中壽 (2823)-群益金鼎-高盛券商分點個股進出

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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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	1	30.90	19.1	30.94	30.55	-18.1	11,249	-0.16%
2021/12/16	82	30.45	1	30.45	30.50	81	9,256	0.88%
2021/12/15	1	30.55	1	30.70	30.60	0	8,905	0.00%
2021/12/14	0	0.00	8.3	30.74	30.85	-8.3	8,641	-0.10%
2021/12/13	0	0.00	6.3	30.95	30.95	-6.3	8,683	-0.07%
2021/12/09	0.1	30.75	0.2	30.80	30.80	-0.1	8,635	0.00%
2021/12/08	0	0.00	4	30.85	30.70	-4	8,668	-0.05%
2021/12/07	0	0.00	5	30.75	30.85	-5	8,576	-0.06%
2021/12/06	1	30.70	20.7	30.63	30.70	-19.7	8,520	-0.23%
2021/12/03	0	0.00	2.1	30.61	30.65	-2.1	8,500	-0.03%
2021/12/02	1	30.45	0.1	30.40	30.50	0.9	8,443	0.01%
2021/12/01	3	30.55	0.2	30.55	30.55	2.9	8,371	0.03%
2021/11/30	0	0.00	2.1	30.50	30.65	-2.1	8,389	-0.03%
2021/11/29	0	0.00	8	30.31	30.45	-8	8,370	-0.10%
2021/11/26	0.4	30.65	0	0.00	30.60	0.4	8,342	0.00%
2021/11/25	1	30.85	0	0.00	30.80	1	8,361	0.01%
2021/11/24	0	0.00	0.2	30.75	30.85	-0.2	8,521	0.00%
2021/11/23	0	0.00	2	30.50	30.55	-2	8,580	-0.02%
2021/11/22	1	30.55	0	0.00	30.60	1	8,604	0.01%
2021/11/19	5.5	30.89	0.2	30.70	30.75	5.3	8,652	0.06%
2021/11/18	0	0.00	3.8	31.11	31.15	-3.8	8,619	-0.04%
2021/11/17	2	30.80	22.6	30.90	30.95	-20.6	8,458	-0.24%
2021/11/15	0	0.00	4.8	30.03	30.15	-4.8	8,584	-0.06%
2021/11/12	0	0.00	8	29.34	29.60	-8	8,651	-0.09%
2021/11/09	0	0.00	2.8	28.97	29.00	-2.8	11,440	-0.02%
2021/11/08	0	0.00	1	29.05	28.95	-1	11,580	-0.01%
2021/11/05	1	28.80	0	0.00	28.85	1	11,933	0.01%
2021/11/03	1	28.90	0	0.00	28.90	1	11,963	0.01%
2021/11/02	0	0.00	2	29.05	29.05	-2	11,952	-0.02%
2021/11/01	2	28.93	0	0.00	28.80	2	12,021	0.02%
2021/10/29	4	29.00	0	0.00	29.00	4	11,951	0.03%
2021/10/28	0	0.00	3	29.33	29.35	-3	11,850	-0.03%
2021/10/27	0	0.00	2	29.15	29.20	-2	11,794	-0.02%
2021/10/26	0	0.00	30	29.00	28.95	-30	11,818	-0.25%
2021/10/25	1.3	28.92	0	0.00	28.90	1.3	11,773	0.01%
2021/10/22	0	0.00	8	30.06	30.05	-8	11,821	-0.07%
2021/10/21	0	0.00	11	30.01	30.05	-11	11,764	-0.09%
2021/10/19	1	30.00	1	30.10	30.00	0	11,792	0.00%
2021/10/18	1	29.85	11	29.84	29.90	-10	11,773	-0.08%
2021/10/14	0	0.00	0.2	29.55	29.60	-0.2	11,761	0.00%
2021/10/13	0	0.00	6	29.65	29.55	-6	11,996	-0.05%
2021/10/12	0	0.00	49	29.39	29.40	-49	12,394	-0.40%
2021/10/08	1	29.20	1	29.25	29.25	0	12,413	0.00%
2021/10/06	0	0.00	10.2	29.15	29.15	-10.2	12,565	-0.08%
2021/10/05	7	28.84	0	0.00	29.00	7	12,741	0.05%
2021/10/04	10	28.88	3	28.90	28.90	7	12,872	0.05%
2021/10/01	15	28.89	0.8	28.85	28.95	14.2	13,127	0.11%
2021/09/30	3	28.90	21	29.00	29.00	-18	14,398	-0.13%
2021/09/29	3	28.92	0	0.00	28.95	3	14,634	0.02%
2021/09/28	3	29.00	1	29.10	29.00	2	14,642	0.01%
2021/09/27	0	0.00	5.8	29.09	29.05	-5.8	14,704	-0.04%
2021/09/24	1	28.95	0.3	29.00	29.00	0.7	15,157	0.00%
2021/09/23	0	0.00	2	29.00	29.00	-2	15,295	-0.01%
2021/09/22	5	28.83	3	28.90	28.90	2	15,391	0.01%
2021/09/17	1	29.55	1	29.35	29.35	0	15,423	0.00%
2021/09/16	1	29.45	1.6	29.42	29.50	-0.6	15,508	0.00%
2021/09/15	1	29.10	110.1	29.12	29.25	-109.1	15,525	-0.70%	大賣/鉅額交易
2021/09/14	0	0.00	21.4	29.06	29.10	-21.4	16,446	-0.13%
2021/09/13	1	29.05	8.8	29.04	29.00	-7.8	16,417	-0.05%
2021/09/10	0	0.00	1.9	28.75	28.80	-1.9	16,394	-0.01%
2021/09/08	0	0.00	18	28.70	28.70	-18	16,443	-0.11%
2021/09/07	2	28.75	1	28.80	28.80	1	16,434	0.01%
2021/09/06	0	0.00	1	28.80	28.70	-1	16,411	-0.01%
2021/09/03	0	0.00	3.2	28.81	28.85	-3.2	16,379	-0.02%
2021/08/27	0	0.00	8.5	28.65	28.70	-8.5	15,947	-0.05%
2021/08/25	0	0.00	3	28.60	28.65	-3	15,826	-0.02%
2021/08/20	6	28.10	13	28.20	28.15	-7	15,649	-0.04%
2021/08/19	13.2	28.51	1	28.55	28.35	12.2	15,758	0.08%
2021/08/18	1	28.25	21.7	28.33	28.50	-20.7	15,735	-0.13%
2021/08/17	0	0.00	5.4	28.10	28.15	-5.4	15,531	-0.03%
2021/08/16	27	28.13	7.5	28.22	27.95	19.5	15,175	0.13%
2021/08/13	6	28.20	32.1	28.48	28.30	-26.1	14,471	-0.18%
2021/08/11	2	27.00	1	27.10	27.10	1	12,512	0.01%
2021/08/10	15	26.65	4	26.88	26.90	11	12,265	0.09%
2021/08/09	0	0.00	1	26.65	26.70	-1	12,315	-0.01%
2021/08/06	0	0.00	5	26.75	26.75	-5	12,324	-0.04%
2021/08/05	0	0.00	3	26.75	27.00	-3	12,470	-0.02%
2021/08/03	0.2	26.65	0.2	26.65	26.70	0	13,008	0.00%
2021/08/02	0	0.00	5	26.45	26.60	-5	13,212	-0.04%
2021/07/29	2	26.40	0	0.00	26.60	2	13,246	0.02%
2021/07/28	1	26.05	0	0.00	26.30	1	13,339	0.01%
2021/07/27	3	26.55	0	0.00	26.40	3	13,499	0.02%
2021/07/21	0	0.00	12	26.85	26.80	-12	13,622	-0.09%
2021/07/20	26	26.80	0	0.00	26.80	26	13,860	0.19%
2021/07/19	25	27.55	10	28.25	27.50	15	13,793	0.11%
2021/07/16	0	0.00	232	27.74	27.75	-232	13,662	-1.70%	大賣/鉅額交易
2021/07/15	201	26.60	0	0.00	26.85	201	13,246	1.52%	大買/鉅額交易
2021/07/14	0	0.00	0.2	26.50	26.50	-0.2	13,320	0.00%
2021/07/13	30	26.99	4	26.89	26.65	26	13,722	0.19%
2021/07/12	6	27.34	5	27.05	26.90	1	13,671	0.01%
2021/07/09	27	26.95	1	26.95	26.90	26	13,831	0.19%
2021/07/08	0	0.00	8	27.35	27.20	-8	13,880	-0.06%
2021/07/07	56	28.18	80	27.33	27.50	-24	13,639	-0.18%
2021/07/06	8	26.71	56	26.55	26.55	-48	12,411	-0.39%
2021/07/05	2	26.30	2	26.33	26.25	0	12,121	0.00%
2021/07/02	2	26.08	1	26.10	26.00	1	12,074	0.01%
2021/07/01	108	26.33	53	26.56	26.20	55	12,017	0.46%	大買/
2021/06/30	25	26.10	21	26.11	26.35	4	11,544	0.03%
2021/06/29	26	26.00	7	26.24	26.00	19	11,446	0.17%
2021/06/28	4	26.00	0	0.00	26.40	4	11,386	0.04%
2021/06/25	4	25.86	54	26.23	26.10	-50	11,263	-0.44%
2021/06/24	26	25.85	46	26.11	25.80	-20	11,157	-0.18%
2021/06/23	91.9	26.09	280	26.54	25.95	-188.1	11,193	-1.68%	大賣/鉅額交易
2021/06/22	0	0.00	1	24.70	24.65	-1	10,419	-0.01%
2021/06/21	1	24.25	0	0.00	24.15	1	10,397	0.01%
2021/06/17	0	0.00	0.5	24.40	24.40	-0.5	10,337	0.00%
2021/06/11	0	0.00	0.2	24.45	24.45	-0.2	10,621	0.00%
2021/06/10	0	0.00	12.6	24.53	24.40	-12.6	10,769	-0.12%
2021/06/09	202	24.55	0	0.00	24.45	202	10,892	1.85%	大買/鉅額交易
2021/06/08	0	0.00	30	24.65	24.70	-30	10,956	-0.27%
2021/06/07	25	24.35	0	0.00	24.50	25	11,327	0.22%
2021/06/04	1	24.70	0	0.00	24.75	1	11,463	0.01%
2021/06/02	1	25.15	201	25.00	25.10	-200	11,789	-1.70%	大賣/鉅額交易
2021/06/01	0	0.00	1	24.80	24.80	-1	11,799	-0.01%
2021/05/31	200	24.65	0	0.00	24.75	200	11,897	1.68%	大買/鉅額交易
2021/05/28	1	24.60	207	24.60	24.65	-206	11,997	-1.72%	大賣/鉅額交易
2021/05/27	2	24.35	1	24.25	24.20	1	11,976	0.01%
2021/05/26	232	24.67	13	24.92	24.65	219	12,304	1.78%	大買/鉅額交易
2021/05/25	10	23.85	26	24.20	24.25	-16	12,178	-0.13%
2021/05/24	25	23.70	0	0.00	23.75	25	12,233	0.20%
2021/05/21	2	23.68	1	23.70	23.70	1	12,417	0.01%
2021/05/18	0	0.00	5	23.77	23.85	-5	12,597	-0.04%
2021/05/17	4	22.75	0	0.00	22.50	4	13,019	0.03%
2021/05/14	2.5	23.82	0	0.00	23.65	2.5	13,568	0.02%
2021/05/12	8	24.68	0	0.00	24.00	8	14,024	0.06%
2021/05/10	0	0.00	235	26.52	26.60	-235	13,792	-1.70%	大賣/鉅額交易
2021/05/07	220	25.95	2	25.88	26.10	218	14,015	1.56%	大買/鉅額交易
2021/05/06	5.8	25.61	0	0.00	25.75	5.8	14,186	0.04%
2021/05/05	1.6	25.71	302	25.75	25.65	-300.4	14,293	-2.10%	大賣/鉅額交易
2021/05/04	310	25.46	0	0.00	25.25	310	14,354	2.16%	大買/鉅額交易
2021/05/03	0	0.00	4	26.20	26.00	-4	14,299	-0.03%
2021/04/29	1	26.60	0	0.00	26.50	1	14,261	0.01%
2021/04/27	10	26.80	11.2	26.79	26.95	-1.2	14,538	-0.01%
2021/04/26	3	26.63	28	26.57	26.65	-25	14,439	-0.17%
2021/04/22	1	26.05	2	26.15	25.95	-1	14,412	-0.01%
2021/04/21	6	25.97	0	0.00	26.00	6	14,391	0.04%
2021/04/20	4	26.35	2	26.50	26.20	2	14,486	0.01%
2021/04/19	19	26.36	13.9	26.39	26.40	5.1	14,519	0.04%
2021/04/16	0	0.00	10	25.45	25.80	-10	14,374	-0.07%
2021/04/15	10	25.60	51	25.65	25.55	-41	14,609	-0.28%
2021/04/14	10	25.90	1.2	26.23	26.25	8.8	14,574	0.06%
2021/04/13	2	25.75	6.4	25.65	25.65	-4.4	14,873	-0.03%
2021/04/12	0	0.00	125	25.61	25.90	-125	14,843	-0.84%	大賣/鉅額交易
2021/04/09	56	25.10	0	0.00	25.10	56	14,765	0.38%
2021/04/08	4.1	25.29	0	0.00	25.30	4.1	14,756	0.03%
2021/04/07	0	0.00	33	25.45	25.45	-33	14,914	-0.22%
2021/04/01	0	0.00	53	25.45	25.50	-53	14,922	-0.36%
2021/03/26	1	25.50	7	25.51	25.60	-6	14,906	-0.04%
2021/03/25	0	0.00	25	25.09	25.30	-25	14,825	-0.17%
2021/03/24	12	24.25	0	0.00	24.50	12	14,642	0.08%
2021/03/22	173	24.07	0	0.00	24.30	173	14,664	1.18%	大買/鉅額交易
2021/03/19	73	24.10	0	0.00	24.40	73	14,695	0.50%
2021/03/17	2	24.48	0	0.00	24.40	2	14,642	0.01%
2021/03/16	0	0.00	2	24.65	24.70	-2	14,685	-0.01%
2021/03/12	14	23.96	0	0.00	23.95	14	14,624	0.10%
2021/03/11	2	24.45	12	24.30	24.25	-10	14,709	-0.07%
2021/03/10	0	0.00	14	23.66	23.80	-14	14,519	-0.10%
2021/03/09	1	23.50	51	23.56	23.60	-50	14,654	-0.34%
2021/03/08	3	23.15	1	23.05	23.00	2	14,780	0.01%
2021/03/02	1	22.80	33	22.80	22.70	-32	16,778	-0.19%
2021/02/26	5	22.85	0	0.00	22.70	5	16,775	0.03%
2021/02/25	10	22.95	8.8	22.84	23.10	1.2	16,235	0.01%
2021/02/24	0	0.00	14	22.80	22.75	-14	16,115	-0.09%
2021/02/23	0	0.00	3	22.83	22.85	-3	16,036	-0.02%
2021/02/19	25	22.85	0	0.00	22.90	25	15,936	0.16%
2021/02/18	4	23.15	5.9	23.18	23.20	-1.9	15,901	-0.01%
2021/02/17	0	0.00	3	23.05	23.25	-3	15,881	-0.02%
2021/02/04	27	22.74	0	0.00	22.35	27	14,741	0.18%
2021/02/03	30	22.91	3	23.12	23.05	27	14,750	0.18%
2021/02/02	0	0.00	1	23.10	23.10	-1	14,465	-0.01%
2021/02/01	13	22.20	0	0.00	22.40	13	14,290	0.09%
2021/01/29	3	22.75	43	22.75	22.70	-40	14,193	-0.28%
2021/01/28	1.5	22.65	0	0.00	22.65	1.5	13,810	0.01%
2021/01/26	4	22.65	0	0.00	22.65	4	13,467	0.03%
2021/01/25	2	22.60	2	22.70	22.75	0	13,378	0.00%
2021/01/22	4	22.58	1	22.50	22.55	3	13,424	0.02%
2021/01/21	1	22.65	8	22.59	22.50	-7	13,428	-0.05%
2021/01/20	1	22.45	20	22.50	22.35	-19	13,295	-0.14%
2021/01/19	0	0.00	2	22.55	22.60	-2	13,117	-0.02%
2021/01/18	5	22.45	12	22.55	22.55	-7	13,219	-0.05%
2021/01/15	36	22.64	0	0.00	22.45	36	13,115	0.27%
2021/01/13	5	22.65	0	0.00	22.70	5	12,853	0.04%
2021/01/12	2	22.75	2	22.65	22.70	0	12,728	0.00%
2021/01/08	5	22.90	3	22.80	22.85	2	12,363	0.02%
2021/01/07	5	22.70	15.9	22.69	22.65	-10.9	11,997	-0.09%
2021/01/06	26	22.52	7	22.50	22.45	19	11,636	0.16%
2021/01/05	0	0.00	5	22.10	22.10	-5	11,151	-0.04%
2020/12/31	1	22.25	0	0.00	22.20	1	11,115	0.01%
2020/12/30	0	0.00	5	22.17	22.25	-5	11,139	-0.04%
2020/12/29	3.2	22.00	0	0.00	22.05	3.2	11,082	0.03%
2020/12/28	3	21.95	0	0.00	22.05	3	11,087	0.03%
2020/12/25	0	0.00	3.6	22.00	22.00	-3.6	11,104	-0.03%
2020/12/24	3	22.00	0	0.00	22.05	3	11,058	0.03%
2020/12/23	0	0.00	5	21.95	21.90	-5	11,077	-0.05%
2020/12/22	0	0.00	2	21.98	21.95	-2	11,105	-0.02%
2020/12/21	24	22.00	3	22.02	22.00	21	11,207	0.19%
2020/12/18	0	22.10	0	0.00	22.00	0	11,158	0.00%
2020/12/16	0	0.00	5.2	22.17	22.20	-5.2	11,189	-0.05%
2020/12/15	2.5	22.04	15	22.01	22.05	-12.5	11,402	-0.11%
2020/12/14	0	0.00	0.3	21.95	21.95	-0.3	11,308	0.00%
2020/12/11	14	21.96	1	22.10	21.95	13	11,307	0.11%
2020/12/10	5	22.05	9.1	22.10	22.05	-4.1	11,222	-0.04%
2020/12/09	0	0.00	4.6	22.06	22.05	-4.6	11,107	-0.04%
2020/12/08	0	0.00	3	22.13	22.10	-3	11,054	-0.03%
2020/12/07	1	22.30	0	0.00	22.25	1	10,969	0.01%
2020/12/04	0	22.10	0	0.00	22.15	0	10,868	0.00%
2020/12/03	10.2	22.02	10	22.00	22.05	0.2	10,760	0.00%
2020/12/02	2	22.15	6	22.11	22.15	-4	10,536	-0.04%
2020/12/01	41	22.16	16	22.13	22.25	25	10,283	0.24%
2020/11/30	46	22.63	37	22.60	22.65	9	9,900	0.09%
2020/11/27	1	20.60	6	20.65	20.65	-5	8,290	-0.06%
2020/11/26	5	20.50	0	0.00	20.70	5	8,239	0.06%
2020/11/25	1	20.60	2	20.70	20.55	-1	8,305	-0.01%
2020/11/23	6.1	20.64	351	20.62	20.65	-344.9	8,254	-4.18%	大賣/鉅額交易
2020/11/20	7	20.35	0	0.00	20.40	7	8,144	0.09%
2020/11/17	1	20.35	0	0.00	20.35	1	8,102	0.01%
2020/11/16	9	20.38	0	0.00	20.40	9	8,318	0.11%
2020/11/13	0.9	20.35	0	0.00	20.35	0.9	8,312	0.01%
2020/11/12	1	20.25	0	0.00	20.35	1	8,342	0.01%
2020/11/11	0	0.00	1	20.35	20.45	-1	8,348	-0.01%
2020/11/10	0	0.00	5	19.87	19.85	-5	8,172	-0.06%
2020/11/09	209	19.56	0	0.00	19.50	209	8,061	2.59%	大買/鉅額交易
2020/11/02	2	19.25	0	0.00	19.30	2	8,222	0.02%
2020/10/28	8	20.31	2	20.40	20.35	6	7,970	0.08%
2020/10/23	39	19.93	0	0.00	20.10	39	7,887	0.49%
2020/10/22	9	19.95	11	20.05	19.95	-2	7,934	-0.03%
2020/10/19	0	0.00	3	20.03	20.00	-3	8,130	-0.04%
2020/10/16	9	19.56	0	0.00	19.55	9	7,994	0.11%
2020/10/15	3	19.65	0	0.00	19.70	3	8,047	0.04%
2020/10/13	0	0.00	0.2	19.90	19.80	-0.2	8,141	0.00%
2020/10/12	11	19.67	0	0.00	19.85	11	8,240	0.13%
2020/10/08	17	19.84	0	0.00	19.85	17	8,559	0.20%
2020/10/07	3	20.02	0	0.00	19.95	3	8,686	0.03%
2020/09/29	0	0.00	1	19.90	19.90	-1	8,785	-0.01%
2020/09/25	0	0.00	1	19.35	19.45	-1	8,968	-0.01%
2020/09/24	71	19.31	0	0.00	19.30	71	8,968	0.79%
2020/09/23	1	19.90	0	0.00	19.95	1	8,805	0.01%
2020/09/22	160	20.00	0	0.00	20.00	160	8,798	1.82%	大買/鉅額交易
2020/09/18	2	20.10	0	0.00	20.10	2	8,831	0.02%
2020/09/16	14	20.18	0	0.00	20.20	14	8,592	0.16%
2020/09/15	5	20.25	0	0.00	20.35	5	8,576	0.06%
2020/09/10	8	20.05	3	20.15	20.25	5	8,840	0.06%
2020/09/09	3	19.98	0	0.00	20.15	3	8,952	0.03%
2020/09/08	11	20.17	0	0.00	20.20	11	9,060	0.12%
2020/09/04	5	20.10	0	0.00	20.15	5	9,556	0.05%
2020/09/02	12	20.50	0	0.00	20.30	12	9,765	0.12%
2020/08/27	7	20.55	0	0.00	20.55	7	10,034	0.07%
2020/08/25	0	0.00	3	20.80	20.85	-3	10,238	-0.03%
2020/08/20	23	20.06	0	0.00	19.95	23	10,653	0.22%
2020/08/19	2	20.60	0	0.00	20.45	2	10,670	0.02%
2020/08/18	0	0.00	2	21.00	20.70	-2	10,733	-0.02%
2020/08/17	0	0.00	1	20.95	20.95	-1	10,916	-0.01%
2020/08/13	3	20.45	0	0.00	20.50	3	10,918	0.03%
2020/08/11	2	20.63	0	0.00	20.45	2	11,084	0.02%
2020/08/06	1	20.35	0	0.00	20.35	1	11,419	0.01%
2020/08/05	1	20.20	0	0.00	20.15	1	11,427	0.01%
2020/07/31	0	0.00	0.1	20.45	20.30	-0.1	11,636	0.00%
2020/07/30	3	20.42	10	20.40	20.40	-7	11,673	-0.06%
2020/07/28	13	20.22	1	20.45	20.20	12	11,859	0.10%
2020/07/27	4	20.33	0	0.00	20.20	4	12,055	0.03%
2020/07/24	1	21.25	0	0.00	21.00	1	11,998	0.01%
2020/07/23	3	21.40	0	0.00	21.40	3	12,012	0.02%
2020/07/22	0	0.00	1	21.60	21.60	-1	12,134	-0.01%
2020/07/17	3	21.63	107	21.90	21.50	-104	12,288	-0.85%	大賣/鉅額交易
2020/07/16	24	21.95	0	0.00	21.90	24	12,429	0.19%
2020/07/15	46	22.47	0	0.00	22.45	46	12,484	0.37%
2020/07/14	3	22.55	0	0.00	22.50	3	12,417	0.02%
2020/07/13	6	22.40	101	22.42	22.35	-95	12,450	-0.76%	大賣/
2020/07/10	4	22.38	0	0.00	22.20	4	12,830	0.03%
2020/07/08	0	0.00	88	22.60	22.65	-88	13,192	-0.67%
2020/07/07	3	22.55	20	22.85	22.60	-17	13,489	-0.13%
2020/07/06	9	22.80	12	22.75	22.80	-3	13,681	-0.02%
2020/07/02	5	22.15	3	22.20	22.15	2	13,930	0.01%
2020/07/01	0	0.00	4	22.03	22.05	-4	14,085	-0.03%
2020/06/30	1	21.90	3	21.85	21.80	-2	14,232	-0.01%
2020/06/29	23	21.75	1	21.75	21.70	22	14,660	0.15%
2020/06/24	0	0.00	11	22.04	22.00	-11	14,840	-0.07%
2020/06/23	2	21.85	0	0.00	21.95	2	15,297	0.01%
2020/06/18	5	21.90	3	22.00	22.10	2	15,715	0.01%
2020/06/17	0	0.00	1	22.15	22.30	-1	15,702	-0.01%
2020/06/16	0	0.00	1	21.95	22.20	-1	15,975	-0.01%
2020/06/15	1	21.50	10	21.35	21.50	-9	16,504	-0.05%
2020/06/12	2	21.25	1	21.55	21.70	1	16,837	0.01%
2020/06/11	41	22.05	57	22.18	22.00	-16	17,073	-0.09%
2020/06/10	1	22.85	14	22.78	22.80	-13	17,263	-0.08%
2020/06/09	0	0.00	1	22.30	22.50	-1	18,149	-0.01%
2020/06/08	8	22.24	1	22.25	22.40	7	18,615	0.04%
2020/06/05	4	21.96	0	0.00	22.00	4	18,678	0.02%
2020/06/04	1	21.80	17	21.74	21.80	-16	18,840	-0.08%
2020/06/03	1	21.65	21	21.71	21.80	-20	19,016	-0.11%
2020/06/02	0	0.00	23	21.27	21.25	-23	18,941	-0.12%
2020/06/01	6	21.15	20	21.10	21.05	-14	18,909	-0.07%
2020/05/29	88	20.50	1	20.95	20.75	87	18,842	0.46%
2020/05/28	33	20.70	23	21.16	20.60	10	18,712	0.05%
2020/05/27	1	21.05	3	21.10	21.05	-2	18,635	-0.01%
2020/05/26	0	0.00	28	20.88	20.70	-28	18,610	-0.15%
2020/05/25	0	0.00	1	20.15	20.20	-1	18,462	-0.01%
2020/05/22	2	20.00	0.3	19.90	19.80	1.7	18,404	0.01%
2020/05/20	1	20.00	1	20.00	19.95	0	18,167	0.00%
2020/05/19	0	0.00	5	19.90	19.90	-5	18,133	-0.03%
2020/05/15	202	20.15	0	0.00	19.75	202	17,912	1.13%	大買/鉅額交易
2020/05/14	18	20.08	0	0.00	20.00	18	17,654	0.10%
2020/05/12	10	20.55	10	20.59	20.50	0	17,389	0.00%
2020/05/11	0	0.00	7	20.60	20.65	-7	17,306	-0.04%
2020/05/08	0	0.00	1	20.10	20.10	-1	17,174	-0.01%
2020/05/06	6	19.86	2	19.90	19.90	4	17,047	0.02%
2020/05/05	22	19.99	0	0.00	20.00	22	16,999	0.13%
2020/04/30	15	20.63	8	20.58	20.50	7	16,861	0.04%
2020/04/29	10	20.18	26.1	20.08	20.15	-16.1	16,727	-0.10%
2020/04/28	3	19.87	1	20.00	19.80	2	16,750	0.01%
2020/04/27	0	0.00	4	19.79	19.75	-4	17,023	-0.02%
2020/04/24	1	19.30	0	0.00	19.25	1	16,937	0.01%
2020/04/23	0	0.00	1	19.40	19.40	-1	16,954	-0.01%
2020/04/22	17	18.84	1	19.25	19.10	16	16,863	0.09%
2020/04/21	8	19.26	1	19.15	19.20	7	16,784	0.04%
2020/04/20	0	0.00	5	19.85	19.65	-5	16,636	-0.03%
2020/04/17	7	19.96	11	19.96	19.85	-4	16,586	-0.02%
2020/04/16	19	19.66	2	19.80	19.75	17	16,425	0.10%
2020/04/15	22	20.04	0	0.00	19.90	22	16,236	0.14%
2020/04/14	1	20.10	30	19.97	20.05	-29	15,789	-0.18%
2020/04/13	21	18.92	0	0.00	18.80	21	15,475	0.14%
2020/04/10	7	18.86	2	19.08	19.20	5	15,350	0.03%
2020/04/09	0	0.00	1	18.60	18.45	-1	14,999	-0.01%
2020/04/08	0	0.00	7	18.07	18.05	-7	14,703	-0.05%
2020/04/06	0	0.00	26	17.50	17.50	-26	14,273	-0.18%
2020/04/01	2.5	16.96	0	0.00	17.25	2.5	14,084	0.02%
2020/03/31	42	17.20	0	0.00	16.85	42	13,869	0.30%
2020/03/30	12	17.60	29	17.50	17.55	-17	13,373	-0.13%
2020/03/27	1	17.85	1	18.00	18.10	0	13,122	0.00%
2020/03/26	3	16.47	0	0.00	16.55	3	12,658	0.02%
2020/03/25	1	16.50	1	16.45	16.35	0	12,573	0.00%
2020/03/24	1	15.85	6	16.02	15.75	-5	12,418	-0.04%
2020/03/23	31	15.23	28	14.92	15.05	3	12,260	0.02%
2020/03/20	25	14.89	6	15.27	15.75	19	12,115	0.16%
2020/03/19	75	14.62	5.7	14.64	14.35	69.3	11,810	0.59%
2020/03/18	6	16.07	2	16.10	15.85	4	11,265	0.04%
2020/03/17	61	16.32	1	16.35	16.10	60	10,815	0.55%
2020/03/16	45	17.68	4	17.79	17.30	41	10,338	0.40%
2020/03/13	53	18.33	2	18.45	18.70	51	9,853	0.52%
2020/03/12	34	20.49	4	20.59	20.20	30	8,763	0.34%
2020/03/11	45.9	22.22	2	22.43	22.05	43.9	8,146	0.54%
2020/03/10	21	22.34	10	22.20	22.30	11	7,960	0.14%
2020/03/09	3	22.85	1	23.00	22.60	2	7,710	0.03%
2020/03/06	1	23.60	0	0.00	23.55	1	7,362	0.01%
2020/03/05	6	23.95	0	0.00	23.95	6	7,265	0.08%
2020/03/04	1	23.95	0	0.00	23.95	1	7,204	0.01%
2020/03/02	2	23.80	8	23.64	23.75	-6	7,140	-0.08%
2020/02/27	15	24.13	23	24.05	24.15	-8	7,159	-0.11%
2020/02/26	3	24.22	2	24.20	24.20	1	7,024	0.01%
2020/02/25	13	24.33	4	24.34	24.30	9	6,898	0.13%
2020/02/24	6	24.73	0	0.00	24.55	6	6,912	0.09%
2020/02/20	3	24.80	0	0.00	24.80	3	6,872	0.04%
2020/02/19	5	24.85	3.1	24.95	24.95	1.9	6,844	0.03%
2020/02/13	5	24.90	0	0.00	24.90	5	7,063	0.07%
2020/02/11	4	24.89	1	25.05	24.85	3	7,198	0.04%
2020/02/10	1	24.55	0	0.00	24.55	1	7,417	0.01%
2020/02/06	0	0.00	1	24.70	24.90	-1	7,591	-0.01%
2020/02/04	2	24.40	0	0.00	24.20	2	7,548	0.03%
2020/02/03	7	24.16	8	24.15	24.25	-1	7,523	-0.01%
2020/01/31	5	24.85	0	0.00	24.70	5	7,410	0.07%
2020/01/30	2	24.93	6.1	24.86	24.55	-4.1	7,321	-0.06%
2020/01/20	1	26.00	0	0.00	26.00	1	6,924	0.01%
2020/01/17	1	25.95	2	25.88	25.95	-1	6,904	-0.01%
2020/01/15	0	0.00	1	26.00	26.00	-1	6,926	-0.01%
2020/01/13	0	0.00	5	26.05	26.05	-5	6,948	-0.07%
2020/01/10	0.6	25.75	2	25.80	25.80	-1.4	6,824	-0.02%
2020/01/09	1	25.45	0	0.00	25.40	1	6,739	0.01%
2020/01/08	0	0.00	43	25.40	25.35	-43	6,780	-0.63%
2020/01/06	40	25.55	0	0.00	25.40	40	6,713	0.60%
2020/01/03	1	25.60	1	25.80	25.70	0	6,676	0.00%
2020/01/02	4	25.59	0	0.00	25.60	4	6,677	0.06%
2019/12/31	1	25.60	0	0.00	25.60	1	6,663	0.02%
2019/12/30	1	25.70	1	25.70	25.65	0	6,678	0.00%
2019/12/27	0	0.00	5	25.79	25.80	-5	6,702	-0.07%
2019/12/25	0	0.00	0.2	25.75	25.75	-0.2	6,835	0.00%
2019/12/20	2	25.75	0	0.00	25.75	2	6,888	0.03%
2019/12/19	1	25.80	0	0.00	25.75	1	6,825	0.01%
2019/12/18	1	25.85	0	0.00	26.00	1	6,798	0.01%
2019/12/16	1	25.80	0	0.00	25.80	1	6,749	0.01%
2019/12/13	0	0.00	62.5	25.68	25.75	-62.5	6,656	-0.94%
2019/12/11	10	25.40	1	25.40	25.50	9	6,482	0.14%
2019/12/10	2	25.25	0	0.00	25.25	2	6,503	0.03%
2019/12/09	0.5	25.45	0	0.00	25.45	0.5	6,498	0.01%
2019/12/05	5.9	25.46	0	0.00	25.45	5.9	6,536	0.09%
2019/12/04	7	25.44	0	0.00	25.60	7	6,504	0.11%
2019/12/03	0.6	25.70	0	0.00	25.70	0.6	6,484	0.01%
2019/12/02	0.5	25.45	0	0.00	25.50	0.5	6,502	0.01%
2019/11/29	2	25.65	0	0.00	25.35	2	6,483	0.03%
2019/11/20	0.2	25.65	0	0.00	25.70	0.2	6,110	0.00%
2019/11/19	1	25.75	1	25.70	25.70	0	6,094	0.00%
2019/11/15	31	25.80	0	0.00	25.75	31	6,094	0.51%
2019/11/14	2.1	25.75	0	0.00	25.85	2.1	6,075	0.03%
2019/11/12	1	25.70	0	0.00	25.70	1	6,079	0.02%
2019/11/11	2	25.60	0	0.00	25.70	2	5,995	0.03%
2019/11/08	1	26.05	1	26.00	26.10	0	6,032	0.00%
2019/11/07	45	26.05	40	26.15	26.20	5	5,978	0.08%
2019/11/06	0	0.00	5	25.55	25.75	-5	5,710	-0.09%
2019/11/05	4	25.40	1	25.45	25.50	3	5,600	0.05%
2019/11/04	1	25.30	0	0.00	25.35	1	5,712	0.02%
2019/10/22	0	0.00	3	25.63	25.75	-3	5,927	-0.05%
2019/10/16	1	24.85	5	25.00	25.05	-4	5,930	-0.07%
2019/10/15	0	0.00	1	24.70	24.60	-1	5,986	-0.02%
2019/10/08	0	0.00	1	24.35	24.30	-1	6,406	-0.02%
2019/10/01	6	24.40	0	0.00	24.65	6	6,616	0.09%
2019/09/25	0	0.00	2	25.00	24.95	-2	7,372	-0.03%
2019/09/19	1	25.15	0	0.00	25.05	1	8,486	0.01%
2019/09/12	0	0.00	5	25.50	25.40	-5	8,864	-0.06%
2019/09/10	0	0.00	1	25.15	25.15	-1	9,151	-0.01%
2019/09/09	0	0.00	1.1	24.96	25.10	-1.1	9,191	-0.01%
2019/09/06	2	24.85	0	0.00	24.75	2	9,273	0.02%
2019/09/03	5	24.40	0	0.00	24.25	5	9,606	0.05%
2019/09/02	0	0.00	2	24.50	24.40	-2	9,672	-0.02%
2019/08/27	50	24.24	0	0.00	24.05	50	9,926	0.50%
2019/08/23	0	0.00	0	24.60	24.60	0	10,129	0.00%
2019/08/16	1	24.20	0	0.00	24.20	1	10,906	0.01%
2019/08/15	0	0.00	1	24.00	23.85	-1	10,879	-0.01%
2019/08/08	0	0.00	1	24.20	24.10	-1	10,928	-0.01%
2019/08/07	2	24.05	14	24.15	24.05	-12	10,985	-0.11%
2019/08/06	11	23.77	43	23.97	23.95	-32	11,032	-0.29%
2019/08/05	1	24.45	0	0.00	24.30	1	10,938	0.01%
2019/08/01	40	25.13	3	25.15	25.10	37	10,859	0.34%
2019/07/31	1.9	25.78	0	0.00	25.75	1.9	10,776	0.02%
2019/07/29	0	0.00	1.3	25.63	25.75	-1.3	10,777	-0.01%
2019/07/26	0.4	25.65	0	0.00	25.65	0.4	10,783	0.00%
2019/07/24	0.5	25.85	0	0.00	25.85	0.5	10,878	0.00%
2019/07/23	0	0.00	1	26.25	26.15	-1	10,873	-0.01%
2019/07/22	10	26.15	7	26.20	26.15	3	10,814	0.03%
2019/07/18	2	25.85	0	0.00	26.00	2	10,828	0.02%
2019/07/17	2	26.00	1	26.05	26.05	1	10,818	0.01%
2019/07/16	10	26.35	1	26.35	26.45	9	10,714	0.08%
2019/07/15	11	26.29	0	0.00	26.35	11	10,535	0.10%
2019/07/12	0	0.00	2	25.85	25.75	-2	10,358	-0.02%
2019/07/11	0	0.00	0.4	25.70	25.75	-0.4	10,482	0.00%
2019/07/10	0	0.00	2	25.45	25.70	-2	10,606	-0.02%
2019/07/09	0	0.00	1	25.55	25.45	-1	10,959	-0.01%
2019/07/08	2	25.60	0	0.00	25.70	2	11,093	0.02%
2019/07/05	4	25.70	0	0.00	25.75	4	11,183	0.04%
2019/07/04	5	25.70	0	0.00	25.65	5	11,201	0.04%
2019/07/03	6	25.73	0	0.00	25.75	6	11,232	0.05%
2019/07/02	6	25.88	14	25.60	25.55	-8	11,250	-0.07%
2019/07/01	0	0.00	4	25.11	25.30	-4	10,710	-0.04%
2019/06/28	0	0.00	16	24.80	24.85	-16	10,506	-0.15%
2019/06/27	28	24.50	10	24.44	24.55	18	9,837	0.18%
2019/06/26	0	0.00	5	24.30	24.15	-5	9,793	-0.05%
2019/06/20	0	0.00	2	24.23	24.30	-2	10,351	-0.02%
2019/06/19	0	0.00	12	24.20	24.35	-12	11,058	-0.11%
2019/06/14	10.2	24.40	1.3	24.31	24.15	8.9	10,809	0.08%
2019/06/13	0	0.00	1	24.35	24.45	-1	10,800	-0.01%
2019/06/12	1	24.45	1	24.40	24.50	0	10,744	0.00%
2019/06/10	1	24.15	0	0.00	24.25	1	10,579	0.01%
2019/06/04	2	23.95	0	0.00	24.00	2	10,521	0.02%
2019/06/03	1	23.75	0	0.00	23.70	1	10,501	0.01%
2019/05/31	3	24.28	0	0.00	24.40	3	10,484	0.03%
2019/05/30	0	0.00	16	23.88	24.25	-16	10,350	-0.15%
2019/05/29	0	0.00	2	23.05	23.00	-2	10,229	-0.02%
2019/05/28	24	22.85	31	23.09	23.00	-7	10,188	-0.07%
2019/05/27	0.7	24.05	0	0.00	24.05	0.7	9,500	0.01%
2019/05/24	10	24.10	0	0.00	24.10	10	9,537	0.10%
2019/05/23	1	24.15	0	0.00	24.05	1	9,647	0.01%
2019/05/20	1	24.20	0	0.00	24.25	1	9,562	0.01%
2019/05/16	10	24.05	3	24.00	24.00	7	9,518	0.07%
2019/05/14	10	24.30	0	0.00	24.30	10	9,569	0.10%
2019/05/13	12	24.64	1	24.90	24.60	11	9,483	0.12%
2019/05/10	0	0.00	1	24.90	24.85	-1	9,530	-0.01%
2019/05/09	16	24.94	0	0.00	24.95	16	9,708	0.16%
2019/05/08	0	0.00	10	25.15	25.05	-10	9,765	-0.10%
2019/05/07	50	25.55	50	25.45	25.45	0	9,787	0.00%
2019/05/06	5	25.40	2	25.35	25.45	3	9,917	0.03%
2019/05/03	0	0.00	2	25.95	25.85	-2	9,975	-0.02%
2019/05/02	7	26.17	12	26.14	26.20	-5	9,981	-0.05%
2019/04/30	2	25.65	6.8	25.54	25.70	-4.8	9,877	-0.05%
2019/04/25	1	25.35	0.3	25.15	25.15	0.7	10,078	0.01%
2019/04/18	0.4	25.30	0	0.00	25.30	0.4	10,703	0.00%
2019/04/17	0	0.00	6	25.40	25.30	-6	10,749	-0.06%
2019/04/16	3	24.75	0	0.00	24.80	3	10,570	0.03%
2019/04/15	38	24.72	0	0.00	24.65	38	10,440	0.36%
2019/04/12	2	25.55	0	0.00	25.40	2	10,044	0.02%
2019/04/10	1	25.50	0	0.00	25.50	1	9,742	0.01%
2019/04/09	1	25.35	0	0.00	25.55	1	9,742	0.01%
2019/04/08	17	25.50	0	0.00	25.40	17	9,620	0.18%
2019/04/03	3	25.65	0	25.80	25.65	3	9,403	0.03%
2019/03/29	0	0.00	1.1	26.02	26.15	-1.1	9,129	-0.01%
2019/03/28	4	25.88	3.7	25.69	25.85	0.3	9,044	0.00%
2019/03/27	10	25.90	9	26.02	25.55	1	8,873	0.01%
2019/03/26	0	0.00	9	26.76	26.75	-9	8,387	-0.11%
2019/03/25	1	26.90	9	26.79	26.90	-8	8,385	-0.10%
2019/03/22	19	27.06	11	27.27	27.15	8	8,232	0.10%
2019/03/19	29	28.84	4	29.10	28.80	25	7,494	0.33%
2019/03/15	0	0.00	3	29.60	29.55	-3	7,373	-0.04%
2019/03/14	0	0.00	5	29.42	29.50	-5	7,342	-0.07%
2019/03/12	0	0.00	2	29.30	29.25	-2	7,225	-0.03%
2019/03/08	0	0.00	5	29.15	29.25	-5	7,286	-0.07%
2019/03/07	0	0.00	1	29.30	29.30	-1	7,279	-0.01%
2019/03/05	0	28.85	0	0.00	28.85	0	7,325	0.00%
2019/02/27	0.1	28.80	0	0.00	28.75	0.1	7,306	0.00%
2019/02/26	0	0.00	5.1	28.96	28.90	-5.1	7,264	-0.07%
2019/02/25	2	28.75	8	28.65	28.85	-6	7,222	-0.08%
2019/02/22	2	28.30	0	0.00	28.55	2	7,262	0.03%
2019/02/21	5	28.70	0	0.00	28.65	5	7,126	0.07%
2019/02/15	1	28.45	0	0.00	28.40	1	7,052	0.01%
2019/02/14	0	0.00	2	28.40	28.35	-2	6,991	-0.03%
2019/02/12	2	27.68	0	0.00	27.65	2	6,803	0.03%
2019/01/24	1	26.70	1	26.70	26.60	0	6,376	0.00%
2019/01/22	1	27.00	0	0.00	27.00	1	6,341	0.02%
2019/01/21	1	26.90	0	0.00	27.30	1	6,343	0.02%
2019/01/17	15	26.68	0	0.00	26.55	15	6,321	0.24%
2019/01/16	11	26.82	0	0.00	26.80	11	6,235	0.18%
2019/01/14	8	27.39	0	0.00	27.20	8	5,816	0.14%
2019/01/10	4	28.10	5.4	28.10	28.10	-1.4	5,589	-0.02%
2019/01/09	1	28.20	0	0.00	28.10	1	5,608	0.02%
2018/12/24	1	28.20	0	0.00	28.20	1	6,580	0.02%
2018/12/12	4	28.80	0	0.00	28.80	4	6,798	0.06%
2018/12/10	3	28.93	0	0.00	28.85	3	6,708	0.04%
2018/12/07	1	29.30	0	0.00	29.30	1	6,599	0.02%
2018/11/28	2	29.13	0	0.00	29.10	2	6,466	0.03%
2018/11/27	2	29.33	0	0.00	29.45	2	6,344	0.03%
2018/11/23	1	29.40	0	0.00	29.30	1	6,418	0.02%
2018/11/20	1	29.90	0	0.00	29.70	1	6,381	0.02%
2018/11/19	0	0.00	2	29.95	30.00	-2	6,411	-0.03%
2018/11/16	1	29.75	0	0.00	29.90	1	6,414	0.02%
2018/11/07	2	29.80	7	29.86	30.00	-5	6,447	-0.08%
2018/11/05	0	0.00	0.1	29.50	29.55	-0.1	6,418	0.00%
2018/11/01	0	0.00	2	29.05	29.30	-2	6,597	-0.03%
2018/10/31	0	0.00	3	29.05	29.40	-3	6,589	-0.05%
2018/10/26	0	0.00	1	28.35	28.30	-1	7,112	-0.01%
2018/10/25	3	27.85	0	0.00	27.90	3	7,177	0.04%
2018/10/24	0	0.00	1	28.55	28.30	-1	7,180	-0.01%
2018/10/18	0	0.00	0.1	28.75	28.60	-0.1	7,119	0.00%
2018/10/11	8	28.63	2	28.85	28.50	6	7,206	0.08%
2018/10/08	0.5	29.90	0	0.00	29.75	0.5	6,846	0.01%
2018/10/05	0.7	30.20	3	30.05	30.15	-2.3	6,717	-0.03%
2018/10/03	3	30.45	0	0.00	30.35	3	6,482	0.05%
2018/10/02	1	30.50	2	30.50	30.45	-1	6,395	-0.02%
2018/10/01	0	0.00	0.5	30.75	30.75	-0.5	6,372	-0.01%
2018/09/28	0	0.00	2	30.60	30.70	-2	6,393	-0.03%
2018/09/18	0	0.00	0.1	29.60	29.50	-0.1	6,237	0.00%
2018/09/12	1	29.40	0	0.00	29.40	1	6,343	0.02%
2018/09/10	1	29.80	0	0.00	29.55	1	6,388	0.02%
2018/09/07	1	29.80	0	0.00	29.70	1	6,531	0.02%
2018/09/06	4	29.83	0	0.00	29.75	4	6,564	0.06%
2018/09/03	1	30.25	0	0.00	30.25	1	6,627	0.02%
2018/08/31	0	0.00	2	30.40	30.55	-2	6,634	-0.03%
2018/08/24	3	29.70	0	0.00	29.75	3	6,699	0.04%
2018/08/23	4	29.80	0	0.00	29.90	4	6,980	0.06%
2018/08/22	0	0.00	1	30.00	29.90	-1	7,107	-0.01%
2018/08/21	31	29.87	0	0.00	29.85	31	7,109	0.44%
2018/08/20	1	29.85	0	0.00	29.80	1	7,113	0.01%
2018/08/16	2	29.85	2	30.00	30.05	0	7,166	0.00%
2018/08/13	1	29.90	0	0.00	29.95	1	7,416	0.01%
2018/08/10	25	30.30	0	0.00	30.30	25	7,612	0.33%
2018/08/08	2	30.40	1	30.30	30.40	1	7,523	0.01%
2018/08/03	13	30.13	0	0.00	30.05	13	7,438	0.17%
2018/08/02	1	32.85	1	33.10	32.85	0	7,062	0.00%
2018/08/01	3	32.65	0	0.00	32.95	3	6,827	0.04%
2018/07/19	0	0.00	1	31.75	31.80	-1	6,787	-0.01%
2018/07/13	5	31.95	0	0.00	32.05	5	7,035	0.07%
2018/07/11	0	0.00	2	31.90	31.95	-2	7,127	-0.03%
2018/07/06	5	31.30	0	0.00	31.60	5	7,390	0.07%
2018/07/03	0	0.00	2	31.50	31.45	-2	7,581	-0.03%
2018/06/29	5	32.10	0	0.00	32.10	5	7,536	0.07%
2018/06/28	0	0.00	2	31.85	31.85	-2	7,393	-0.03%
2018/06/22	1	31.85	0	0.00	31.80	1	7,319	0.01%
2018/06/21	1	32.05	1	32.20	31.95	0	7,329	0.00%
2018/06/20	0	0.00	1	32.00	32.15	-1	7,350	-0.01%
2018/06/19	1	31.95	0	0.00	31.80	1	7,375	0.01%
2018/06/14	8	32.01	0	0.00	31.90	8	7,180	0.11%
2018/06/13	1	32.15	0	0.00	32.45	1	7,176	0.01%
2018/06/11	2	32.25	0	0.00	32.40	2	7,299	0.03%
2018/05/30	4	32.26	0	0.00	32.00	4	7,085	0.06%
2018/05/29	0	0.00	1	32.95	33.00	-1	6,998	-0.01%
2018/05/28	0	0.00	2	32.90	33.00	-2	7,071	-0.03%
2018/05/22	0	0.00	1	33.10	32.85	-1	7,075	-0.01%
2018/05/21	0	0.00	3	33.18	33.15	-3	7,044	-0.04%
2018/05/18	1	32.30	9.2	32.62	32.60	-8.2	6,938	-0.12%
2018/05/17	0	0.00	1.1	31.90	31.85	-1.1	6,777	-0.02%
2018/05/11	1	31.25	0	0.00	31.50	1	7,235	0.01%
2018/05/10	3	31.10	0	0.00	31.25	3	7,182	0.04%
2018/05/07	0	0.00	2	31.10	30.90	-2	7,198	-0.03%
2018/05/04	2	30.90	0	0.00	30.85	2	7,196	0.03%
2018/05/02	0	0.00	1	32.10	32.00	-1	7,089	-0.01%
2018/04/27	11	32.47	10.1	32.15	32.30	0.9	7,165	0.01%
2018/04/26	0	0.00	2	32.15	32.10	-2	7,172	-0.03%
2018/04/25	0	0.00	9	31.89	32.00	-9	7,065	-0.13%
2018/04/24	2	31.25	0	0.00	31.65	2	7,123	0.03%
2018/04/19	0	0.00	2	31.70	31.70	-2	7,139	-0.03%
2018/04/18	0.7	31.00	0	0.00	31.00	0.7	7,022	0.01%
2018/04/13	1	31.25	3	31.27	31.05	-2	7,000	-0.03%
2018/04/12	3	31.15	1	31.20	31.20	2	6,915	0.03%
2018/04/10	6	30.65	50	30.65	30.80	-44	6,790	-0.65%
2018/04/09	0	0.00	2.6	30.27	30.25	-2.6	6,770	-0.04%
2018/03/30	25	30.05	0	0.00	30.00	25	6,840	0.37%
2018/03/29	25	30.05	0	0.00	30.25	25	6,806	0.37%
2018/03/28	0	0.00	1	30.45	30.40	-1	6,745	-0.01%
2018/03/27	0	0.00	28	30.55	30.55	-28	6,805	-0.41%
2018/03/23	32	29.94	3	30.25	29.90	29	6,836	0.42%
2018/03/19	0	0.00	2	30.70	30.80	-2	7,390	-0.03%
2018/03/16	0	0.00	15	30.87	31.05	-15	7,375	-0.20%
2018/03/12	0	0.00	25	30.15	30.35	-25	7,425	-0.34%
2018/03/07	0	0.00	2	29.68	29.65	-2	7,657	-0.03%
2018/03/01	25	29.45	0	0.00	29.45	25	8,156	0.31%
2018/02/26	1	30.05	0	0.00	30.05	1	8,088	0.01%
2018/02/12	0	0.00	10	29.25	29.15	-10	9,058	-0.11%
2018/02/09	0	0.00	3	29.05	29.05	-3	9,039	-0.03%
2018/02/07	0	0.00	10	28.80	29.15	-10	8,796	-0.11%
2018/02/06	36	28.57	0	0.00	28.45	36	8,731	0.41%
2018/02/05	1	29.90	3	29.95	29.90	-2	8,454	-0.02%
2018/02/02	0	0.00	10	30.30	30.30	-10	8,392	-0.12%
2018/01/29	4	30.40	0	0.00	30.50	4	8,387	0.05%
2018/01/22	0	0.00	5	30.95	31.00	-5	8,333	-0.06%
2018/01/19	0	0.00	1	31.15	31.30	-1	8,419	-0.01%
2018/01/18	0	0.00	10	31.16	31.15	-10	8,346	-0.12%
2018/01/16	0	0.00	6.4	30.77	30.90	-6.4	8,105	-0.08%
2018/01/15	0	0.00	2.2	30.62	30.70	-2.2	8,078	-0.03%
2018/01/12	0	0.00	1	30.50	30.55	-1	8,094	-0.01%
2018/01/11	0	0.00	1	30.40	30.45	-1	8,137	-0.01%
2018/01/10	0	0.00	10	30.45	30.50	-10	8,239	-0.12%
2018/01/08	0	0.00	2	30.10	30.35	-2	8,205	-0.02%
2018/01/05	0	0.00	0.1	30.20	30.30	-0.1	8,218	0.00%
2018/01/04	0	0.00	1	30.30	30.30	-1	8,291	-0.01%
2018/01/03	0	0.00	6	30.18	30.25	-6	8,242	-0.07%