	0.00	3.6	21.99	21.95	-3.6	11,105	-0.03%
2020/12/21	10	22.00	27.1	22.00	22.00	-17.1	11,207	-0.15%
2020/12/18	1	22.10	0.3	22.10	22.00	0.7	11,158	0.01%
2020/12/17	1	22.20	1.1	22.15	22.20	-0.1	11,172	0.00%
2020/12/16	0	0.00	80	22.15	22.20	-80	11,189	-0.71%
2020/12/15	0	0.00	14	22.01	22.05	-14	11,402	-0.12%
2020/12/14	0	0.00	3.5	21.96	21.95	-3.5	11,308	-0.03%
2020/12/11	6	21.98	80	22.02	21.95	-74	11,307	-0.65%
2020/12/10	0	0.00	20	22.05	22.05	-20	11,222	-0.18%
2020/12/09	1.6	22.05	35	22.04	22.05	-33.4	11,107	-0.30%
2020/12/08	2	22.13	1	22.10	22.10	1	11,054	0.01%
2020/12/07	1	22.30	23.6	22.20	22.25	-22.6	10,969	-0.21%
2020/12/04	3.8	22.14	17.7	22.18	22.15	-13.9	10,868	-0.13%
2020/12/03	24	22.04	27.6	22.02	22.05	-3.6	10,760	-0.03%
2020/12/02	9	22.16	24.7	22.10	22.15	-15.7	10,536	-0.15%
2020/12/01	12	22.26	19.2	22.22	22.25	-7.2	10,283	-0.07%
2020/11/30	99.4	22.64	119.4	22.60	22.65	-20.1	9,900	-0.20%	大賣/
2020/11/27	0	0.00	4.3	20.65	20.65	-4.3	8,290	-0.05%
2020/11/26	1	20.50	9.4	20.60	20.70	-8.4	8,239	-0.10%
2020/11/25	0.8	20.55	0.3	20.60	20.55	0.4	8,305	0.01%
2020/11/24	1.2	20.59	10.9	20.64	20.60	-9.7	8,236	-0.12%
2020/11/23	1	20.60	27	20.64	20.65	-26	8,254	-0.31%
2020/11/20	20.2	20.20	1	20.40	20.40	19.2	8,144	0.24%
2020/11/19	2	20.50	0	0.00	20.50	2	8,187	0.02%
2020/11/18	3	20.55	38	20.57	20.60	-35	8,174	-0.43%
2020/11/17	2	20.35	1	20.35	20.35	1	8,102	0.01%
2020/11/16	1	20.40	10	20.43	20.40	-9	8,318	-0.11%
2020/11/13	18	20.24	0	0.00	20.35	18	8,312	0.22%
2020/11/12	26	20.36	0	0.00	20.35	26	8,342	0.31%
2020/11/11	68	20.43	17	20.30	20.45	51	8,348	0.61%
2020/11/10	22	19.94	36	19.87	19.85	-14	8,172	-0.17%
2020/11/09	0	0.00	6	19.52	19.50	-6	8,061	-0.07%
2020/11/06	1	19.40	6	19.45	19.45	-5	8,005	-0.06%
2020/11/05	2	19.35	0	0.00	19.40	2	8,064	0.02%
2020/11/04	0	0.00	1	19.45	19.45	-1	8,096	-0.01%
2020/11/03	7	19.34	11	19.39	19.35	-4	8,137	-0.05%
2020/11/02	0	0.00	1	19.30	19.30	-1	8,222	-0.01%
2020/10/30	21	19.29	144	19.25	19.15	-123	8,253	-1.49%	大賣/鉅額交易
2020/10/29	16.9	20.21	1	20.20	20.15	15.9	8,026	0.20%
2020/10/28	12	20.37	0	0.00	20.35	12	7,970	0.15%
2020/10/27	4	20.50	2	20.50	20.45	2	7,969	0.03%
2020/10/26	0.8	20.55	43	20.52	20.55	-42.3	7,969	-0.53%
2020/10/23	6	19.97	0	0.00	20.10	6	7,887	0.08%
2020/10/22	0	0.00	20	20.00	19.95	-20	7,934	-0.25%
2020/10/21	0	0.00	1	20.00	19.95	-1	8,095	-0.01%
2020/10/19	110	19.92	4	20.05	20.00	106	8,130	1.30%	大買/鉅額交易
2020/10/16	1	19.60	0	0.00	19.55	1	7,994	0.01%
2020/10/15	8	19.68	1	19.65	19.70	7	8,047	0.09%
2020/10/14	6	19.90	4	19.88	19.80	2	8,059	0.02%
2020/10/13	1	19.75	0	0.00	19.80	1	8,141	0.01%
2020/10/12	6	19.73	3	19.73	19.85	3	8,240	0.04%
2020/10/08	10	19.90	0	0.00	19.85	10	8,559	0.12%
2020/10/07	14.2	20.02	0	0.00	19.95	14.2	8,686	0.16%
2020/10/06	11	20.25	13	20.17	20.35	-2	8,734	-0.02%
2020/10/05	0	0.00	16	19.90	19.85	-16	8,701	-0.18%
2020/09/30	1	19.95	6	20.00	19.85	-5	8,749	-0.06%
2020/09/29	0	0.00	5	19.90	19.90	-5	8,785	-0.06%
2020/09/28	0	0.00	16	19.76	19.80	-16	8,848	-0.18%
2020/09/25	1	19.40	0	0.00	19.45	1	8,968	0.01%
2020/09/24	24	19.40	0	0.00	19.30	24	8,968	0.27%
2020/09/23	7	19.99	0	0.00	19.95	7	8,805	0.08%
2020/09/22	7	19.99	0	0.00	20.00	7	8,798	0.08%
2020/09/21	12	20.10	1	20.15	20.10	11	8,783	0.13%
2020/09/18	25	20.12	0	0.00	20.10	25	8,831	0.28%
2020/09/17	3	20.20	0	0.00	20.20	3	8,553	0.04%
2020/09/15	15	20.30	0	0.00	20.35	15	8,576	0.17%
2020/09/14	0	0.00	7	20.27	20.35	-7	8,595	-0.08%
2020/09/11	2	20.25	0	0.00	20.35	2	8,767	0.02%
2020/09/10	0	0.00	18	20.23	20.25	-18	8,840	-0.20%
2020/09/09	8	20.05	0	0.00	20.15	8	8,952	0.09%
2020/09/08	5	20.15	0	0.00	20.20	5	9,060	0.06%
2020/09/07	0	0.00	1	20.30	20.25	-1	9,265	-0.01%
2020/09/04	10	20.10	0	0.00	20.15	10	9,556	0.10%
2020/09/03	1	20.35	0	0.00	20.25	1	9,645	0.01%
2020/09/02	22	20.39	0	0.00	20.30	22	9,765	0.23%
2020/09/01	11	20.55	1	20.55	20.65	10	9,783	0.10%
2020/08/31	0	0.00	6	20.85	20.55	-6	9,873	-0.06%
2020/08/28	0	0.00	1	20.70	20.75	-1	9,886	-0.01%
2020/08/27	6	20.55	0	0.00	20.55	6	10,034	0.06%
2020/08/26	0	0.00	2	20.70	20.80	-2	10,124	-0.02%
2020/08/25	2	20.70	11	20.80	20.85	-9	10,238	-0.09%
2020/08/24	0	0.00	3	20.52	20.40	-3	10,323	-0.03%
2020/08/21	2	20.20	11	20.35	20.40	-9	10,512	-0.09%
2020/08/20	29	20.11	0	0.00	19.95	29	10,653	0.27%
2020/08/19	9	20.61	0	0.00	20.45	9	10,670	0.08%
2020/08/18	4	20.73	0	0.00	20.70	4	10,733	0.04%
2020/08/17	1	20.90	14	20.89	20.95	-13	10,916	-0.12%
2020/08/14	42	20.70	5	20.71	20.70	37	10,911	0.34%
2020/08/13	0	0.00	5	20.45	20.50	-5	10,918	-0.05%
2020/08/12	0	0.00	3	20.55	20.50	-3	11,046	-0.03%
2020/08/11	14	20.63	0	0.00	20.45	14	11,084	0.13%
2020/08/10	0	0.00	33	20.60	20.55	-33	11,260	-0.29%
2020/08/07	4	20.36	1	20.35	20.30	3	11,382	0.03%
2020/08/06	22	20.25	10	20.40	20.35	12	11,419	0.11%
2020/08/05	10	20.19	0	0.00	20.15	10	11,427	0.09%
2020/08/03	11	20.15	1	20.10	20.15	10	11,635	0.09%
2020/07/29	48.8	20.70	6	20.58	20.60	42.8	11,793	0.36%
2020/07/28	17	20.26	7	20.22	20.20	10	11,859	0.08%
2020/07/27	20	20.33	3	20.22	20.20	17	12,055	0.14%
2020/07/24	31	21.12	1	21.15	21.00	30	11,998	0.25%
2020/07/23	6	21.39	0	0.00	21.40	6	12,012	0.05%
2020/07/22	0	0.00	10	21.60	21.60	-10	12,134	-0.08%
2020/07/21	8	21.41	65	21.48	21.30	-57	12,148	-0.47%
2020/07/20	6	21.42	1	21.45	21.50	5	12,187	0.04%
2020/07/17	2	21.75	20	21.81	21.50	-18	12,288	-0.15%
2020/07/16	0	0.00	26.6	21.96	21.90	-26.6	12,429	-0.21%
2020/07/15	34	22.46	16	22.45	22.45	18	12,484	0.14%
2020/07/14	52.8	22.57	4.2	22.60	22.50	48.7	12,417	0.39%
2020/07/13	3	22.40	26	22.42	22.35	-23	12,450	-0.18%
2020/07/10	8	22.29	40	22.40	22.20	-32	12,830	-0.25%
2020/07/09	2.3	22.61	7	22.63	22.50	-4.7	13,084	-0.04%
2020/07/08	9	22.59	0	0.00	22.65	9	13,192	0.07%
2020/07/07	29	22.67	20	22.87	22.60	9	13,489	0.07%
2020/07/06	18	22.71	14	22.57	22.80	4	13,681	0.03%
2020/07/03	2	22.30	2	22.35	22.30	0	13,765	0.00%
2020/07/02	12	22.15	18	22.12	22.15	-6	13,930	-0.04%
2020/07/01	0	0.00	11	22.01	22.05	-11	14,085	-0.08%
2020/06/30	11	21.86	0	0.00	21.80	11	14,232	0.08%
2020/06/29	17	21.76	5	21.75	21.70	12	14,660	0.08%
2020/06/24	0	0.00	4	22.10	22.00	-4	14,840	-0.03%
2020/06/23	2	21.85	0	0.00	21.95	2	15,297	0.01%
2020/06/22	4	21.98	2.3	21.98	22.05	1.7	15,394	0.01%
2020/06/19	11	21.95	5	22.00	22.00	6	15,567	0.04%
2020/06/18	36	21.93	8	21.98	22.10	28	15,715	0.18%
2020/06/17	50	22.09	0	0.00	22.30	50	15,702	0.32%
2020/06/16	0	0.00	40	21.97	22.20	-40	15,975	-0.25%
2020/06/15	35	21.42	18	21.56	21.50	17	16,504	0.10%
2020/06/12	19	21.32	18	21.49	21.70	1	16,837	0.01%
2020/06/11	93.5	22.47	23	22.09	22.00	70.5	17,073	0.41%
2020/06/10	4	22.90	30	22.90	22.80	-26	17,263	-0.15%
2020/06/09	3	22.40	26	22.60	22.50	-23	18,149	-0.13%
2020/06/08	40.3	22.28	13	22.25	22.40	27.3	18,615	0.15%
2020/06/05	13	21.69	78	21.90	22.00	-65	18,678	-0.35%
2020/06/04	23	21.81	12	21.88	21.80	11	18,840	0.06%
2020/06/03	4	21.70	29	21.72	21.80	-25	19,016	-0.13%
2020/06/02	1	21.20	23	21.22	21.25	-22	18,941	-0.12%
2020/06/01	10	21.05	54	21.12	21.05	-44	18,909	-0.23%
2020/05/29	10.2	20.46	12	20.88	20.75	-1.8	18,842	-0.01%
2020/05/28	64	20.88	0	0.00	20.60	64	18,712	0.34%
2020/05/27	15.5	20.97	37	20.96	21.05	-21.5	18,635	-0.12%
2020/05/26	40	20.71	110	20.65	20.70	-70	18,610	-0.38%	大賣/
2020/05/25	0	0.00	26	20.12	20.20	-26	18,462	-0.14%
2020/05/22	21	19.88	10	20.15	19.80	11	18,404	0.06%
2020/05/21	8	19.97	5	20.08	20.00	3	18,244	0.02%
2020/05/20	8	19.98	12	20.04	19.95	-4	18,167	-0.02%
2020/05/19	0	0.00	2	19.95	19.90	-2	18,133	-0.01%
2020/05/18	5	19.72	3	19.73	19.70	2	17,961	0.01%
2020/05/15	22	19.80	79	19.66	19.75	-57	17,912	-0.32%
2020/05/14	50	20.07	20	20.08	20.00	30	17,654	0.17%
2020/05/13	54	20.43	2	20.50	20.40	52	17,466	0.30%
2020/05/12	84	20.55	21	20.55	20.50	63	17,389	0.36%
2020/05/11	30	20.41	71	20.57	20.65	-41	17,306	-0.24%
2020/05/08	0	0.00	54.2	20.20	20.10	-54.2	17,174	-0.32%
2020/05/07	1	20.05	0	0.00	19.95	1	17,080	0.01%
2020/05/06	61	19.92	0	0.00	19.90	61	17,047	0.36%
2020/05/05	46	20.01	2.7	20.02	20.00	43.3	16,999	0.25%
2020/05/04	83	20.08	7	20.08	20.05	76	16,908	0.45%
2020/04/30	8	20.71	180	20.53	20.50	-172	16,861	-1.02%	大賣/鉅額交易
2020/04/29	13	20.07	24	20.13	20.15	-11	16,727	-0.07%
2020/04/28	0	0.00	108	19.95	19.80	-108	16,750	-0.64%	大賣/鉅額交易
2020/04/27	0	0.00	7	19.74	19.75	-7	17,023	-0.04%
2020/04/24	5	19.30	5	19.35	19.25	0	16,937	0.00%
2020/04/23	18	19.24	11	19.39	19.40	7	16,954	0.04%
2020/04/22	11	18.92	12	19.19	19.10	-1	16,863	-0.01%
2020/04/21	24	19.36	15	19.13	19.20	9	16,784	0.05%
2020/04/20	19	19.63	1	19.70	19.65	18	16,636	0.11%
2020/04/17	126	19.99	66	20.14	19.85	60	16,586	0.36%	大買/
2020/04/16	15	19.60	10	19.83	19.75	5	16,425	0.03%
2020/04/15	74	20.24	22.1	20.15	19.90	51.9	16,236	0.32%
2020/04/14	49	19.95	85	19.59	20.05	-36	15,789	-0.23%
2020/04/13	4	18.91	23	18.97	18.80	-19	15,475	-0.12%
2020/04/10	71	19.00	34	19.15	19.20	37	15,350	0.24%
2020/04/09	73	18.25	8	18.40	18.45	65	14,999	0.43%
2020/04/08	20	17.86	114	17.94	18.05	-94	14,703	-0.64%	大賣/
2020/04/07	7	17.59	9	17.50	17.50	-2	14,472	-0.01%
2020/04/06	86	17.44	10	17.28	17.50	76	14,273	0.53%
2020/03/31	36	17.27	6	17.58	16.85	30	13,869	0.22%
2020/03/30	129	17.47	10	17.55	17.55	119	13,373	0.89%	大買/鉅額交易
2020/03/27	5	17.96	34.4	17.89	18.10	-29.4	13,122	-0.22%
2020/03/26	1	16.25	0	0.00	16.55	1	12,658	0.01%
2020/03/25	35	16.54	0	0.00	16.35	35	12,573	0.28%
2020/03/24	7	15.94	0	0.00	15.75	7	12,418	0.06%
2020/03/23	18	15.13	0	15.15	15.05	18	12,260	0.15%
2020/03/20	169	14.82	12.1	15.70	15.75	156.9	12,115	1.30%	大買/鉅額交易
2020/03/19	34	14.57	35	14.54	14.35	-1	11,810	-0.01%
2020/03/18	47	16.05	12	16.05	15.85	35	11,265	0.31%
2020/03/17	15.1	16.40	48	16.49	16.10	-32.9	10,815	-0.30%
2020/03/16	48	17.97	51	17.55	17.30	-3	10,338	-0.03%
2020/03/13	72.8	18.28	12	18.48	18.70	60.8	9,853	0.62%
2020/03/12	85	20.77	57	20.24	20.20	28	8,763	0.32%
2020/03/11	50	22.33	15	22.30	22.05	35	8,146	0.43%
2020/03/10	31	22.31	12	22.20	22.30	19	7,960	0.24%
2020/03/09	29	22.86	20	22.95	22.60	9	7,710	0.12%
2020/03/06	11	23.59	0	0.00	23.55	11	7,362	0.15%
2020/03/05	5	24.03	1.4	24.08	23.95	3.6	7,265	0.05%
2020/03/04	0	0.00	1	24.00	23.95	-1	7,204	-0.01%
2020/03/03	19	23.90	0	0.00	23.85	19	7,149	0.27%
2020/03/02	8	23.87	127.4	23.91	23.75	-119.4	7,140	-1.67%	大賣/鉅額交易
2020/02/27	16	24.07	1	24.20	24.15	15	7,159	0.21%
2020/02/26	45	24.23	10	24.20	24.20	35	7,024	0.50%
2020/02/25	9	24.33	17	24.25	24.30	-8	6,898	-0.12%
2020/02/24	27.3	24.64	0	0.00	24.55	27.3	6,912	0.39%
2020/02/21	21	24.95	2	25.00	24.95	19	6,851	0.28%
2020/02/20	7	24.86	0	0.00	24.80	7	6,872	0.10%
2020/02/19	4	24.95	1	24.95	24.95	3	6,844	0.04%
2020/02/18	15	24.85	0	0.00	24.85	15	6,864	0.22%
2020/02/17	5.2	24.91	1	24.95	24.95	4.2	6,932	0.06%
2020/02/14	6	24.94	0	0.00	25.00	6	6,966	0.09%
2020/02/13	2	24.93	0	0.00	24.90	2	7,063	0.03%
2020/02/12	9	24.95	2	25.00	24.90	7	7,109	0.10%
2020/02/11	8	24.92	0	0.00	24.85	8	7,198	0.11%
2020/02/10	2	24.60	1	24.60	24.55	1	7,417	0.01%
2020/02/07	2	24.73	4	24.75	24.70	-2	7,586	-0.03%
2020/02/06	10	24.60	2.1	24.85	24.90	7.9	7,591	0.10%
2020/02/05	7	24.21	1	24.55	24.50	6	7,592	0.08%
2020/02/04	12	24.33	11	24.48	24.20	1	7,548	0.01%
2020/02/03	10	24.16	8	24.26	24.25	2	7,523	0.03%
2020/01/31	1.6	24.85	15	24.90	24.70	-13.4	7,410	-0.18%
2020/01/30	31	25.18	15	25.46	24.55	16	7,321	0.22%
2020/01/20	100	26.05	1	26.05	26.00	99	6,924	1.43%
2020/01/17	1	25.90	0	0.00	25.95	1	6,904	0.01%
2020/01/16	3	25.93	0.8	25.90	25.90	2.2	6,880	0.03%
2020/01/15	3	25.95	3	26.00	26.00	0	6,926	0.00%
2020/01/14	3	25.85	11	26.13	25.90	-8	7,064	-0.11%
2020/01/13	22	25.87	70	25.99	26.05	-48	6,948	-0.69%
2020/01/10	10	25.80	10	25.80	25.80	0	6,824	0.00%
2020/01/09	2	25.35	1	25.50	25.40	1	6,739	0.01%
2020/01/08	1	25.30	0	0.00	25.35	1	6,780	0.01%
2020/01/07	4.9	25.39	1.4	25.43	25.35	3.4	6,738	0.05%
2020/01/06	16	25.48	0	0.00	25.40	16	6,713	0.24%
2020/01/03	50	25.60	0	0.00	25.70	50	6,676	0.75%
2020/01/02	1	25.55	0	0.00	25.60	1	6,677	0.01%
2019/12/31	9	25.61	12	25.63	25.60	-3	6,663	-0.05%
2019/12/30	20	25.66	0	0.00	25.65	20	6,678	0.30%
2019/12/27	8	25.78	0	0.00	25.80	8	6,702	0.12%
2019/12/26	0	0.00	50	25.75	25.80	-50	6,693	-0.75%
2019/12/25	0.2	25.75	0	0.00	25.75	0.2	6,835	0.00%
2019/12/24	1	25.75	0	0.00	25.75	1	6,880	0.01%
2019/12/20	10	25.75	7	25.85	25.75	3	6,888	0.04%
2019/12/19	1	25.80	2	25.85	25.75	-1	6,825	-0.01%
2019/12/18	4	25.90	9	25.93	26.00	-5	6,798	-0.07%
2019/12/16	3	25.80	26	26.03	25.80	-23	6,749	-0.34%
2019/12/13	3	25.70	21	25.62	25.75	-18	6,656	-0.27%
2019/12/12	15	25.45	0	0.00	25.45	15	6,515	0.23%
2019/12/11	1	25.50	1	25.40	25.50	0	6,482	0.00%
2019/12/10	7	25.34	0	0.00	25.25	7	6,503	0.11%
2019/12/09	6	25.44	2	25.45	25.45	4	6,498	0.06%
2019/12/06	14	25.39	0	0.00	25.40	14	6,542	0.21%
2019/12/05	10	25.45	10	25.60	25.45	0	6,536	0.00%
2019/11/29	10	25.38	0	0.00	25.35	10	6,483	0.15%
2019/11/28	0	0.00	1	25.80	25.80	-1	6,422	-0.02%
2019/11/27	0	0.00	21	25.78	25.85	-21	6,446	-0.33%
2019/11/26	36	25.64	56	25.65	25.45	-20	6,363	-0.31%
2019/11/25	54	25.49	17	25.54	25.60	37	6,206	0.60%
2019/11/22	36	25.26	0	0.00	25.30	36	6,264	0.57%
2019/11/21	23	25.31	0	0.00	25.30	23	6,248	0.37%
2019/11/20	6	25.54	0	0.00	25.70	6	6,110	0.10%
2019/11/19	3	25.72	0	0.00	25.70	3	6,094	0.05%
2019/11/18	0.8	25.80	6	25.85	25.85	-5.2	6,103	-0.08%
2019/11/15	6	25.81	14	25.77	25.75	-8	6,094	-0.13%
2019/11/14	2	25.75	27.2	25.82	25.85	-25.2	6,075	-0.41%
2019/11/13	32	25.58	0	0.00	25.50	32	6,020	0.53%
2019/11/12	15	25.66	4	25.90	25.70	11	6,079	0.18%
2019/11/11	8.7	25.69	2	25.75	25.70	6.7	5,995	0.11%
2019/11/08	3	26.13	2	26.08	26.10	1	6,032	0.02%
2019/11/07	1	26.15	33	26.21	26.20	-32	5,978	-0.54%
2019/11/06	2	25.50	1	25.65	25.75	1	5,710	0.02%
2019/11/05	4	25.43	6	25.45	25.50	-2	5,600	-0.04%
2019/11/04	2.2	25.30	0	0.00	25.35	2.2	5,712	0.04%
2019/11/01	1	25.00	0	0.00	25.10	1	5,783	0.02%
2019/10/31	6.4	25.03	0	0.00	25.10	6.4	5,838	0.11%
2019/10/30	4	25.08	0	0.00	25.15	4	5,892	0.07%
2019/10/29	1.1	25.19	10	25.50	25.05	-9	5,864	-0.15%
2019/10/24	5	25.34	0	0.00	25.55	5	5,947	0.08%
2019/10/23	1	25.30	20	25.40	25.35	-19	5,957	-0.32%
2019/10/22	13	25.37	45	25.52	25.75	-32	5,927	-0.54%
2019/10/21	4	25.10	0	0.00	25.10	4	5,823	0.07%
2019/10/18	1	25.15	2	25.15	25.00	-1	5,880	-0.02%
2019/10/17	0	0.00	2.2	25.20	25.20	-2.2	5,932	-0.04%
2019/10/16	0.8	25.00	0.6	25.00	25.05	0.2	5,930	0.00%
2019/10/15	0	0.00	7	24.74	24.60	-7	5,986	-0.12%
2019/09/27	2	24.80	1	24.85	24.60	1	6,628	0.02%
2019/09/25	20	25.18	1	25.10	24.95	19	7,372	0.26%
2019/09/23	10	25.10	0	0.00	25.15	10	8,350	0.12%
2019/09/19	1	25.00	0	0.00	25.05	1	8,486	0.01%
2019/09/18	0	0.00	21	25.30	25.40	-21	8,583	-0.24%
2019/09/17	0	0.00	2	25.20	25.15	-2	8,611	-0.02%
2019/09/16	1	25.35	0	0.00	25.40	1	8,774	0.01%
2019/09/12	1	25.45	0	0.00	25.40	1	8,864	0.01%
2019/09/11	0	0.00	1	25.30	25.30	-1	9,067	-0.01%
2019/09/10	0	0.00	22.1	25.11	25.15	-22.1	9,151	-0.24%
2019/09/09	1	24.70	10	25.00	25.10	-9	9,191	-0.10%
2019/09/06	1	24.75	3	24.85	24.75	-2	9,273	-0.02%
2019/09/05	2	24.70	3.5	24.61	24.70	-1.5	9,359	-0.02%
2019/09/03	1	24.30	0	0.00	24.25	1	9,606	0.01%
2019/08/30	0	0.00	1	24.50	24.60	-1	9,698	-0.01%
2019/08/28	1	24.45	0.9	24.35	24.40	0.1	9,823	0.00%
2019/08/26	0	0.00	9	24.25	24.20	-9	9,964	-0.09%
2019/08/23	0	0.00	9	24.50	24.60	-9	10,129	-0.09%
2019/08/22	2	24.50	0	0.00	24.30	2	10,231	0.02%
2019/08/21	22	24.45	0	0.00	24.40	22	10,967	0.20%
2019/08/20	0.6	24.45	2	24.35	24.45	-1.4	10,920	-0.01%
2019/08/19	4	24.35	1	24.30	24.40	3	10,904	0.03%
2019/08/16	6	24.11	0	0.00	24.20	6	10,906	0.06%
2019/08/15	2	23.85	0	0.00	23.85	2	10,879	0.02%
2019/08/13	2	24.10	18	24.23	24.10	-16	10,900	-0.15%
2019/08/08	10.1	24.20	0	0.00	24.10	10.1	10,928	0.09%
2019/08/07	1	23.95	0	0.00	24.05	1	10,985	0.01%
2019/08/06	4	23.88	1	23.95	23.95	3	11,032	0.03%
2019/08/05	2	24.50	5	24.52	24.30	-3	10,938	-0.03%
2019/08/01	9	25.19	2	25.15	25.10	7	10,859	0.06%
2019/07/30	3	25.95	4	25.80	25.80	-1	10,755	-0.01%
2019/07/29	0	0.00	16	25.73	25.75	-16	10,777	-0.15%
2019/07/26	5	25.58	0.1	25.65	25.65	4.9	10,783	0.05%
2019/07/25	0	0.00	3.1	25.83	25.80	-3.1	10,816	-0.03%
2019/07/24	6	26.08	5	26.15	25.85	1	10,878	0.01%
2019/07/23	0	0.00	12	26.20	26.15	-12	10,873	-0.11%
2019/07/22	2	26.15	7	26.18	26.15	-5	10,814	-0.05%
2019/07/19	0	0.00	1	26.20	26.25	-1	10,894	-0.01%
2019/07/18	0	0.00	10	26.00	26.00	-10	10,828	-0.09%
2019/07/17	2	26.05	0	0.00	26.05	2	10,818	0.02%
2019/07/16	0	0.00	1	26.40	26.45	-1	10,714	-0.01%
2019/07/15	1	26.05	707	25.81	26.35	-706	10,535	-6.70%	大賣/鉅額交易
2019/07/10	700	25.71	3	25.67	25.70	697	10,606	6.57%	大買/鉅額交易
2019/07/08	2	25.65	0	0.00	25.70	2	11,093	0.02%
2019/07/05	7.6	25.74	0.5	25.70	25.75	7.1	11,183	0.06%
2019/07/04	17	25.75	4	25.83	25.65	13	11,201	0.12%
2019/07/03	10	25.75	3	25.82	25.75	7	11,232	0.06%
2019/07/02	13	25.91	110	25.90	25.55	-97	11,250	-0.86%	大賣/
2019/07/01	3.2	25.15	3	25.22	25.30	0.2	10,710	0.00%
2019/06/28	3	24.65	29	24.76	24.85	-26	10,506	-0.25%
2019/06/27	2	24.35	0	0.00	24.55	2	9,837	0.02%
2019/06/26	0	0.00	0.3	24.15	24.15	-0.3	9,793	0.00%
2019/06/21	8	24.06	14	24.14	24.00	-6	10,358	-0.06%
2019/06/20	1	24.15	4	24.15	24.30	-3	10,351	-0.03%
2019/06/19	0	0.00	19	24.24	24.35	-19	11,058	-0.17%
2019/06/18	1	24.00	2	23.90	23.85	-1	10,811	-0.01%
2019/06/17	0	0.00	6	24.20	24.00	-6	10,723	-0.06%
2019/06/14	1	24.20	2	24.40	24.15	-1	10,809	-0.01%
2019/06/13	0	0.00	60.4	24.20	24.45	-60.4	10,800	-0.56%
2019/06/12	0	0.00	4	24.45	24.50	-4	10,744	-0.04%
2019/06/11	0	0.00	2	24.75	24.80	-2	10,704	-0.02%
2019/06/10	1	24.05	0	0.00	24.25	1	10,579	0.01%
2019/06/06	0	0.00	1	24.00	24.00	-1	10,493	-0.01%
2019/06/05	1	24.15	0	0.00	23.90	1	10,484	0.01%
2019/06/04	2	24.00	1	24.00	24.00	1	10,521	0.01%
2019/06/03	4.3	23.68	3	23.77	23.70	1.3	10,501	0.01%
2019/05/31	8	24.33	18.1	24.39	24.40	-10.1	10,484	-0.10%
2019/05/30	64	23.95	3	23.82	24.25	61	10,350	0.59%
2019/05/29	5	23.08	3	23.15	23.00	2	10,229	0.02%
2019/05/28	3	22.88	26	22.92	23.00	-23	10,188	-0.23%
2019/05/24	7	24.11	0	0.00	24.10	7	9,537	0.07%
2019/05/23	1	24.05	2	24.10	24.05	-1	9,647	-0.01%
2019/05/21	4	24.55	0	0.00	24.25	4	9,713	0.04%
2019/05/17	5	23.96	1	23.95	23.90	4	9,536	0.04%
2019/05/16	5	24.06	0	0.00	24.00	5	9,518	0.05%
2019/05/15	16	24.36	10	24.30	24.15	6	9,575	0.06%
2019/05/14	16	24.27	8	24.25	24.30	8	9,569	0.08%
2019/05/13	2	24.70	101	24.70	24.60	-99	9,483	-1.04%	大賣/
2019/05/10	0	0.00	1	25.05	24.85	-1	9,530	-0.01%
2019/05/09	204	24.97	1	24.95	24.95	203	9,708	2.09%	大買/鉅額交易
2019/05/08	6	25.09	1	25.15	25.05	5	9,765	0.05%
2019/05/07	0.5	25.50	5	25.50	25.45	-4.5	9,787	-0.05%
2019/05/06	0	0.00	55	25.40	25.45	-55	9,917	-0.55%
2019/05/03	5.5	25.90	0	0.00	25.85	5.5	9,975	0.06%
2019/05/02	23	26.22	201	25.95	26.20	-178	9,981	-1.78%	大賣/鉅額交易
2019/04/30	3	25.40	5	25.64	25.70	-2	9,877	-0.02%
2019/04/29	59	25.26	0	0.00	25.30	59	9,868	0.60%
2019/04/26	8	25.11	5	25.10	25.15	3	9,948	0.03%
2019/04/25	204	25.00	0	0.00	25.15	204	10,078	2.02%	大買/鉅額交易
2019/04/24	4	25.36	0	0.00	25.30	4	10,249	0.04%
2019/04/23	4	25.58	44	25.50	25.55	-40	10,445	-0.38%
2019/04/22	5	25.65	1	25.65	25.65	4	10,664	0.04%
2019/04/19	1	25.50	3	25.47	25.40	-2	10,703	-0.02%
2019/04/18	12	25.54	2	25.38	25.30	10	10,703	0.09%
2019/04/17	8	25.39	102	25.55	25.30	-94	10,749	-0.87%	大賣/
2019/04/16	60	24.84	0	0.00	24.80	60	10,570	0.57%
2019/04/15	131	24.82	10.7	24.75	24.65	120.3	10,440	1.15%	大買/鉅額交易
2019/04/12	3	25.32	0	0.00	25.40	3	10,044	0.03%
2019/04/11	4.1	25.51	2	25.55	25.50	2.1	9,889	0.02%
2019/04/10	3	25.57	1	25.50	25.50	2	9,742	0.02%
2019/04/09	1	25.55	0	0.00	25.55	1	9,742	0.01%
2019/04/08	15	25.51	4	25.45	25.40	11	9,620	0.11%
2019/04/03	13	25.72	7	25.70	25.65	6	9,403	0.06%
2019/04/02	8	25.98	0	0.00	25.95	8	9,306	0.09%
2019/04/01	3	25.95	1	26.00	25.85	2	9,283	0.02%
2019/03/29	1	26.05	4.1	26.08	26.15	-3.1	9,129	-0.03%
2019/03/28	16	25.81	23	25.92	25.85	-7	9,044	-0.08%
2019/03/27	28	25.95	8	25.81	25.55	20	8,873	0.23%
2019/03/26	40	26.73	0	0.00	26.75	40	8,387	0.48%
2019/03/25	19	26.76	147	26.71	26.90	-128	8,385	-1.53%	大賣/鉅額交易
2019/03/22	33	27.14	8.5	27.11	27.15	24.5	8,232	0.30%
2019/03/21	5	28.78	1	28.80	28.70	4	7,474	0.05%
2019/03/20	1	28.70	0	0.00	28.70	1	7,503	0.01%
2019/03/19	4	28.80	0	0.00	28.80	4	7,494	0.05%
2019/03/18	1	29.10	0	0.00	29.05	1	7,370	0.01%
2019/03/15	0	0.00	1	29.60	29.55	-1	7,373	-0.01%
2019/03/13	0.6	29.20	1	29.35	29.25	-0.4	7,251	-0.01%
2019/03/11	0	0.00	10	29.20	29.10	-10	7,265	-0.14%
2019/03/08	1	29.25	0	0.00	29.25	1	7,286	0.01%
2019/03/07	0	0.00	6	29.30	29.30	-6	7,279	-0.08%
2019/03/06	0	0.00	4	29.30	29.30	-4	7,306	-0.05%
2019/03/04	2	28.65	0	0.00	28.65	2	7,335	0.03%
2019/02/27	3	28.90	8	28.86	28.75	-5	7,306	-0.07%
2019/02/26	1	28.90	12	28.96	28.90	-11	7,264	-0.15%
2019/02/25	2	28.80	100	28.70	28.85	-98	7,222	-1.36%
2019/02/22	1	28.55	0	0.00	28.55	1	7,262	0.01%
2019/02/21	2	28.60	0	0.00	28.65	2	7,126	0.03%
2019/02/20	1	28.55	1	28.60	28.65	0	7,070	0.00%
2019/02/19	0.1	28.50	0	0.00	28.50	0.1	7,035	0.00%
2019/02/18	3	28.57	1	28.50	28.50	2	7,054	0.03%
2019/02/15	0	0.00	22	28.41	28.40	-22	7,052	-0.31%
2019/02/14	102	28.40	12	28.40	28.35	90	6,991	1.29%	大買/
2019/02/13	4.9	27.82	0	0.00	27.80	4.9	6,851	0.07%
2019/02/12	3	27.70	0	0.00	27.65	3	6,803	0.04%
2019/02/11	5	27.67	0	0.00	27.75	5	6,824	0.07%
2019/01/30	4	27.83	18	27.81	27.75	-14	6,796	-0.21%
2019/01/29	2	27.35	6	27.35	27.30	-4	6,635	-0.06%
2019/01/28	1	27.05	0	0.00	27.20	1	6,517	0.02%
2019/01/25	1	27.10	1	27.00	27.15	0	6,475	0.00%
2019/01/24	13	26.81	0	0.00	26.60	13	6,376	0.20%
2019/01/23	4	26.83	0	0.00	26.80	4	6,402	0.06%
2019/01/22	2	27.00	0	0.00	27.00	2	6,341	0.03%
2019/01/21	41	27.05	3	27.00	27.30	38	6,343	0.60%
2019/01/18	1	26.65	0	0.00	26.65	1	6,356	0.02%
2019/01/17	2	26.70	2	26.60	26.55	0	6,321	0.00%
2019/01/16	12	26.88	0	0.00	26.80	12	6,235	0.19%
2019/01/15	5	27.27	0	0.00	27.05	5	5,997	0.08%
2019/01/14	19.7	27.47	0	0.00	27.20	19.7	5,816	0.34%
2019/01/11	3	28.05	1	28.25	28.25	2	5,600	0.04%
2019/01/08	21	28.14	20	27.85	27.80	1	5,572	0.02%
2019/01/07	0	0.00	4	28.00	28.05	-4	5,626	-0.07%
2019/01/04	1	27.65	0	0.00	27.60	1	5,777	0.02%
2018/12/28	7	27.87	0	0.00	27.85	7	6,282	0.11%
2018/12/26	1	28.05	1.1	28.05	27.90	-0.1	6,379	0.00%
2018/12/25	0	0.00	4	27.90	27.90	-4	6,491	-0.06%
2018/12/24	1	28.25	0	0.00	28.20	1	6,580	0.02%
2018/12/14	2.1	28.85	0	0.00	28.90	2.1	6,850	0.03%
2018/12/12	1	28.85	0	0.00	28.80	1	6,798	0.01%
2018/12/11	2	28.75	0.1	28.95	28.90	1.9	6,762	0.03%
2018/12/10	113	28.85	0	0.00	28.85	113	6,708	1.68%	大買/鉅額交易
2018/12/07	1	29.30	0	0.00	29.30	1	6,599	0.02%
2018/12/06	0	0.00	5	29.50	29.40	-5	6,648	-0.08%
2018/12/04	1	29.55	0	0.00	29.70	1	6,681	0.01%
2018/11/30	1	29.25	0	0.00	29.25	1	6,637	0.02%
2018/11/28	2	29.10	0.2	29.30	29.10	1.8	6,466	0.03%
2018/11/27	0	0.00	0.5	29.45	29.45	-0.5	6,344	-0.01%
2018/11/19	0	0.00	0	30.00	30.00	0	6,411	0.00%
2018/11/16	1	29.90	0	0.00	29.90	1	6,414	0.02%
2018/11/15	0	0.00	1	29.90	29.95	-1	6,404	-0.02%
2018/11/14	1	29.70	0	0.00	29.90	1	6,418	0.02%
2018/11/09	0	0.00	0.1	29.80	29.85	-0.1	6,476	0.00%
2018/11/07	0	0.00	1	29.95	30.00	-1	6,447	-0.02%
2018/11/02	0	0.00	1	29.45	29.45	-1	6,463	-0.02%
2018/11/01	0.1	29.35	0	0.00	29.30	0.1	6,597	0.00%
2018/10/31	0	0.00	201	29.04	29.40	-201	6,589	-3.05%	大賣/鉅額交易
2018/10/29	200	28.50	0	0.00	28.30	200	6,928	2.89%	大買/鉅額交易
2018/10/26	0	0.00	8	28.44	28.30	-8	7,112	-0.11%
2018/10/25	0	0.00	4	27.85	27.90	-4	7,177	-0.06%
2018/10/23	1	28.45	0	0.00	28.40	1	7,132	0.01%
2018/10/22	3	28.45	0	0.00	28.90	3	7,094	0.04%
2018/10/18	4	28.65	0	0.00	28.60	4	7,119	0.06%
2018/10/17	5	28.93	0	0.00	28.90	5	7,285	0.07%
2018/10/16	6	28.72	0	0.00	28.85	6	7,407	0.08%
2018/10/15	5	28.70	0	0.00	28.65	5	7,385	0.07%
2018/10/12	3	28.55	0	0.00	28.80	3	7,349	0.04%
2018/10/11	18	28.67	13.1	28.70	28.50	4.9	7,206	0.07%
2018/10/09	1	29.85	0	0.00	29.75	1	6,926	0.01%
2018/10/08	5	29.88	0.1	29.90	29.75	4.9	6,846	0.07%
2018/10/05	1	30.20	3	30.30	30.15	-2	6,717	-0.03%
2018/10/04	1	30.00	4.1	30.36	30.60	-3.1	6,628	-0.05%
2018/10/01	2	30.65	0	0.00	30.75	2	6,372	0.03%
2018/09/28	0	0.00	51	30.60	30.70	-51	6,393	-0.80%
2018/09/27	1	30.50	0	0.00	30.50	1	6,263	0.02%
2018/09/26	1	30.40	134.3	30.45	30.45	-133.3	6,196	-2.15%	大賣/鉅額交易
2018/09/25	0	0.00	6	30.48	30.35	-6	6,218	-0.10%
2018/09/20	1	29.70	0	0.00	29.80	1	6,204	0.02%
2018/09/19	0.2	29.70	0	0.00	29.60	0.2	6,214	0.00%
2018/09/18	1	29.70	2.2	29.55	29.50	-1.2	6,237	-0.02%
2018/09/17	1	29.45	0	0.00	29.50	1	6,265	0.02%
2018/09/14	4	29.71	0	0.00	29.65	4	6,309	0.06%
2018/09/13	0	0.00	1	29.60	29.65	-1	6,304	-0.02%
2018/09/12	9	29.43	0	0.00	29.40	9	6,343	0.14%
2018/09/11	1	29.65	1	29.75	29.75	0	6,331	0.00%
2018/09/10	4	29.68	0	0.00	29.55	4	6,388	0.06%
2018/09/06	1	29.75	0	0.00	29.75	1	6,564	0.02%
2018/09/05	2	30.10	0	0.00	29.95	2	6,566	0.03%
2018/09/04	0	0.00	6	30.20	30.15	-6	6,551	-0.09%
2018/09/03	0	0.00	0.1	30.30	30.25	-0.1	6,627	0.00%
2018/08/31	50.5	30.33	11.2	30.46	30.55	39.3	6,634	0.59%
2018/08/29	139	30.04	0	0.00	30.25	139	6,559	2.12%	大買/鉅額交易
2018/08/28	11	29.89	0	0.00	29.85	11	6,564	0.17%
2018/08/24	3	29.75	1	29.70	29.75	2	6,699	0.03%
2018/08/23	5	29.88	0	0.00	29.90	5	6,980	0.07%
2018/08/21	6	29.87	0	0.00	29.85	6	7,109	0.08%
2018/08/16	0	0.00	3	29.92	30.05	-3	7,166	-0.04%
2018/08/15	2	29.95	0	0.00	29.85	2	7,207	0.03%
2018/08/14	2	30.10	1	30.05	30.05	1	7,257	0.01%
2018/08/13	15	30.02	0	0.00	29.95	15	7,416	0.20%
2018/08/10	6	30.43	0	0.00	30.30	6	7,612	0.08%
2018/08/09	34	30.54	0	0.00	30.50	34	7,633	0.45%
2018/08/08	2	30.35	1	30.25	30.40	1	7,523	0.01%
2018/08/06	3	30.07	0	0.00	30.00	3	7,447	0.04%
2018/08/03	5	30.12	1	30.50	30.05	4	7,438	0.05%
2018/08/02	1	32.95	0	0.00	32.85	1	7,062	0.01%
2018/08/01	1	32.60	6	32.65	32.95	-5	6,827	-0.07%
2018/07/31	2.1	32.47	31.1	32.50	32.40	-29	6,722	-0.43%
2018/07/30	0.2	32.35	0	0.00	32.40	0.2	6,639	0.00%
2018/07/27	4.1	32.11	0	0.00	32.20	4.1	6,796	0.06%
2018/07/25	0	0.00	14.1	31.98	31.95	-14.1	6,822	-0.21%
2018/07/24	1	31.80	0	0.00	31.80	1	6,819	0.01%
2018/07/23	37	31.74	0	0.00	31.40	37	6,671	0.55%
2018/07/19	0.6	31.80	0	0.00	31.80	0.6	6,787	0.01%
2018/07/18	0.3	31.90	0	0.00	31.90	0.3	6,895	0.00%
2018/07/17	20	32.00	0	0.00	32.00	20	6,860	0.29%
2018/07/16	31	32.00	0	0.00	31.95	31	6,871	0.45%
2018/07/12	2	31.90	30.2	32.00	32.00	-28.2	7,048	-0.40%
2018/07/11	1	31.70	0	0.00	31.95	1	7,127	0.01%
2018/07/09	9.1	31.60	0	0.00	31.65	9.1	7,332	0.12%
2018/07/06	1	31.35	4	31.46	31.60	-3	7,390	-0.04%
2018/07/05	0	0.00	1.1	31.74	31.60	-1.1	7,445	-0.01%
2018/07/04	0	0.00	2	31.43	31.70	-2	7,566	-0.03%
2018/07/03	30	31.63	0	0.00	31.45	30	7,581	0.40%
2018/07/02	1	31.85	0	0.00	31.80	1	7,566	0.01%
2018/06/29	0	0.00	10	32.20	32.10	-10	7,536	-0.13%
2018/06/27	0	0.00	1	32.15	32.15	-1	7,350	-0.01%
2018/06/26	0.1	31.80	0	0.00	31.80	0.1	7,345	0.00%
2018/06/22	17	31.80	0	0.00	31.80	17	7,319	0.23%
2018/06/20	0	0.00	0.1	32.15	32.15	-0.1	7,350	0.00%
2018/06/19	1	32.05	1	32.00	31.80	0	7,375	0.00%
2018/06/15	0	0.00	2	32.23	32.40	-2	7,320	-0.03%
2018/06/14	10	32.11	0	0.00	31.90	10	7,180	0.14%
2018/06/13	3	32.17	2	32.10	32.45	1	7,176	0.01%
2018/06/12	3	32.20	0	0.00	32.20	3	7,319	0.04%
2018/06/11	2	32.35	1	32.60	32.40	1	7,299	0.01%
2018/06/07	3	32.72	0	0.00	32.70	3	7,314	0.04%
2018/06/06	0	0.00	3	32.73	32.80	-3	7,395	-0.04%
2018/06/05	3	32.70	5.9	32.76	32.85	-2.9	7,389	-0.04%
2018/06/04	0	0.00	4.3	32.45	32.55	-4.3	7,348	-0.06%
2018/05/31	4	31.83	0	0.00	31.45	4	7,324	0.05%
2018/05/30	6	32.02	2	32.65	32.00	4	7,085	0.06%
2018/05/29	4	32.99	5	33.00	33.00	-1	6,998	-0.01%
2018/05/28	2	33.00	1	32.95	33.00	1	7,071	0.01%
2018/05/24	0	0.00	1	32.95	33.10	-1	7,136	-0.01%
2018/05/23	1	32.90	2	33.00	32.90	-1	7,116	-0.01%
2018/05/22	6	32.93	3.1	32.94	32.85	2.9	7,075	0.04%
2018/05/21	11	32.95	11	33.04	33.15	0	7,044	0.00%
2018/05/18	5.9	32.26	3	32.50	32.60	2.9	6,938	0.04%
2018/05/17	1	31.90	101	31.93	31.85	-100	6,777	-1.48%	大賣/
2018/05/16	0	0.00	40	31.78	31.85	-40	6,896	-0.58%
2018/05/14	135	31.55	0	0.00	31.45	135	7,206	1.87%	大買/鉅額交易
2018/05/11	143	31.28	144	31.43	31.50	-1	7,235	-0.01%	大買/大賣/
2018/05/10	1.1	31.25	0.1	31.25	31.25	1	7,182	0.01%
2018/05/09	1	31.20	0	0.00	31.30	1	7,143	0.01%
2018/05/07	11.1	31.13	0	0.00	30.90	11.1	7,198	0.15%
2018/05/04	2	30.90	0	0.00	30.85	2	7,196	0.03%
2018/05/03	0.1	31.60	0	0.00	31.55	0.1	7,066	0.00%
2018/05/02	0.1	32.00	0	0.00	32.00	0.1	7,089	0.00%
2018/04/30	0.1	32.00	0	0.00	32.20	0.1	7,129	0.00%
2018/04/26	0.5	31.85	6	32.34	32.10	-5.5	7,172	-0.08%
2018/04/25	0	0.00	6	31.88	32.00	-6	7,065	-0.08%
2018/04/24	0	0.00	2	31.53	31.65	-2	7,123	-0.03%
2018/04/23	0.2	31.30	1	31.40	31.35	-0.8	7,072	-0.01%
2018/04/20	1	31.50	0	0.00	31.35	1	7,132	0.01%
2018/04/19	0	0.00	7	31.61	31.70	-7	7,139	-0.10%
2018/04/18	0.1	31.00	5	31.00	31.00	-4.9	7,022	-0.07%
2018/04/17	2	31.10	4	31.04	31.15	-2	6,999	-0.03%
2018/04/16	0	0.00	2	31.05	31.25	-2	7,032	-0.03%
2018/04/13	0	0.00	2	31.25	31.05	-2	7,000	-0.03%
2018/04/12	3.5	31.04	1	31.05	31.20	2.5	6,915	0.04%
2018/04/11	2	30.80	1	30.85	30.85	1	6,821	0.01%
2018/04/10	0	0.00	3	30.55	30.80	-3	6,790	-0.04%
2018/04/09	0	0.00	1	30.30	30.25	-1	6,770	-0.01%
2018/03/30	2	30.10	0	0.00	30.00	2	6,840	0.03%
2018/03/29	0.3	30.10	0	0.00	30.25	0.3	6,806	0.00%
2018/03/28	0	0.00	1	30.45	30.40	-1	6,745	-0.01%
2018/03/23	4	29.98	0	0.00	29.90	4	6,836	0.06%
2018/03/22	0	0.00	2	30.35	30.60	-2	6,893	-0.03%
2018/03/21	5	30.40	0	0.00	30.40	5	6,865	0.07%
2018/03/19	0	0.00	2	30.75	30.80	-2	7,390	-0.03%
2018/03/16	0	0.00	8	30.58	31.05	-8	7,375	-0.11%
2018/03/15	0	0.00	1	30.25	30.10	-1	7,265	-0.01%
2018/03/14	0	0.00	63	30.13	30.35	-63	7,429	-0.85%
2018/03/13	4	30.20	0	0.00	30.25	4	7,410	0.05%
2018/03/12	0	0.00	7	30.35	30.35	-7	7,425	-0.09%
2018/03/08	0	0.00	6.5	29.78	29.90	-6.5	7,606	-0.08%
2018/03/07	1	29.50	2	29.65	29.65	-1	7,657	-0.01%
2018/03/06	0	0.00	34	29.46	29.55	-34	7,878	-0.43%
2018/03/05	38	29.18	0	0.00	29.05	38	8,092	0.47%
2018/03/02	4	29.19	0	0.00	29.50	4	8,128	0.05%
2018/03/01	2.7	29.49	0	0.00	29.45	2.7	8,156	0.03%
2018/02/26	1	30.00	71.7	30.00	30.05	-70.7	8,088	-0.87%
2018/02/23	0	0.00	8.4	29.77	30.00	-8.4	8,187	-0.10%
2018/02/22	0	0.00	0.3	29.60	29.45	-0.3	8,533	0.00%
2018/02/21	1	29.40	1	29.40	29.55	0	9,076	0.00%
2018/02/12	3	29.15	0	0.00	29.15	3	9,058	0.03%
2018/02/09	0	0.00	1	28.95	29.05	-1	9,039	-0.01%
2018/02/08	1	29.00	0	0.00	28.90	1	8,919	0.01%
2018/02/07	9	28.88	7.5	29.04	29.15	1.6	8,796	0.02%
2018/02/06	23	28.79	11	29.28	28.45	12	8,731	0.14%
2018/02/05	43	29.92	0	0.00	29.90	43	8,454	0.51%
2018/02/02	0	0.00	20	30.25	30.30	-20	8,392	-0.24%
2018/02/01	0	0.00	5	30.23	30.15	-5	8,404	-0.06%
2018/01/31	20	29.95	4	30.00	30.00	16	8,430	0.19%
2018/01/30	1	30.35	1.2	30.29	30.20	-0.2	8,383	0.00%
2018/01/29	1	30.40	0	0.00	30.50	1	8,387	0.01%
2018/01/26	1	30.40	1	30.35	30.35	0	8,385	0.00%
2018/01/25	31	30.51	14	30.50	30.55	17	8,399	0.20%
2018/01/24	12	30.52	0	0.00	30.65	12	8,335	0.14%
2018/01/23	10	30.80	1.2	30.81	30.95	8.9	8,319	0.11%
2018/01/22	0	0.00	11.1	30.95	31.00	-11.1	8,333	-0.13%
2018/01/18	0	0.00	14.3	31.26	31.15	-14.3	8,346	-0.17%
2018/01/16	21	30.69	8	30.80	30.90	13	8,105	0.16%
2018/01/15	0	0.00	2	30.70	30.70	-2	8,078	-0.02%
2018/01/11	0	0.00	2	30.35	30.45	-2	8,137	-0.02%
2018/01/10	17	30.60	33	30.28	30.50	-16	8,239	-0.19%
2018/01/09	30	30.10	0	0.00	30.25	30	8,232	0.36%
2018/01/08	20	30.15	20	30.35	30.35	0	8,205	0.00%
2018/01/05	0	0.00	5	30.30	30.30	-5	8,218	-0.06%
2018/01/04	0	0.00	2	30.20	30.30	-2	8,291	-0.02%
2018/01/03	10	30.25	0	0.00	30.25	10	8,242	0.12%