中壽 (2823)-凱基-新莊券商分點個股進出

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▼0.36%
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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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	6	30.50	1	30.90	30.55	5	11,249	0.04%
2021/12/16	4	30.50	0	0.00	30.50	4	9,256	0.04%
2021/12/15	0	0.00	1	30.80	30.60	-1	8,905	-0.01%
2021/12/13	0	0.00	14	31.00	30.95	-14	8,683	-0.16%
2021/12/08	0	0.00	0.2	30.65	30.70	-0.2	8,668	0.00%
2021/12/06	0	0.00	1.1	30.73	30.70	-1.1	8,520	-0.01%
2021/12/03	8	30.54	0.4	30.60	30.65	7.6	8,500	0.09%
2021/12/02	0	0.00	1	30.40	30.50	-1	8,443	-0.01%
2021/11/30	0.4	30.50	9.5	30.55	30.65	-9.1	8,389	-0.11%
2021/11/24	0	30.75	5	30.95	30.85	-5	8,521	-0.06%
2021/11/23	2	30.55	12.3	30.45	30.55	-10.3	8,580	-0.12%
2021/11/22	4	30.66	0	30.50	30.60	4	8,604	0.05%
2021/11/18	0.1	31.00	3.1	31.11	31.15	-3.1	8,619	-0.04%
2021/11/17	0	0.00	0.6	30.21	30.95	-0.6	8,458	-0.01%
2021/11/16	0.1	30.04	0.8	29.90	30.15	-0.7	8,230	-0.01%
2021/11/15	0.8	30.00	5	30.09	30.15	-4.2	8,584	-0.05%
2021/11/12	0	0.00	1.3	29.35	29.60	-1.3	8,651	-0.02%
2021/11/09	1	29.00	0	28.90	29.00	1	11,440	0.01%
2021/11/08	0	0.00	10	29.00	28.95	-10	11,580	-0.09%
2021/11/04	0	0.00	0.1	28.90	28.85	-0.1	11,962	0.00%
2021/11/01	2	28.95	0	0.00	28.80	2	12,021	0.02%
2021/10/29	0.2	29.08	0	0.00	29.00	0.2	11,951	0.00%
2021/10/28	0	29.20	55	29.30	29.35	-55	11,850	-0.46%
2021/10/27	0	0.00	5.3	29.11	29.20	-5.3	11,794	-0.04%
2021/10/22	0	0.00	5	30.05	30.05	-5	11,821	-0.04%
2021/10/21	0	0.00	0.1	30.00	30.05	-0.1	11,764	0.00%
2021/10/20	0	0.00	1	30.10	29.95	-1	11,772	-0.01%
2021/10/13	0	0.00	22.1	29.60	29.55	-22.1	11,996	-0.18%
2021/10/12	0	0.00	0	29.20	29.40	0	12,394	0.00%
2021/10/08	0	0.00	25	29.35	29.25	-25	12,413	-0.20%
2021/10/07	1	29.30	4.2	29.31	29.25	-3.2	12,446	-0.03%
2021/10/06	0	0.00	0	29.05	29.15	0	12,565	0.00%
2021/10/05	0	0.00	0.7	28.85	29.00	-0.7	12,741	-0.01%
2021/10/04	0	0.00	3	28.95	28.90	-3	12,872	-0.02%
2021/10/01	1	28.85	0	0.00	28.95	1	13,127	0.01%
2021/09/29	4	28.99	0	0.00	28.95	4	14,634	0.03%
2021/09/22	1	28.90	0	0.00	28.90	1	15,391	0.01%
2021/09/17	0.3	29.35	0	0.00	29.35	0.3	15,423	0.00%
2021/09/16	0	0.00	2	29.55	29.50	-2	15,508	-0.01%
2021/09/15	0	0.00	3	29.25	29.25	-3	15,525	-0.02%
2021/09/14	0	0.00	3	29.15	29.10	-3	16,446	-0.02%
2021/09/07	0	0.00	4	28.73	28.80	-4	16,434	-0.02%
2021/09/06	2.1	28.70	0	0.00	28.70	2.1	16,411	0.01%
2021/09/03	0	0.00	12	28.80	28.85	-12	16,379	-0.07%
2021/09/02	3	28.77	2	28.70	28.75	1	16,345	0.01%
2021/09/01	36	28.95	0	0.00	29.00	36	16,285	0.22%
2021/08/31	2	28.90	3	29.00	28.90	-1	16,210	-0.01%
2021/08/30	0	0.00	3.6	28.93	29.00	-3.6	16,103	-0.02%
2021/08/27	0	0.00	6.9	28.69	28.70	-6.9	15,947	-0.04%
2021/08/26	0	0.00	5	28.50	28.60	-5	15,845	-0.03%
2021/08/25	0	0.00	6	28.55	28.65	-6	15,826	-0.04%
2021/08/24	0	0.00	10	28.30	28.50	-10	15,681	-0.06%
2021/08/23	1	28.35	1.1	28.25	28.35	-0.1	15,615	0.00%
2021/08/20	0	0.00	10	28.10	28.15	-10	15,649	-0.06%
2021/08/19	3.1	28.31	2	28.65	28.35	1.1	15,758	0.01%
2021/08/18	2	28.20	6	28.43	28.50	-4	15,735	-0.03%
2021/08/17	1	28.05	8	28.08	28.15	-7	15,531	-0.05%
2021/08/16	2	27.95	0	0.00	27.95	2	15,175	0.01%
2021/08/13	48	28.34	29	28.32	28.30	19	14,471	0.13%
2021/08/11	10	27.10	0	0.00	27.10	10	12,512	0.08%
2021/08/05	0	0.00	2	26.90	27.00	-2	12,470	-0.02%
2021/08/03	5	26.60	0	0.00	26.70	5	13,008	0.04%
2021/07/29	1	26.45	0	0.00	26.60	1	13,246	0.01%
2021/07/26	0	0.00	9	27.20	26.85	-9	13,570	-0.07%
2021/07/22	3	27.00	0	0.00	26.85	3	13,543	0.02%
2021/07/16	0	0.00	1	27.40	27.75	-1	13,662	-0.01%
2021/07/15	0	0.00	3	26.85	26.85	-3	13,246	-0.02%
2021/07/14	6	26.46	0	0.00	26.50	6	13,320	0.05%
2021/07/13	0	0.00	3.2	27.16	26.65	-3.2	13,722	-0.02%
2021/07/12	4	27.11	14.2	27.35	26.90	-10.2	13,671	-0.07%
2021/07/09	8	26.91	2	26.85	26.90	6	13,831	0.04%
2021/07/08	4	27.18	0	0.00	27.20	4	13,880	0.03%
2021/07/07	15	27.96	4	27.70	27.50	11	13,639	0.08%
2021/07/06	12	26.75	10	26.68	26.55	2	12,411	0.02%
2021/07/05	0	0.00	5	26.20	26.25	-5	12,121	-0.04%
2021/07/02	0	0.00	10	26.20	26.00	-10	12,074	-0.08%
2021/06/30	0	0.00	11	26.02	26.35	-11	11,544	-0.10%
2021/06/29	0	0.00	5	26.07	26.00	-5	11,446	-0.04%
2021/06/25	5	26.10	1	26.10	26.10	4	11,263	0.04%
2021/06/24	14	25.88	4	25.76	25.80	10	11,157	0.09%
2021/06/23	1	26.50	71.3	26.10	25.95	-70.3	11,193	-0.63%
2021/06/22	3	24.45	0	0.00	24.65	3	10,419	0.03%
2021/06/21	1	24.40	1	24.25	24.15	0	10,397	0.00%
2021/06/17	0	0.00	1	24.30	24.40	-1	10,337	-0.01%
2021/06/15	2	24.45	0	0.00	24.45	2	10,539	0.02%
2021/06/09	10	24.40	0	0.00	24.45	10	10,892	0.09%
2021/06/04	0	0.00	43	24.65	24.75	-43	11,463	-0.38%
2021/06/03	0	0.00	0.5	24.90	24.90	-0.5	11,714	0.00%
2021/06/02	0	0.00	3	25.12	25.10	-3	11,789	-0.03%
2021/06/01	0	0.00	1	24.80	24.80	-1	11,799	-0.01%
2021/05/27	0.1	24.30	0	0.00	24.20	0.1	11,976	0.00%
2021/05/26	10	25.04	7	24.74	24.65	3	12,304	0.02%
2021/05/25	40	23.90	3	24.05	24.25	37	12,178	0.30%
2021/05/18	0	0.00	8.6	23.48	23.85	-8.6	12,597	-0.07%
2021/05/17	51	22.79	8	23.16	22.50	43	13,019	0.33%
2021/05/14	10	23.75	0	0.00	23.65	10	13,568	0.07%
2021/05/13	2.1	23.29	0	0.00	23.60	2.1	13,736	0.02%
2021/05/12	2	24.45	0	0.00	24.00	2	14,024	0.01%
2021/05/07	5	25.75	0	0.00	26.10	5	14,015	0.04%
2021/05/04	2	25.20	17	25.90	25.25	-15	14,354	-0.10%
2021/05/03	5	26.40	2	26.70	26.00	3	14,299	0.02%
2021/04/29	11	26.73	0	0.00	26.50	11	14,261	0.08%
2021/04/28	0	0.00	2	27.00	26.75	-2	14,369	-0.01%
2021/04/27	0	26.85	4	26.95	26.95	-4	14,538	-0.03%
2021/04/26	15	26.59	10	26.45	26.65	5	14,439	0.03%
2021/04/23	10	25.75	0	0.00	25.80	10	14,249	0.07%
2021/04/22	10	26.00	0	26.05	25.95	10	14,412	0.07%
2021/04/21	1	25.95	0	0.00	26.00	1	14,391	0.01%
2021/04/20	4	26.46	2	26.45	26.20	2	14,486	0.01%
2021/04/19	13	25.99	37	25.95	26.40	-24	14,519	-0.17%
2021/04/16	0	0.00	2	25.75	25.80	-2	14,374	-0.01%
2021/04/15	67.9	25.64	10	25.68	25.55	57.9	14,609	0.40%
2021/04/14	0	0.00	15.1	25.90	26.25	-15.1	14,574	-0.10%
2021/04/13	5	25.80	9	25.73	25.65	-4	14,873	-0.03%
2021/04/12	0	0.00	4	25.80	25.90	-4	14,843	-0.03%
2021/04/09	2	25.10	8	25.10	25.10	-6	14,765	-0.04%
2021/04/08	2	25.25	2	25.25	25.30	0	14,756	0.00%
2021/04/07	1	25.45	0	0.00	25.45	1	14,914	0.01%
2021/04/01	2	25.53	10	25.50	25.50	-8	14,922	-0.05%
2021/03/31	0	0.00	6	25.75	25.75	-6	14,947	-0.04%
2021/03/30	0	0.00	0.6	25.55	25.70	-0.6	14,908	0.00%
2021/03/29	7	25.41	10	25.45	25.55	-3	14,872	-0.02%
2021/03/25	0	0.00	42.3	25.00	25.30	-42.3	14,825	-0.29%
2021/03/24	10	24.28	0.3	24.50	24.50	9.7	14,642	0.07%
2021/03/22	10	24.15	11	24.15	24.30	-1	14,664	-0.01%
2021/03/18	0	0.00	2	24.50	24.35	-2	14,589	-0.01%
2021/03/17	4	24.49	0	0.00	24.40	4	14,642	0.03%
2021/03/15	0	0.00	1	24.15	24.45	-1	14,649	-0.01%
2021/03/12	6	24.12	0	0.00	23.95	6	14,624	0.04%
2021/03/11	10	24.50	7.1	24.22	24.25	2.9	14,709	0.02%
2021/03/10	2	23.75	9	23.74	23.80	-7	14,519	-0.05%
2021/03/09	1	23.50	0.6	23.45	23.60	0.4	14,654	0.00%
2021/03/04	0.5	22.85	0.2	22.95	22.85	0.2	16,824	0.00%
2021/03/03	0	0.00	7	23.10	23.10	-7	16,814	-0.04%
2021/03/02	20	22.85	0	0.00	22.70	20	16,778	0.12%
2021/02/26	1	22.70	10.5	22.85	22.70	-9.5	16,775	-0.06%
2021/02/25	3	23.10	24	22.90	23.10	-21	16,235	-0.13%
2021/02/24	0	0.00	9	22.80	22.75	-9	16,115	-0.06%
2021/02/23	10	22.80	0	0.00	22.85	10	16,036	0.06%
2021/02/22	1	22.90	0.6	22.85	22.80	0.4	15,914	0.00%
2021/02/19	1	22.90	0	0.00	22.90	1	15,936	0.01%
2021/02/18	0	0.00	8	23.21	23.20	-8	15,901	-0.05%
2021/02/17	24	23.30	2.8	23.04	23.25	21.2	15,881	0.13%
2021/02/05	1	22.40	0	0.00	23.10	1	15,380	0.01%
2021/02/03	0	0.00	40.4	22.99	23.05	-40.4	14,750	-0.27%
2021/02/02	0	0.00	1.1	22.99	23.10	-1.1	14,465	-0.01%
2021/02/01	25	22.28	0	0.00	22.40	25	14,290	0.17%
2021/01/29	11	22.79	0.1	22.75	22.70	10.9	14,193	0.08%
2021/01/28	3	22.70	1	22.70	22.65	2	13,810	0.01%
2021/01/26	0.4	22.70	1.2	22.70	22.65	-0.8	13,467	-0.01%
2021/01/25	1	22.70	2	22.70	22.75	-1	13,378	-0.01%
2021/01/21	0	0.00	12	22.64	22.50	-12	13,428	-0.09%
2021/01/20	0	0.00	3	22.50	22.35	-3	13,295	-0.02%
2021/01/19	0	0.00	5	22.60	22.60	-5	13,117	-0.04%
2021/01/18	0	0.00	0.1	22.50	22.55	-0.1	13,219	0.00%
2021/01/14	1.5	22.65	1	22.70	22.70	0.5	12,918	0.00%
2021/01/13	1	22.70	0	0.00	22.70	1	12,853	0.01%
2021/01/12	2	22.78	0.1	22.70	22.70	1.9	12,728	0.01%
2021/01/11	0	0.00	1	22.90	22.90	-1	12,671	-0.01%
2021/01/08	2	22.85	11.1	22.85	22.85	-9.1	12,363	-0.07%
2021/01/07	2	22.73	1	22.70	22.65	1	11,997	0.01%
2021/01/06	2	22.55	24.5	22.49	22.45	-22.5	11,636	-0.19%
2021/01/05	1	22.10	5.4	22.10	22.10	-4.4	11,151	-0.04%
2020/12/31	0.1	22.15	0	0.00	22.20	0.1	11,115	0.00%
2020/12/30	0.4	22.15	0.5	22.20	22.25	-0.1	11,139	0.00%
2020/12/29	11	22.03	0	0.00	22.05	11	11,082	0.10%
2020/12/28	2.2	21.98	0	0.00	22.05	2.2	11,087	0.02%
2020/12/25	2.9	22.00	0	0.00	22.00	2.9	11,104	0.03%
2020/12/24	1	22.00	0	0.00	22.05	1	11,058	0.01%
2020/12/22	1	22.00	5	22.00	21.95	-4	11,105	-0.04%
2020/12/21	2	22.00	6	22.00	22.00	-4	11,207	-0.04%
2020/12/17	0	0.00	5.1	22.20	22.20	-5.1	11,172	-0.05%
2020/12/16	6	22.15	2	22.15	22.20	4	11,189	0.04%
2020/12/14	0	0.00	5	22.00	21.95	-5	11,308	-0.04%
2020/12/11	0	0.00	52.2	21.95	21.95	-52.2	11,307	-0.46%
2020/12/10	0	0.00	6.4	22.10	22.05	-6.4	11,222	-0.06%
2020/12/09	0	0.00	4	22.10	22.05	-4	11,107	-0.04%
2020/12/08	2	22.10	8	22.12	22.10	-6	11,054	-0.05%
2020/12/07	4	22.25	12	22.25	22.25	-8	10,969	-0.07%
2020/12/03	21	22.03	0	0.00	22.05	21	10,760	0.20%
2020/12/02	1	22.10	0	0.00	22.15	1	10,536	0.01%
2020/12/01	37	22.25	5	22.20	22.25	32	10,283	0.31%
2020/11/30	41	22.55	16.3	22.52	22.65	24.7	9,900	0.25%
2020/11/27	1	20.60	0	0.00	20.65	1	8,290	0.01%
2020/11/25	0.8	20.55	0.2	20.55	20.55	0.6	8,305	0.01%
2020/11/23	20.2	20.65	5	20.60	20.65	15.2	8,254	0.18%
2020/11/20	7	20.31	0	0.00	20.40	7	8,144	0.09%
2020/11/16	0	0.00	5	20.40	20.40	-5	8,318	-0.06%
2020/11/12	4	20.30	0	0.00	20.35	4	8,342	0.05%
2020/11/11	1	20.40	3.2	20.25	20.45	-2.2	8,348	-0.03%
2020/11/10	0	0.00	10	19.85	19.85	-10	8,172	-0.12%
2020/11/03	0	0.00	23	19.40	19.35	-23	8,137	-0.28%
2020/10/30	2	19.20	0	0.00	19.15	2	8,253	0.02%
2020/10/27	7	20.55	1	20.50	20.45	6	7,969	0.08%
2020/10/26	0	0.00	4	20.51	20.55	-4	7,969	-0.05%
2020/10/22	5	20.05	0	0.00	19.95	5	7,934	0.06%
2020/10/21	30	19.95	0	0.00	19.95	30	8,095	0.37%
2020/10/19	72	19.75	0	0.00	20.00	72	8,130	0.89%
2020/10/14	11	19.89	0	0.00	19.80	11	8,059	0.14%
2020/10/13	1	19.75	0	0.00	19.80	1	8,141	0.01%
2020/10/08	1	19.95	0	0.00	19.85	1	8,559	0.01%
2020/10/05	0	0.00	1	20.00	19.85	-1	8,701	-0.01%
2020/09/30	1	19.80	0	0.00	19.85	1	8,749	0.01%
2020/09/28	1	19.85	0	0.00	19.80	1	8,848	0.01%
2020/09/24	7	19.35	0	0.00	19.30	7	8,968	0.08%
2020/09/18	1	20.10	0	0.00	20.10	1	8,831	0.01%
2020/09/17	1	20.20	1	20.20	20.20	0	8,553	0.00%
2020/09/11	1	20.25	1	20.25	20.35	0	8,767	0.00%
2020/09/10	1	20.25	0	0.00	20.25	1	8,840	0.01%
2020/09/04	1	20.10	1	20.15	20.15	0	9,556	0.00%
2020/09/03	1	20.30	1	20.35	20.25	0	9,645	0.00%
2020/09/02	1	20.30	0	0.00	20.30	1	9,765	0.01%
2020/08/28	15	20.70	0	0.00	20.75	15	9,886	0.15%
2020/08/27	30	20.65	0	0.00	20.55	30	10,034	0.30%
2020/08/26	10	20.75	0	0.00	20.80	10	10,124	0.10%
2020/08/25	1	20.85	2	20.60	20.85	-1	10,238	-0.01%
2020/08/21	1	20.20	3	20.27	20.40	-2	10,512	-0.02%
2020/08/20	4	19.98	0	0.00	19.95	4	10,653	0.04%
2020/08/19	3	20.67	0	0.00	20.45	3	10,670	0.03%
2020/08/17	1	20.90	10	20.95	20.95	-9	10,916	-0.08%
2020/08/12	10	20.55	0	0.00	20.50	10	11,046	0.09%
2020/08/11	7	20.60	0	0.00	20.45	7	11,084	0.06%
2020/08/07	2	20.30	0	0.00	20.30	2	11,382	0.02%
2020/08/06	6	20.41	11	20.30	20.35	-5	11,419	-0.04%
2020/08/04	0	0.00	10	20.25	20.30	-10	11,527	-0.09%
2020/08/03	15	20.18	0	0.00	20.15	15	11,635	0.13%
2020/07/31	11	20.31	4	20.45	20.30	7	11,636	0.06%
2020/07/30	10	20.45	0	0.00	20.40	10	11,673	0.09%
2020/07/29	4	20.65	9	20.61	20.60	-5	11,793	-0.04%
2020/07/28	0	0.00	9	20.35	20.20	-9	11,859	-0.08%
2020/07/27	21	20.44	0	0.00	20.20	21	12,055	0.17%
2020/07/24	8	21.08	4	21.15	21.00	4	11,998	0.03%
2020/07/23	0	0.00	2	21.45	21.40	-2	12,012	-0.02%
2020/07/22	0	0.00	4	21.55	21.60	-4	12,134	-0.03%
2020/07/20	2	21.25	0	0.00	21.50	2	12,187	0.02%
2020/07/17	9	21.75	0	0.00	21.50	9	12,288	0.07%
2020/07/16	8	22.01	0	0.00	21.90	8	12,429	0.06%
2020/07/15	6	22.47	6	22.56	22.45	0	12,484	0.00%
2020/07/14	12	22.55	0	0.00	22.50	12	12,417	0.10%
2020/07/07	2	22.50	0	0.00	22.60	2	13,489	0.01%
2020/07/06	0	0.00	10	22.75	22.80	-10	13,681	-0.07%
2020/07/02	0.2	22.10	3	22.20	22.15	-2.8	13,930	-0.02%
2020/07/01	5	22.00	0	0.00	22.05	5	14,085	0.04%
2020/06/29	2	21.75	0	0.00	21.70	2	14,660	0.01%
2020/06/18	3	21.97	0	0.00	22.10	3	15,715	0.02%
2020/06/16	5	22.19	1	22.20	22.20	4	15,975	0.03%
2020/06/15	0	0.00	10	21.40	21.50	-10	16,504	-0.06%
2020/06/12	6	21.33	1	21.40	21.70	5	16,837	0.03%
2020/06/11	3	22.20	0	0.00	22.00	3	17,073	0.02%
2020/06/10	0	0.00	1	22.85	22.80	-1	17,263	-0.01%
2020/06/09	3	22.35	0	0.00	22.50	3	18,149	0.02%
2020/06/08	21	22.40	5	22.45	22.40	16	18,615	0.09%
2020/06/05	5	22.15	7	21.86	22.00	-2	18,678	-0.01%
2020/06/04	0	0.00	1	21.70	21.80	-1	18,840	-0.01%
2020/06/03	1	21.70	52	21.61	21.80	-51	19,016	-0.27%
2020/06/02	5	21.30	50	21.25	21.25	-45	18,941	-0.24%
2020/06/01	0	0.00	3	21.00	21.05	-3	18,909	-0.02%
2020/05/29	0	0.00	1	20.95	20.75	-1	18,842	-0.01%
2020/05/28	1	21.20	0	0.00	20.60	1	18,712	0.01%
2020/05/27	4	21.06	5	21.05	21.05	-1	18,635	-0.01%
2020/05/26	18	20.72	15	20.62	20.70	3	18,610	0.02%
2020/05/25	1	20.20	0	0.00	20.20	1	18,462	0.01%
2020/05/22	4	19.90	2	20.10	19.80	2	18,404	0.01%
2020/05/20	25	19.90	0	0.00	19.95	25	18,167	0.14%
2020/05/19	25	19.90	3	19.95	19.90	22	18,133	0.12%
2020/05/15	2	19.88	0	0.00	19.75	2	17,912	0.01%
2020/05/14	10	20.04	1	20.10	20.00	9	17,654	0.05%
2020/05/12	0	0.00	5	20.55	20.50	-5	17,389	-0.03%
2020/05/11	22	20.55	0	0.00	20.65	22	17,306	0.13%
2020/05/08	33	20.28	0	0.00	20.10	33	17,174	0.19%
2020/05/07	1	20.00	0	0.00	19.95	1	17,080	0.01%
2020/05/06	0	0.00	2	20.05	19.90	-2	17,047	-0.01%
2020/05/05	12	20.10	0	0.00	20.00	12	16,999	0.07%
2020/05/04	0	0.00	1	19.95	20.05	-1	16,908	-0.01%
2020/04/30	7	20.54	1	20.65	20.50	6	16,861	0.04%
2020/04/29	0	0.00	4	20.10	20.15	-4	16,727	-0.02%
2020/04/28	0	0.00	1	19.80	19.80	-1	16,750	-0.01%
2020/04/27	0.5	19.75	0	0.00	19.75	0.5	17,023	0.00%
2020/04/24	4	19.35	40	19.35	19.25	-36	16,937	-0.21%
2020/04/23	1	19.40	0	0.00	19.40	1	16,954	0.01%
2020/04/22	0	0.00	40	19.20	19.10	-40	16,863	-0.24%
2020/04/21	3	19.10	95	19.19	19.20	-92	16,784	-0.55%
2020/04/20	0.6	19.75	2	19.55	19.65	-1.4	16,636	-0.01%
2020/04/17	20	20.10	10	19.95	19.85	10	16,586	0.06%
2020/04/16	25	19.80	1.3	19.60	19.75	23.7	16,425	0.14%
2020/04/15	43	20.44	3	20.00	19.90	40	16,236	0.25%
2020/04/14	14	19.98	10	19.69	20.05	4	15,789	0.03%
2020/04/13	3	19.05	2	19.00	18.80	1	15,475	0.01%
2020/04/10	5	19.15	12	18.90	19.20	-7	15,350	-0.05%
2020/04/09	0	0.00	36	18.22	18.45	-36	14,999	-0.24%
2020/04/08	51	18.01	4	17.85	18.05	47	14,703	0.32%
2020/04/07	60	17.56	0	0.00	17.50	60	14,472	0.41%
2020/04/06	1	17.45	0	0.00	17.50	1	14,273	0.01%
2020/04/01	2	17.18	2	17.30	17.25	0	14,084	0.00%
2020/03/31	13	17.03	4	17.45	16.85	9	13,869	0.06%
2020/03/30	22	17.58	0	0.00	17.55	22	13,373	0.16%
2020/03/27	6	17.92	2	18.00	18.10	4	13,122	0.03%
2020/03/24	2	16.10	0	0.00	15.75	2	12,418	0.02%
2020/03/23	4	15.05	0	0.00	15.05	4	12,260	0.03%
2020/03/20	2	15.75	3	15.33	15.75	-1	12,115	-0.01%
2020/03/19	12	14.77	5	14.65	14.35	7	11,810	0.06%
2020/03/18	15.2	15.85	0	0.00	15.85	15.2	11,265	0.14%
2020/03/17	11	16.75	2	16.75	16.10	9	10,815	0.08%
2020/03/16	14	17.88	24	17.63	17.30	-10	10,338	-0.10%
2020/03/13	12	18.27	4	18.25	18.70	8	9,853	0.08%
2020/03/12	17	20.74	130	20.80	20.20	-113	8,763	-1.29%	大賣/鉅額交易
2020/03/10	6	22.20	0	0.00	22.30	6	7,960	0.08%
2020/03/09	22	22.80	0	0.00	22.60	22	7,710	0.29%
2020/03/06	2	23.55	1	23.65	23.55	1	7,362	0.01%
2020/03/05	10	24.03	10	23.95	23.95	0	7,265	0.00%
2020/03/04	0	0.00	10	23.95	23.95	-10	7,204	-0.14%
2020/03/03	3	23.87	0	0.00	23.85	3	7,149	0.04%
2020/03/02	6	23.80	0	0.00	23.75	6	7,140	0.08%
2020/02/27	2	24.10	0	0.00	24.15	2	7,159	0.03%
2020/02/26	2	24.15	0	0.00	24.20	2	7,024	0.03%
2020/02/25	3	24.30	0	0.00	24.30	3	6,898	0.04%
2020/02/24	1	24.65	0	0.00	24.55	1	6,912	0.01%
2020/02/21	4	24.95	1	25.05	24.95	3	6,851	0.04%
2020/02/20	3	24.80	1	24.95	24.80	2	6,872	0.03%
2020/02/19	0	0.00	2	24.95	24.95	-2	6,844	-0.03%
2020/02/17	4	24.93	0	0.00	24.95	4	6,932	0.06%
2020/02/12	1	24.95	2	25.00	24.90	-1	7,109	-0.01%
2020/02/11	1	25.00	0	0.00	24.85	1	7,198	0.01%
2020/02/06	0	0.00	6	24.81	24.90	-6	7,591	-0.08%
2020/02/05	1	24.20	1	24.50	24.50	0	7,592	0.00%
2020/02/03	10	24.12	3	23.95	24.25	7	7,523	0.09%
2020/01/31	3	24.85	0	0.00	24.70	3	7,410	0.04%
2020/01/30	9	25.02	0	0.00	24.55	9	7,321	0.12%
2020/01/20	7	26.01	8	26.05	26.00	-1	6,924	-0.01%
2020/01/17	2	25.85	3	25.92	25.95	-1	6,904	-0.01%
2020/01/16	2	25.90	0	0.00	25.90	2	6,880	0.03%
2020/01/15	0	0.00	3	26.00	26.00	-3	6,926	-0.04%
2020/01/14	3	25.88	0	0.00	25.90	3	7,064	0.04%
2020/01/10	1	25.70	1	25.80	25.80	0	6,824	0.00%
2020/01/03	10	25.75	0	0.00	25.70	10	6,676	0.15%
2019/12/25	0.9	25.75	0	0.00	25.75	0.9	6,835	0.01%
2019/12/23	1	25.90	0	0.00	25.90	1	6,887	0.01%
2019/12/20	10	25.75	0	0.00	25.75	10	6,888	0.15%
2019/12/17	0	0.00	1	25.75	25.85	-1	6,764	-0.01%
2019/12/16	0	0.00	1	25.95	25.80	-1	6,749	-0.01%
2019/12/12	1	25.50	0	0.00	25.45	1	6,515	0.02%
2019/12/10	0	0.00	1	25.35	25.25	-1	6,503	-0.02%
2019/12/05	20	25.50	0	0.00	25.45	20	6,536	0.31%
2019/12/04	0	0.00	5	25.50	25.60	-5	6,504	-0.08%
2019/12/02	5	25.40	0	0.00	25.50	5	6,502	0.08%
2019/11/28	0	0.00	1	25.80	25.80	-1	6,422	-0.02%
2019/11/26	3	25.58	0	0.00	25.45	3	6,363	0.05%
2019/11/25	1	25.50	0	0.00	25.60	1	6,206	0.02%
2019/11/22	1	25.30	0	0.00	25.30	1	6,264	0.02%
2019/11/20	5	25.55	1	25.55	25.70	4	6,110	0.07%
2019/11/19	3	25.70	6	25.70	25.70	-3	6,094	-0.05%
2019/11/18	1	25.75	0	0.00	25.85	1	6,103	0.02%
2019/11/15	1	25.75	0	0.00	25.75	1	6,094	0.02%
2019/11/13	1	25.55	0	0.00	25.50	1	6,020	0.02%
2019/11/07	1	26.15	2	26.18	26.20	-1	5,978	-0.02%
2019/11/06	0	0.00	4	25.66	25.75	-4	5,710	-0.07%
2019/11/05	1	25.50	0	0.00	25.50	1	5,600	0.02%
2019/10/29	1	25.30	0	0.00	25.05	1	5,864	0.02%
2019/10/23	3	25.32	0	0.00	25.35	3	5,957	0.05%
2019/10/22	0	0.00	34	25.62	25.75	-34	5,927	-0.57%
2019/10/09	23	24.43	0	0.00	24.20	23	6,375	0.36%
2019/10/07	1	24.35	0	0.00	24.35	1	6,424	0.02%
2019/10/04	2	24.25	0	0.00	24.40	2	6,512	0.03%
2019/10/01	1	24.45	0	0.00	24.65	1	6,616	0.02%
2019/09/27	3	24.75	1.1	24.84	24.60	1.9	6,628	0.03%
2019/09/26	2	24.80	0	0.00	24.80	2	6,776	0.03%
2019/09/25	4	25.03	0	0.00	24.95	4	7,372	0.05%
2019/09/18	0	0.00	2	25.30	25.40	-2	8,583	-0.02%
2019/09/17	0	0.00	26	25.30	25.15	-26	8,611	-0.30%
2019/09/16	0	0.00	1	25.50	25.40	-1	8,774	-0.01%
2019/09/11	0	0.00	0.8	25.25	25.30	-0.8	9,067	-0.01%
2019/09/10	0	0.00	10	25.05	25.15	-10	9,151	-0.11%
2019/09/09	0	0.00	1.9	25.05	25.10	-1.9	9,191	-0.02%
2019/09/06	1	24.65	0	0.00	24.75	1	9,273	0.01%
2019/09/05	0.2	24.65	0	0.00	24.70	0.2	9,359	0.00%
2019/08/27	0	0.00	57	24.20	24.05	-57	9,926	-0.57%
2019/08/26	2	24.23	0	0.00	24.20	2	9,964	0.02%
2019/08/23	0	0.00	5	24.54	24.60	-5	10,129	-0.05%
2019/08/21	0	0.00	1	24.40	24.40	-1	10,967	-0.01%
2019/08/19	3	24.35	1	24.30	24.40	2	10,904	0.02%
2019/08/16	1	23.95	0	0.00	24.20	1	10,906	0.01%
2019/08/15	59	23.90	0	0.00	23.85	59	10,879	0.54%
2019/08/13	1	24.15	0	0.00	24.10	1	10,900	0.01%
2019/08/12	13	24.50	1	24.60	24.45	12	10,895	0.11%
2019/08/08	1	24.20	0	0.00	24.10	1	10,928	0.01%
2019/08/01	1	25.20	0	0.00	25.10	1	10,859	0.01%
2019/07/30	0	0.00	1	25.80	25.80	-1	10,755	-0.01%
2019/07/29	0	0.00	1	25.90	25.75	-1	10,777	-0.01%
2019/07/26	1	25.60	3	25.80	25.65	-2	10,783	-0.02%
2019/07/24	0	0.00	5	26.15	25.85	-5	10,878	-0.05%
2019/07/22	5	26.15	0	0.00	26.15	5	10,814	0.05%
2019/07/19	0	0.00	6	26.10	26.25	-6	10,894	-0.06%
2019/07/18	0	0.00	1	26.00	26.00	-1	10,828	-0.01%
2019/07/17	10	26.05	5.5	26.09	26.05	4.5	10,818	0.04%
2019/07/16	0	0.00	19.4	26.42	26.45	-19.4	10,714	-0.18%
2019/07/15	2	25.90	11	26.05	26.35	-9	10,535	-0.09%
2019/07/12	1	25.75	0	0.00	25.75	1	10,358	0.01%
2019/07/09	1	25.55	12	25.55	25.45	-11	10,959	-0.10%
2019/07/08	0	0.00	1	25.65	25.70	-1	11,093	-0.01%
2019/07/04	1	25.60	0	0.00	25.65	1	11,201	0.01%
2019/07/03	11	25.65	4	25.75	25.75	7	11,232	0.06%
2019/07/02	12	25.90	10	26.00	25.55	2	11,250	0.02%
2019/07/01	4.5	25.19	13	25.20	25.30	-8.5	10,710	-0.08%
2019/06/28	5	24.55	29	24.73	24.85	-24	10,506	-0.23%
2019/06/27	1	24.40	2	24.45	24.55	-1	9,837	-0.01%
2019/06/20	0.5	24.20	1	24.35	24.30	-0.5	10,351	0.00%
2019/06/19	0	0.00	3	24.40	24.35	-3	11,058	-0.03%
2019/06/17	2	24.10	0	0.00	24.00	2	10,723	0.02%
2019/06/14	2.5	24.31	0	0.00	24.15	2.5	10,809	0.02%
2019/06/13	0	0.00	1	24.30	24.45	-1	10,800	-0.01%
2019/06/12	0	0.00	2	24.35	24.50	-2	10,744	-0.02%
2019/06/11	0	0.00	1	24.70	24.80	-1	10,704	-0.01%
2019/06/05	5	24.12	0	0.00	23.90	5	10,484	0.05%
2019/06/03	0	0.00	2	23.60	23.70	-2	10,501	-0.02%
2019/05/30	0	0.00	8	23.85	24.25	-8	10,350	-0.08%
2019/05/29	3	23.07	0	0.00	23.00	3	10,229	0.03%
2019/05/28	11	22.91	1	22.80	23.00	10	10,188	0.10%
2019/05/27	2	24.03	0	0.00	24.05	2	9,500	0.02%
2019/05/23	1	24.10	0	0.00	24.05	1	9,647	0.01%
2019/05/21	2	24.30	0	0.00	24.25	2	9,713	0.02%
2019/05/20	15	24.17	0	0.00	24.25	15	9,562	0.16%
2019/05/17	6	23.98	1	23.95	23.90	5	9,536	0.05%
2019/05/16	5	24.03	0	0.00	24.00	5	9,518	0.05%
2019/05/15	8	24.20	0	0.00	24.15	8	9,575	0.08%
2019/05/14	1	24.25	81	24.30	24.30	-80	9,569	-0.84%
2019/05/10	0	0.00	2	24.90	24.85	-2	9,530	-0.02%
2019/05/09	2	24.98	2	25.10	24.95	0	9,708	0.00%
2019/05/07	2	25.45	0	0.00	25.45	2	9,787	0.02%
2019/05/06	2	25.43	0	0.00	25.45	2	9,917	0.02%
2019/05/03	14	25.92	1	25.90	25.85	13	9,975	0.13%
2019/05/02	2	26.18	1	26.10	26.20	1	9,981	0.01%
2019/04/29	1	25.10	0	0.00	25.30	1	9,868	0.01%
2019/04/26	0	0.00	5	25.05	25.15	-5	9,948	-0.05%
2019/04/25	14	25.01	3	25.00	25.15	11	10,078	0.11%
2019/04/24	11	25.55	0	0.00	25.30	11	10,249	0.11%
2019/04/23	11	25.65	0	0.00	25.55	11	10,445	0.11%
2019/04/22	5	25.70	0	25.65	25.65	5	10,664	0.05%
2019/04/19	1	25.40	1	25.55	25.40	0	10,703	0.00%
2019/04/18	10	25.48	0	0.00	25.30	10	10,703	0.09%
2019/04/16	2	24.85	0	0.00	24.80	2	10,570	0.02%
2019/04/15	9	24.73	8	24.74	24.65	1	10,440	0.01%
2019/04/12	6	25.38	5	25.40	25.40	1	10,044	0.01%
2019/04/11	15	25.55	0	0.00	25.50	15	9,889	0.15%
2019/04/10	0	0.00	2	25.50	25.50	-2	9,742	-0.02%
2019/04/09	7	25.52	3	25.55	25.55	4	9,742	0.04%
2019/04/08	24	25.49	4	25.50	25.40	20	9,620	0.21%
2019/04/03	23	25.65	0	0.00	25.65	23	9,403	0.24%
2019/04/02	35	25.96	6	25.95	25.95	29	9,306	0.31%
2019/04/01	80	26.00	0	0.00	25.85	80	9,283	0.86%
2019/03/29	1.9	26.07	0	0.00	26.15	1.9	9,129	0.02%
2019/03/28	0	0.00	93	25.90	25.85	-93	9,044	-1.03%
2019/03/27	14	25.80	0	0.00	25.55	14	8,873	0.16%
2019/03/26	6	26.72	0	0.00	26.75	6	8,387	0.07%
2019/03/25	6	26.75	24	26.74	26.90	-18	8,385	-0.21%
2019/03/22	135	27.18	4.2	27.04	27.15	130.8	8,232	1.59%	大買/鉅額交易
2019/03/20	1	28.65	0	0.00	28.70	1	7,503	0.01%
2019/03/19	2	28.80	0	0.00	28.80	2	7,494	0.03%
2019/03/18	3	29.18	0	0.00	29.05	3	7,370	0.04%
2019/03/06	0	0.00	1	29.30	29.30	-1	7,306	-0.01%
2019/02/22	0	0.00	1	28.50	28.55	-1	7,262	-0.01%
2019/02/18	1	28.40	0	0.00	28.50	1	7,054	0.01%
2019/02/15	0	0.00	101.4	28.42	28.40	-101.4	7,052	-1.44%	大賣/鉅額交易
2019/02/14	0	0.00	4	28.36	28.35	-4	6,991	-0.06%
2019/02/13	0	0.00	5	27.90	27.80	-5	6,851	-0.07%
2019/02/12	1	27.65	0	0.00	27.65	1	6,803	0.01%
2019/02/11	5	27.65	3	27.75	27.75	2	6,824	0.03%
2019/01/30	0	0.00	81	27.75	27.75	-81	6,796	-1.19%
2019/01/29	0	0.00	10	27.35	27.30	-10	6,635	-0.15%
2019/01/25	1	27.05	6	27.11	27.15	-5	6,475	-0.08%
2019/01/24	1	26.85	0	0.00	26.60	1	6,376	0.02%
2019/01/23	189	26.80	0	0.00	26.80	189	6,402	2.95%	大買/鉅額交易
2019/01/22	0	0.00	1	27.05	27.00	-1	6,341	-0.02%
2019/01/21	1	27.15	19	27.21	27.30	-18	6,343	-0.28%
2019/01/18	3	26.75	3	26.80	26.65	0	6,356	0.00%
2019/01/17	4	26.64	0	0.00	26.55	4	6,321	0.06%
2019/01/16	8	26.73	0	0.00	26.80	8	6,235	0.13%
2019/01/15	29	27.24	0	0.00	27.05	29	5,997	0.48%
2019/01/14	5	27.43	0	0.00	27.20	5	5,816	0.09%
2019/01/08	2	27.90	0	0.00	27.80	2	5,572	0.04%
2019/01/04	1	27.70	0	0.00	27.60	1	5,777	0.02%
2018/12/28	0	0.00	2	27.95	27.85	-2	6,282	-0.03%
2018/12/27	4	27.90	4	27.90	27.95	0	6,298	0.00%
2018/12/25	2	27.90	1	27.90	27.90	1	6,491	0.02%
2018/12/17	10.2	28.90	0	0.00	28.90	10.2	6,801	0.15%
2018/12/11	1	28.80	0	0.00	28.90	1	6,762	0.01%
2018/12/10	2.5	28.83	0	0.00	28.85	2.5	6,708	0.04%
2018/12/04	0	0.00	2	29.65	29.70	-2	6,681	-0.03%
2018/11/29	2	29.00	15	29.15	28.95	-13	6,567	-0.20%
2018/11/28	17	29.20	0	0.00	29.10	17	6,466	0.26%
2018/11/23	2	29.35	0	0.00	29.30	2	6,418	0.03%
2018/11/19	0	0.00	3	30.00	30.00	-3	6,411	-0.05%
2018/11/16	0.3	29.90	0	0.00	29.90	0.3	6,414	0.00%
2018/11/13	1	29.85	0	0.00	29.90	1	6,442	0.02%
2018/11/02	1	29.15	0	0.00	29.45	1	6,463	0.02%
2018/11/01	1	29.05	0	0.00	29.30	1	6,597	0.02%
2018/10/29	2	28.30	0	0.00	28.30	2	6,928	0.03%
2018/10/23	6	28.45	6	28.45	28.40	0	7,132	0.00%
2018/10/18	0.3	28.75	0	0.00	28.60	0.3	7,119	0.00%
2018/10/12	1	28.40	0	0.00	28.80	1	7,349	0.01%
2018/10/11	7	28.76	10	28.75	28.50	-3	7,206	-0.04%
2018/10/08	7	29.77	0	0.00	29.75	7	6,846	0.10%
2018/10/05	3	30.02	0	0.00	30.15	3	6,717	0.04%
2018/10/04	1	30.00	0	0.00	30.60	1	6,628	0.02%
2018/10/03	0	0.00	1	30.50	30.35	-1	6,482	-0.02%
2018/09/28	0	0.00	12	30.65	30.70	-12	6,393	-0.19%
2018/09/26	0	0.00	3	30.48	30.45	-3	6,196	-0.05%
2018/09/25	0	0.00	10	30.40	30.35	-10	6,218	-0.16%
2018/09/21	10	30.15	3	30.13	30.15	7	6,162	0.11%
2018/09/14	0	0.00	0.3	29.80	29.65	-0.3	6,309	0.00%
2018/09/12	2	29.38	32.8	29.41	29.40	-30.8	6,343	-0.49%
2018/09/10	1	29.60	0	0.00	29.55	1	6,388	0.02%
2018/09/07	0	0.00	5	29.80	29.70	-5	6,531	-0.08%
2018/09/06	6	29.84	0	0.00	29.75	6	6,564	0.09%
2018/09/05	1	29.95	0	0.00	29.95	1	6,566	0.02%
2018/09/04	0	0.00	0.1	30.30	30.15	-0.1	6,551	0.00%
2018/09/03	4	30.38	0	0.00	30.25	4	6,627	0.06%
2018/08/31	0	0.00	1	30.45	30.55	-1	6,634	-0.02%
2018/08/30	0.5	30.25	0	0.00	30.25	0.5	6,570	0.01%
2018/08/24	1	29.80	0	0.00	29.75	1	6,699	0.01%
2018/08/23	1	29.80	0	0.00	29.90	1	6,980	0.01%
2018/08/22	0	0.00	1	30.00	29.90	-1	7,107	-0.01%
2018/08/21	5	29.95	1	29.95	29.85	4	7,109	0.06%
2018/08/20	12	29.85	0	0.00	29.80	12	7,113	0.17%
2018/08/16	0	0.00	0.2	30.10	30.05	-0.2	7,166	0.00%
2018/08/15	6	29.90	0	0.00	29.85	6	7,207	0.08%
2018/08/13	2	30.03	0	0.00	29.95	2	7,416	0.03%
2018/08/10	1	30.35	0	0.00	30.30	1	7,612	0.01%
2018/08/08	1	30.35	1	30.35	30.40	0	7,523	0.00%
2018/08/06	0	0.00	2	30.10	30.00	-2	7,447	-0.03%
2018/08/03	2	30.10	6	30.05	30.05	-4	7,438	-0.05%
2018/08/02	4	32.95	0	0.00	32.85	4	7,062	0.06%
2018/08/01	3	32.73	121	32.90	32.95	-118	6,827	-1.73%	大賣/鉅額交易
2018/07/31	5	32.40	0	0.00	32.40	5	6,722	0.07%
2018/07/30	1	32.30	0	0.00	32.40	1	6,639	0.02%
2018/07/27	0.9	32.15	0	0.00	32.20	0.9	6,796	0.01%
2018/07/26	2	32.05	0	0.00	32.25	2	6,823	0.03%
2018/07/23	9.1	31.50	0	0.00	31.40	9.1	6,671	0.14%
2018/07/20	1	31.70	0	0.00	31.75	1	6,688	0.01%
2018/07/17	1	32.00	0	0.00	32.00	1	6,860	0.01%
2018/07/16	0	0.00	2	32.10	31.95	-2	6,871	-0.03%
2018/07/06	0	0.00	4	31.55	31.60	-4	7,390	-0.05%
2018/06/25	0	0.00	1	32.10	32.00	-1	7,312	-0.01%
2018/06/14	8	32.00	0	0.00	31.90	8	7,180	0.11%
2018/06/12	1	32.10	0	0.00	32.20	1	7,319	0.01%
2018/06/08	1	32.60	0	0.00	32.70	1	7,270	0.01%
2018/06/06	0	0.00	0.2	32.70	32.80	-0.2	7,395	0.00%
2018/06/05	0	0.00	13	32.73	32.85	-13	7,389	-0.18%
2018/06/01	2	31.90	0	0.00	32.05	2	7,349	0.03%
2018/05/31	2	31.70	1	31.90	31.45	1	7,324	0.01%
2018/05/30	1	32.45	5	32.16	32.00	-4	7,085	-0.06%
2018/05/28	4	33.00	0	0.00	33.00	4	7,071	0.06%
2018/05/23	0	0.00	1	32.90	32.90	-1	7,116	-0.01%
2018/05/16	0	0.00	2	31.73	31.85	-2	6,896	-0.03%
2018/05/11	0	0.00	5	31.37	31.50	-5	7,235	-0.07%
2018/05/10	0	0.00	6	31.25	31.25	-6	7,182	-0.08%
2018/05/07	1	30.90	0	0.00	30.90	1	7,198	0.01%
2018/05/04	2	30.90	5	30.95	30.85	-3	7,196	-0.04%
2018/04/27	10	32.20	0	0.00	32.30	10	7,165	0.14%
2018/04/26	0	0.00	4	32.10	32.10	-4	7,172	-0.06%
2018/04/24	0	0.00	1	31.35	31.65	-1	7,123	-0.01%
2018/04/20	5.1	31.49	1	31.60	31.35	4.1	7,132	0.06%
2018/04/19	3	31.55	2	31.70	31.70	1	7,139	0.01%
2018/04/13	0	0.00	15	31.32	31.05	-15	7,000	-0.21%
2018/04/12	0	0.00	6	30.98	31.20	-6	6,915	-0.09%
2018/04/11	0	0.00	2	30.90	30.85	-2	6,821	-0.03%
2018/04/10	7	30.61	1	30.70	30.80	6	6,790	0.09%
2018/04/03	0	0.00	1	30.15	30.30	-1	6,776	-0.01%
2018/03/26	3	30.10	0	0.00	30.20	3	6,799	0.04%
2018/03/19	0	0.00	4	30.90	30.80	-4	7,390	-0.05%
2018/03/16	0	0.00	4.2	30.42	31.05	-4.2	7,375	-0.06%
2018/03/15	0	0.00	1	30.25	30.10	-1	7,265	-0.01%
2018/03/14	2	30.10	0	0.00	30.35	2	7,429	0.03%
2018/03/12	1	29.95	0	0.00	30.35	1	7,425	0.01%
2018/03/07	0	0.00	17	29.66	29.65	-17	7,657	-0.22%
2018/03/06	0	0.00	24	29.51	29.55	-24	7,878	-0.30%
2018/03/05	10	29.17	0	0.00	29.05	10	8,092	0.12%
2018/03/01	31	29.45	2	29.35	29.45	29	8,156	0.36%
2018/02/26	0	0.00	1	30.00	30.05	-1	8,088	-0.01%
2018/02/23	0	0.00	8	29.93	30.00	-8	8,187	-0.10%
2018/02/22	1	29.30	0	0.00	29.45	1	8,533	0.01%
2018/02/21	8	29.45	2	29.50	29.55	6	9,076	0.07%
2018/02/09	1	29.15	0.5	29.15	29.05	0.6	9,039	0.01%
2018/02/08	0	0.00	2	28.95	28.90	-2	8,919	-0.02%
2018/02/07	4	28.91	3	29.15	29.15	1	8,796	0.01%
2018/02/06	5	28.47	1	29.20	28.45	4	8,731	0.05%
2018/02/05	2	29.85	0	0.00	29.90	2	8,454	0.02%
2018/02/02	1	30.30	3	30.25	30.30	-2	8,392	-0.02%
2018/02/01	0	0.00	2	30.25	30.15	-2	8,404	-0.02%
2018/01/30	2	30.23	5.3	30.15	30.20	-3.3	8,383	-0.04%
2018/01/29	0	0.00	1	30.40	30.50	-1	8,387	-0.01%
2018/01/26	2	30.40	0	0.00	30.35	2	8,385	0.02%
2018/01/25	0	0.00	0.9	30.50	30.55	-0.9	8,399	-0.01%
2018/01/24	6.1	30.48	0	0.00	30.65	6.1	8,335	0.07%
2018/01/23	3	30.80	0	0.00	30.95	3	8,319	0.04%
2018/01/22	3	30.95	0	0.00	31.00	3	8,333	0.04%
2018/01/19	2	31.05	0	0.00	31.30	2	8,419	0.02%
2018/01/18	0	0.00	12	31.22	31.15	-12	8,346	-0.14%
2018/01/17	0	0.00	10	30.95	30.95	-10	8,184	-0.12%
2018/01/16	5	30.85	20.1	30.82	30.90	-15.1	8,105	-0.19%
2018/01/15	0	0.00	11	30.70	30.70	-11	8,078	-0.14%
2018/01/12	0	0.00	2	30.55	30.55	-2	8,094	-0.02%
2018/01/11	5	30.35	0	0.00	30.45	5	8,137	0.06%
2018/01/10	0	0.00	21	30.51	30.50	-21	8,239	-0.25%
2018/01/08	0	0.00	10	30.35	30.35	-10	8,205	-0.12%
2018/01/05	0	0.00	0.5	30.20	30.30	-0.5	8,218	-0.01%
2018/01/03	0	0.00	22	30.20	30.25	-22	8,242	-0.27%