中壽 (2823)-永豐金-中正券商分點個股進出

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%
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－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正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	47.1	30.85	1	30.80	30.55	46.1	11,249	0.41%
2021/12/16	11	30.59	0	0.00	30.50	11	9,256	0.12%
2021/12/15	24	30.65	6	30.80	30.60	18	8,905	0.20%
2021/12/14	20	30.73	0.3	30.75	30.85	19.8	8,641	0.23%
2021/12/10	200	30.90	6	30.94	30.80	194	8,650	2.24%	大買/鉅額交易
2021/12/09	0	0.00	1.4	30.77	30.80	-1.4	8,635	-0.02%
2021/12/08	0.1	30.65	100.2	30.85	30.70	-100.1	8,668	-1.16%
2021/12/07	2	30.65	0	0.00	30.85	2	8,576	0.02%
2021/12/06	2	30.65	21	30.71	30.70	-19	8,520	-0.22%
2021/12/03	0	0.00	3	30.70	30.65	-3	8,500	-0.04%
2021/12/02	5.1	30.40	0	0.00	30.50	5.1	8,443	0.06%
2021/12/01	3.1	30.48	3.1	30.50	30.55	0	8,371	0.00%
2021/11/30	3	30.50	17	30.54	30.65	-14	8,389	-0.17%
2021/11/29	11	30.42	3	30.50	30.45	8	8,370	0.10%
2021/11/26	5	30.60	0.1	30.75	30.60	4.9	8,342	0.06%
2021/11/25	0	0.00	29	30.85	30.80	-29	8,361	-0.35%
2021/11/24	3	30.80	12	30.90	30.85	-9	8,521	-0.11%
2021/11/23	0	0.00	1	30.75	30.55	-1	8,580	-0.01%
2021/11/22	0.2	30.59	3	30.55	30.60	-2.8	8,604	-0.03%
2021/11/19	254	30.84	10	30.93	30.75	244	8,652	2.82%	大買/鉅額交易
2021/11/18	215	30.96	9.9	31.01	31.15	205.1	8,619	2.38%	大買/鉅額交易
2021/11/17	125	30.83	43.8	30.78	30.95	81.2	8,458	0.96%	大買/
2021/11/16	10	30.00	11	30.04	30.15	-1	8,230	-0.01%
2021/11/15	6	30.05	14.1	30.05	30.15	-8.1	8,584	-0.09%
2021/11/12	265	29.62	16	29.43	29.60	249	8,651	2.88%	大買/鉅額交易
2021/11/09	0	0.00	100	29.00	29.00	-100	11,440	-0.87%
2021/11/08	0	0.00	0.7	28.90	28.95	-0.7	11,580	-0.01%
2021/11/04	0	0.00	10	28.85	28.85	-10	11,962	-0.08%
2021/11/03	10	28.90	2.4	28.90	28.90	7.6	11,963	0.06%
2021/11/02	15	29.03	19	28.92	29.05	-4	11,952	-0.03%
2021/11/01	4.1	28.96	0	0.00	28.80	4.1	12,021	0.03%
2021/10/29	18	29.10	0	0.00	29.00	18	11,951	0.15%
2021/10/26	5	29.00	0	0.00	28.95	5	11,818	0.04%
2021/10/22	0	0.00	803.4	30.05	30.05	-803.4	11,821	-6.80%	大賣/鉅額交易
2021/10/20	0	0.00	2.2	30.04	29.95	-2.2	11,772	-0.02%
2021/10/19	305	30.05	0	0.00	30.00	305	11,792	2.59%	大買/鉅額交易
2021/10/18	110	29.85	212.1	29.85	29.90	-102.1	11,773	-0.87%	大買/大賣/鉅額交易
2021/10/15	23	29.63	6	29.65	29.60	17	11,678	0.15%
2021/10/14	0	0.00	2	29.55	29.60	-2	11,761	-0.02%
2021/10/13	15	29.55	5	29.50	29.55	10	11,996	0.08%
2021/10/12	16	29.28	0.6	29.30	29.40	15.4	12,394	0.12%
2021/10/08	5	29.20	1	29.20	29.25	4	12,413	0.03%
2021/10/07	23	29.28	4.2	29.32	29.25	18.8	12,446	0.15%
2021/10/06	19	29.06	0.1	29.05	29.15	18.9	12,565	0.15%
2021/10/05	5	28.80	0	0.00	29.00	5	12,741	0.04%
2021/10/01	8.2	28.90	1	28.90	28.95	7.2	13,127	0.05%
2021/09/30	5	28.90	0	0.00	29.00	5	14,398	0.03%
2021/09/29	1	28.95	50	28.95	28.95	-49	14,634	-0.33%
2021/09/28	0	0.00	0.1	29.05	29.00	-0.1	14,642	0.00%
2021/09/24	0	0.00	0.7	29.00	29.00	-0.7	15,157	0.00%
2021/09/23	0	0.00	1	29.00	29.00	-1	15,295	-0.01%
2021/09/22	15	28.88	6	28.85	28.90	9	15,391	0.06%
2021/09/17	2	29.40	0	0.00	29.35	2	15,423	0.01%
2021/09/16	5	29.45	5.8	29.45	29.50	-0.8	15,508	-0.01%
2021/09/15	0	0.00	8	29.24	29.25	-8	15,525	-0.05%
2021/09/14	5	29.10	3	29.13	29.10	2	16,446	0.01%
2021/09/13	13	29.02	19	29.02	29.00	-6	16,417	-0.04%
2021/09/10	0	0.00	5	28.80	28.80	-5	16,394	-0.03%
2021/09/09	1	28.60	0	0.00	28.75	1	16,479	0.01%
2021/09/08	1	28.70	1	28.70	28.70	0	16,443	0.00%
2021/09/07	0	0.00	12	28.70	28.80	-12	16,434	-0.07%
2021/09/03	0	0.00	52.4	28.81	28.85	-52.4	16,379	-0.32%
2021/09/02	0.1	28.70	10	28.75	28.75	-9.9	16,345	-0.06%
2021/09/01	42.1	28.95	5.1	29.00	29.00	37.1	16,285	0.23%
2021/08/30	11.3	28.94	26	29.00	29.00	-14.7	16,103	-0.09%
2021/08/27	1	28.70	5	28.70	28.70	-4	15,947	-0.03%
2021/08/26	2	28.55	0	0.00	28.60	2	15,845	0.01%
2021/08/25	5	28.55	11	28.65	28.65	-6	15,826	-0.04%
2021/08/24	0	0.00	76	28.41	28.50	-76	15,681	-0.48%
2021/08/23	15	28.25	3	28.33	28.35	12	15,615	0.08%
2021/08/20	8	28.22	322.3	28.18	28.15	-314.3	15,649	-2.01%	大賣/鉅額交易
2021/08/19	5	28.30	4	28.49	28.35	1	15,758	0.01%
2021/08/18	5	28.35	32.3	28.33	28.50	-27.3	15,735	-0.17%
2021/08/17	3	28.10	35	28.13	28.15	-32	15,531	-0.21%
2021/08/16	275	28.00	10	28.22	27.95	265	15,175	1.75%	大買/鉅額交易
2021/08/13	6,632	28.43	83.6	28.35	28.30	6,548.4	14,471	45.25%	大買/鉅額交易
2021/08/12	1.2	26.91	5.1	27.10	26.90	-3.9	12,613	-0.03%
2021/08/11	2,175	27.19	10	27.03	27.10	2,165	12,512	17.30%	大買/鉅額交易
2021/08/10	0.1	26.70	0	26.65	26.90	0.1	12,265	0.00%
2021/08/09	0.4	26.63	0.6	26.70	26.70	-0.2	12,315	0.00%
2021/08/06	0.1	26.80	0	0.00	26.75	0.1	12,324	0.00%
2021/08/05	2	26.70	0	0.00	27.00	2	12,470	0.02%
2021/08/04	500	26.70	0	0.00	26.70	500	12,806	3.90%	大買/鉅額交易
2021/08/03	200	26.60	0	0.00	26.70	200	13,008	1.54%	大買/鉅額交易
2021/08/02	170	26.43	0	0.00	26.60	170	13,212	1.29%	大買/鉅額交易
2021/07/30	704.1	26.40	0	0.00	26.30	704.1	13,257	5.31%	大買/鉅額交易
2021/07/29	760	26.58	0	0.00	26.60	760	13,246	5.74%	大買/鉅額交易
2021/07/28	200.2	26.27	0	0.00	26.30	200.2	13,339	1.50%	大買/鉅額交易
2021/07/27	0.2	26.70	2	26.65	26.40	-1.8	13,499	-0.01%
2021/07/26	2.3	27.05	0	0.00	26.85	2.3	13,570	0.02%
2021/07/23	4	27.15	2.1	27.25	27.25	1.9	13,523	0.01%
2021/07/21	201	26.65	0	0.00	26.80	201	13,622	1.48%	大買/鉅額交易
2021/07/19	0	0.00	0.1	27.50	27.50	-0.1	13,793	0.00%
2021/07/16	21	27.76	10.4	27.41	27.75	10.6	13,662	0.08%
2021/07/14	0	0.00	2	26.50	26.50	-2	13,320	-0.02%
2021/07/13	1	26.50	14	26.59	26.65	-13	13,722	-0.09%
2021/07/12	11.1	27.27	5	27.45	26.90	6.1	13,671	0.04%
2021/07/09	130	27.09	25	27.02	26.90	105	13,831	0.76%	大買/鉅額交易
2021/07/08	6	27.22	19.3	27.32	27.20	-13.3	13,880	-0.10%
2021/07/07	25	28.18	42.1	27.69	27.50	-17.1	13,639	-0.13%
2021/07/06	47.2	26.62	73	26.65	26.55	-25.8	12,411	-0.21%
2021/07/05	69	26.35	36	26.31	26.25	33	12,121	0.27%
2021/07/02	105	26.10	31	26.12	26.00	74	12,074	0.61%	大買/
2021/07/01	30	26.60	7	26.35	26.20	23	12,017	0.19%
2021/06/30	6	26.30	32	26.30	26.35	-26	11,544	-0.23%
2021/06/29	226	26.18	25	26.00	26.00	201	11,446	1.76%	大買/鉅額交易
2021/06/28	21	26.24	30.1	26.25	26.40	-9.1	11,386	-0.08%
2021/06/25	61	25.89	22.1	26.12	26.10	38.9	11,263	0.35%
2021/06/24	0	0.00	32	25.69	25.80	-32	11,157	-0.29%
2021/06/23	68	26.73	67.2	26.29	25.95	0.8	11,193	0.01%
2021/06/22	1.1	24.56	1	24.60	24.65	0.1	10,419	0.00%
2021/06/21	0.3	24.35	0	0.00	24.15	0.3	10,397	0.00%
2021/06/18	0.1	24.35	0	0.00	24.85	0.1	10,349	0.00%
2021/06/17	100.1	24.30	0	0.00	24.40	100.1	10,337	0.97%
2021/06/16	0.3	24.35	100	24.40	24.40	-99.7	10,485	-0.95%
2021/06/15	100.1	24.50	0	0.00	24.45	100.1	10,539	0.95%
2021/06/11	100.1	24.47	0	0.00	24.45	100.1	10,621	0.94%
2021/06/10	200.2	24.50	0	0.00	24.40	200.2	10,769	1.86%	大買/鉅額交易
2021/06/09	2.2	24.50	0	0.00	24.45	2.2	10,892	0.02%
2021/06/08	0	0.00	1	24.65	24.70	-1	10,956	-0.01%
2021/06/07	3.6	24.51	0	0.00	24.50	3.6	11,327	0.03%
2021/06/04	60.2	24.70	0	0.00	24.75	60.2	11,463	0.53%
2021/06/03	103.2	25.00	0	0.00	24.90	103.2	11,714	0.88%	大買/鉅額交易
2021/06/02	0	25.00	5	25.10	25.10	-5	11,789	-0.04%
2021/06/01	325.1	24.76	0	0.00	24.80	325.1	11,799	2.76%	大買/鉅額交易
2021/05/31	172.1	24.72	5	24.75	24.75	167.1	11,897	1.40%	大買/鉅額交易
2021/05/28	40.1	24.59	0	0.00	24.65	40.1	11,997	0.33%
2021/05/27	12.6	24.28	0	0.00	24.20	12.6	11,976	0.11%
2021/05/26	10.7	25.13	13.8	24.88	24.65	-3.1	12,304	-0.03%
2021/05/20	6.3	23.52	0	0.00	23.55	6.3	12,483	0.05%
2021/05/19	1.1	23.66	0	0.00	23.65	1.1	12,525	0.01%
2021/05/18	0	0.00	1	23.60	23.85	-1	12,597	-0.01%
2021/05/17	5.6	22.84	0	0.00	22.50	5.6	13,019	0.04%
2021/05/14	0.3	23.72	0	0.00	23.65	0.3	13,568	0.00%
2021/05/13	3.2	23.59	0	0.00	23.60	3.2	13,736	0.02%
2021/05/12	8.9	24.71	4.8	24.12	24.00	4.1	14,024	0.03%
2021/05/11	3.6	26.01	6	26.10	26.00	-2.4	13,857	-0.02%
2021/05/10	0	0.00	45	26.52	26.60	-45	13,792	-0.33%
2021/05/07	0	0.00	7.3	25.96	26.10	-7.3	14,015	-0.05%
2021/05/06	20	26.05	22	25.92	25.75	-2	14,186	-0.01%
2021/05/05	6	25.60	0.3	25.55	25.65	5.7	14,293	0.04%
2021/05/04	0	25.15	10	25.49	25.25	-10	14,354	-0.07%
2021/05/03	8	26.64	28	26.42	26.00	-20	14,299	-0.14%
2021/04/29	0	26.55	28	26.66	26.50	-28	14,261	-0.20%
2021/04/28	11	26.78	0	0.00	26.75	11	14,369	0.08%
2021/04/27	3.1	26.93	5	26.80	26.95	-1.9	14,538	-0.01%
2021/04/26	18.1	26.64	214.4	25.99	26.65	-196.3	14,439	-1.36%	大賣/鉅額交易
2021/04/23	0	0.00	450	25.70	25.80	-450	14,249	-3.16%	大賣/鉅額交易
2021/04/22	42	26.06	33	25.90	25.95	9	14,412	0.06%
2021/04/21	10	26.00	1	26.10	26.00	9	14,391	0.06%
2021/04/20	19	26.25	116	26.27	26.20	-97	14,486	-0.67%	大賣/
2021/04/19	44	26.13	757	26.08	26.40	-713	14,519	-4.91%	大賣/鉅額交易
2021/04/16	67	25.60	601	25.46	25.80	-534	14,374	-3.71%	大賣/鉅額交易
2021/04/15	33	25.60	0	0.00	25.55	33	14,609	0.23%
2021/04/14	46	25.95	22.8	25.97	26.25	23.2	14,574	0.16%
2021/04/13	30	25.75	0	0.00	25.65	30	14,873	0.20%
2021/04/12	0	0.00	2	25.80	25.90	-2	14,843	-0.01%
2021/04/09	1.2	25.10	24	25.13	25.10	-22.8	14,765	-0.15%
2021/04/08	2	25.28	0	0.00	25.30	2	14,756	0.01%
2021/04/06	22	25.40	10	25.55	25.55	12	14,926	0.08%
2021/04/01	24	25.58	0	0.00	25.50	24	14,922	0.16%
2021/03/31	0.1	25.55	2.1	25.70	25.75	-2	14,947	-0.01%
2021/03/30	2.1	25.50	0.5	25.55	25.70	1.6	14,908	0.01%
2021/03/29	53	25.40	1.1	25.41	25.55	51.9	14,872	0.35%
2021/03/26	307.1	25.53	16.7	25.48	25.60	290.4	14,906	1.95%	大買/鉅額交易
2021/03/25	10.1	24.55	43.1	25.19	25.30	-33	14,825	-0.22%
2021/03/24	0	0.00	51	24.48	24.50	-51	14,642	-0.35%
2021/03/23	5	24.40	6	24.48	24.40	-1	14,618	-0.01%
2021/03/22	3	24.09	0	0.00	24.30	3	14,664	0.02%
2021/03/19	130	24.15	1	24.15	24.40	129	14,695	0.88%	大買/鉅額交易
2021/03/18	1	24.25	0	0.00	24.35	1	14,589	0.01%
2021/03/17	710	24.45	0	0.00	24.40	710	14,642	4.85%	大買/鉅額交易
2021/03/16	10	24.68	12.1	24.49	24.70	-2.1	14,685	-0.01%
2021/03/15	1,583	24.29	5.4	24.38	24.45	1,577.6	14,649	10.77%	大買/鉅額交易
2021/03/12	0	0.00	10	24.00	23.95	-10	14,624	-0.07%
2021/03/11	113	24.31	74.5	24.38	24.25	38.5	14,709	0.26%	大買/
2021/03/10	48	23.84	45	23.71	23.80	3	14,519	0.02%
2021/03/09	0.1	23.35	44.7	23.26	23.60	-44.7	14,654	-0.30%
2021/03/08	10	23.00	13	23.04	23.00	-3	14,780	-0.02%
2021/03/04	14	22.88	11	23.15	22.85	3	16,824	0.02%
2021/03/03	0	0.00	1	23.05	23.10	-1	16,814	-0.01%
2021/02/26	7	22.81	32.8	22.86	22.70	-25.8	16,775	-0.15%
2021/02/25	0	0.00	7	23.07	23.10	-7	16,235	-0.04%
2021/02/24	1.2	22.75	0	0.00	22.75	1.2	16,115	0.01%
2021/02/23	5.3	22.90	11	22.85	22.85	-5.7	16,036	-0.04%
2021/02/22	6	22.85	0	0.00	22.80	6	15,914	0.04%
2021/02/19	2	22.85	0	0.00	22.90	2	15,936	0.01%
2021/02/17	0	0.00	20	23.19	23.25	-20	15,881	-0.13%
2021/02/05	2	22.35	2	23.10	23.10	0	15,380	0.00%
2021/02/04	6.2	22.59	0	0.00	22.35	6.2	14,741	0.04%
2021/02/03	19	23.01	42	23.30	23.05	-23	14,750	-0.16%
2021/02/02	0	0.00	6	22.95	23.10	-6	14,465	-0.04%
2021/02/01	4	22.26	4	22.35	22.40	0	14,290	0.00%
2021/01/29	9	22.74	7	22.76	22.70	2	14,193	0.01%
2021/01/28	12	22.65	0	0.00	22.65	12	13,810	0.09%
2021/01/27	0	0.00	5	22.75	22.75	-5	13,597	-0.04%
2021/01/26	103	22.65	1	22.65	22.65	102	13,467	0.76%	大買/鉅額交易
2021/01/22	0	0.00	2	22.60	22.55	-2	13,424	-0.01%
2021/01/21	1	22.60	0	0.00	22.50	1	13,428	0.01%
2021/01/20	11	22.50	0	0.00	22.35	11	13,295	0.08%
2021/01/19	2	22.55	29.2	22.60	22.60	-27.2	13,117	-0.21%
2021/01/18	1.2	22.50	7.4	22.55	22.55	-6.2	13,219	-0.05%
2021/01/15	1	22.60	35.9	22.51	22.45	-34.9	13,115	-0.27%
2021/01/14	1	22.70	505	22.65	22.70	-504	12,918	-3.90%	大賣/鉅額交易
2021/01/13	0	0.00	700	22.70	22.70	-700	12,853	-5.45%	大賣/鉅額交易
2021/01/11	1	22.85	500	22.85	22.90	-499	12,671	-3.94%	大賣/鉅額交易
2021/01/08	2	22.75	3	22.80	22.85	-1	12,363	-0.01%
2021/01/07	1	22.70	17.1	22.64	22.65	-16.1	11,997	-0.13%
2021/01/06	1,432	22.53	25.4	22.56	22.45	1,406.6	11,636	12.09%	大買/鉅額交易
2021/01/05	2	22.10	0	0.00	22.10	2	11,151	0.02%
2021/01/04	0	0.00	100	22.15	22.10	-100	11,133	-0.90%
2020/12/31	6	22.23	0	0.00	22.20	6	11,115	0.05%
2020/12/30	3	22.25	1	22.20	22.25	2	11,139	0.02%
2020/12/28	0	0.00	36.8	22.00	22.05	-36.8	11,087	-0.33%
2020/12/25	0	0.00	11.5	22.05	22.00	-11.5	11,104	-0.10%
2020/12/24	8	22.00	1	22.00	22.05	7	11,058	0.06%
2020/12/21	1	22.00	7	22.03	22.00	-6	11,207	-0.05%
2020/12/18	0	0.00	2	22.10	22.00	-2	11,158	-0.02%
2020/12/17	0	0.00	2	22.20	22.20	-2	11,172	-0.02%
2020/12/16	0	0.00	2	22.20	22.20	-2	11,189	-0.02%
2020/12/15	0	0.00	2.2	22.05	22.05	-2.2	11,402	-0.02%
2020/12/14	2	22.00	1	22.00	21.95	1	11,308	0.01%
2020/12/11	2	22.05	0	0.00	21.95	2	11,307	0.02%
2020/12/10	76	22.05	0	0.00	22.05	76	11,222	0.68%
2020/12/09	11	22.15	1	22.05	22.05	10	11,107	0.09%
2020/12/08	0	0.00	1.1	22.10	22.10	-1.1	11,054	-0.01%
2020/12/07	0	0.00	1	22.30	22.25	-1	10,969	-0.01%
2020/12/04	273	22.10	2	22.10	22.15	271	10,868	2.49%	大買/鉅額交易
2020/12/03	7	22.06	4.6	22.00	22.05	2.4	10,760	0.02%
2020/12/02	25.9	22.09	6	22.07	22.15	19.9	10,536	0.19%
2020/12/01	91	22.18	1	22.25	22.25	90	10,283	0.88%
2020/11/30	324	22.68	293.3	22.67	22.65	30.7	9,900	0.31%	大買/大賣/
2020/11/27	0	20.70	0.4	20.70	20.65	-0.4	8,290	0.00%
2020/11/26	0	0.00	3	20.70	20.70	-3	8,239	-0.04%
2020/11/25	21	20.70	0	0.00	20.55	21	8,305	0.25%
2020/11/24	0	0.00	5.1	20.55	20.60	-5.1	8,236	-0.06%
2020/11/18	0	0.00	1	20.55	20.60	-1	8,174	-0.01%
2020/11/13	0	0.00	5	20.20	20.35	-5	8,312	-0.06%
2020/11/12	0	0.00	5	20.25	20.35	-5	8,342	-0.06%
2020/11/11	0	0.00	43.1	20.44	20.45	-43.1	8,348	-0.52%
2020/11/10	1	19.90	0	0.00	19.85	1	8,172	0.01%
2020/11/06	40	19.35	0	0.00	19.45	40	8,005	0.50%
2020/11/05	3	19.40	0	0.00	19.40	3	8,064	0.04%
2020/11/03	1	19.40	0	0.00	19.35	1	8,137	0.01%
2020/11/02	5	19.25	0	0.00	19.30	5	8,222	0.06%
2020/10/30	0	0.00	12	19.16	19.15	-12	8,253	-0.15%
2020/10/29	2	20.20	0	0.00	20.15	2	8,026	0.02%
2020/10/28	2	20.40	0	0.00	20.35	2	7,970	0.03%
2020/10/26	0	0.00	5.6	20.40	20.55	-5.6	7,969	-0.07%
2020/10/23	0	0.00	12	20.05	20.10	-12	7,887	-0.15%
2020/10/22	2	19.95	0	0.00	19.95	2	7,934	0.03%
2020/10/21	2	19.95	0	0.00	19.95	2	8,095	0.02%
2020/10/20	0	0.00	2	19.98	19.95	-2	8,162	-0.02%
2020/10/16	2	19.58	0	0.00	19.55	2	7,994	0.03%
2020/10/15	3	19.70	0	0.00	19.70	3	8,047	0.04%
2020/10/14	1	19.80	0	0.00	19.80	1	8,059	0.01%
2020/10/13	3	19.77	0	0.00	19.80	3	8,141	0.04%
2020/10/12	2	19.75	10	19.75	19.85	-8	8,240	-0.10%
2020/10/08	1	19.90	5	19.90	19.85	-4	8,559	-0.05%
2020/10/07	1	20.00	0	0.00	19.95	1	8,686	0.01%
2020/10/06	0	0.00	1	20.30	20.35	-1	8,734	-0.01%
2020/10/05	0	0.00	0.4	20.00	19.85	-0.4	8,701	0.00%
2020/09/29	12	19.92	12	19.93	19.90	0	8,785	0.00%
2020/09/28	2	19.80	0	0.00	19.80	2	8,848	0.02%
2020/09/25	20	19.44	14	19.41	19.45	6	8,968	0.07%
2020/09/24	10	19.43	280	19.40	19.30	-270	8,968	-3.01%	大賣/鉅額交易
2020/09/23	2	19.95	0	0.00	19.95	2	8,805	0.02%
2020/09/22	43	19.96	0	0.00	20.00	43	8,798	0.49%
2020/09/21	31	20.12	0	0.00	20.10	31	8,783	0.35%
2020/09/18	3	20.15	0	0.00	20.10	3	8,831	0.03%
2020/09/16	51	20.20	0	0.00	20.20	51	8,592	0.59%
2020/09/15	202	20.25	3	20.30	20.35	199	8,576	2.32%	大買/鉅額交易
2020/09/14	0	0.00	2	20.30	20.35	-2	8,595	-0.02%
2020/09/11	2	20.35	30	20.35	20.35	-28	8,767	-0.32%
2020/09/10	10	20.15	10	20.25	20.25	0	8,840	0.00%
2020/09/09	2	19.98	39	20.09	20.15	-37	8,952	-0.41%
2020/09/07	2	20.18	10	20.25	20.25	-8	9,265	-0.09%
2020/09/04	4	20.10	0	0.00	20.15	4	9,556	0.04%
2020/09/03	1	20.30	0	0.00	20.25	1	9,645	0.01%
2020/09/02	6	20.30	0	0.00	20.30	6	9,765	0.06%
2020/09/01	0	0.00	0.7	20.65	20.65	-0.7	9,783	-0.01%
2020/08/31	0	0.00	61	20.85	20.55	-61	9,873	-0.62%
2020/08/28	0	0.00	27	20.75	20.75	-27	9,886	-0.27%
2020/08/27	10	20.50	0	0.00	20.55	10	10,034	0.10%
2020/08/25	20	20.78	1	20.75	20.85	19	10,238	0.19%
2020/08/24	0	0.00	6	20.43	20.40	-6	10,323	-0.06%
2020/08/21	0	0.00	3	20.35	20.40	-3	10,512	-0.03%
2020/08/20	21	19.94	1	20.20	19.95	20	10,653	0.19%
2020/08/19	3	20.60	0	0.00	20.45	3	10,670	0.03%
2020/08/18	0	0.00	30.1	20.75	20.70	-30.1	10,733	-0.28%
2020/08/17	0	0.00	256	20.92	20.95	-256	10,916	-2.35%	大賣/鉅額交易
2020/08/14	21	20.65	0	0.00	20.70	21	10,911	0.19%
2020/08/13	10	20.50	0	0.00	20.50	10	10,918	0.09%
2020/08/12	21	20.55	0	0.00	20.50	21	11,046	0.19%
2020/08/11	246	20.67	1	20.60	20.45	245	11,084	2.21%	大買/鉅額交易
2020/08/10	2	20.50	7	20.51	20.55	-5	11,260	-0.04%
2020/08/06	1	20.30	4	20.40	20.35	-3	11,419	-0.03%
2020/08/05	1	20.25	0	0.00	20.15	1	11,427	0.01%
2020/08/04	2	20.25	10	20.26	20.30	-8	11,527	-0.07%
2020/08/03	5	20.15	0.2	20.30	20.15	4.8	11,635	0.04%
2020/07/30	6	20.44	0	0.00	20.40	6	11,673	0.05%
2020/07/29	2	20.50	0.1	20.60	20.60	1.9	11,793	0.02%
2020/07/28	23	20.26	20	20.23	20.20	3	11,859	0.03%
2020/07/27	3	20.37	0	0.00	20.20	3	12,055	0.02%
2020/07/24	7	21.14	2	21.00	21.00	5	11,998	0.04%
2020/07/23	5	21.40	0	0.00	21.40	5	12,012	0.04%
2020/07/20	6	21.43	10	21.23	21.50	-4	12,187	-0.03%
2020/07/17	9	21.81	400	21.52	21.50	-391	12,288	-3.18%	大賣/鉅額交易
2020/07/16	0	0.00	15	21.97	21.90	-15	12,429	-0.12%
2020/07/15	411	22.53	16	22.62	22.45	395	12,484	3.16%	大買/鉅額交易
2020/07/14	1	22.50	12	22.58	22.50	-11	12,417	-0.09%
2020/07/13	0	0.00	1	22.45	22.35	-1	12,450	-0.01%
2020/07/10	0	0.00	0.1	22.30	22.20	-0.1	12,830	0.00%
2020/07/07	40	22.79	0	0.00	22.60	40	13,489	0.30%
2020/07/06	28	22.63	10	22.80	22.80	18	13,681	0.13%
2020/07/03	2	22.30	0	0.00	22.30	2	13,765	0.01%
2020/07/02	5	22.25	0	0.00	22.15	5	13,930	0.04%
2020/06/30	10	21.90	0.7	21.80	21.80	9.3	14,232	0.07%
2020/06/29	2	21.75	0	0.00	21.70	2	14,660	0.01%
2020/06/24	5	22.05	0	0.00	22.00	5	14,840	0.03%
2020/06/23	1	21.80	1	21.85	21.95	0	15,297	0.00%
2020/06/19	0	0.00	1.6	22.00	22.00	-1.6	15,567	-0.01%
2020/06/18	5	21.95	1	22.10	22.10	4	15,715	0.03%
2020/06/17	5	22.05	6	21.98	22.30	-1	15,702	-0.01%
2020/06/16	2	22.10	50	22.20	22.20	-48	15,975	-0.30%
2020/06/15	28	21.47	0	0.00	21.50	28	16,504	0.17%
2020/06/12	10	21.55	5	21.35	21.70	5	16,837	0.03%
2020/06/11	31	22.13	0	0.00	22.00	31	17,073	0.18%
2020/06/10	1	22.70	205.4	22.90	22.80	-204.4	17,263	-1.18%	大賣/鉅額交易
2020/06/09	35	22.59	5	22.55	22.50	30	18,149	0.17%
2020/06/08	6	22.28	0	0.00	22.40	6	18,615	0.03%
2020/06/05	3	22.05	51	22.12	22.00	-48	18,678	-0.26%
2020/06/04	20	22.00	25	21.89	21.80	-5	18,840	-0.03%
2020/06/03	22	21.56	20	21.71	21.80	2	19,016	0.01%
2020/06/02	0	0.00	82	21.30	21.25	-82	18,941	-0.43%
2020/06/01	0	0.00	11	21.10	21.05	-11	18,909	-0.06%
2020/05/29	3	20.83	11	20.59	20.75	-8	18,842	-0.04%
2020/05/28	93	20.94	2	20.90	20.60	91	18,712	0.49%
2020/05/27	10.4	21.10	41	21.01	21.05	-30.6	18,635	-0.16%
2020/05/26	0	0.00	20	20.55	20.70	-20	18,610	-0.11%
2020/05/25	30	20.00	402	20.10	20.20	-372	18,462	-2.01%	大賣/鉅額交易
2020/05/22	1	20.15	258	19.88	19.80	-257	18,404	-1.40%	大賣/鉅額交易
2020/05/21	5	20.03	0	0.00	20.00	5	18,244	0.03%
2020/05/20	7	19.98	100	19.95	19.95	-93	18,167	-0.51%
2020/05/19	0	0.00	445	19.90	19.90	-445	18,133	-2.45%	大賣/鉅額交易
2020/05/18	1	19.70	12	19.72	19.70	-11	17,961	-0.06%
2020/05/15	69	19.95	14	19.80	19.75	55	17,912	0.31%
2020/05/14	14	20.05	90	20.08	20.00	-76	17,654	-0.43%
2020/05/12	0	0.00	31	20.55	20.50	-31	17,389	-0.18%
2020/05/11	1,105	20.65	62	20.53	20.65	1,043	17,306	6.03%	大買/鉅額交易
2020/05/08	55	20.29	2	20.20	20.10	53	17,174	0.31%
2020/05/07	5	19.95	0	0.00	19.95	5	17,080	0.03%
2020/05/06	10	20.00	0	0.00	19.90	10	17,047	0.06%
2020/05/05	7	20.11	0	0.00	20.00	7	16,999	0.04%
2020/05/04	20	20.15	51	20.05	20.05	-31	16,908	-0.18%
2020/04/30	91	20.36	82.2	20.49	20.50	8.8	16,861	0.05%
2020/04/29	0	0.00	3	20.20	20.15	-3	16,727	-0.02%
2020/04/28	51	19.80	3	20.00	19.80	48	16,750	0.29%
2020/04/27	10	19.50	15	19.75	19.75	-5	17,023	-0.03%
2020/04/24	3	19.28	1	19.40	19.25	2	16,937	0.01%
2020/04/23	1	19.30	3	19.27	19.40	-2	16,954	-0.01%
2020/04/22	2	18.85	20	18.96	19.10	-18	16,863	-0.11%
2020/04/21	2	19.15	11	19.20	19.20	-9	16,784	-0.05%
2020/04/20	6	19.68	1,251	19.59	19.65	-1,245	16,636	-7.48%	大賣/鉅額交易
2020/04/17	16	19.99	52	20.15	19.85	-36	16,586	-0.22%
2020/04/16	8	19.74	0.5	19.90	19.75	7.5	16,425	0.05%
2020/04/15	83	20.00	7	20.14	19.90	76	16,236	0.47%
2020/04/14	1,298	19.98	75	19.64	20.05	1,223	15,789	7.75%	大買/鉅額交易
2020/04/13	12	18.90	58	19.06	18.80	-46	15,475	-0.30%
2020/04/10	40	19.08	10	18.87	19.20	30	15,350	0.20%
2020/04/09	30	18.28	1	18.20	18.45	29	14,999	0.19%
2020/04/08	27	17.76	112	17.82	18.05	-85	14,703	-0.58%	大賣/
2020/04/07	53	17.54	33	17.75	17.50	20	14,472	0.14%
2020/04/06	50	17.31	77	17.56	17.50	-27	14,273	-0.19%
2020/04/01	8	17.22	110	16.94	17.25	-102	14,084	-0.72%	大賣/鉅額交易
2020/03/31	83	17.22	0	0.00	16.85	83	13,869	0.60%
2020/03/30	77	17.60	31	17.55	17.55	46	13,373	0.34%
2020/03/27	107	17.91	36.4	18.02	18.10	70.6	13,122	0.54%	大買/
2020/03/26	16	16.36	22.2	16.47	16.55	-6.2	12,658	-0.05%
2020/03/25	19	16.51	13	16.49	16.35	6	12,573	0.05%
2020/03/23	35	15.12	1	15.20	15.05	34	12,260	0.28%
2020/03/20	5	15.40	17	15.57	15.75	-12	12,115	-0.10%
2020/03/19	95	14.61	11	14.86	14.35	84	11,810	0.71%
2020/03/18	4	15.96	25	15.96	15.85	-21	11,265	-0.19%
2020/03/17	17	15.94	63	16.48	16.10	-46	10,815	-0.43%
2020/03/16	36	17.69	147	17.91	17.30	-111	10,338	-1.07%	大賣/鉅額交易
2020/03/13	41	18.33	4	18.61	18.70	37	9,853	0.38%
2020/03/12	54.9	20.80	195	20.30	20.20	-140.1	8,763	-1.60%	大賣/鉅額交易
2020/03/11	1	22.30	0	0.00	22.05	1	8,146	0.01%
2020/03/10	8	22.29	50	22.18	22.30	-42	7,960	-0.53%
2020/03/09	19	22.86	4	23.08	22.60	15	7,710	0.19%
2020/03/06	75	23.68	0	0.00	23.55	75	7,362	1.02%
2020/03/03	18	23.94	0	0.00	23.85	18	7,149	0.25%
2020/03/02	3	23.62	0	0.00	23.75	3	7,140	0.04%
2020/02/27	6	24.02	0	0.00	24.15	6	7,159	0.08%
2020/02/26	5	24.16	0	0.00	24.20	5	7,024	0.07%
2020/02/25	13	24.32	0	0.00	24.30	13	6,898	0.19%
2020/02/24	7	24.71	6	24.60	24.55	1	6,912	0.01%
2020/02/21	1	25.00	0	0.00	24.95	1	6,851	0.01%
2020/02/20	18	24.81	1.6	24.84	24.80	16.4	6,872	0.24%
2020/02/19	0	0.00	1	24.95	24.95	-1	6,844	-0.01%
2020/02/18	10	24.85	0	0.00	24.85	10	6,864	0.15%
2020/02/17	2	24.90	0	0.00	24.95	2	6,932	0.03%
2020/02/14	2	24.90	0	0.00	25.00	2	6,966	0.03%
2020/02/13	9	24.87	0	0.00	24.90	9	7,063	0.13%
2020/02/12	4	24.99	0	0.00	24.90	4	7,109	0.06%
2020/02/11	101	25.00	1	25.05	24.85	100	7,198	1.39%	大買/
2020/02/10	2	24.60	10	24.55	24.55	-8	7,417	-0.11%
2020/02/07	15	24.78	1	24.75	24.70	14	7,586	0.18%
2020/02/06	10	24.80	8	24.93	24.90	2	7,591	0.03%
2020/02/05	3	24.37	2	24.55	24.50	1	7,592	0.01%
2020/02/04	2	24.50	0.3	24.45	24.20	1.7	7,548	0.02%
2020/02/03	9	24.06	3	24.25	24.25	6	7,523	0.08%
2020/01/31	1	24.90	30	25.00	24.70	-29	7,410	-0.39%
2020/01/30	5	24.83	24	25.14	24.55	-19	7,321	-0.26%
2020/01/20	10	26.00	1	26.10	26.00	9	6,924	0.13%
2020/01/15	210	26.00	6	26.07	26.00	204	6,926	2.95%	大買/鉅額交易
2020/01/14	2.2	25.95	0	0.00	25.90	2.2	7,064	0.03%
2020/01/13	0	0.00	60	26.02	26.05	-60	6,948	-0.86%
2020/01/10	1	25.85	15	25.83	25.80	-14	6,824	-0.21%
2020/01/09	1	25.40	6	25.38	25.40	-5	6,739	-0.07%
2020/01/08	6	25.38	0	0.00	25.35	6	6,780	0.09%
2020/01/07	5	25.40	0	0.00	25.35	5	6,738	0.07%
2020/01/03	0	0.00	1	25.75	25.70	-1	6,676	-0.01%
2019/12/31	4	25.65	0	0.00	25.60	4	6,663	0.06%
2019/12/26	0.3	25.75	11	25.76	25.80	-10.7	6,693	-0.16%
2019/12/24	0	0.00	5	25.72	25.75	-5	6,880	-0.07%
2019/12/19	1	25.85	0	0.00	25.75	1	6,825	0.01%
2019/12/18	0	0.00	11	25.90	26.00	-11	6,798	-0.16%
2019/12/16	0	0.00	3.3	25.91	25.80	-3.3	6,749	-0.05%
2019/12/13	1	25.65	34	25.75	25.75	-33	6,656	-0.50%
2019/12/12	7	25.45	0	0.00	25.45	7	6,515	0.11%
2019/12/11	4	25.40	0	0.00	25.50	4	6,482	0.06%
2019/12/10	45	25.35	0	0.00	25.25	45	6,503	0.69%
2019/12/09	4	25.40	0	0.00	25.45	4	6,498	0.06%
2019/12/06	1	25.50	0.3	25.45	25.40	0.7	6,542	0.01%
2019/12/05	101	25.45	0	0.00	25.45	101	6,536	1.55%	大買/鉅額交易
2019/12/04	0	0.00	2	25.45	25.60	-2	6,504	-0.03%
2019/11/29	8	25.47	0	0.00	25.35	8	6,483	0.12%
2019/11/28	2	25.80	1	25.90	25.80	1	6,422	0.02%
2019/11/27	5	25.80	1	25.80	25.85	4	6,446	0.06%
2019/11/26	0	0.00	6	25.65	25.45	-6	6,363	-0.09%
2019/11/25	2	25.40	102	25.50	25.60	-100	6,206	-1.61%	大賣/
2019/11/22	0	0.00	100	25.30	25.30	-100	6,264	-1.60%
2019/11/21	126	25.30	0	0.00	25.30	126	6,248	2.02%	大買/鉅額交易
2019/11/20	6	25.55	4	25.70	25.70	2	6,110	0.03%
2019/11/19	3	25.70	0	25.70	25.70	3	6,094	0.05%
2019/11/18	0	0.00	0.2	25.80	25.85	-0.2	6,103	0.00%
2019/11/15	11	25.85	20	25.75	25.75	-9	6,094	-0.15%
2019/11/14	25	25.72	1	25.80	25.85	24	6,075	0.40%
2019/11/13	4	25.61	1	25.55	25.50	3	6,020	0.05%
2019/11/12	40	25.65	0	0.00	25.70	40	6,079	0.66%
2019/11/11	0	0.00	106	25.90	25.70	-106	5,995	-1.77%	大賣/鉅額交易
2019/11/08	112	26.09	11	26.30	26.10	101	6,032	1.67%	大買/鉅額交易
2019/11/07	23	26.20	4	26.17	26.20	19	5,978	0.32%
2019/11/06	2	25.80	15	25.70	25.75	-13	5,710	-0.23%
2019/11/05	1	25.40	0.2	25.45	25.50	0.8	5,600	0.01%
2019/11/04	5	25.35	0	0.00	25.35	5	5,712	0.09%
2019/11/01	1	24.95	0	0.00	25.10	1	5,783	0.02%
2019/10/31	0	0.00	0.3	25.10	25.10	-0.3	5,838	-0.01%
2019/10/30	100	25.05	0	0.00	25.15	100	5,892	1.70%
2019/10/29	7	25.22	288.5	25.32	25.05	-281.5	5,864	-4.80%	大賣/鉅額交易
2019/10/25	0	0.00	6	25.40	25.30	-6	5,846	-0.10%
2019/10/24	60	25.35	0	0.00	25.55	60	5,947	1.01%
2019/10/23	0	0.00	1	25.35	25.35	-1	5,957	-0.02%
2019/10/22	3	25.63	11	25.62	25.75	-8	5,927	-0.13%
2019/10/21	65	25.00	0	0.00	25.10	65	5,823	1.12%
2019/10/18	245	25.05	0	0.00	25.00	245	5,880	4.17%	大買/鉅額交易
2019/10/17	39	25.15	0	0.00	25.20	39	5,932	0.66%
2019/10/16	0	0.00	7	24.97	25.05	-7	5,930	-0.12%
2019/10/14	0	0.00	2	24.60	24.60	-2	6,170	-0.03%
2019/10/09	1	24.25	0	0.00	24.20	1	6,375	0.02%
2019/10/07	3	24.30	0	0.00	24.35	3	6,424	0.05%
2019/10/04	2	24.25	0	0.00	24.40	2	6,512	0.03%
2019/10/01	2	24.40	1	24.55	24.65	1	6,616	0.02%
2019/09/27	2	24.85	0	0.00	24.60	2	6,628	0.03%
2019/09/26	30	25.05	0.3	24.85	24.80	29.7	6,776	0.44%
2019/09/20	0	0.00	1	25.15	25.05	-1	8,462	-0.01%
2019/09/19	8	25.13	0	0.00	25.05	8	8,486	0.09%
2019/09/18	0.7	25.30	0	0.00	25.40	0.7	8,583	0.01%
2019/09/17	0	0.00	528	25.19	25.15	-528	8,611	-6.13%	大賣/鉅額交易
2019/09/16	0	0.00	11	25.44	25.40	-11	8,774	-0.13%
2019/09/12	0	0.00	5	25.51	25.40	-5	8,864	-0.06%
2019/09/11	0	0.00	3	25.28	25.30	-3	9,067	-0.03%
2019/09/10	1	25.15	3	25.00	25.15	-2	9,151	-0.02%
2019/09/09	20	25.00	8	25.08	25.10	12	9,191	0.13%
2019/09/06	0	0.00	2	24.75	24.75	-2	9,273	-0.02%
2019/09/05	51	24.60	3.9	24.69	24.70	47.1	9,359	0.50%
2019/09/04	0	0.00	3	24.55	24.50	-3	9,494	-0.03%
2019/09/03	200	24.46	2	24.30	24.25	198	9,606	2.06%	大買/鉅額交易
2019/09/02	2	24.50	1	24.50	24.40	1	9,672	0.01%
2019/08/29	4.7	24.24	0	0.00	24.25	4.7	9,740	0.05%
2019/08/27	8	24.27	1	24.35	24.05	7	9,926	0.07%
2019/08/26	52	24.20	0	0.00	24.20	52	9,964	0.52%
2019/08/23	0	0.00	2	24.55	24.60	-2	10,129	-0.02%
2019/08/22	10	24.45	0	0.00	24.30	10	10,231	0.10%
2019/08/21	88	24.40	0.1	24.45	24.40	87.9	10,967	0.80%
2019/08/20	168	24.40	0	0.00	24.45	168	10,920	1.54%	大買/鉅額交易
2019/08/19	0	0.00	0	24.40	24.40	0	10,904	0.00%
2019/08/16	1	24.15	0	0.00	24.20	1	10,906	0.01%
2019/08/15	2	23.93	0	0.00	23.85	2	10,879	0.02%
2019/08/14	2	24.10	0	0.00	24.10	2	10,896	0.02%
2019/08/13	1	24.10	0	0.00	24.10	1	10,900	0.01%
2019/08/12	1	24.65	2	24.55	24.45	-1	10,895	-0.01%
2019/08/07	1	24.05	0	0.00	24.05	1	10,985	0.01%
2019/08/06	18	23.84	0	0.00	23.95	18	11,032	0.16%
2019/08/05	13	24.34	0	0.00	24.30	13	10,938	0.12%
2019/08/02	16	24.85	0	0.00	24.85	16	10,893	0.15%
2019/08/01	9	25.26	0	0.00	25.10	9	10,859	0.08%
2019/07/31	2	25.75	0	0.00	25.75	2	10,776	0.02%
2019/07/30	0.1	25.75	0	0.00	25.80	0.1	10,755	0.00%
2019/07/26	4	25.56	11	25.76	25.65	-7	10,783	-0.06%
2019/07/24	2	25.90	0.5	25.85	25.85	1.5	10,878	0.01%
2019/07/22	1.9	26.15	0	0.00	26.15	1.9	10,814	0.02%
2019/07/19	1	26.00	2.6	26.18	26.25	-1.6	10,894	-0.01%
2019/07/18	1	25.80	0	0.00	26.00	1	10,828	0.01%
2019/07/17	1	26.00	22	26.05	26.05	-21	10,818	-0.19%
2019/07/16	15	26.36	14	26.40	26.45	1	10,714	0.01%
2019/07/15	0	0.00	18.9	26.23	26.35	-18.9	10,535	-0.18%
2019/07/12	0	0.00	31.5	25.75	25.75	-31.5	10,358	-0.30%
2019/07/10	2	25.50	6.2	25.76	25.70	-4.2	10,606	-0.04%
2019/07/09	0.6	25.45	0	0.00	25.45	0.6	10,959	0.01%
2019/07/08	0	0.00	3.2	25.69	25.70	-3.2	11,093	-0.03%
2019/07/05	5	25.70	1	25.90	25.75	4	11,183	0.04%
2019/07/04	5	25.58	3	25.65	25.65	2	11,201	0.02%
2019/07/03	1	25.70	83	25.77	25.75	-82	11,232	-0.73%
2019/07/02	67.8	25.85	25	26.03	25.55	42.8	11,250	0.38%
2019/07/01	5	25.15	43.3	25.24	25.30	-38.3	10,710	-0.36%
2019/06/28	23	24.67	61	24.80	24.85	-38	10,506	-0.36%
2019/06/27	18	24.43	11	24.49	24.55	7	9,837	0.07%
2019/06/26	1	24.10	0	0.00	24.15	1	9,793	0.01%
2019/06/25	40	24.30	2	24.40	24.30	38	9,925	0.38%
2019/06/24	3	24.05	10	24.20	24.20	-7	10,327	-0.07%
2019/06/21	4.3	24.01	0	0.00	24.00	4.3	10,358	0.04%
2019/06/20	1	24.15	2	24.33	24.30	-1	10,351	-0.01%
2019/06/19	0	0.00	13	24.23	24.35	-13	11,058	-0.12%
2019/06/18	1	23.85	7	23.93	23.85	-6	10,811	-0.06%
2019/06/17	1	24.00	0	0.00	24.00	1	10,723	0.01%
2019/06/14	0	0.00	3	24.30	24.15	-3	10,809	-0.03%
2019/06/13	1	24.30	18	24.26	24.45	-17	10,800	-0.16%
2019/06/12	1	24.35	15.1	24.50	24.50	-14.1	10,744	-0.13%
2019/06/11	5	24.60	23	24.63	24.80	-18	10,704	-0.17%
2019/06/10	0	0.00	4	24.18	24.25	-4	10,579	-0.04%
2019/06/05	0	0.00	17	24.37	23.90	-17	10,484	-0.16%
2019/06/04	0	0.00	8	23.70	24.00	-8	10,521	-0.08%
2019/06/03	19	23.68	0	0.00	23.70	19	10,501	0.18%
2019/05/31	1	24.30	1	24.40	24.40	0	10,484	0.00%
2019/05/30	3	23.67	28	23.88	24.25	-25	10,350	-0.24%
2019/05/29	11	23.01	0	0.00	23.00	11	10,229	0.11%
2019/05/28	72.3	23.03	588	22.78	23.00	-515.7	10,188	-5.06%	大賣/鉅額交易
2019/05/27	280	24.04	0	0.00	24.05	280	9,500	2.95%	大買/鉅額交易
2019/05/24	148	24.16	0	0.00	24.10	148	9,537	1.55%	大買/鉅額交易
2019/05/23	152	24.10	2	24.30	24.05	150	9,647	1.55%	大買/鉅額交易
2019/05/21	0	0.00	2	24.50	24.25	-2	9,713	-0.02%
2019/05/20	0	0.00	100	24.23	24.25	-100	9,562	-1.05%
2019/05/17	102	24.03	401	24.00	23.90	-299	9,536	-3.14%	大買/大賣/鉅額交易
2019/05/16	13	24.12	10.4	24.10	24.00	2.6	9,518	0.03%
2019/05/15	15	24.18	2	24.45	24.15	13	9,575	0.14%
2019/05/14	31	24.25	1	24.35	24.30	30	9,569	0.31%
2019/05/13	8	24.66	0	0.00	24.60	8	9,483	0.08%
2019/05/10	7	24.86	192	24.95	24.85	-185	9,530	-1.94%	大賣/鉅額交易
2019/05/09	4	24.94	369	25.00	24.95	-365	9,708	-3.76%	大賣/鉅額交易
2019/05/08	86	25.15	5	25.10	25.05	81	9,765	0.83%
2019/05/07	290	25.50	0	0.00	25.45	290	9,787	2.96%	大買/鉅額交易
2019/05/06	1	25.35	2	25.40	25.45	-1	9,917	-0.01%
2019/05/03	9	26.00	13	26.00	25.85	-4	9,975	-0.04%
2019/05/02	13	26.20	7	26.06	26.20	6	9,981	0.06%
2019/04/30	0	0.00	8	25.54	25.70	-8	9,877	-0.08%
2019/04/29	0	0.00	0.3	25.30	25.30	-0.3	9,868	0.00%
2019/04/26	1	25.05	3	25.10	25.15	-2	9,948	-0.02%
2019/04/25	4.3	25.10	0	0.00	25.15	4.3	10,078	0.04%
2019/04/24	3	25.45	0	0.00	25.30	3	10,249	0.03%
2019/04/23	3	25.45	1	25.70	25.55	2	10,445	0.02%
2019/04/22	4	25.60	0	0.00	25.65	4	10,664	0.04%
2019/04/19	195	25.50	0	0.00	25.40	195	10,703	1.82%	大買/鉅額交易
2019/04/18	2.8	25.35	0	0.00	25.30	2.8	10,703	0.03%
2019/04/17	401	25.57	6	25.32	25.30	395	10,749	3.67%	大買/鉅額交易
2019/04/15	12	24.93	0	0.00	24.65	12	10,440	0.11%
2019/04/12	2	25.35	0	0.00	25.40	2	10,044	0.02%
2019/04/11	3	25.50	5	25.50	25.50	-2	9,889	-0.02%
2019/04/10	2	25.48	0	0.00	25.50	2	9,742	0.02%
2019/04/09	2	25.40	0	0.00	25.55	2	9,742	0.02%
2019/04/08	3	25.53	0	0.00	25.40	3	9,620	0.03%
2019/04/03	4	25.65	0	0.00	25.65	4	9,403	0.04%
2019/04/02	1	25.95	2.1	25.95	25.95	-1.1	9,306	-0.01%
2019/04/01	0.6	25.85	0	0.00	25.85	0.6	9,283	0.01%
2019/03/29	3.2	26.01	1	26.15	26.15	2.2	9,129	0.02%
2019/03/28	2	25.83	3	25.92	25.85	-1	9,044	-0.01%
2019/03/27	68	25.85	13	26.54	25.55	55	8,873	0.62%
2019/03/26	1	26.65	0	0.00	26.75	1	8,387	0.01%
2019/03/25	2.5	26.77	0	0.00	26.90	2.5	8,385	0.03%
2019/03/22	69	27.02	6.3	27.18	27.15	62.8	8,232	0.76%
2019/03/21	0	0.00	2	28.80	28.70	-2	7,474	-0.03%
2019/03/20	2	28.65	0	0.00	28.70	2	7,503	0.03%
2019/03/19	2	28.80	0	0.00	28.80	2	7,494	0.03%
2019/03/18	5	29.11	0	0.00	29.05	5	7,370	0.07%
2019/03/15	2	29.45	0	0.00	29.55	2	7,373	0.03%
2019/03/14	0	0.00	7	29.60	29.50	-7	7,342	-0.10%
2019/03/12	1	29.25	0	0.00	29.25	1	7,225	0.01%
2019/03/11	2	29.20	2	29.30	29.10	0	7,265	0.00%
2019/03/07	0.9	29.30	3	29.33	29.30	-2.1	7,279	-0.03%
2019/03/06	0	0.00	1	29.20	29.30	-1	7,306	-0.01%
2019/03/05	0	0.00	1	28.80	28.85	-1	7,325	-0.01%
2019/03/04	0	0.00	0.2	28.70	28.65	-0.2	7,335	0.00%
2019/02/27	1	28.75	1	28.90	28.75	0	7,306	0.00%
2019/02/25	0	0.00	3	28.75	28.85	-3	7,222	-0.04%
2019/02/22	2	28.55	0	0.00	28.55	2	7,262	0.03%
2019/02/21	0	0.00	1	28.70	28.65	-1	7,126	-0.01%
2019/02/20	2	28.55	0	0.00	28.65	2	7,070	0.03%
2019/02/18	0	0.00	1	28.50	28.50	-1	7,054	-0.01%
2019/02/15	0	0.00	1	28.50	28.40	-1	7,052	-0.01%
2019/02/14	0	0.00	6	28.29	28.35	-6	6,991	-0.09%
2019/02/13	0	0.00	3	27.93	27.80	-3	6,851	-0.04%
2019/02/11	2	27.65	0	0.00	27.75	2	6,824	0.03%
2019/01/30	0	0.00	2	27.65	27.75	-2	6,796	-0.03%
2019/01/29	0	0.00	6	27.36	27.30	-6	6,635	-0.09%
2019/01/28	0	0.00	1	27.30	27.20	-1	6,517	-0.02%
2019/01/25	0	0.00	1	27.15	27.15	-1	6,475	-0.02%
2019/01/24	3	26.77	0	0.00	26.60	3	6,376	0.05%
2019/01/22	0	0.00	4	27.13	27.00	-4	6,341	-0.06%
2019/01/21	1	27.15	2	27.15	27.30	-1	6,343	-0.02%
2019/01/18	0	0.00	4	26.78	26.65	-4	6,356	-0.06%
2019/01/17	8	26.69	4	26.68	26.55	4	6,321	0.06%
2019/01/16	2	26.45	0	0.00	26.80	2	6,235	0.03%
2019/01/15	10	27.14	0	0.00	27.05	10	5,997	0.17%
2019/01/14	6	27.74	1	27.20	27.20	5	5,816	0.09%
2019/01/11	2	28.05	5	28.25	28.25	-3	5,600	-0.05%
2019/01/10	0	0.00	4	28.11	28.10	-4	5,589	-0.07%
2019/01/09	1	28.00	4	28.08	28.10	-3	5,608	-0.05%
2019/01/07	0	0.00	1	28.05	28.05	-1	5,626	-0.02%
2019/01/04	3	27.65	27	27.65	27.60	-24	5,777	-0.42%
2019/01/03	2	27.88	5	27.95	27.85	-3	6,054	-0.05%
2019/01/02	0	0.00	1	27.90	27.85	-1	6,132	-0.02%
2018/12/28	1	27.80	0	0.00	27.85	1	6,282	0.02%
2018/12/27	1	27.85	0	0.00	27.95	1	6,298	0.02%
2018/12/25	1	27.95	0	0.00	27.90	1	6,491	0.02%
2018/12/22	2	28.45	0	0.00	28.40	2	6,575	0.03%
2018/12/20	1	28.35	0	0.00	28.30	1	6,810	0.01%
2018/12/18	1	28.55	0	0.00	28.35	1	6,828	0.01%
2018/12/17	0	0.00	2	28.90	28.90	-2	6,801	-0.03%
2018/12/14	0	0.00	1	28.90	28.90	-1	6,850	-0.01%
2018/12/13	0.1	28.90	0	0.00	28.90	0.1	6,816	0.00%
2018/12/12	3	28.82	0	0.00	28.80	3	6,798	0.04%
2018/12/10	8	28.82	270	29.00	28.85	-262	6,708	-3.91%	大賣/鉅額交易
2018/12/06	1	29.35	1	29.75	29.40	0	6,648	0.00%
2018/12/05	30	29.40	0	0.00	29.45	30	6,643	0.45%
2018/12/04	20	29.45	0	0.00	29.70	20	6,681	0.30%
2018/12/03	220	29.55	3	29.53	29.60	217	6,653	3.26%	大買/鉅額交易
2018/11/30	0	0.00	1	29.25	29.25	-1	6,637	-0.02%
2018/11/29	2	29.18	0	0.00	28.95	2	6,567	0.03%
2018/11/28	2	29.13	0	0.00	29.10	2	6,466	0.03%
2018/11/27	2	29.25	0	0.00	29.45	2	6,344	0.03%
2018/11/26	0	0.00	3	29.58	29.50	-3	6,416	-0.05%
2018/11/21	0	0.00	1	29.50	29.80	-1	6,457	-0.02%
2018/11/20	1	29.95	1	30.00	29.70	0	6,381	0.00%
2018/11/12	0	0.00	1	29.90	29.85	-1	6,453	-0.02%
2018/11/08	3	29.73	1	29.95	29.95	2	6,506	0.03%
2018/11/07	0	0.00	1	29.90	30.00	-1	6,447	-0.02%
2018/11/06	0	0.00	3	29.55	29.80	-3	6,472	-0.05%
2018/11/05	0	0.00	3	29.30	29.55	-3	6,418	-0.05%
2018/11/02	0	0.00	1	29.30	29.45	-1	6,463	-0.02%
2018/11/01	0	0.00	1	29.05	29.30	-1	6,597	-0.02%
2018/10/31	0	0.00	9	29.18	29.40	-9	6,589	-0.14%
2018/10/30	31	28.64	1	28.50	28.65	30	6,532	0.46%
2018/10/29	1	28.35	2	28.55	28.30	-1	6,928	-0.01%
2018/10/26	0	0.00	36	28.33	28.30	-36	7,112	-0.51%
2018/10/25	2	27.88	15.3	27.80	27.90	-13.3	7,177	-0.19%
2018/10/24	0	0.00	1	28.35	28.30	-1	7,180	-0.01%
2018/10/23	1	28.40	0	0.00	28.40	1	7,132	0.01%
2018/10/19	0	0.00	1	28.65	28.60	-1	7,106	-0.01%
2018/10/18	3.4	28.69	0	0.00	28.60	3.4	7,119	0.05%
2018/10/17	0	0.00	2	28.95	28.90	-2	7,285	-0.03%
2018/10/16	1.8	28.87	1	28.80	28.85	0.8	7,407	0.01%
2018/10/15	4	28.64	2.2	28.71	28.65	1.8	7,385	0.02%
2018/10/12	2	28.65	5	28.41	28.80	-3	7,349	-0.04%
2018/10/11	8.2	28.67	1	28.80	28.50	7.2	7,206	0.10%
2018/10/09	1	29.80	0	0.00	29.75	1	6,926	0.01%
2018/10/08	9	29.82	0	0.00	29.75	9	6,846	0.13%
2018/10/05	2	30.00	5	30.40	30.15	-3	6,717	-0.04%
2018/10/03	2	30.45	0	0.00	30.35	2	6,482	0.03%
2018/10/02	1	30.30	1	30.45	30.45	0	6,395	0.00%
2018/10/01	3	30.70	0	0.00	30.75	3	6,372	0.05%
2018/09/28	0.1	30.70	7	30.65	30.70	-6.9	6,393	-0.11%
2018/09/27	10	30.55	0	0.00	30.50	10	6,263	0.16%
2018/09/26	0.1	30.45	3	30.45	30.45	-2.9	6,196	-0.05%
2018/09/25	0	0.00	8	30.46	30.35	-8	6,218	-0.13%
2018/09/21	0	0.00	8	30.06	30.15	-8	6,162	-0.13%
2018/09/20	1	29.75	1	29.75	29.80	0	6,204	0.00%
2018/09/19	2	29.60	10	29.60	29.60	-8	6,214	-0.13%
2018/09/17	0	0.00	30	29.50	29.50	-30	6,265	-0.48%
2018/09/14	42	29.72	0	0.00	29.65	42	6,309	0.67%
2018/09/12	1	29.40	0	0.00	29.40	1	6,343	0.02%
2018/09/11	1	29.65	0	0.00	29.75	1	6,331	0.02%
2018/09/10	2	29.55	1	29.70	29.55	1	6,388	0.02%
2018/09/06	2	29.90	0	0.00	29.75	2	6,564	0.03%
2018/09/05	0	0.00	2.4	30.16	29.95	-2.4	6,566	-0.04%
2018/09/03	0	0.00	5	30.35	30.25	-5	6,627	-0.08%
2018/08/31	1	30.45	2	30.38	30.55	-1	6,634	-0.02%
2018/08/30	0	0.00	6	30.23	30.25	-6	6,570	-0.09%
2018/08/29	0	0.00	4	30.20	30.25	-4	6,559	-0.06%
2018/08/28	4	29.89	1	29.95	29.85	3	6,564	0.05%
2018/08/27	2	29.78	2	29.90	29.85	0	6,587	0.00%
2018/08/23	4	29.90	1	29.85	29.90	3	6,980	0.04%
2018/08/21	2	29.83	0	0.00	29.85	2	7,109	0.03%
2018/08/17	0	0.00	3	30.05	30.00	-3	7,133	-0.04%
2018/08/16	0	0.00	3.4	30.01	30.05	-3.4	7,166	-0.05%
2018/08/15	1	29.85	0	0.00	29.85	1	7,207	0.01%
2018/08/14	0	0.00	1	30.10	30.05	-1	7,257	-0.01%
2018/08/13	36	30.02	2	30.00	29.95	34	7,416	0.46%
2018/08/10	1	30.45	7	30.40	30.30	-6	7,612	-0.08%
2018/08/09	0	0.00	8	30.55	30.50	-8	7,633	-0.10%
2018/08/08	1	30.20	8	30.41	30.40	-7	7,523	-0.09%
2018/08/07	2	30.03	1	30.00	30.00	1	7,456	0.01%
2018/08/06	2	30.10	1	30.30	30.00	1	7,447	0.01%
2018/08/03	18	30.16	3	30.45	30.05	15	7,438	0.20%
2018/08/02	15	32.97	3	32.98	32.85	12	7,062	0.17%
2018/08/01	0	0.00	2	32.73	32.95	-2	6,827	-0.03%
2018/07/31	5	32.45	1	32.50	32.40	4	6,722	0.06%
2018/07/30	1	32.35	0	0.00	32.40	1	6,639	0.02%
2018/07/27	1	32.20	0	0.00	32.20	1	6,796	0.01%
2018/07/26	0	0.00	1	32.15	32.25	-1	6,823	-0.01%
2018/07/25	4	31.95	0	0.00	31.95	4	6,822	0.06%
2018/07/24	0	0.00	3	31.87	31.80	-3	6,819	-0.04%
2018/07/23	3	31.52	0	0.00	31.40	3	6,671	0.04%
2018/07/20	0	0.00	1.1	31.93	31.75	-1.1	6,688	-0.02%
2018/07/18	4	31.93	0	0.00	31.90	4	6,895	0.06%
2018/07/17	1	31.90	1	32.00	32.00	0	6,860	0.00%
2018/07/16	0.6	31.95	1	32.10	31.95	-0.4	6,871	-0.01%
2018/07/13	0	0.00	0.2	32.05	32.05	-0.2	7,035	0.00%
2018/07/12	2	31.88	0	0.00	32.00	2	7,048	0.03%
2018/07/10	0	0.00	1	31.90	32.05	-1	7,215	-0.01%
2018/07/09	1.4	31.69	0	0.00	31.65	1.4	7,332	0.02%
2018/07/06	1	31.30	0	0.00	31.60	1	7,390	0.01%
2018/07/03	5	31.50	0	0.00	31.45	5	7,581	0.07%
2018/06/29	0	0.00	4	32.19	32.10	-4	7,536	-0.05%
2018/06/28	2.1	31.83	0	0.00	31.85	2.1	7,393	0.03%
2018/06/27	0	0.00	1	32.00	32.15	-1	7,350	-0.01%
2018/06/26	1	32.05	1	32.05	31.80	0	7,345	0.00%
2018/06/25	0	0.00	1	32.10	32.00	-1	7,312	-0.01%
2018/06/21	1	32.05	1	32.00	31.95	0	7,329	0.00%
2018/06/20	0.7	32.15	2	32.08	32.15	-1.3	7,350	-0.02%
2018/06/19	3	31.88	0	0.00	31.80	3	7,375	0.04%
2018/06/15	2.3	32.23	8	32.21	32.40	-5.7	7,320	-0.08%
2018/06/14	3	32.05	1	31.90	31.90	2	7,180	0.03%
2018/06/13	1	32.45	1	32.45	32.45	0	7,176	0.00%
2018/06/12	3	32.18	1	32.15	32.20	2	7,319	0.03%
2018/06/11	10	32.37	2	32.45	32.40	8	7,299	0.11%
2018/06/08	1	32.65	3.6	32.65	32.70	-2.6	7,270	-0.04%
2018/06/07	2	32.70	0	0.00	32.70	2	7,314	0.03%
2018/06/06	3	32.78	2	32.75	32.80	1	7,395	0.01%
2018/06/05	1	32.70	5	32.75	32.85	-4	7,389	-0.05%
2018/06/04	7	32.26	0	0.00	32.55	7	7,348	0.10%
2018/06/01	1	31.75	3	31.73	32.05	-2	7,349	-0.03%
2018/05/31	5	31.84	2	32.05	31.45	3	7,324	0.04%
2018/05/30	8	32.31	0	0.00	32.00	8	7,085	0.11%
2018/05/29	0	0.00	2	33.03	33.00	-2	6,998	-0.03%
2018/05/28	1	32.90	1	32.95	33.00	0	7,071	0.00%
2018/05/25	1	32.80	10	32.80	32.85	-9	7,182	-0.13%
2018/05/24	5	33.00	9	33.01	33.10	-4	7,136	-0.06%
2018/05/23	7	33.06	5	32.96	32.90	2	7,116	0.03%
2018/05/22	2	32.88	16.5	32.90	32.85	-14.5	7,075	-0.20%
2018/05/21	10.8	33.10	17	33.14	33.15	-6.2	7,044	-0.09%
2018/05/18	8	32.68	13.2	32.62	32.60	-5.2	6,938	-0.07%
2018/05/17	27	31.90	3	31.90	31.85	24	6,777	0.35%
2018/05/16	4	31.65	3	31.75	31.85	1	6,896	0.01%
2018/05/15	1	31.45	2	31.53	31.40	-1	6,939	-0.01%
2018/05/14	0.2	31.45	3	31.58	31.45	-2.8	7,206	-0.04%
2018/05/11	4	31.25	6	31.43	31.50	-2	7,235	-0.03%
2018/05/10	6	31.19	5	31.27	31.25	1	7,182	0.01%
2018/05/09	8	31.04	0	0.00	31.30	8	7,143	0.11%
2018/05/08	2	30.93	3	31.07	31.15	-1	7,198	-0.01%
2018/05/07	2	30.98	2.4	31.09	30.90	-0.4	7,198	-0.01%
2018/05/04	9	30.94	5	31.33	30.85	4	7,196	0.06%
2018/05/03	4	31.70	1	31.55	31.55	3	7,066	0.04%
2018/05/02	2	32.03	0	0.00	32.00	2	7,089	0.03%
2018/04/30	9	32.26	1	32.25	32.20	8	7,129	0.11%
2018/04/27	5	32.09	5	32.34	32.30	0	7,165	0.00%
2018/04/26	4	32.34	2	32.58	32.10	2	7,172	0.03%
2018/04/25	1	31.85	2	31.93	32.00	-1	7,065	-0.01%
2018/04/24	0	0.00	7	31.41	31.65	-7	7,123	-0.10%
2018/04/23	0	0.00	2	31.40	31.35	-2	7,072	-0.03%
2018/04/20	4	31.39	1	31.60	31.35	3	7,132	0.04%
2018/04/19	5	31.60	3	31.52	31.70	2	7,139	0.03%
2018/04/18	4	30.96	4	31.03	31.00	0	7,022	0.00%
2018/04/17	1	31.00	1.1	31.36	31.15	-0.1	6,999	0.00%
2018/04/16	0	0.00	11	31.10	31.25	-11	7,032	-0.16%
2018/04/13	9	31.09	0	0.00	31.05	9	7,000	0.13%
2018/04/12	5	31.05	3	31.05	31.20	2	6,915	0.03%
2018/04/11	5	30.81	2	30.90	30.85	3	6,821	0.04%
2018/04/10	11	30.69	9.1	30.68	30.80	1.9	6,790	0.03%
2018/04/09	0.3	30.25	1	30.25	30.25	-0.7	6,770	-0.01%
2018/04/03	0	0.00	2	30.13	30.30	-2	6,776	-0.03%
2018/04/02	2.4	30.15	4	30.24	30.20	-1.6	6,776	-0.02%
2018/03/31	1.3	30.13	4	30.15	30.05	-2.7	6,804	-0.04%
2018/03/30	3	30.23	0	0.00	30.00	3	6,840	0.04%
2018/03/29	4	30.10	0	0.00	30.25	4	6,806	0.06%
2018/03/28	5	30.37	0	0.00	30.40	5	6,745	0.07%
2018/03/27	0	0.00	3	30.50	30.55	-3	6,805	-0.04%
2018/03/26	1	30.00	0	0.00	30.20	1	6,799	0.01%
2018/03/23	5	30.01	0	0.00	29.90	5	6,836	0.07%
2018/03/22	5	30.40	5	30.48	30.60	0	6,893	0.00%
2018/03/21	0	0.00	2.1	30.35	30.40	-2.1	6,865	-0.03%
2018/03/20	4	30.49	0	0.00	30.40	4	7,283	0.05%
2018/03/19	1	30.70	6	30.77	30.80	-5	7,390	-0.07%
2018/03/16	0	0.00	357	30.11	31.05	-357	7,375	-4.84%	大賣/鉅額交易
2018/03/15	3	30.15	2	30.25	30.10	1	7,265	0.01%
2018/03/14	1	30.10	3	30.25	30.35	-2	7,429	-0.03%
2018/03/13	353	30.35	1	30.35	30.25	352	7,410	4.75%	大買/鉅額交易
2018/03/12	1	29.95	8	30.24	30.35	-7	7,425	-0.09%
2018/03/09	4	29.80	1	29.75	29.75	3	7,410	0.04%
2018/03/08	0	0.00	4	29.80	29.90	-4	7,606	-0.05%
2018/03/07	0	0.00	91	29.65	29.65	-91	7,657	-1.19%
2018/03/06	1	29.30	10	29.52	29.55	-9	7,878	-0.11%
2018/03/05	6	29.18	0	0.00	29.05	6	8,092	0.07%
2018/03/02	30	29.24	1	29.35	29.50	29	8,128	0.36%
2018/03/01	67	29.37	1	29.55	29.45	66	8,156	0.81%
2018/02/27	1	30.00	2	30.00	29.40	-1	8,192	-0.01%
2018/02/26	1	29.90	4	30.00	30.05	-3	8,088	-0.04%
2018/02/23	0.3	30.00	23	29.85	30.00	-22.7	8,187	-0.28%
2018/02/22	1	29.20	1	29.50	29.45	0	8,533	0.00%
2018/02/21	0	0.00	2	29.35	29.55	-2	9,076	-0.02%
2018/02/12	1	29.10	0	0.00	29.15	1	9,058	0.01%
2018/02/09	2	29.05	7	28.69	29.05	-5	9,039	-0.06%
2018/02/08	1	28.90	0	0.00	28.90	1	8,919	0.01%
2018/02/07	20	29.05	3	29.08	29.15	17	8,796	0.19%
2018/02/06	20	28.89	7	28.63	28.45	13	8,731	0.15%
2018/02/05	4	29.90	2	29.90	29.90	2	8,454	0.02%
2018/02/02	0	0.00	2	30.30	30.30	-2	8,392	-0.02%
2018/02/01	3	30.13	9	30.24	30.15	-6	8,404	-0.07%
2018/01/31	2	30.00	0.4	30.00	30.00	1.6	8,430	0.02%
2018/01/30	3	30.23	0	0.00	30.20	3	8,383	0.04%
2018/01/29	3	30.37	2	30.45	30.50	1	8,387	0.01%
2018/01/26	8	30.41	1	30.45	30.35	7	8,385	0.08%
2018/01/25	6	30.48	0	0.00	30.55	6	8,399	0.07%
2018/01/24	3	30.62	2	30.65	30.65	1	8,335	0.01%
2018/01/23	9	30.85	0	0.00	30.95	9	8,319	0.11%
2018/01/22	8	30.98	0	0.00	31.00	8	8,333	0.10%
2018/01/19	1	31.10	6	31.13	31.30	-5	8,419	-0.06%
2018/01/18	0	0.00	4	31.23	31.15	-4	8,346	-0.05%
2018/01/17	0	0.00	2	30.78	30.95	-2	8,184	-0.02%
2018/01/16	6	30.75	6	30.83	30.90	0	8,105	0.00%
2018/01/15	0	0.00	1	30.55	30.70	-1	8,078	-0.01%
2018/01/12	3	30.45	2	30.53	30.55	1	8,094	0.01%
2018/01/11	0	0.00	3	30.40	30.45	-3	8,137	-0.04%
2018/01/10	0	0.00	13	30.35	30.50	-13	8,239	-0.16%
2018/01/09	4	30.10	13	30.33	30.25	-9	8,232	-0.11%
2018/01/08	8	30.23	4	30.31	30.35	4	8,205	0.05%
2018/01/05	1	30.10	5	30.25	30.30	-4	8,218	-0.05%
2018/01/04	0.8	30.20	9	30.22	30.30	-8.2	8,291	-0.10%
2018/01/03	5	30.30	1	30.25	30.25	4	8,242	0.05%
2018/01/02	0	0.00	5.1	30.00	30.00	-5.1	8,186	-0.06%