福懋 (1434)-合庫-台中券商分點個股進出

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

福懋

(1434)

可現股當沖

股價
19.85
漲跌
▼0.10
漲幅
-0.50%
成交量
675張
產業
上市紡織類股
444人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

福懋 (1434)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/12/10	10	19.88	0	0.00	19.95	10	1,010	0.99%
2024/12/09	12	20.02	10	19.90	19.90	2	1,015	0.20%
2024/12/06	10	20.05	5	20.15	20.15	5	1,050	0.48%
2024/12/05	10	20.20	0	0.00	20.05	10	1,069	0.94%
2024/12/04	5	20.25	0	0.00	20.30	5	1,098	0.46%
2024/12/03	10	20.10	10	20.35	20.35	0	1,170	0.00%
2024/12/02	10	20.15	0	0.00	20.00	10	1,195	0.84%
2024/11/29	1.1	20.02	0	0.00	20.25	1.1	1,210	0.09%
2024/11/25	0	0.00	1	20.10	20.50	-1	1,225	-0.08%
2024/11/20	1	20.20	8	20.15	20.20	-7	1,200	-0.58%
2024/11/19	1	20.55	1	20.50	20.55	0	1,194	0.00%
2024/11/18	7	20.35	0	0.00	20.35	7	1,183	0.59%
2024/11/13	2	19.65	0	0.00	19.90	2	1,132	0.18%
2024/11/12	0.5	19.80	0	0.00	19.70	0.5	1,137	0.04%
2024/11/01	0.2	19.95	0	0.00	19.90	0.2	1,198	0.01%
2024/10/28	2	19.95	0	0.00	19.95	2	1,202	0.17%
2024/10/23	2	19.40	0	0.00	19.45	2	1,249	0.16%
2024/10/16	1.5	19.82	0	0.00	19.70	1.5	1,316	0.11%
2024/10/15	0.1	20.00	0	0.00	20.00	0.1	1,312	0.00%
2024/09/30	0.1	20.95	0.5	20.90	20.95	-0.4	1,319	-0.03%
2024/09/19	0	0.00	2	20.00	20.00	-2	1,248	-0.16%
2024/09/18	1.1	19.75	0	0.00	19.95	1.1	1,246	0.08%
2024/09/09	1	19.05	0	0.00	19.25	1	1,251	0.08%
2024/09/05	2.5	19.63	0	0.00	19.45	2.5	1,193	0.21%
2024/09/04	1.5	19.82	0	0.00	19.70	1.5	1,181	0.13%
2024/09/03	0.1	20.55	0	0.00	20.45	0.1	1,113	0.00%
2024/08/30	0.2	21.40	0	0.00	21.40	0.2	1,064	0.01%
2024/08/29	1.1	21.16	0	0.00	21.45	1.1	1,064	0.11%
2024/08/20	0	0.00	1	21.40	21.40	-1	1,137	-0.09%
2024/08/13	3	21.20	0	0.00	21.10	3	1,129	0.27%
2024/08/12	2	21.50	0	0.00	21.30	2	1,145	0.17%
2024/08/09	15	21.08	3	21.40	21.15	12	1,164	1.03%
2024/08/07	0	0.00	20	21.33	21.25	-20	1,153	-1.73%
2024/08/05	2	21.03	0	0.00	21.00	2	1,143	0.17%
2024/07/31	1.1	22.22	6	22.26	22.25	-4.9	1,103	-0.44%
2024/07/29	0	0.00	3	22.55	22.70	-3	1,086	-0.28%
2024/07/26	0.5	22.60	1	22.55	22.50	-0.5	1,077	-0.05%
2024/07/18	0	0.00	1	22.85	22.95	-1	1,055	-0.09%
2024/07/17	0	0.00	12	22.80	22.75	-12	1,040	-1.15%
2024/07/16	1	22.65	0	0.00	22.65	1	1,058	0.09%
2024/07/15	0	0.00	2	22.60	22.60	-2	1,085	-0.18%
2024/07/12	5	22.60	0	0.00	22.75	5	1,090	0.46%
2024/07/11	5	22.50	0	0.00	22.45	5	1,094	0.46%
2024/07/10	1	22.45	0	0.00	22.50	1	1,107	0.09%
2024/07/09	5	22.55	0	0.00	22.65	5	1,105	0.45%
2024/07/08	1	22.60	0	0.00	22.65	1	1,110	0.09%
2024/07/05	0	0.00	10	22.80	22.75	-10	1,114	-0.90%
2024/07/03	0.3	22.55	0	0.00	22.50	0.3	1,134	0.02%
2024/06/28	0.1	22.70	0	0.00	22.50	0.1	1,130	0.01%
2024/06/27	0	0.00	25	22.40	22.40	-25	1,134	-2.20%
2024/06/21	3	22.82	0	0.00	22.85	3	1,139	0.26%
2024/06/19	0	0.00	1.1	22.70	22.70	-1.1	1,133	-0.10%
2024/06/17	2.5	22.57	7	22.70	22.65	-4.5	1,155	-0.39%
2024/06/14	1	22.50	2	22.45	22.50	-1	1,160	-0.09%
2024/06/13	0	0.00	3	22.45	22.45	-3	1,172	-0.26%
2024/06/12	10	22.45	0	0.00	22.40	10	1,204	0.83%
2024/06/07	0	0.00	10	22.70	22.75	-10	1,219	-0.82%
2024/06/04	0.1	22.69	0	0.00	22.65	0.1	1,293	0.01%
2024/05/31	0.1	22.95	0	0.00	23.00	0.1	1,329	0.01%
2024/05/30	1	22.75	0	0.00	22.55	1	1,312	0.08%
2024/05/28	0	0.00	20	23.23	23.25	-20	1,292	-1.55%
2024/05/27	0	0.00	10	23.25	23.20	-10	1,294	-0.77%
2024/05/24	0	0.00	15	23.32	23.25	-15	1,293	-1.16%
2024/05/23	1	23.25	0	0.00	23.25	1	1,290	0.08%
2024/05/13	0	0.00	1	23.50	23.55	-1	1,251	-0.08%
2024/05/07	2	23.03	2	23.10	23.00	0	1,230	0.00%
2024/05/03	0	0.00	1	23.10	22.90	-1	1,207	-0.08%
2024/05/02	0.3	22.90	0	0.00	22.85	0.3	1,199	0.02%
2024/04/30	0.1	22.85	0	0.00	22.85	0.1	1,200	0.01%
2024/04/29	0	0.00	1	22.95	23.10	-1	1,198	-0.08%
2024/04/26	2	22.60	0	0.00	22.50	2	1,183	0.17%
2024/04/25	4	22.45	0	0.00	22.45	4	1,194	0.33%
2024/04/23	0	0.00	6	22.66	22.70	-6	1,255	-0.48%
2024/04/22	20	22.20	25	22.49	22.60	-5	1,299	-0.38%
2024/04/19	10	22.05	0	0.00	22.05	10	1,277	0.78%
2024/04/16	1	22.25	0	0.00	22.25	1	1,229	0.08%
2024/04/15	0	0.00	2.1	22.51	22.55	-2.1	1,206	-0.17%
2024/04/09	0	0.00	11	22.60	22.70	-11	1,171	-0.94%
2024/04/08	1.3	22.19	0	0.00	22.35	1.3	1,169	0.11%
2024/04/03	16	22.28	1	22.35	22.20	15	1,183	1.27%
2024/04/01	0	22.35	10	22.45	22.50	-10	1,230	-0.81%
2024/03/29	0.1	22.35	0	0.00	22.20	0.1	1,244	0.01%
2024/03/28	2	22.10	0	0.00	22.10	2	1,248	0.16%
2024/03/27	12	22.10	0	0.00	22.20	12	1,250	0.96%
2024/03/26	0	0.00	6	22.25	22.10	-6	1,251	-0.48%
2024/03/22	0	0.00	2	22.05	22.10	-2	1,252	-0.16%
2024/03/21	0.3	22.20	4	22.20	22.20	-3.8	1,245	-0.30%
2024/03/20	0	0.00	2	22.10	22.05	-2	1,253	-0.16%
2024/03/19	1	22.20	4	22.23	22.30	-3	1,243	-0.24%
2024/03/15	12.3	22.34	0	0.00	22.45	12.3	1,230	1.00%
2024/03/14	0	0.00	5	22.57	22.55	-5	1,199	-0.42%
2024/03/13	1	22.60	0	0.00	22.55	1	1,187	0.08%
2024/03/12	3	22.73	4	22.75	22.75	-1	1,180	-0.08%
2024/03/11	0.3	22.70	0	0.00	22.65	0.3	1,173	0.02%
2024/03/08	7	22.72	0	0.00	22.80	7	1,157	0.60%
2024/03/07	1.1	23.10	15	23.02	23.05	-14	1,131	-1.23%
2024/03/06	2.3	23.29	0	0.00	23.25	2.3	1,111	0.20%
2024/03/05	1	23.35	10	23.40	23.35	-9	1,116	-0.81%
2024/03/04	2	23.50	15	23.50	23.50	-13	1,115	-1.17%
2024/03/01	1	23.55	5	23.60	23.55	-4	1,109	-0.36%
2024/02/29	0.1	23.70	0	0.00	23.60	0.1	1,113	0.01%
2024/02/22	1	23.90	0	0.00	23.85	1	1,117	0.09%
2024/02/21	0	0.00	2	23.95	23.90	-2	1,125	-0.18%
2024/02/19	0	0.00	8	23.85	24.05	-8	1,151	-0.69%
2024/02/15	1	23.65	0	0.00	23.80	1	1,170	0.09%
2024/02/05	0.1	24.00	0	0.00	23.85	0.1	1,169	0.01%
2024/02/02	2	24.10	0	0.00	24.15	2	1,167	0.17%
2024/01/31	0.5	24.20	0	0.00	24.10	0.5	1,193	0.04%
2024/01/30	1	24.00	0	0.00	24.30	1	1,189	0.08%
2024/01/22	2.1	23.55	0	0.00	23.55	2.1	1,177	0.18%
2024/01/19	1	23.55	0	0.00	23.75	1	1,168	0.09%
2024/01/18	1.5	23.90	0	0.00	23.80	1.5	1,160	0.13%
2024/01/17	0.3	24.15	11	24.01	24.00	-10.8	1,130	-0.95%
2024/01/16	8.3	24.63	1	24.65	24.50	7.3	1,081	0.67%
2024/01/15	3	25.00	2	25.05	25.00	1	1,025	0.10%
2024/01/12	1	25.05	1	25.05	25.05	0	1,026	0.00%
2024/01/11	1	25.05	0	0.00	25.10	1	1,025	0.10%
2024/01/09	0	0.00	1	25.10	25.10	-1	1,027	-0.10%
2024/01/05	10	25.10	0	0.00	25.15	10	1,032	0.97%
2024/01/03	3.1	25.10	0	0.00	25.10	3.1	1,053	0.29%
2024/01/02	3.8	25.12	0	0.00	25.10	3.8	1,038	0.36%
2023/12/29	1	25.15	2	25.15	25.20	-1	1,023	-0.10%
2023/12/28	4	25.19	0	0.00	25.15	4	1,034	0.39%
2023/12/27	0	0.00	6.7	25.20	25.15	-6.7	1,013	-0.66%
2023/12/26	1	25.15	0	0.00	25.25	1	984	0.10%
2023/12/25	1	25.15	0	0.00	25.15	1	960	0.10%
2023/12/22	3	25.20	0	0.00	25.20	3	959	0.31%
2023/12/20	3	25.30	0	0.00	25.40	3	953	0.31%
2023/12/19	2	25.30	0	0.00	25.30	2	949	0.21%
2023/12/18	5	25.40	0	0.00	25.50	5	952	0.52%
2023/12/15	5	25.40	1	25.50	25.50	4	952	0.42%
2023/12/14	0	0.00	2	25.38	25.30	-2	936	-0.21%
2023/12/13	2	25.30	0	0.00	25.30	2	920	0.22%
2023/12/12	2	25.35	0	0.00	25.40	2	930	0.22%
2023/12/11	1	25.45	2	25.45	25.35	-1	937	-0.11%
2023/12/08	0	0.00	5	25.50	25.55	-5	937	-0.53%
2023/12/07	15	25.48	0	0.00	25.45	15	932	1.61%
2023/12/06	0	0.00	5	25.70	25.70	-5	926	-0.54%
2023/12/05	5	25.55	0	0.00	25.50	5	921	0.54%
2023/12/04	5	25.50	5	25.65	25.70	0	922	0.00%
2023/11/30	1	25.35	0	0.00	25.35	1	895	0.11%
2023/11/27	2	25.50	0	0.00	25.45	2	884	0.23%
2023/11/21	1	25.45	2	25.45	25.55	-1	897	-0.11%
2023/11/17	10	25.30	0	0.00	25.30	10	901	1.11%
2023/11/15	1	25.35	2	25.50	25.60	-1	879	-0.11%
2023/11/13	1	25.30	0	0.00	25.35	1	878	0.11%
2023/11/09	0	0.00	32.3	25.43	25.40	-32.3	865	-3.73%
2023/11/01	0	0.00	8	25.20	25.10	-8	838	-0.95%
2023/10/31	0	0.00	12	25.12	25.20	-12	853	-1.41%
2023/10/24	0	25.30	0	0.00	25.30	0	949	0.00%
2023/10/19	1	25.35	0	0.00	25.30	1	1,037	0.10%
2023/10/18	2	25.45	0	0.00	25.45	2	1,076	0.19%
2023/10/17	1	25.45	3	25.45	25.40	-2	1,101	-0.18%
2023/10/13	1	25.70	4	25.68	25.55	-3	1,175	-0.26%
2023/10/12	4	25.53	0	0.00	25.85	4	1,212	0.33%
2023/10/11	0	0.00	2	25.65	25.80	-2	1,228	-0.16%
2023/10/05	0	0.00	2	25.35	25.40	-2	1,244	-0.16%
2023/09/27	2	25.50	2	25.45	25.45	0	1,302	0.00%
2023/09/26	0	0.00	2	25.50	25.60	-2	1,298	-0.15%
2023/09/25	2	25.60	0	0.00	25.45	2	1,295	0.15%
2023/09/22	1	25.50	0	0.00	25.50	1	1,293	0.08%
2023/09/19	2	25.80	0	0.00	25.65	2	1,282	0.16%
2023/09/18	0	0.00	1	25.80	25.85	-1	1,279	-0.08%
2023/09/14	0	0.00	4	25.85	25.70	-4	1,264	-0.32%
2023/09/07	3	25.58	0	0.00	25.55	3	1,296	0.23%
2023/09/05	0	0.00	3	25.85	25.80	-3	1,288	-0.23%
2023/09/04	0.1	25.80	2	25.80	25.85	-1.9	1,289	-0.15%
2023/09/01	0.3	25.75	12	25.65	25.75	-11.8	1,288	-0.91%
2023/08/31	1	25.50	0	0.00	25.50	1	1,275	0.08%
2023/08/29	1	25.50	0	0.00	25.60	1	1,272	0.08%
2023/08/25	1	25.50	0	0.00	25.50	1	1,274	0.08%
2023/08/24	1	25.55	0	0.00	25.60	1	1,271	0.08%
2023/08/23	2.1	25.50	0	0.00	25.50	2.1	1,269	0.17%
2023/08/21	1	25.70	5	25.70	25.75	-4	1,250	-0.32%
2023/08/17	1	25.55	0	0.00	25.55	1	1,249	0.08%
2023/08/16	1	25.75	0	0.00	25.70	1	1,230	0.08%
2023/08/14	1	25.85	0	0.00	25.85	1	1,240	0.08%
2023/08/04	3	26.03	4	26.04	26.10	-1	1,260	-0.08%
2023/08/02	3	25.87	0	0.00	25.85	3	1,251	0.24%
2023/08/01	0	0.00	1	26.00	25.95	-1	1,293	-0.08%
2023/07/31	5	25.80	0	0.00	25.75	5	1,299	0.38%
2023/07/28	8	25.88	0	0.00	25.95	8	1,269	0.63%
2023/07/27	8	25.71	0	0.00	25.80	8	1,251	0.64%
2023/07/26	4	25.69	0	0.00	25.75	4	1,217	0.33%
2023/07/25	1	25.70	0	0.00	25.85	1	1,201	0.08%
2023/07/24	5	25.76	0	0.00	25.70	5	1,175	0.43%
2023/07/21	1	26.00	0	0.00	26.00	1	1,139	0.09%
2023/07/20	2	26.13	0	0.00	26.15	2	1,104	0.18%
2023/07/19	2	26.30	0	0.00	26.20	2	1,081	0.18%
2023/07/18	4	26.34	0	0.00	26.35	4	1,073	0.37%
2023/07/17	2	27.75	0	0.00	27.70	2	1,023	0.20%
2023/07/11	53	27.60	0	0.00	27.60	53	958	5.53%
2023/07/10	6.2	27.49	0	0.00	27.45	6.2	960	0.65%
2023/07/06	1	27.85	0	0.00	27.70	1	934	0.11%
2023/07/05	0.2	27.95	1	27.95	27.90	-0.8	914	-0.09%
2023/07/04	0	0.00	10	28.00	27.95	-10	912	-1.10%
2023/06/19	5	28.00	0	0.00	28.00	5	957	0.52%
2023/06/16	0	0.00	8	28.15	27.85	-8	962	-0.83%
2023/06/15	0	0.00	1	28.15	28.15	-1	940	-0.11%
2023/06/14	0	0.00	1	28.10	28.10	-1	959	-0.10%
2023/06/09	2	28.00	0	0.00	28.00	2	979	0.20%
2023/06/07	0	0.00	12	28.11	28.05	-12	1,021	-1.17%
2023/06/05	0	0.00	19	28.07	28.00	-19	1,049	-1.81%
2023/06/02	0	0.00	5	28.10	28.15	-5	1,055	-0.47%
2023/05/30	1	27.90	0	0.00	28.00	1	1,099	0.09%
2023/05/22	1	28.00	0	0.00	28.00	1	1,120	0.09%
2023/05/17	2	27.90	0	0.00	27.85	2	1,112	0.18%
2023/05/16	0	0.00	1	27.70	27.75	-1	1,092	-0.09%
2023/05/09	1	27.65	0	0.00	27.65	1	1,109	0.09%
2023/05/08	5	27.66	15	28.00	27.75	-10	1,116	-0.90%
2023/05/05	2	28.20	0	0.00	28.15	2	1,065	0.19%
2023/05/04	0	0.00	0.5	28.30	28.30	-0.5	1,069	-0.05%
2023/05/02	0	0.00	15	28.35	28.35	-15	1,086	-1.38%
2023/04/27	2	28.15	4	28.15	28.20	-2	1,098	-0.18%
2023/04/26	0	0.00	0.3	28.15	28.10	-0.3	1,098	-0.03%
2023/04/25	1	28.15	17	28.14	28.05	-16	1,094	-1.46%
2023/04/14	0	0.00	1	28.40	28.30	-1	1,079	-0.09%
2023/04/13	0	0.00	10	28.25	28.25	-10	1,081	-0.93%
2023/04/11	0	0.00	3	28.15	28.30	-3	1,105	-0.27%
2023/04/10	4	28.10	11	28.15	28.10	-7	1,096	-0.64%
2023/04/07	20	28.10	0	0.00	28.15	20	1,080	1.85%
2023/03/27	0	0.00	0.2	28.10	28.05	-0.2	1,083	-0.02%
2023/03/24	0	0.00	1	27.85	27.85	-1	1,089	-0.09%
2023/03/22	2	27.75	0	0.00	27.85	2	1,072	0.19%
2023/03/16	16	27.50	8	27.51	27.50	8	1,019	0.78%
2023/03/14	0	0.00	3	27.60	27.55	-3	1,013	-0.30%
2023/03/13	0	0.00	3	27.60	27.75	-3	1,009	-0.30%
2023/03/09	1	28.20	0	0.00	28.15	1	986	0.10%
2023/03/08	1	28.20	0	0.00	28.25	1	980	0.10%
2023/03/07	0	0.00	10	28.05	28.15	-10	968	-1.03%
2023/03/06	6	28.08	19	27.95	28.05	-13	959	-1.35%
2023/03/03	2	27.40	0	0.00	27.40	2	902	0.22%
2023/03/02	10	27.35	0	0.00	27.45	10	907	1.10%
2023/03/01	2	27.45	0	0.00	27.50	2	907	0.22%
2023/02/24	5	27.45	0	0.00	27.70	5	889	0.56%
2023/02/23	0	0.00	10	27.45	27.45	-10	876	-1.14%
2023/02/21	1	27.40	0	0.00	27.45	1	867	0.12%
2023/02/16	0	0.00	3	27.30	27.20	-3	911	-0.33%
2023/02/15	10	27.25	0	0.00	27.20	10	925	1.08%
2023/02/09	0	0.00	4	27.65	27.65	-4	935	-0.43%
2023/02/08	0	0.00	0.5	27.50	27.65	-0.5	940	-0.06%
2023/02/03	0	27.25	10	27.20	27.25	-10	923	-1.08%
2023/02/02	1	27.20	0	0.00	27.20	1	913	0.11%
2023/01/30	0	0.00	2	27.08	27.05	-2	905	-0.22%
2023/01/16	0	26.95	0	0.00	26.85	0	895	0.00%
2023/01/12	0	0.00	1	26.85	26.90	-1	908	-0.11%
2023/01/09	0	0.00	3	26.95	26.95	-3	911	-0.33%
2022/12/30	0	0.00	6	26.65	26.75	-6	943	-0.64%
2022/12/29	0	0.00	8	26.58	26.45	-8	927	-0.86%
2022/12/21	4	26.29	0	0.00	26.20	4	1,026	0.39%
2022/12/20	3	26.40	0	0.00	26.35	3	1,025	0.29%
2022/12/19	0	0.00	4	26.69	26.70	-4	1,038	-0.39%
2022/12/12	7	26.31	0	0.00	26.35	7	995	0.70%
2022/12/07	7	26.44	0	0.00	26.55	7	1,030	0.68%
2022/12/06	3	26.52	0	0.00	26.60	3	1,034	0.29%
2022/11/29	0	0.00	17	26.60	26.60	-17	1,067	-1.59%
2022/11/23	0	0.00	2	26.20	26.20	-2	1,089	-0.18%
2022/11/21	2	26.15	0	0.00	26.15	2	1,121	0.18%
2022/11/16	5	26.25	0	0.00	26.15	5	1,155	0.43%
2022/11/15	10	26.50	0	0.00	26.55	10	1,157	0.86%
2022/11/14	0	0.00	15	26.55	26.70	-15	1,151	-1.30%
2022/11/10	5	26.10	0	0.00	26.10	5	1,132	0.44%
2022/11/04	2	25.65	0	0.00	25.75	2	1,201	0.17%
2022/11/02	2	25.75	0	0.00	25.80	2	1,236	0.16%
2022/11/01	1	25.90	0	0.00	25.85	1	1,280	0.08%
2022/10/28	2	25.80	1	25.80	25.55	1	1,296	0.08%
2022/10/24	0	0.00	2	25.75	25.70	-2	1,310	-0.15%
2022/10/21	2	25.60	0	0.00	25.60	2	1,311	0.15%
2022/10/13	0.1	26.30	0	0.00	25.95	0.1	1,359	0.01%
2022/10/07	2	26.90	0	0.00	27.10	2	1,334	0.15%
2022/10/06	2	26.90	0	0.00	27.00	2	1,330	0.15%
2022/09/30	4	27.10	0	0.00	27.05	4	1,348	0.30%
2022/09/29	2	27.15	22	27.45	27.50	-20	1,349	-1.48%
2022/09/28	2.1	26.51	0	0.00	26.50	2.1	1,291	0.16%
2022/09/26	0	0.00	2	26.80	26.75	-2	1,276	-0.16%
2022/09/23	0	0.00	3	27.05	27.05	-3	1,272	-0.24%
2022/09/15	0	0.00	1	27.20	27.25	-1	1,342	-0.07%
2022/09/12	1	27.65	1	27.60	27.60	0	1,369	0.00%
2022/09/08	0	0.00	5	27.65	27.55	-5	1,510	-0.33%
2022/09/07	0.1	26.90	0	0.00	26.85	0.1	1,491	0.01%
2022/09/02	0	0.00	1	27.30	27.15	-1	1,554	-0.06%
2022/09/01	5	27.20	0	0.00	27.25	5	1,546	0.32%
2022/08/31	0.1	27.45	0	0.00	27.60	0.1	1,533	0.01%
2022/08/29	10	27.30	1	27.20	27.25	9	1,536	0.59%
2022/08/26	5	27.65	0	0.00	27.65	5	1,529	0.33%
2022/08/25	0	0.00	1	27.55	27.50	-1	1,521	-0.07%
2022/08/24	2.1	27.30	0	0.00	27.35	2.1	1,515	0.14%
2022/08/23	1	27.30	0	0.00	27.20	1	1,527	0.07%
2022/08/22	0	0.00	1	27.40	27.45	-1	1,539	-0.06%
2022/08/18	1	27.05	0	0.00	27.05	1	1,552	0.06%
2022/08/16	0	0.00	0	27.25	27.10	0	1,570	0.00%
2022/08/15	3	27.10	0	0.00	27.10	3	1,576	0.19%
2022/08/11	1	26.80	0	0.00	26.75	1	1,544	0.06%
2022/08/10	5.1	26.70	0	0.00	26.65	5.1	1,555	0.33%
2022/08/09	0	0.00	1	26.80	26.90	-1	1,543	-0.06%
2022/08/08	12	26.70	0	0.00	26.75	12	1,543	0.78%
2022/08/01	5	26.05	7	25.85	26.20	-2	1,583	-0.13%
2022/07/29	3	25.93	0	0.00	25.90	3	1,602	0.19%
2022/07/28	7	25.88	0	0.00	25.90	7	1,596	0.44%
2022/07/26	2	25.83	0	0.00	25.85	2	1,606	0.12%
2022/07/25	1	26.50	0	0.00	26.50	1	1,599	0.06%
2022/07/20	0	0.00	2	26.63	26.35	-2	1,633	-0.12%
2022/07/15	2	26.00	6	26.00	26.00	-4	1,664	-0.24%
2022/07/11	2	26.35	0	0.00	26.15	2	1,712	0.12%
2022/07/07	1	26.20	0	0.00	26.15	1	1,737	0.06%
2022/07/05	6	26.63	0	0.00	26.55	6	1,769	0.34%
2022/07/04	3	26.45	0	0.00	26.50	3	1,777	0.17%
2022/06/30	2	26.65	0	0.00	26.65	2	1,800	0.11%
2022/06/27	5	27.25	0	0.00	27.15	5	1,817	0.28%
2022/06/24	3	26.95	3	26.98	27.05	0	1,806	0.00%
2022/06/23	10	26.70	0	0.00	26.75	10	1,777	0.56%
2022/06/22	11	26.45	0	0.00	26.50	11	1,771	0.62%
2022/06/21	10	26.40	4	26.43	26.65	6	1,776	0.34%
2022/06/17	0	0.00	5	26.05	26.15	-5	1,781	-0.28%
2022/06/14	7.1	26.12	0	0.00	26.20	7.1	2,011	0.35%
2022/06/02	3	27.00	0	0.00	27.05	3	2,176	0.14%
2022/06/01	0	0.00	2	27.20	27.00	-2	2,240	-0.09%
2022/05/27	0	0.00	3	26.47	26.70	-3	2,219	-0.14%
2022/05/24	2	26.03	0	0.00	26.05	2	2,295	0.09%
2022/05/23	2	26.15	0	0.00	26.20	2	2,286	0.09%
2022/05/20	3	26.20	2	26.35	26.40	1	2,284	0.04%
2022/05/19	5	26.10	0	0.00	26.35	5	2,285	0.22%
2022/05/18	0	0.00	4	26.60	26.50	-4	2,285	-0.18%
2022/05/17	1	26.10	0	0.00	26.30	1	2,280	0.04%
2022/05/16	1	26.00	1	26.25	26.25	0	2,272	0.00%
2022/05/13	2	25.95	0	0.00	26.00	2	2,262	0.09%
2022/05/12	7	26.00	1	25.85	25.90	6	2,261	0.27%
2022/05/11	5	26.25	0	0.00	26.20	5	2,242	0.22%
2022/05/10	4	26.23	1	26.20	26.40	3	2,243	0.13%
2022/05/09	16	26.62	0	0.00	26.50	16	2,232	0.72%
2022/05/06	5.1	27.00	0	0.00	26.90	5.1	2,209	0.23%
2022/05/03	5	27.04	2	27.00	27.00	3	2,236	0.13%
2022/04/29	3	27.05	2	27.15	27.15	1	2,251	0.04%
2022/04/28	3	27.03	0	0.00	27.00	3	2,278	0.13%
2022/04/27	4	27.13	12.5	27.11	27.15	-8.5	2,255	-0.38%
2022/04/26	4	27.50	1	27.50	27.50	3	2,235	0.13%
2022/04/25	10	27.61	0	0.00	27.55	10	2,231	0.45%
2022/04/20	5	27.55	0	0.00	27.75	5	2,235	0.22%
2022/04/19	1	27.50	0	0.00	27.60	1	2,239	0.04%
2022/04/18	4	27.46	0	0.00	27.40	4	2,254	0.18%
2022/04/15	0	0.00	1	27.70	27.75	-1	2,225	-0.04%
2022/04/14	1	27.80	0	0.00	27.80	1	2,231	0.04%
2022/04/13	1	27.85	0	0.00	27.95	1	2,230	0.04%
2022/04/12	9	27.74	1	27.80	27.80	8	2,246	0.36%
2022/04/11	7	27.93	0	0.00	27.85	7	2,230	0.31%
2022/04/08	4	28.06	0	0.00	28.05	4	2,229	0.18%
2022/04/01	1	28.15	0	0.00	28.15	1	2,247	0.04%
2022/03/30	4	28.35	0	0.00	28.45	4	2,437	0.16%
2022/03/29	5	28.15	0	0.00	28.15	5	2,741	0.18%
2022/03/28	1	28.15	0	0.00	28.15	1	3,025	0.03%
2022/03/25	2	28.20	0	0.00	28.20	2	3,280	0.06%
2022/03/22	2	28.35	0	0.00	28.50	2	3,819	0.05%
2022/03/18	1	28.00	0	0.00	28.05	1	3,833	0.03%
2022/03/16	4	27.81	8	27.68	27.90	-4	3,475	-0.12%
2022/03/15	7	27.93	0	0.00	27.95	7	3,437	0.20%
2022/03/14	4	27.99	0	0.00	28.05	4	3,446	0.12%
2022/03/11	2	28.10	0	0.00	28.10	2	3,430	0.06%
2022/03/10	0	0.00	16	28.30	28.25	-16	3,462	-0.46%
2022/03/09	1	28.05	0	0.00	28.10	1	3,477	0.03%
2022/03/08	17	28.03	0	0.00	28.05	17	3,478	0.49%
2022/03/07	17	28.29	1	28.25	28.25	16	3,430	0.47%
2022/03/04	16	28.79	0	0.00	28.75	16	3,387	0.47%
2022/03/03	6	28.84	0	0.00	28.80	6	3,407	0.18%
2022/03/02	2	28.85	0	0.00	28.85	2	3,415	0.06%
2022/02/25	7	28.56	0	0.00	28.50	7	3,421	0.20%
2022/02/24	10	28.65	0	0.00	28.65	10	3,397	0.29%
2022/02/23	10	28.85	0	0.00	28.85	10	3,363	0.30%
2022/02/22	5	28.85	0	0.00	28.85	5	3,378	0.15%
2022/02/21	2	29.05	0	0.00	29.00	2	3,390	0.06%
2022/02/18	7	28.94	0	0.00	28.90	7	3,384	0.21%
2022/02/17	11	28.91	1	29.00	28.90	10	3,379	0.30%
2022/02/16	11	28.83	0	0.00	28.90	11	3,371	0.33%
2022/02/15	14	28.71	0	0.00	28.70	14	3,373	0.41%
2022/02/14	4	28.71	0	0.00	28.65	4	3,395	0.12%
2022/02/11	2	28.95	0	0.00	28.85	2	3,401	0.06%
2022/02/10	11	28.90	0	0.00	28.85	11	3,458	0.32%
2022/02/09	8	28.94	0	0.00	29.00	8	3,460	0.23%
2022/02/08	26	28.93	0	0.00	28.90	26	3,462	0.75%
2022/02/07	64	28.75	0	0.00	28.70	64	3,468	1.85%
2022/01/25	14	28.64	0	0.00	28.55	14	3,462	0.40%
2022/01/24	1	28.70	0	0.00	28.90	1	3,433	0.03%
2022/01/21	1	28.85	0	0.00	28.75	1	3,438	0.03%
2022/01/20	58	28.92	0	0.00	28.90	58	3,405	1.70%
2022/01/19	30	28.99	3	29.00	29.00	27	3,416	0.79%
2022/01/18	16	28.95	0	0.00	29.05	16	3,427	0.47%
2022/01/17	7	28.85	0	0.00	28.85	7	3,448	0.20%
2022/01/14	0	0.00	2	28.93	29.00	-2	3,512	-0.06%
2022/01/12	3	28.88	0	0.00	29.00	3	3,567	0.08%
2022/01/10	0	0.00	3	28.83	28.80	-3	3,595	-0.08%
2022/01/07	11	28.83	0	0.00	28.80	11	3,602	0.31%
2022/01/06	5	28.91	0	0.00	29.00	5	3,596	0.14%
2022/01/05	2	29.00	0	0.00	28.90	2	3,615	0.06%
2022/01/04	5	29.10	0	0.00	29.10	5	3,622	0.14%
2021/12/30	2	29.20	1	29.20	29.15	1	3,635	0.03%
2021/12/29	0	0.00	8	29.20	29.25	-8	3,653	-0.22%
2021/12/28	5	29.13	3	29.05	29.20	2	3,663	0.05%
2021/12/27	6.2	29.30	5	29.35	29.20	1.2	3,651	0.03%
2021/12/24	3	29.30	0	0.00	29.40	3	3,624	0.08%
2021/12/23	3	28.73	7	28.71	28.60	-4	3,492	-0.11%
2021/12/22	5	28.14	0	0.00	28.05	5	3,190	0.16%
2021/12/21	9	28.13	1	28.10	28.05	8	2,934	0.27%
2021/12/20	11	28.20	5	28.35	28.00	6	2,744	0.22%
2021/12/17	6	28.52	1	28.60	28.50	5	2,551	0.20%
2021/12/14	3	28.92	0	0.00	28.90	3	2,527	0.12%
2021/12/13	3	28.90	0	0.00	28.90	3	2,506	0.12%
2021/12/07	5	28.95	0	0.00	28.95	5	2,425	0.21%
2021/12/06	0.5	29.00	0	0.00	28.95	0.5	2,399	0.02%
2021/12/03	5	28.90	0	0.00	29.05	5	2,373	0.21%
2021/12/02	5	28.85	0	0.00	28.90	5	2,342	0.21%
2021/11/30	1	29.05	0	0.00	28.90	1	2,326	0.04%
2021/11/26	2	29.05	5	29.15	29.10	-3	2,272	-0.13%
2021/11/25	5	29.15	0	0.00	29.20	5	2,260	0.22%
2021/11/19	2	29.45	0	0.00	29.35	2	2,192	0.09%
2021/11/15	5	29.65	0	0.00	29.80	5	2,206	0.23%
2021/11/11	3	29.40	0	0.00	29.60	3	2,231	0.13%
2021/11/10	2	29.50	1	29.55	29.55	1	2,234	0.04%
2021/11/09	6	29.53	0	0.00	29.45	6	2,220	0.27%
2021/11/08	0	0.00	5	29.72	29.65	-5	2,150	-0.23%
2021/11/05	2	29.65	5	29.70	29.70	-3	2,155	-0.14%
2021/11/03	7	30.01	0	0.00	30.00	7	2,161	0.32%
2021/11/01	4	29.94	0	0.00	29.95	4	2,158	0.19%
2021/10/29	3	29.98	1	29.90	30.00	2	2,177	0.09%
2021/10/28	0	0.00	4	30.25	30.25	-4	2,165	-0.18%
2021/10/27	4.5	30.37	0	0.00	30.30	4.5	2,207	0.20%
2021/10/26	1	30.75	0	0.00	30.80	1	2,236	0.04%
2021/10/25	1	30.20	0	0.00	30.55	1	2,228	0.04%
2021/10/20	0	0.00	1	30.15	30.00	-1	2,186	-0.05%
2021/10/13	0	0.00	0.1	29.95	29.75	-0.1	2,221	0.00%
2021/10/12	3	29.75	3	29.85	29.80	0	2,192	0.00%
2021/10/08	2	29.80	2	30.05	30.00	0	2,156	0.00%
2021/10/07	1	29.90	0	0.00	29.95	1	2,155	0.05%
2021/10/06	0	0.00	1	29.90	30.00	-1	2,131	-0.05%
2021/10/05	2	29.50	0	0.00	29.65	2	2,105	0.10%
2021/10/01	0	0.00	5	29.75	29.90	-5	2,094	-0.24%
2021/09/30	5	29.85	0	0.00	30.05	5	2,073	0.24%
2021/09/29	5	29.90	0	0.00	29.85	5	2,084	0.24%
2021/09/28	2	30.00	0	0.00	30.00	2	2,067	0.10%
2021/09/24	3	29.18	0	0.00	29.10	3	2,003	0.15%
2021/09/23	6	29.26	0	0.00	29.15	6	1,934	0.31%
2021/09/22	21	29.51	0	0.00	28.90	21	1,868	1.12%
2021/09/09	0	0.00	2	30.25	30.15	-2	1,911	-0.10%
2021/09/08	5	30.50	0	0.00	30.45	5	1,904	0.26%
2021/08/26	1	30.45	0	0.00	30.90	1	2,038	0.05%
2021/08/25	0	0.00	5	30.58	30.90	-5	2,051	-0.24%
2021/08/24	0	0.00	12	30.60	30.70	-12	2,059	-0.58%
2021/08/20	2	29.85	0	0.00	29.80	2	2,077	0.10%
2021/08/19	5	30.05	0	0.00	30.10	5	2,072	0.24%
2021/08/18	6	30.48	0	0.00	30.25	6	2,048	0.29%
2021/08/17	5	30.70	0	0.00	30.75	5	2,047	0.24%
2021/08/13	1	31.05	0	0.00	31.00	1	2,038	0.05%
2021/08/12	5	31.08	0	0.00	31.20	5	2,039	0.25%
2021/08/10	2	30.40	0	0.00	30.85	2	2,068	0.10%
2021/08/09	2	30.30	0	0.00	30.45	2	2,163	0.09%
2021/08/06	7	30.69	0	0.00	30.85	7	2,209	0.32%
2021/08/04	2	31.00	0	0.00	31.00	2	2,431	0.08%
2021/08/03	1	31.35	0	0.00	31.30	1	2,555	0.04%
2021/08/02	1	32.35	0	0.00	32.40	1	2,623	0.04%
2021/07/28	0	0.00	11	32.83	32.60	-11	2,742	-0.40%
2021/07/26	2	33.30	0	0.00	33.10	2	2,975	0.07%
2021/07/23	1	33.00	1	33.10	33.15	0	2,991	0.00%
2021/07/22	0	0.00	3	32.78	32.85	-3	2,984	-0.10%
2021/07/21	0	0.00	4	32.15	32.45	-4	2,955	-0.14%
2021/07/19	0	0.00	2	32.00	32.00	-2	2,996	-0.07%
2021/07/14	0	0.00	1	31.95	32.00	-1	3,318	-0.03%
2021/07/13	5	31.86	0	0.00	31.95	5	3,450	0.14%
2021/07/12	1	32.00	0	0.00	31.95	1	3,558	0.03%
2021/07/09	1	31.80	0	0.00	32.20	1	3,587	0.03%
2021/07/07	0	0.00	5	32.45	32.35	-5	3,617	-0.14%
2021/07/06	0	0.00	2	32.65	32.80	-2	3,638	-0.05%
2021/07/05	0	0.00	0	32.40	32.60	0	3,644	0.00%
2021/06/29	2	32.38	2	32.20	32.40	0	3,789	0.00%
2021/06/28	0	0.00	3	32.45	32.55	-3	3,786	-0.08%
2021/06/24	0	0.00	1	32.75	32.80	-1	3,798	-0.03%
2021/06/23	0	0.00	20	32.40	32.15	-20	3,789	-0.53%
2021/06/22	5	32.25	31	32.21	32.15	-26	3,767	-0.69%
2021/06/21	1	32.05	5	31.99	32.00	-4	3,753	-0.11%
2021/06/18	1	31.85	1	31.90	31.35	0	3,710	0.00%
2021/06/04	1	30.85	0	0.00	30.90	1	4,074	0.02%
2021/06/03	0	0.00	1	31.75	31.60	-1	4,081	-0.02%
2021/05/28	2	30.95	3	30.90	30.85	-1	4,138	-0.02%
2021/05/25	1	31.35	0	0.00	31.40	1	4,180	0.02%
2021/05/24	0	0.00	2	30.25	30.90	-2	4,185	-0.05%
2021/05/21	2	30.25	0	0.00	30.30	2	4,190	0.05%
2021/05/19	0	0.00	2	30.15	30.25	-2	4,222	-0.05%
2021/05/18	3	29.67	0	0.00	30.00	3	4,262	0.07%
2021/05/17	1	29.30	5	29.06	28.95	-4	4,276	-0.09%
2021/05/14	10	30.00	0	0.00	30.15	10	4,178	0.24%
2021/05/13	20	30.34	2	30.45	30.30	18	4,120	0.44%
2021/05/12	4.5	30.86	10	31.60	30.90	-5.5	4,049	-0.14%
2021/05/11	2	33.63	17	34.12	33.45	-15	3,896	-0.38%
2021/05/10	1	33.85	6	33.72	33.80	-5	3,753	-0.13%
2021/05/07	1	33.70	0	0.00	33.30	1	3,726	0.03%
2021/05/06	0	0.00	3	33.57	33.70	-3	3,698	-0.08%
2021/05/05	0	0.00	5	33.23	33.30	-5	3,643	-0.14%
2021/05/04	8	33.91	8	33.23	32.50	0	3,584	0.00%
2021/05/03	27	33.50	21	33.75	33.45	6	3,445	0.17%
2021/04/29	5	33.05	2	33.03	33.10	3	3,406	0.09%
2021/04/28	1	33.00	3	32.92	32.95	-2	3,389	-0.06%
2021/04/27	5	32.75	1	32.65	32.70	4	3,435	0.12%
2021/04/26	6	32.74	1	32.75	32.75	5	3,428	0.15%
2021/04/23	4	32.63	10	32.63	32.55	-6	3,413	-0.18%
2021/04/22	4	32.80	4	32.74	32.35	0	3,414	0.00%
2021/04/21	2	32.30	2	32.35	32.45	0	3,335	0.00%
2021/04/20	9	32.96	16	33.09	32.70	-7	3,322	-0.21%
2021/04/19	1	32.60	21	32.71	32.95	-20	3,211	-0.62%
2021/04/16	1	32.00	24	31.75	32.05	-23	3,101	-0.74%
2021/04/15	0	0.00	22	31.26	31.40	-22	3,040	-0.72%
2021/04/13	10	31.28	1	31.45	31.10	9	3,123	0.29%
2021/04/12	0	0.00	3	31.25	31.30	-3	3,136	-0.10%
2021/04/09	0	0.00	3	31.40	31.40	-3	3,143	-0.10%
2021/04/08	0	0.00	22	31.45	31.40	-22	3,146	-0.70%
2021/04/07	0	0.00	1	31.40	31.40	-1	3,157	-0.03%
2021/04/06	4	31.48	8	31.38	31.35	-4	3,152	-0.13%
2021/04/01	1	30.80	0	0.00	30.85	1	3,089	0.03%
2021/03/31	0	0.00	1	30.75	30.80	-1	3,081	-0.03%
2021/03/30	5	30.65	1	30.55	30.80	4	3,126	0.13%
2021/03/29	0	0.00	6	30.78	30.65	-6	3,110	-0.19%
2021/03/26	0	0.00	2	30.70	30.70	-2	3,126	-0.06%
2021/03/24	2	30.35	1	30.55	30.55	1	3,150	0.03%
2021/03/23	1	30.40	0	0.00	30.50	1	3,153	0.03%
2021/03/22	3	30.40	0	0.00	30.80	3	3,161	0.09%
2021/03/19	2	30.10	1	30.15	31.00	1	3,179	0.03%
2021/03/18	3	30.30	1	30.40	30.50	2	2,940	0.07%
2021/03/17	9	30.29	0	0.00	30.35	9	3,074	0.29%
2021/03/16	1	30.40	6	30.39	30.45	-5	3,081	-0.16%
2021/03/15	0	0.00	103	30.44	30.45	-103	3,134	-3.29%	大賣/鉅額交易
2021/03/12	1	30.75	0	0.00	30.80	1	3,142	0.03%
2021/03/11	15	30.75	0	0.00	30.75	15	3,219	0.47%
2021/03/10	1	30.70	0	0.00	30.70	1	3,279	0.03%
2021/03/09	0	0.00	5	30.75	30.70	-5	3,337	-0.15%
2021/03/08	2	30.45	0	0.00	30.45	2	3,362	0.06%
2021/03/05	0	0.00	2	30.55	30.50	-2	3,399	-0.06%
2021/03/04	0	0.00	5	30.75	30.65	-5	4,696	-0.11%
2021/03/03	2	30.50	7	30.55	30.75	-5	4,754	-0.11%
2021/03/02	1	30.30	0	0.00	30.30	1	4,817	0.02%
2021/02/26	63	30.19	0	0.00	30.35	63	4,827	1.31%
2021/02/25	5	30.67	1	30.70	30.60	4	4,823	0.08%
2021/02/24	0	0.00	1	30.60	30.55	-1	4,827	-0.02%
2021/02/19	1	29.85	0	0.00	29.85	1	4,842	0.02%
2021/02/18	0	0.00	1	29.90	30.05	-1	4,840	-0.02%
2021/02/17	5	29.46	4	29.56	29.55	1	4,866	0.02%
2021/02/04	2	29.28	0	0.00	29.50	2	4,845	0.04%
2021/02/02	3	29.27	0	0.00	29.30	3	5,033	0.06%
2021/01/29	15	28.98	3	29.05	29.10	12	5,110	0.23%
2021/01/28	2	29.05	11	29.10	29.15	-9	5,075	-0.18%
2021/01/27	8	29.16	1	29.15	29.10	7	5,067	0.14%
2021/01/26	3	29.28	0	0.00	29.25	3	5,067	0.06%
2021/01/25	4	29.10	3	29.33	29.45	1	5,073	0.02%
2021/01/22	12	29.14	1	29.05	29.25	11	5,097	0.22%
2021/01/21	15	29.72	2	29.70	29.60	13	5,041	0.26%
2021/01/20	12	29.91	1	30.00	29.85	11	5,065	0.22%
2021/01/19	2	30.10	0	0.00	30.20	2	5,007	0.04%
2021/01/18	0	0.00	1	30.10	30.15	-1	5,014	-0.02%
2021/01/15	1	30.05	7	30.08	30.25	-6	5,016	-0.12%
2021/01/14	11	30.08	0	0.00	30.15	11	4,991	0.22%
2021/01/13	6	30.16	0	0.00	30.15	6	4,957	0.12%
2021/01/12	15	30.16	0	0.00	30.15	15	4,931	0.30%
2021/01/11	3.1	30.37	0	0.00	30.30	3.1	4,918	0.06%
2021/01/08	2	30.30	0	0.00	30.50	2	4,907	0.04%
2021/01/07	3	30.37	31	30.42	30.55	-28	4,895	-0.57%
2021/01/06	31	30.70	3	30.72	30.60	28	4,853	0.58%
2021/01/05	13	30.96	1	30.95	30.85	12	4,823	0.25%
2020/12/31	2	31.20	0	0.00	31.05	2	4,815	0.04%
2020/12/30	6	31.09	2	31.08	31.05	4	4,793	0.08%
2020/12/29	0	0.00	8.5	30.76	30.95	-8.5	4,790	-0.18%
2020/12/25	1	30.90	0	0.00	30.80	1	4,768	0.02%
2020/12/23	2	30.43	0	0.00	30.45	2	4,732	0.04%
2020/12/21	0	0.00	5	30.80	30.70	-5	4,825	-0.10%
2020/12/18	0.5	30.50	0	0.00	30.30	0.5	4,848	0.01%
2020/12/17	16	30.35	2	30.35	30.30	14	4,900	0.29%
2020/12/16	2	30.08	0	0.00	30.05	2	4,984	0.04%
2020/12/15	8	30.01	1	30.05	29.90	7	5,279	0.13%
2020/12/14	9	30.04	0	0.00	30.00	9	5,311	0.17%
2020/12/11	3	30.12	2	30.05	30.00	1	5,366	0.02%
2020/12/10	1	30.35	1	30.65	30.50	0	5,497	0.00%
2020/12/09	20	30.42	0	0.00	30.35	20	5,656	0.35%
2020/12/08	13	30.60	0	0.00	30.60	13	5,620	0.23%
2020/12/07	17	30.72	0	0.00	30.70	17	5,567	0.31%
2020/12/04	25	30.82	0	0.00	30.90	25	5,501	0.45%
2020/12/03	17	30.80	0	0.00	30.90	17	5,452	0.31%
2020/12/02	8	30.98	0	0.00	30.95	8	5,401	0.15%
2020/12/01	1	30.95	0	0.00	31.05	1	5,367	0.02%
2020/11/30	18	31.12	1	31.40	30.65	17	5,328	0.32%
2020/11/27	5	31.35	2.3	31.47	31.25	2.7	4,047	0.07%
2020/11/26	4	31.33	1	31.35	31.35	3	4,008	0.07%
2020/11/23	0	0.00	1	32.00	31.90	-1	3,996	-0.03%
2020/11/19	0	0.00	1	32.15	31.90	-1	4,005	-0.02%
2020/11/18	0	0.00	6	32.14	32.20	-6	4,003	-0.15%
2020/11/17	1	31.60	1	31.70	31.90	0	4,001	0.00%
2020/11/16	1	31.85	0	0.00	31.65	1	4,028	0.02%
2020/11/12	5	32.20	0	0.00	32.25	5	4,011	0.12%
2020/11/11	0	0.00	3	32.38	32.60	-3	4,016	-0.07%
2020/11/10	0	0.00	6	31.59	31.75	-6	3,925	-0.15%
2020/11/09	7	31.16	2	31.40	31.10	5	3,873	0.13%
2020/11/05	1	31.20	0	0.00	31.35	1	3,853	0.03%
2020/11/04	4	31.34	0	0.00	31.40	4	3,865	0.10%
2020/10/30	1	31.10	0	0.00	31.25	1	3,877	0.03%
2020/10/29	5	31.45	0	0.00	31.40	5	3,850	0.13%
2020/10/28	14	32.06	1	32.20	31.90	13	3,859	0.34%
2020/10/21	1	31.20	0	0.00	31.30	1	3,896	0.03%
2020/10/20	1	31.05	0	0.00	31.15	1	3,922	0.03%
2020/10/15	1	31.30	0	0.00	31.05	1	3,968	0.03%
2020/10/14	0	0.00	2	31.25	31.10	-2	3,966	-0.05%
2020/10/13	1	31.25	10	31.30	31.25	-9	3,938	-0.23%
2020/10/08	1	31.60	30	31.40	31.90	-29	3,958	-0.73%
2020/10/06	0	0.00	4	31.65	31.60	-4	4,149	-0.10%
2020/10/05	1	31.40	0	0.00	31.20	1	4,243	0.02%
2020/09/28	2	31.33	0	0.00	31.40	2	4,530	0.04%
2020/09/25	2	31.10	14	31.03	30.90	-12	4,578	-0.26%
2020/09/24	8	30.84	1	30.75	30.65	7	4,581	0.15%
2020/09/23	13	31.52	8	31.59	31.45	5	4,546	0.11%
2020/09/22	9	32.11	3	32.27	32.05	6	4,522	0.13%
2020/09/21	4	33.51	2	33.00	33.00	2	4,590	0.04%
2020/09/18	21	33.81	39	33.84	34.00	-18	4,810	-0.37%
2020/09/17	2	33.20	5	33.16	33.25	-3	4,801	-0.06%
2020/09/16	38.2	32.74	6	33.10	32.80	32.2	5,036	0.64%
2020/09/15	61.1	33.13	22	33.12	33.10	39.1	5,272	0.74%
2020/09/14	7	32.41	5	31.53	32.50	2	5,275	0.04%
2020/09/11	0	0.00	1	31.15	31.00	-1	5,192	-0.02%
2020/09/10	3	30.73	4	30.85	30.70	-1	5,252	-0.02%
2020/09/09	0	0.00	3	30.85	30.90	-3	5,324	-0.06%
2020/09/08	4	30.80	0	0.00	30.65	4	5,371	0.07%
2020/09/07	1	30.95	0	0.00	31.00	1	5,388	0.02%
2020/09/02	4	30.75	0	0.00	30.70	4	5,721	0.07%
2020/09/01	6	31.11	5	31.15	31.15	1	5,800	0.02%
2020/08/28	1	30.70	0	0.00	30.70	1	5,793	0.02%
2020/08/27	1	30.90	0	0.00	30.85	1	5,828	0.02%
2020/08/26	0	0.00	1	31.10	31.20	-1	5,865	-0.02%
2020/08/21	10	30.52	0	0.00	30.50	10	5,929	0.17%
2020/08/20	0	0.00	24	30.74	30.35	-24	5,925	-0.41%
2020/08/19	1	31.05	0	0.00	31.05	1	5,888	0.02%
2020/08/17	0	0.00	1	30.65	31.00	-1	5,846	-0.02%
2020/08/13	1	30.20	0	0.00	30.30	1	5,809	0.02%
2020/08/12	1	30.35	0	0.00	30.25	1	5,798	0.02%
2020/08/11	22	30.96	0	0.00	30.85	22	5,767	0.38%
2020/08/06	1.5	30.52	0	0.00	30.55	1.5	5,743	0.03%
2020/08/05	1	30.05	0	0.00	30.50	1	5,736	0.02%
2020/08/04	1	29.95	0	0.00	30.00	1	5,699	0.02%
2020/08/03	23	30.06	7	29.80	29.80	16	5,688	0.28%
2020/07/31	2	30.30	0	0.00	30.20	2	5,647	0.04%
2020/07/30	1	30.10	0	0.00	30.65	1	5,623	0.02%
2020/07/29	1	30.00	0	0.00	30.00	1	5,605	0.02%
2020/07/28	2	30.13	5	30.10	30.20	-3	5,587	-0.05%
2020/07/27	3	30.82	5	30.55	30.55	-2	5,563	-0.04%
2020/07/24	1	31.15	0	0.00	31.25	1	5,533	0.02%
2020/07/23	6	31.50	1	31.55	31.65	5	5,508	0.09%
2020/07/22	1	32.00	1	31.95	31.95	0	5,498	0.00%
2020/07/21	3	32.10	0	0.00	32.10	3	5,463	0.05%
2020/07/20	12	32.30	0	0.00	32.00	12	5,458	0.22%
2020/07/17	1	32.85	0	0.00	32.85	1	5,433	0.02%
2020/07/16	3	32.73	0	0.00	32.55	3	5,448	0.06%
2020/07/15	1	32.60	6	33.06	32.60	-5	5,407	-0.09%
2020/07/13	11	32.93	0	0.00	33.40	11	5,369	0.20%
2020/07/10	5	36.46	11	36.45	36.25	-6	5,179	-0.12%
2020/07/09	1	37.35	1	37.10	36.90	0	5,054	0.00%
2020/07/07	1	37.15	4	37.10	37.10	-3	4,801	-0.06%
2020/07/06	10	37.45	1	37.55	37.55	9	4,715	0.19%
2020/07/03	9	37.26	0	0.00	37.35	9	4,663	0.19%
2020/07/02	2	37.30	5	37.05	37.35	-3	4,630	-0.06%
2020/07/01	4	36.79	2	36.85	36.85	2	4,606	0.04%
2020/06/30	12	36.72	5	36.60	36.40	7	4,573	0.15%
2020/06/29	12	36.65	1	36.70	36.50	11	4,439	0.25%
2020/06/24	16	37.87	0	0.00	37.25	16	4,125	0.39%
2020/06/23	5	38.50	0	0.00	38.10	5	3,817	0.13%
2020/06/22	11	39.13	0	0.00	38.55	11	3,485	0.32%
2020/06/19	14	38.76	11	38.68	39.95	3	3,161	0.09%
2020/06/18	11	39.01	2	39.10	39.25	9	2,893	0.31%
2020/06/16	1	37.75	0	0.00	38.00	1	2,741	0.04%
2020/06/15	10	37.87	0	0.00	37.55	10	2,715	0.37%
2020/06/12	6	38.71	5	38.49	38.40	1	2,695	0.04%
2020/06/11	1	39.40	1	39.50	39.65	0	2,679	0.00%
2020/06/10	2	39.45	136	39.49	39.70	-134	2,603	-5.15%	大賣/鉅額交易
2020/06/09	0	0.00	28	39.19	39.45	-28	2,523	-1.11%
2020/06/08	4	38.55	6	38.38	38.55	-2	2,418	-0.08%
2020/06/05	0	0.00	5	37.28	37.50	-5	2,338	-0.21%
2020/06/04	5	36.30	5	36.55	36.55	0	2,266	0.00%
2020/06/03	0	0.00	2	36.18	36.05	-2	2,248	-0.09%
2020/06/02	0	0.00	7	35.48	35.55	-7	2,204	-0.32%
2020/06/01	2	34.70	0	0.00	34.70	2	2,134	0.09%
2020/05/29	1	34.30	0	0.00	34.20	1	2,112	0.05%
2020/05/27	0	0.00	1	34.45	34.75	-1	2,021	-0.05%
2020/05/26	0	0.00	1	34.30	34.25	-1	2,015	-0.05%
2020/05/25	0	0.00	3	33.87	34.05	-3	2,010	-0.15%
2020/05/22	1	33.85	1	33.90	33.80	0	2,005	0.00%
2020/05/20	0	0.00	1	34.00	33.95	-1	1,993	-0.05%
2020/05/15	3	33.53	0	0.00	33.90	3	1,985	0.15%
2020/05/13	2	33.35	0	0.00	33.90	2	1,942	0.10%
2020/05/12	2	33.38	5	33.45	33.30	-3	1,933	-0.16%
2020/05/11	51	33.80	0	0.00	33.65	51	1,913	2.67%
2020/05/08	0	0.00	0.9	33.70	33.60	-0.9	1,899	-0.05%
2020/05/07	1	33.25	0	0.00	33.25	1	1,896	0.05%
2020/05/06	1	33.05	5	33.25	33.20	-4	1,905	-0.21%
2020/05/05	1	33.10	2	33.15	33.40	-1	1,905	-0.05%
2020/05/04	15	33.24	0	0.00	33.35	15	1,914	0.78%
2020/04/30	0	0.00	7	34.00	34.05	-7	1,900	-0.37%
2020/04/28	2	32.90	0	0.00	32.90	2	1,885	0.11%
2020/04/27	6	32.29	0	0.00	32.30	6	1,918	0.31%
2020/04/24	79	31.14	0	0.00	31.10	79	1,888	4.18%
2020/04/23	16	31.49	0	0.00	31.15	16	1,880	0.85%
2020/04/22	1	31.00	0	0.00	31.20	1	1,859	0.05%
2020/04/21	2	31.68	0	0.00	31.20	2	1,846	0.11%
2020/04/20	2	31.90	0	0.00	32.05	2	1,821	0.11%
2020/04/17	2	32.00	0	0.00	31.90	2	1,815	0.11%
2020/04/16	5	31.95	1	31.95	32.00	4	1,798	0.22%
2020/04/15	0	0.00	5	32.55	32.20	-5	1,782	-0.28%
2020/04/10	1	32.05	0	0.00	32.10	1	1,785	0.06%
2020/04/09	1	32.15	1	32.10	32.15	0	1,791	0.00%
2020/04/07	3	32.17	1	32.15	32.15	2	1,768	0.11%
2020/03/30	1	30.45	0	0.00	30.60	1	1,709	0.06%
2020/03/26	2	30.55	0	0.00	30.75	2	1,684	0.12%
2020/03/25	3	30.25	0	0.00	30.55	3	1,703	0.18%
2020/03/24	0	0.00	1	29.85	29.85	-1	1,693	-0.06%
2020/03/23	0	0.00	5	27.60	28.40	-5	1,683	-0.30%
2020/03/19	7	27.46	3	27.30	27.95	4	1,652	0.24%
2020/03/17	3	29.35	3	29.15	29.15	0	1,556	0.00%
2020/03/16	1	30.00	0	0.00	29.60	1	1,515	0.07%
2020/03/13	1	28.20	5	28.10	28.80	-4	1,460	-0.27%
2020/03/12	2	30.95	0	0.00	30.80	2	1,398	0.14%
2020/03/10	2	32.30	0	0.00	32.90	2	1,327	0.15%
2020/03/03	3	33.45	0	0.00	33.60	3	1,275	0.24%
2020/02/17	2	33.98	0	0.00	33.90	2	1,256	0.16%
2020/02/12	0	0.00	1	33.70	33.65	-1	1,282	-0.08%
2020/02/11	0	0.00	10	33.65	33.65	-10	1,296	-0.77%
2020/02/07	0	0.00	10	33.85	33.90	-10	1,302	-0.77%
2020/02/06	0	0.00	1	33.90	34.20	-1	1,298	-0.08%
2020/02/04	1	33.25	0	0.00	34.00	1	1,292	0.08%
2020/02/03	0	0.00	1	33.45	33.50	-1	1,312	-0.08%
2020/01/30	3	33.33	0	0.00	33.50	3	1,308	0.23%
2020/01/20	1	34.25	0	0.00	34.40	1	1,261	0.08%
2020/01/14	0	0.00	1	34.30	34.35	-1	1,274	-0.08%
2020/01/13	1	34.10	1	34.30	34.35	0	1,287	0.00%
2020/01/09	0	0.00	1	34.20	34.10	-1	1,301	-0.08%
2020/01/07	1	34.15	0	0.00	34.25	1	1,276	0.08%
2020/01/03	10	34.20	0	0.00	34.25	10	1,289	0.78%
2019/12/31	1	34.10	0	0.00	34.20	1	1,275	0.08%
2019/12/30	10	34.20	0	0.00	34.20	10	1,270	0.79%
2019/12/16	0	0.00	2	34.28	34.30	-2	1,309	-0.15%
2019/12/13	1	33.85	0	0.00	33.80	1	1,304	0.08%
2019/12/11	1	33.80	0	0.00	33.85	1	1,310	0.08%
2019/12/06	1	33.75	0	0.00	33.85	1	1,339	0.07%
2019/12/05	1	33.60	0	0.00	33.65	1	1,360	0.07%
2019/12/04	1	33.60	0	0.00	33.55	1	1,369	0.07%
2019/12/03	1	33.70	0	0.00	33.80	1	1,362	0.07%
2019/12/02	1	33.80	0	0.00	33.80	1	1,378	0.07%
2019/11/27	0	0.00	1	34.45	34.55	-1	1,395	-0.07%
2019/11/25	0	0.00	3	34.12	34.15	-3	1,354	-0.22%
2019/11/21	5	33.91	0	0.00	33.85	5	1,396	0.36%
2019/11/13	1	33.95	0	0.00	33.90	1	1,398	0.07%
2019/11/12	1	34.05	2	34.13	34.25	-1	1,392	-0.07%
2019/11/06	1	34.90	0	0.00	34.80	1	1,378	0.07%
2019/10/25	0	0.00	3	35.10	35.15	-3	1,362	-0.22%
2019/10/23	0	0.00	1	34.90	34.85	-1	1,378	-0.07%
2019/10/22	8	35.23	0	0.00	35.15	8	1,382	0.58%
2019/10/21	0	0.00	3	35.05	35.20	-3	1,387	-0.22%
2019/10/18	2	34.70	0	0.00	34.75	2	1,377	0.15%
2019/10/15	0	0.00	5	34.60	34.70	-5	1,427	-0.35%
2019/10/08	1	34.35	2	34.40	34.45	-1	1,457	-0.07%
2019/10/07	0.5	34.30	0	0.00	34.30	0.5	1,473	0.03%
2019/10/04	1	33.90	0	0.00	34.05	1	1,485	0.07%
2019/10/03	1	33.85	0	0.00	33.90	1	1,491	0.07%
2019/09/27	3	33.70	0	0.00	33.80	3	1,498	0.20%
2019/09/26	3	33.65	0	0.00	33.70	3	1,497	0.20%
2019/09/25	1	33.90	0	0.00	33.90	1	1,473	0.07%
2019/09/24	6	34.38	0	0.00	34.35	6	1,439	0.42%
2019/09/18	0	0.00	1	34.85	34.70	-1	1,457	-0.07%
2019/09/16	4	34.84	0	0.00	34.95	4	1,488	0.27%
2019/09/10	0	0.00	10	34.84	34.70	-10	1,529	-0.65%
2019/09/09	0	0.00	10	34.85	34.80	-10	1,546	-0.65%
2019/09/03	0	0.00	1	34.05	33.95	-1	1,536	-0.07%
2019/08/30	20	33.80	2	33.90	34.05	18	1,540	1.17%
2019/08/29	3	33.72	0	0.00	33.65	3	1,551	0.19%
2019/08/27	1	34.10	0	0.00	34.20	1	1,551	0.06%
2019/08/26	1	34.50	0	0.00	34.40	1	1,531	0.07%
2019/08/21	0	0.00	1	34.70	34.75	-1	1,591	-0.06%
2019/08/19	1	34.80	1	34.80	34.80	0	1,582	0.00%
2019/08/16	0.5	33.95	0	0.00	33.95	0.5	1,582	0.03%
2019/08/13	0	0.00	1	34.00	33.90	-1	1,594	-0.06%
2019/08/08	1	34.20	0	0.00	34.40	1	1,622	0.06%
2019/08/07	1	33.70	0	0.00	33.75	1	1,624	0.06%
2019/08/06	1	33.60	0	0.00	33.40	1	1,628	0.06%
2019/08/05	1	33.85	0	0.00	33.85	1	1,610	0.06%
2019/08/01	1	34.95	0	0.00	34.95	1	1,625	0.06%
2019/07/30	1	35.80	0	0.00	35.70	1	1,671	0.06%
2019/07/24	4	35.70	0	0.00	35.60	4	1,737	0.23%
2019/07/23	0	0.00	10	35.90	35.80	-10	1,756	-0.57%
2019/07/22	1	36.25	0	0.00	36.15	1	1,749	0.06%
2019/07/19	0	0.00	1	36.80	36.50	-1	1,754	-0.06%
2019/07/18	1	36.35	0	0.00	36.45	1	1,756	0.06%
2019/07/17	3	36.42	0	0.00	36.50	3	1,749	0.17%
2019/07/16	0	0.00	0	39.40	39.40	0	1,678	0.00%
2019/07/15	0	0.00	11	39.12	39.35	-11	1,654	-0.66%
2019/07/12	2	39.15	0	0.00	39.15	2	1,643	0.12%
2019/07/11	0	0.00	1	39.35	39.30	-1	1,639	-0.06%
2019/07/09	3	38.85	1	38.80	38.80	2	1,638	0.12%
2019/07/08	0	0.00	2	38.80	38.80	-2	1,644	-0.12%
2019/07/05	10	38.60	0	0.00	38.90	10	1,678	0.60%
2019/07/04	1	38.70	0	0.00	38.80	1	1,704	0.06%
2019/07/02	5	38.85	3	39.00	39.00	2	1,716	0.12%
2019/07/01	3	38.80	0	0.00	38.65	3	1,743	0.17%
2019/06/28	10	39.48	0	0.00	39.10	10	1,749	0.57%
2019/06/25	0	0.00	1	40.10	40.25	-1	1,761	-0.06%
2019/06/24	0	0.00	1	39.75	40.00	-1	1,759	-0.06%
2019/06/14	1	38.10	0	0.00	38.00	1	1,736	0.06%
2019/05/31	0	0.00	4	38.10	38.90	-4	1,882	-0.21%
2019/05/30	1	38.35	0	0.00	38.15	1	1,883	0.05%
2019/05/29	7	38.18	2	37.95	37.95	5	1,925	0.26%
2019/05/28	0	0.00	1	38.20	38.40	-1	1,962	-0.05%
2019/05/16	0	0.00	2	37.08	37.35	-2	2,074	-0.10%
2019/05/08	1	37.55	1	37.90	37.80	0	2,089	0.00%
2019/05/02	1	37.30	0	0.00	37.25	1	2,021	0.05%
2019/04/16	1	36.00	0	0.00	36.05	1	1,997	0.05%
2019/03/29	0	0.00	2	36.68	36.80	-2	1,834	-0.11%
2019/03/21	1	36.30	0	0.00	36.30	1	1,902	0.05%
2019/03/19	0	0.00	10	36.65	36.70	-10	1,917	-0.52%
2019/03/18	2	36.80	0	0.00	36.90	2	1,890	0.11%
2019/03/15	8	36.90	0	0.00	36.80	8	1,880	0.43%
2019/03/13	2	36.35	0	0.00	36.15	2	1,770	0.11%
2019/03/08	0	0.00	1	36.00	35.90	-1	1,777	-0.06%
2019/03/07	0	35.80	0	0.00	35.80	0	1,809	0.00%
2019/03/05	1	35.40	0	0.00	35.45	1	1,754	0.06%
2019/02/15	0	0.00	1	34.80	34.90	-1	1,497	-0.07%
2019/02/14	10	34.50	0	0.00	34.50	10	1,491	0.67%
2019/02/11	0	0.00	5	35.30	35.05	-5	1,450	-0.34%
2019/01/25	5	35.11	0	0.00	35.10	5	1,419	0.35%
2019/01/24	1	35.35	1	35.50	35.65	0	1,396	0.00%
2019/01/16	0	0.00	3	35.15	34.85	-3	1,464	-0.20%
2019/01/14	0	0.00	3	35.00	35.35	-3	1,473	-0.20%
2019/01/11	6	34.60	0	0.00	34.70	6	1,480	0.41%
2019/01/07	0	0.00	7	34.51	35.00	-7	1,504	-0.47%
2019/01/02	7	33.87	0	0.00	33.85	7	1,639	0.43%
2018/12/28	0	0.00	5	33.98	34.55	-5	1,647	-0.30%
2018/12/27	0	0.00	3	33.95	33.80	-3	1,671	-0.18%
2018/12/25	3	34.10	0	0.00	33.90	3	1,700	0.18%
2018/12/21	3	35.13	0	0.00	35.65	3	1,754	0.17%
2018/12/18	1	35.70	1	36.30	35.60	0	1,804	0.00%
2018/12/17	1	34.75	0	0.00	34.90	1	1,829	0.05%
2018/12/12	1	33.60	0	0.00	34.20	1	1,827	0.05%
2018/12/10	0	0.00	2	33.58	33.60	-2	1,862	-0.11%
2018/12/07	0	0.00	3	33.50	33.50	-3	1,902	-0.16%
2018/12/06	1	33.30	0	0.00	33.30	1	1,929	0.05%
2018/12/05	0	0.00	8	33.65	33.70	-8	1,927	-0.42%
2018/12/04	1	33.40	0	0.00	33.50	1	1,940	0.05%
2018/12/03	3	33.50	2	33.80	33.50	1	1,929	0.05%
2018/11/30	1	33.45	0	0.00	33.60	1	1,915	0.05%
2018/11/29	1	33.55	0	0.00	33.50	1	1,888	0.05%
2018/11/28	7	33.47	0	0.00	33.60	7	1,893	0.37%
2018/11/27	3	33.50	0	0.00	33.60	3	1,893	0.16%
2018/11/26	0	0.00	2	34.00	34.00	-2	1,910	-0.10%
2018/11/23	0	0.00	1	34.00	34.00	-1	1,911	-0.05%
2018/11/22	5	33.70	0	0.00	33.70	5	1,916	0.26%
2018/11/21	3	33.50	0	0.00	33.70	3	1,950	0.15%
2018/11/13	0	0.00	1	34.45	34.35	-1	2,062	-0.05%
2018/11/07	1	33.85	0	0.00	34.10	1	2,033	0.05%
2018/10/03	0	0.00	1	36.45	36.45	-1	1,823	-0.05%
2018/09/21	0	0.00	5	36.74	37.95	-5	1,674	-0.30%
2018/09/18	0	0.00	1	35.55	35.55	-1	1,571	-0.06%
2018/09/04	1	35.05	0	0.00	35.10	1	1,537	0.07%
2018/09/03	2	35.30	0	0.00	35.25	2	1,546	0.13%
2018/08/27	5	34.20	6	34.92	35.55	-1	1,554	-0.06%
2018/08/23	0	0.00	1	33.20	33.60	-1	1,604	-0.06%
2018/08/10	0	0.00	5	32.50	32.50	-5	1,719	-0.29%
2018/07/18	1	31.95	0	0.00	31.95	1	1,920	0.05%
2018/06/05	0	0.00	6	35.40	35.65	-6	1,643	-0.37%
2018/06/04	0	0.00	1	35.20	35.30	-1	1,609	-0.06%
2018/05/18	0	0.00	5	34.10	34.15	-5	1,352	-0.37%
2018/05/16	0	0.00	9	33.43	33.50	-9	1,303	-0.69%
2018/05/14	0	0.00	5	32.90	32.95	-5	1,281	-0.39%
2018/05/09	1	33.00	0	0.00	33.25	1	1,202	0.08%
2018/05/04	5	32.60	0	0.00	32.50	5	1,159	0.43%
2018/05/03	0	0.00	5	34.10	33.45	-5	1,109	-0.45%
2018/04/20	0	0.00	1	33.00	33.00	-1	1,015	-0.10%
2018/04/11	15	32.40	0	0.00	32.40	15	988	1.52%
2018/03/30	0	0.00	1	32.20	32.15	-1	985	-0.10%
2018/03/20	1	31.65	0	0.00	31.70	1	1,056	0.09%
2018/03/19	10	31.90	10	31.75	31.70	0	1,058	0.00%
2018/03/16	4	31.21	0	0.00	31.25	4	1,051	0.38%
2018/03/13	0	0.00	1	31.35	31.35	-1	1,039	-0.10%
2018/03/05	1	30.85	0	0.00	30.80	1	1,292	0.08%
2018/01/29	0	0.00	0.5	32.70	32.75	-0.5	1,283	-0.04%
2018/01/19	0	0.00	1	32.55	32.55	-1	1,279	-0.08%
2018/01/16	1	32.20	0	0.00	32.40	1	1,262	0.08%
2018/01/15	1	32.35	0	0.00	32.45	1	1,257	0.08%
2018/01/11	1	32.20	0	0.00	32.15	1	1,263	0.08%
2018/01/10	2	32.30	0	0.00	32.40	2	1,277	0.16%
2018/01/08	0	0.00	3	31.95	32.10	-3	1,275	-0.24%
2018/01/02	0	0.00	2	31.35	31.30	-2	1,285	-0.16%