福懋 (1434)-元富-大昌券商分點個股進出

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
22.55
漲跌
▼0.10
漲幅
-0.44%
成交量
659張
產業
上市紡織類股
440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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/06/04	0.1	22.65	0	0.00	22.65	0.1	1,293	0.00%
2024/06/03	1.1	22.80	0	0.00	22.95	1.1	1,320	0.08%
2024/05/31	10	22.85	0	0.00	23.00	10	1,329	0.75%
2024/05/30	7.1	22.69	0	0.00	22.55	7.1	1,312	0.54%
2024/05/29	20	23.03	0	0.00	23.00	20	1,304	1.53%
2024/05/28	20	23.20	0	0.00	23.25	20	1,292	1.55%
2024/05/27	21	23.17	0	0.00	23.20	21	1,294	1.62%
2024/05/24	0.1	23.40	0	0.00	23.25	0.1	1,293	0.01%
2024/05/22	5	23.70	0	0.00	23.70	5	1,277	0.39%
2024/05/21	1	23.70	0	0.00	23.70	1	1,278	0.08%
2024/05/20	0.1	23.95	0	0.00	24.00	0.1	1,274	0.01%
2024/05/17	0.1	23.90	0	0.00	23.90	0.1	1,271	0.01%
2024/05/14	0	23.55	0	0.00	23.60	0	1,254	0.00%
2024/05/10	0.4	23.30	0	0.00	23.40	0.4	1,240	0.03%
2024/05/08	0.5	23.00	0	0.00	22.85	0.5	1,221	0.04%
2024/04/29	0	22.90	0	0.00	23.10	0	1,198	0.00%
2024/04/19	15	22.05	0	0.00	22.05	15	1,277	1.17%
2024/04/10	0.2	22.80	0	0.00	22.75	0.2	1,175	0.02%
2024/04/09	0	0.00	2	22.65	22.70	-2	1,171	-0.17%
2024/03/22	1	22.10	0	0.00	22.10	1	1,252	0.08%
2024/03/13	0	22.70	0	0.00	22.55	0	1,187	0.00%
2024/03/11	0.4	22.80	0	0.00	22.65	0.4	1,173	0.04%
2024/03/08	0.1	22.90	0	0.00	22.80	0.1	1,157	0.00%
2024/03/07	20.1	23.10	0	0.00	23.05	20.1	1,131	1.77%
2024/03/06	0.2	23.40	0	0.00	23.25	0.2	1,111	0.02%
2024/03/05	0	23.45	0	0.00	23.35	0	1,116	0.00%
2024/03/04	2	23.45	0	0.00	23.50	2	1,115	0.18%
2024/02/27	5.1	23.60	0	0.00	23.60	5.1	1,105	0.46%
2024/02/26	0.1	23.80	0	0.00	23.75	0.1	1,104	0.00%
2024/02/19	0	0.00	2	23.85	24.05	-2	1,151	-0.17%
2024/02/16	0	23.80	0	0.00	23.75	0	1,165	0.00%
2024/02/15	0.3	23.75	0	0.00	23.80	0.3	1,170	0.02%
2024/01/29	0.1	24.35	0	0.00	24.20	0.1	1,190	0.01%
2024/01/25	5	23.85	0	0.00	23.95	5	1,195	0.42%
2024/01/23	20	23.60	0	0.00	23.70	20	1,187	1.68%
2024/01/22	7.1	23.60	0	0.00	23.55	7.1	1,177	0.60%
2024/01/19	39.1	23.66	4	23.70	23.75	35.1	1,168	3.00%
2024/01/18	9.1	23.70	0	0.00	23.80	9.1	1,160	0.78%
2024/01/16	1.3	24.56	0	0.00	24.50	1.3	1,081	0.12%
2024/01/10	0.3	25.17	0	0.00	25.05	0.3	1,027	0.03%
2024/01/05	0	0.00	0.2	25.20	25.15	-0.2	1,032	-0.02%
2024/01/03	0	0.00	3	25.10	25.10	-3	1,053	-0.28%
2024/01/02	0.1	25.20	0	0.00	25.10	0.1	1,038	0.01%
2023/12/29	0.3	25.25	0	0.00	25.20	0.3	1,023	0.02%
2023/12/28	7.1	25.10	0	0.00	25.15	7.1	1,034	0.68%
2023/12/26	1	25.10	10	25.15	25.25	-9	984	-0.91%
2023/12/22	63	25.25	0	0.00	25.20	63	959	6.56%
2023/12/21	0.1	25.40	0	0.00	25.25	0.1	956	0.01%
2023/12/19	1	25.30	0	0.00	25.30	1	949	0.11%
2023/12/18	0.2	25.50	0	0.00	25.50	0.2	952	0.02%
2023/12/08	0.1	25.52	0	0.00	25.55	0.1	937	0.01%
2023/12/07	0	25.58	0	0.00	25.45	0	932	0.00%
2023/12/04	0.1	25.80	0	0.00	25.70	0.1	922	0.01%
2023/11/20	0	25.30	0	0.00	25.40	0	894	0.00%
2023/11/17	0.2	25.45	0.1	25.45	25.30	0.1	901	0.01%
2023/11/14	0	25.30	0	0.00	25.30	0	866	0.00%
2023/11/13	1	25.30	0	0.00	25.35	1	878	0.11%
2023/11/09	1	25.41	0	0.00	25.40	1	865	0.12%
2023/11/08	0	0.00	1	25.65	25.45	-1	856	-0.12%
2023/11/07	0	0.00	5	25.35	25.35	-5	843	-0.59%
2023/10/31	0	25.25	0.2	25.30	25.20	-0.2	853	-0.02%
2023/10/27	0	0.00	1	25.40	25.45	-1	872	-0.11%
2023/10/26	4.1	25.10	0	0.00	25.10	4.1	894	0.45%
2023/10/25	0	0.00	1	25.35	25.30	-1	905	-0.11%
2023/10/24	0.1	25.30	0	0.00	25.30	0.1	949	0.01%
2023/10/18	0	25.65	0	0.00	25.45	0	1,076	0.00%
2023/10/17	0.2	25.40	0	0.00	25.40	0.2	1,101	0.02%
2023/10/05	0	0.00	8	25.30	25.40	-8	1,244	-0.64%
2023/10/04	0	25.35	0	0.00	25.20	0	1,246	0.00%
2023/10/03	0	25.45	0	0.00	25.45	0	1,247	0.00%
2023/09/28	45	25.46	0	0.00	25.45	45	1,294	3.48%
2023/09/27	0.1	25.47	0	0.00	25.45	0.1	1,302	0.01%
2023/09/26	1	25.45	0	0.00	25.60	1	1,298	0.08%
2023/09/25	1	25.55	0	0.00	25.45	1	1,295	0.08%
2023/09/22	1	25.50	0	0.00	25.50	1	1,293	0.08%
2023/09/21	1	25.50	0	0.00	25.50	1	1,298	0.08%
2023/09/19	55.1	25.80	5	25.80	25.65	50.1	1,282	3.91%
2023/09/18	0.2	26.00	0	0.00	25.85	0.2	1,279	0.02%
2023/09/15	0.1	25.90	0	0.00	25.80	0.1	1,284	0.00%
2023/09/14	0.1	25.85	0	0.00	25.70	0.1	1,264	0.00%
2023/09/12	5.1	25.75	0	0.00	25.80	5.1	1,287	0.39%
2023/09/06	0	25.70	0	0.00	25.65	0	1,289	0.00%
2023/09/04	100	25.80	0	0.00	25.85	100	1,289	7.76%
2023/09/01	0.1	25.75	0	0.00	25.75	0.1	1,288	0.00%
2023/08/31	1.1	25.51	0	0.00	25.50	1.1	1,275	0.08%
2023/08/30	0.1	25.65	0	0.00	25.65	0.1	1,274	0.00%
2023/08/29	0.1	25.60	0	0.00	25.60	0.1	1,272	0.00%
2023/08/28	1.1	25.51	0	0.00	25.50	1.1	1,265	0.08%
2023/08/25	1	25.45	0	0.00	25.50	1	1,274	0.08%
2023/08/23	13	25.50	0	0.00	25.50	13	1,269	1.02%
2023/08/22	45	25.66	0	0.00	25.60	45	1,256	3.58%
2023/08/21	9	25.73	0	0.00	25.75	9	1,250	0.72%
2023/08/18	20	25.60	0	0.00	25.70	20	1,253	1.60%
2023/08/17	2.2	25.57	0	0.00	25.55	2.2	1,249	0.18%
2023/08/15	0.1	25.90	0	0.00	25.85	0.1	1,230	0.00%
2023/08/14	1	25.95	0	0.00	25.85	1	1,240	0.08%
2023/08/10	1	25.90	0	0.00	26.00	1	1,264	0.08%
2023/08/09	3	26.05	0	0.00	26.00	3	1,258	0.24%
2023/08/04	0.1	26.05	0	0.00	26.10	0.1	1,260	0.00%
2023/08/01	0	0.00	3	25.90	25.95	-3	1,293	-0.23%
2023/07/31	10	25.80	0	0.00	25.75	10	1,299	0.77%
2023/07/28	10.1	25.80	0	0.00	25.95	10.1	1,269	0.79%
2023/07/27	25	25.71	0	0.00	25.80	25	1,251	2.00%
2023/07/26	3.1	25.74	0	0.00	25.75	3.1	1,217	0.25%
2023/07/25	0	0.00	2	25.75	25.85	-2	1,201	-0.17%
2023/07/24	0.1	25.95	0	0.00	25.70	0.1	1,175	0.00%
2023/07/21	27.1	26.00	0	0.00	26.00	27.1	1,139	2.38%
2023/07/20	0.1	26.19	0	0.00	26.15	0.1	1,104	0.01%
2023/07/19	0	26.30	0	0.00	26.20	0	1,081	0.00%
2023/07/18	1.1	26.36	0	0.00	26.35	1.1	1,073	0.10%
2023/07/17	2.2	27.70	0	0.00	27.70	2.2	1,023	0.22%
2023/07/14	5.1	27.60	0	0.00	27.60	5.1	990	0.51%
2023/07/10	16.1	27.50	0	0.00	27.45	16.1	960	1.67%
2023/07/03	5	28.00	0	0.00	28.00	5	909	0.55%
2023/06/30	5	28.00	0	0.00	28.00	5	915	0.55%
2023/06/28	0	0.00	1	28.05	28.10	-1	913	-0.11%
2023/06/20	2	28.05	0	0.00	28.00	2	953	0.21%
2023/06/19	23	28.05	0	0.00	28.00	23	957	2.40%
2023/06/15	3	28.05	0	0.00	28.15	3	940	0.32%
2023/06/05	7	28.15	0	0.00	28.00	7	1,049	0.67%
2023/05/30	1	28.00	0	0.00	28.00	1	1,099	0.09%
2023/05/26	3	27.85	0	0.00	27.95	3	1,114	0.27%
2023/05/24	0	0.00	20	28.00	28.15	-20	1,121	-1.78%
2023/05/22	5	28.09	0	0.00	28.00	5	1,120	0.45%
2023/05/09	0.1	27.75	0	0.00	27.65	0.1	1,109	0.01%
2023/05/08	0	0.00	0	27.60	27.75	0	1,116	0.00%
2023/04/24	0	0.00	3	28.10	28.15	-3	1,089	-0.28%
2023/04/18	0	0.00	30	28.30	28.30	-30	1,090	-2.75%
2023/04/07	0	0.00	0.2	28.15	28.15	-0.2	1,080	-0.01%
2023/03/31	0	0.00	5	28.25	28.10	-5	1,064	-0.47%
2023/03/28	0	0.00	0.2	28.05	28.00	-0.2	1,050	-0.02%
2023/03/27	0	0.00	6	27.90	28.05	-6	1,083	-0.55%
2023/03/15	2	27.60	0	0.00	27.65	2	1,014	0.20%
2023/03/14	0.1	27.65	0	0.00	27.55	0.1	1,013	0.01%
2023/03/10	0	0.00	1	27.80	27.80	-1	997	-0.10%
2023/03/09	0.1	28.25	0	0.00	28.15	0.1	986	0.01%
2023/03/08	0	0.00	10	28.20	28.25	-10	980	-1.02%
2023/03/07	5	28.05	0	0.00	28.15	5	968	0.52%
2023/03/02	0	0.00	0	27.50	27.45	0	907	0.00%
2023/02/24	1	27.55	0	0.00	27.70	1	889	0.11%
2023/02/08	0	0.00	5	27.65	27.65	-5	940	-0.53%
2023/02/01	0	0.00	1	27.20	27.20	-1	912	-0.11%
2023/01/13	0.1	26.91	0	0.00	26.90	0.1	894	0.01%
2023/01/11	0.1	26.95	0	0.00	26.80	0.1	910	0.01%
2023/01/09	0	0.00	4	26.88	26.95	-4	911	-0.44%
2023/01/06	0	0.00	1	26.70	26.75	-1	904	-0.11%
2022/12/30	2	26.65	0	0.00	26.75	2	943	0.21%
2022/12/29	0.1	26.45	0	0.00	26.45	0.1	927	0.01%
2022/12/15	6	26.50	0	0.00	26.45	6	993	0.60%
2022/12/13	4	26.35	0	0.00	26.45	4	991	0.40%
2022/12/01	2	26.65	0	0.00	26.70	2	1,078	0.19%
2022/11/03	0.1	25.75	0	0.00	25.65	0.1	1,219	0.00%
2022/10/28	0.5	25.85	0	0.00	25.55	0.5	1,296	0.04%
2022/10/26	0	0.00	5	25.75	25.80	-5	1,306	-0.38%
2022/10/25	1	25.70	0	0.00	25.65	1	1,309	0.08%
2022/10/20	5	25.60	0	0.00	25.60	5	1,314	0.38%
2022/10/19	0	0.00	3	26.00	25.90	-3	1,316	-0.23%
2022/09/26	0	0.00	5	26.85	26.75	-5	1,276	-0.39%
2022/09/21	0.1	27.15	0	0.00	27.20	0.1	1,297	0.00%
2022/09/16	2	27.15	0	0.00	27.15	2	1,339	0.15%
2022/09/08	3	27.50	0	0.00	27.55	3	1,510	0.20%
2022/09/07	1	26.85	0	0.00	26.85	1	1,491	0.07%
2022/08/30	30	27.30	0	0.00	27.45	30	1,534	1.96%
2022/08/29	0.1	27.40	1	27.30	27.25	-0.9	1,536	-0.06%
2022/08/26	0	0.00	1	27.60	27.65	-1	1,529	-0.07%
2022/08/23	0	0.00	0.1	27.30	27.20	-0.1	1,527	-0.01%
2022/08/17	2	27.20	0.4	27.20	27.15	1.6	1,568	0.10%
2022/08/15	8	27.15	0	0.00	27.10	8	1,576	0.51%
2022/08/12	1	26.85	5	26.95	27.00	-4	1,567	-0.26%
2022/08/09	0	0.00	1	26.90	26.90	-1	1,543	-0.06%
2022/08/04	0	25.75	0	0.00	25.60	0	1,543	0.00%
2022/07/29	0	26.00	0	0.00	25.90	0	1,602	0.00%
2022/07/27	1	25.80	0	0.00	25.80	1	1,604	0.06%
2022/07/26	0	25.80	0	0.00	25.85	0	1,606	0.00%
2022/07/14	0.1	26.20	0	0.00	26.10	0.1	1,663	0.01%
2022/07/13	5	26.15	5	26.20	26.10	0	1,677	0.00%
2022/07/12	4	25.85	0	0.00	26.00	4	1,711	0.23%
2022/07/08	1	26.15	0	0.00	26.10	1	1,729	0.06%
2022/07/05	0	0.00	5	26.85	26.55	-5	1,769	-0.28%
2022/07/01	5	26.75	0	0.00	26.35	5	1,796	0.28%
2022/06/29	1	26.90	0	0.00	26.95	1	1,783	0.06%
2022/06/27	0	0.00	1	27.30	27.15	-1	1,817	-0.06%
2022/06/23	0.1	26.60	0	0.00	26.75	0.1	1,777	0.00%
2022/06/20	3	26.00	0	0.00	25.95	3	1,776	0.17%
2022/06/15	0	0.00	5	26.15	26.10	-5	1,990	-0.25%
2022/06/09	1	26.80	0	0.00	26.70	1	2,094	0.05%
2022/05/30	0	0.00	0	27.05	27.15	0	2,229	0.00%
2022/05/26	0	0.00	0	26.35	26.30	0	2,222	0.00%
2022/05/25	0	0.00	0	26.10	26.05	0	2,261	0.00%
2022/05/24	0	0.00	0	26.05	26.05	0	2,295	0.00%
2022/05/23	1	26.15	0	0.00	26.20	1	2,286	0.04%
2022/05/19	0	0.00	1	26.15	26.35	-1	2,285	-0.04%
2022/05/16	0	0.00	1	26.05	26.25	-1	2,272	-0.04%
2022/05/13	1	26.00	0	0.00	26.00	1	2,262	0.04%
2022/05/12	2	25.80	1	26.10	25.90	1	2,261	0.04%
2022/05/11	0.1	26.30	0	0.00	26.20	0.1	2,242	0.00%
2022/05/09	16.1	26.50	0	0.00	26.50	16.1	2,232	0.72%
2022/05/06	0	27.15	0	0.00	26.90	0	2,209	0.00%
2022/05/05	0.1	27.20	0	0.00	27.25	0.1	2,207	0.00%
2022/04/29	0.1	27.20	0	0.00	27.15	0.1	2,251	0.00%
2022/04/27	9	27.10	0	0.00	27.15	9	2,255	0.40%
2022/04/26	1	27.60	0	0.00	27.50	1	2,235	0.04%
2022/04/22	0	0.00	3	27.75	27.95	-3	2,214	-0.14%
2022/04/19	3	27.55	0	0.00	27.60	3	2,239	0.13%
2022/04/18	0.1	27.68	11	27.60	27.40	-10.9	2,254	-0.49%
2022/04/11	0	28.05	0	0.00	27.85	0	2,230	0.00%
2022/04/06	0	28.25	0	0.00	28.15	0	2,223	0.00%
2022/03/28	0	28.20	0	0.00	28.15	0	3,025	0.00%
2022/03/24	0	28.40	1	28.30	28.25	-1	3,544	-0.03%
2022/03/21	0	28.35	0	0.00	28.30	0	3,829	0.00%
2022/03/18	0.1	28.15	0	0.00	28.05	0.1	3,833	0.00%
2022/03/17	0.1	27.95	0	0.00	28.05	0.1	3,499	0.00%
2022/03/16	2.1	27.95	11	27.90	27.90	-9	3,475	-0.26%
2022/03/14	10	28.03	0	0.00	28.05	10	3,446	0.29%
2022/03/11	0	28.20	0	0.00	28.10	0	3,430	0.00%
2022/03/09	2	28.08	0	0.00	28.10	2	3,477	0.06%
2022/03/08	12.1	28.01	0	0.00	28.05	12.1	3,478	0.35%
2022/02/21	0	0.00	1	28.90	29.00	-1	3,390	-0.03%
2022/02/17	0	29.00	1	28.95	28.90	-1	3,379	-0.03%
2022/02/15	0	28.80	0	0.00	28.70	0	3,373	0.00%
2022/02/14	1	28.71	0	0.00	28.65	1	3,395	0.03%
2022/02/11	1	28.90	0	0.00	28.85	1	3,401	0.03%
2022/01/26	1	28.60	0	0.00	28.60	1	3,453	0.03%
2022/01/14	7	29.00	0	0.00	29.00	7	3,512	0.20%
2022/01/13	0	0.00	2	29.05	29.05	-2	3,538	-0.06%
2022/01/12	10	28.88	20	28.90	29.00	-10	3,567	-0.28%
2022/01/11	2	29.00	2	29.00	28.95	0	3,584	0.00%
2022/01/03	1	29.15	0	0.00	29.20	1	3,626	0.03%
2021/12/30	0	0.00	10	29.20	29.15	-10	3,635	-0.28%
2021/12/29	0	29.20	0	0.00	29.25	0	3,653	0.00%
2021/12/28	2	29.10	0	0.00	29.20	2	3,663	0.06%
2021/12/27	4	29.28	0	0.00	29.20	4	3,651	0.11%
2021/12/24	6	29.31	0	0.00	29.40	6	3,624	0.17%
2021/12/23	0	0.00	0.1	28.85	28.60	-0.1	3,492	0.00%
2021/12/22	31.1	28.27	0	0.00	28.05	31.1	3,190	0.97%
2021/12/21	2	28.18	0	0.00	28.05	2	2,934	0.07%
2021/12/20	1	28.35	0	0.00	28.00	1	2,744	0.04%
2021/12/17	1	28.61	0	0.00	28.50	1	2,551	0.04%
2021/12/15	5	28.87	0	0.00	28.80	5	2,495	0.20%
2021/12/14	0	29.00	1	29.00	28.90	-1	2,527	-0.04%
2021/12/13	0	29.05	0	0.00	28.90	0	2,506	0.00%
2021/12/10	1	28.90	0	0.00	28.95	1	2,493	0.04%
2021/12/09	0	0.00	1	29.20	29.10	-1	2,476	-0.04%
2021/12/01	2	29.00	0	0.00	29.00	2	2,323	0.09%
2021/11/30	2	29.00	10	29.00	28.90	-8	2,326	-0.34%
2021/11/26	0	29.15	0	0.00	29.10	0	2,272	0.00%
2021/11/22	11	29.32	0	0.00	29.25	11	2,208	0.50%
2021/11/18	0.1	29.60	0	0.00	29.55	0.1	2,183	0.00%
2021/11/17	1	29.55	0	0.00	29.65	1	2,158	0.05%
2021/11/10	3	29.35	0	0.00	29.55	3	2,234	0.14%
2021/11/09	0	29.60	2	29.60	29.45	-2	2,220	-0.09%
2021/11/08	1	29.70	0	0.00	29.65	1	2,150	0.05%
2021/11/05	0	29.75	0	0.00	29.70	0	2,155	0.00%
2021/10/29	10	29.90	0	0.00	30.00	10	2,177	0.46%
2021/10/27	0	30.40	0	0.00	30.30	0	2,207	0.00%
2021/10/26	0	30.65	1	30.75	30.80	-1	2,236	-0.04%
2021/10/22	0	30.35	0	0.00	30.50	0	2,232	0.00%
2021/10/06	0	29.90	0	0.00	30.00	0	2,131	0.00%
2021/10/05	3	29.70	0	0.00	29.65	3	2,105	0.14%
2021/09/24	6	29.28	0	0.00	29.10	6	2,003	0.30%
2021/09/23	22	29.16	0	0.00	29.15	22	1,934	1.14%
2021/09/13	1	30.25	0	0.00	30.30	1	1,777	0.06%
2021/08/26	1	30.60	0	0.00	30.90	1	2,038	0.05%
2021/08/25	0	30.60	0	0.00	30.90	0	2,051	0.00%
2021/08/20	1	29.80	1	30.00	29.80	0	2,077	0.00%
2021/08/19	1	29.90	21	29.90	30.10	-20	2,072	-0.96%
2021/08/17	2	30.90	0	0.00	30.75	2	2,047	0.10%
2021/08/10	0.1	30.58	0	0.00	30.85	0.1	2,068	0.00%
2021/08/05	10	30.90	0	0.00	30.85	10	2,276	0.44%
2021/07/30	1	32.20	1	32.20	32.55	0	2,650	0.00%
2021/07/29	1	32.60	0	0.00	32.60	1	2,681	0.04%
2021/07/27	3	33.03	7	33.11	33.05	-4	2,869	-0.14%
2021/07/26	2	33.20	2	33.38	33.10	0	2,975	0.00%
2021/07/23	1	33.15	1	33.25	33.15	0	2,991	0.00%
2021/07/21	0	0.00	9	32.25	32.45	-9	2,955	-0.30%
2021/07/20	1	31.80	0	0.00	31.90	1	2,958	0.03%
2021/07/08	0	0.00	1	32.45	32.30	-1	3,584	-0.03%
2021/06/30	0	0.00	8	32.45	32.60	-8	3,765	-0.21%
2021/06/29	5	32.16	5	32.27	32.40	0	3,789	0.00%
2021/06/28	4	32.48	1	32.50	32.55	3	3,786	0.08%
2021/06/25	8	32.90	2	32.78	32.60	6	3,803	0.16%
2021/06/24	0	0.00	6	32.50	32.80	-6	3,798	-0.16%
2021/06/23	2	32.55	11	32.42	32.15	-9	3,789	-0.24%
2021/06/22	8	32.16	1	32.20	32.15	7	3,767	0.19%
2021/06/21	3	32.07	2	31.95	32.00	1	3,753	0.03%
2021/06/15	1	31.50	0.2	31.50	31.45	0.8	3,997	0.02%
2021/06/10	0	0.00	1	31.45	31.50	-1	4,037	-0.02%
2021/06/09	1	31.40	1	31.40	31.40	0	4,083	0.00%
2021/06/08	0	0.00	0.1	31.50	31.40	-0.1	4,084	0.00%
2021/06/07	0	0.00	1	31.15	31.40	-1	4,086	-0.02%
2021/06/03	0	0.00	5	31.70	31.60	-5	4,081	-0.12%
2021/06/02	0	0.00	1	31.20	31.50	-1	4,088	-0.02%
2021/05/31	0.1	30.98	0	0.00	30.90	0.1	4,099	0.00%
2021/05/28	0	0.00	1	30.85	30.85	-1	4,138	-0.02%
2021/05/27	0.1	31.07	0	0.00	30.55	0.1	4,144	0.00%
2021/05/26	0	0.00	3	31.30	31.55	-3	4,166	-0.07%
2021/05/25	0	31.40	0	0.00	31.40	0	4,180	0.00%
2021/05/24	3.2	30.81	0	0.00	30.90	3.2	4,185	0.08%
2021/05/21	1	30.45	0	0.00	30.30	1	4,190	0.02%
2021/05/17	0	0.00	3	29.30	28.95	-3	4,276	-0.07%
2021/05/14	12	30.20	0	0.00	30.15	12	4,178	0.29%
2021/05/13	2	30.10	6	30.35	30.30	-4	4,120	-0.10%
2021/05/12	6	31.89	3	31.80	30.90	3	4,049	0.07%
2021/05/11	6	34.01	9.2	33.80	33.45	-3.2	3,896	-0.08%
2021/05/10	0	0.00	100	33.82	33.80	-100	3,753	-2.66%
2021/05/07	1	33.25	0	0.00	33.30	1	3,726	0.03%
2021/05/04	2	33.80	10	33.17	32.50	-8	3,584	-0.22%
2021/05/03	0	0.00	29	33.60	33.45	-29	3,445	-0.84%
2021/04/29	2	33.08	0	0.00	33.10	2	3,406	0.06%
2021/04/28	4	32.93	0	0.00	32.95	4	3,389	0.12%
2021/04/27	0	0.00	2	32.65	32.70	-2	3,435	-0.06%
2021/04/26	21	32.70	1	32.75	32.75	20	3,428	0.58%
2021/04/23	1.2	32.59	11	32.87	32.55	-9.8	3,413	-0.29%
2021/04/22	6	32.87	20	32.50	32.35	-14	3,414	-0.41%
2021/04/21	10	32.35	5.2	32.45	32.45	4.8	3,335	0.14%
2021/04/20	6	32.82	17	32.80	32.70	-11	3,322	-0.33%
2021/04/19	35	32.48	40	32.43	32.95	-5	3,211	-0.16%
2021/04/16	21	31.45	7	31.96	32.05	14	3,101	0.45%
2021/04/14	0	0.00	1	31.20	31.00	-1	3,092	-0.03%
2021/04/13	1	31.30	1	31.10	31.10	0	3,123	0.00%
2021/04/09	1	31.40	2	31.40	31.40	-1	3,143	-0.03%
2021/03/30	0	0.00	5	30.70	30.80	-5	3,126	-0.16%
2021/03/25	0	30.70	0	0.00	30.70	0	3,142	0.00%
2021/03/24	0.2	30.50	0	0.00	30.55	0.2	3,150	0.01%
2021/03/23	5	30.40	0	0.00	30.50	5	3,153	0.16%
2021/03/22	1	30.20	0	0.00	30.80	1	3,161	0.03%
2021/03/19	0	0.00	0.5	30.33	31.00	-0.5	3,179	-0.02%
2021/03/18	0	0.00	1	30.25	30.50	-1	2,940	-0.03%
2021/03/09	0	0.00	1	30.60	30.70	-1	3,337	-0.03%
2021/03/05	0	0.00	20	30.50	30.50	-20	3,399	-0.59%
2021/03/04	0	0.00	0.2	30.60	30.65	-0.2	4,696	0.00%
2021/03/02	0	0.00	1	30.45	30.30	-1	4,817	-0.02%
2021/02/24	0	30.60	0	0.00	30.55	0	4,827	0.00%
2021/02/23	1.2	30.38	2	30.35	30.55	-0.8	4,828	-0.02%
2021/02/18	4	29.80	0	0.00	30.05	4	4,840	0.08%
2021/02/17	29	29.46	1	29.45	29.55	28	4,866	0.58%
2021/02/02	0	0.00	2	29.25	29.30	-2	5,033	-0.04%
2021/01/29	2	29.05	0	0.00	29.10	2	5,110	0.04%
2021/01/28	2	29.03	0	0.00	29.15	2	5,075	0.04%
2021/01/27	1	29.25	0	0.00	29.10	1	5,067	0.02%
2021/01/26	1	29.20	0	0.00	29.25	1	5,067	0.02%
2021/01/22	4	29.03	0	0.00	29.25	4	5,097	0.08%
2021/01/21	0	0.00	2	29.65	29.60	-2	5,041	-0.04%
2021/01/20	16	30.02	0	0.00	29.85	16	5,065	0.32%
2021/01/18	5	30.10	0	0.00	30.15	5	5,014	0.10%
2021/01/15	0	0.00	1	30.10	30.25	-1	5,016	-0.02%
2021/01/12	10	30.20	0	0.00	30.15	10	4,931	0.20%
2021/01/11	5	30.35	0.6	30.50	30.30	4.5	4,918	0.09%
2021/01/05	1.1	30.95	0	0.00	30.85	1.1	4,823	0.02%
2021/01/04	1	31.15	3	31.00	31.20	-2	4,828	-0.04%
2020/12/31	2	31.15	2	31.15	31.05	0	4,815	0.00%
2020/12/30	0.2	31.35	1	31.05	31.05	-0.8	4,793	-0.02%
2020/12/29	0	0.00	10	31.05	30.95	-10	4,790	-0.21%
2020/12/28	5	30.90	7	30.95	30.95	-2	4,779	-0.04%
2020/12/24	1	30.80	1	30.60	30.55	0	4,775	0.00%
2020/12/23	0	0.00	20	30.50	30.45	-20	4,732	-0.42%
2020/12/22	16	30.51	20	30.85	30.45	-4	4,772	-0.08%
2020/12/21	1	30.65	0	0.00	30.70	1	4,825	0.02%
2020/12/18	4	30.43	0	0.00	30.30	4	4,848	0.08%
2020/12/16	0	0.00	11.2	30.09	30.05	-11.2	4,984	-0.23%
2020/12/15	7	29.95	0	0.00	29.90	7	5,279	0.13%
2020/12/14	5	30.06	0	0.00	30.00	5	5,311	0.09%
2020/12/11	2	30.25	0	0.00	30.00	2	5,366	0.04%
2020/12/10	22	30.30	0	0.00	30.50	22	5,497	0.40%
2020/12/09	1	30.40	0	0.00	30.35	1	5,656	0.02%
2020/12/08	2	30.65	0	0.00	30.60	2	5,620	0.04%
2020/12/07	7	30.75	0	0.00	30.70	7	5,567	0.13%
2020/12/04	1	30.80	1	30.85	30.90	0	5,501	0.00%
2020/12/02	10	31.10	0	0.00	30.95	10	5,401	0.19%
2020/12/01	20.2	31.05	0	0.00	31.05	20.2	5,367	0.38%
2020/11/30	9	31.04	6	31.10	30.65	3	5,328	0.06%
2020/11/27	2	31.15	1	31.30	31.25	1	4,047	0.02%
2020/11/26	1	31.20	0	0.00	31.35	1	4,008	0.02%
2020/11/25	6	31.70	0	0.00	31.65	6	4,007	0.15%
2020/11/24	1	31.60	0	0.00	31.60	1	4,004	0.02%
2020/11/20	1.1	31.69	0	0.00	31.70	1.1	4,008	0.03%
2020/11/19	0	0.00	2	32.00	31.90	-2	4,005	-0.05%
2020/11/18	0	0.00	1	32.10	32.20	-1	4,003	-0.02%
2020/11/17	3	31.63	1	31.65	31.90	2	4,001	0.05%
2020/11/16	3	31.75	0	0.00	31.65	3	4,028	0.07%
2020/11/12	0	0.00	4	32.15	32.25	-4	4,011	-0.10%
2020/11/11	4	32.30	3	32.25	32.60	1	4,016	0.02%
2020/11/10	5	31.59	1	31.80	31.75	4	3,925	0.10%
2020/11/09	1	31.05	2	31.10	31.10	-1	3,873	-0.03%
2020/11/06	1	31.20	0	0.00	31.35	1	3,855	0.03%
2020/11/04	3	31.40	0	0.00	31.40	3	3,865	0.08%
2020/10/30	0	31.25	0	0.00	31.25	0	3,877	0.00%
2020/10/29	1.3	31.53	0	0.00	31.40	1.3	3,850	0.03%
2020/10/28	0	0.00	1	32.05	31.90	-1	3,859	-0.03%
2020/10/27	0	0.00	1	31.60	31.60	-1	3,823	-0.03%
2020/10/23	0	0.00	13	31.51	31.35	-13	3,842	-0.34%
2020/10/22	0	0.00	1	31.50	31.50	-1	3,876	-0.03%
2020/10/21	0	0.00	3	31.10	31.30	-3	3,896	-0.08%
2020/10/19	1	31.20	0	0.00	31.10	1	3,949	0.03%
2020/10/15	1	31.10	0	0.00	31.05	1	3,968	0.03%
2020/10/14	1	31.20	0	0.00	31.10	1	3,966	0.03%
2020/10/13	0	0.00	7	31.30	31.25	-7	3,938	-0.18%
2020/10/12	2	31.55	0	0.00	31.35	2	3,951	0.05%
2020/10/07	0	0.00	1	31.55	31.60	-1	3,952	-0.03%
2020/10/06	10	31.70	1	31.80	31.60	9	4,149	0.22%
2020/10/05	1	31.30	0	0.00	31.20	1	4,243	0.02%
2020/09/30	2	31.55	2	31.38	31.25	0	4,349	0.00%
2020/09/28	0	0.00	0.3	31.50	31.40	-0.3	4,530	-0.01%
2020/09/25	2	30.80	10	30.85	30.90	-8	4,578	-0.17%
2020/09/23	12	31.52	3	31.80	31.45	9	4,546	0.20%
2020/09/22	0	0.00	8	32.28	32.05	-8	4,522	-0.18%
2020/09/21	1	33.50	10	33.10	33.00	-9	4,590	-0.20%
2020/09/18	46	33.89	2	33.90	34.00	44	4,810	0.91%
2020/09/17	11	33.13	9	33.14	33.25	2	4,801	0.04%
2020/09/16	6	32.80	0	0.00	32.80	6	5,036	0.12%
2020/09/15	19	33.15	6	33.05	33.10	13	5,272	0.25%
2020/09/14	3	32.85	23	31.27	32.50	-20	5,275	-0.38%
2020/09/11	25	30.85	0	0.00	31.00	25	5,192	0.48%
2020/09/09	2	30.63	4	30.60	30.90	-2	5,324	-0.04%
2020/09/08	1	30.80	0	0.00	30.65	1	5,371	0.02%
2020/09/07	1	31.00	2	30.80	31.00	-1	5,388	-0.02%
2020/09/01	1	31.10	0	0.00	31.15	1	5,800	0.02%
2020/08/31	0	31.65	0	0.00	31.65	0	5,845	0.00%
2020/08/28	2	30.85	0	0.00	30.70	2	5,793	0.04%
2020/08/27	3	31.07	0	0.00	30.85	3	5,828	0.05%
2020/08/26	5	31.03	0	0.00	31.20	5	5,865	0.09%
2020/08/20	0	0.00	8	30.31	30.35	-8	5,925	-0.14%
2020/08/17	7	30.90	0	0.00	31.00	7	5,846	0.12%
2020/08/14	5	30.33	0	0.00	30.55	5	5,828	0.09%
2020/08/12	2	30.85	10	30.40	30.25	-8	5,798	-0.14%
2020/08/11	0	0.00	2	31.10	30.85	-2	5,767	-0.03%
2020/08/07	2	30.30	1	30.30	30.30	1	5,747	0.02%
2020/08/06	1	30.60	0	0.00	30.55	1	5,743	0.02%
2020/08/05	10	30.10	0	0.00	30.50	10	5,736	0.17%
2020/07/31	2	30.25	0	0.00	30.20	2	5,647	0.04%
2020/07/28	0.1	31.90	0	0.00	30.20	0.1	5,587	0.00%
2020/07/27	101	30.70	0	0.00	30.55	101	5,563	1.82%	大買/鉅額交易
2020/07/23	1	31.55	0	0.00	31.65	1	5,508	0.02%
2020/07/21	3	32.20	0	0.00	32.10	3	5,463	0.05%
2020/07/20	2	32.10	0	0.00	32.00	2	5,458	0.04%
2020/07/15	0	0.00	1	32.85	32.60	-1	5,407	-0.02%
2020/07/14	1	33.65	2	33.60	33.50	-1	5,368	-0.02%
2020/07/13	4	32.83	0	0.00	33.40	4	5,369	0.07%
2020/07/10	22	36.49	0	0.00	36.25	22	5,179	0.42%
2020/07/09	2	37.00	0	0.00	36.90	2	5,054	0.04%
2020/07/08	1	37.10	0	0.00	37.35	1	4,933	0.02%
2020/07/07	1	37.10	0	0.00	37.10	1	4,801	0.02%
2020/07/06	0	0.00	5	37.60	37.55	-5	4,715	-0.11%
2020/07/03	2	37.38	3	37.28	37.35	-1	4,663	-0.02%
2020/06/30	6	36.65	0	0.00	36.40	6	4,573	0.13%
2020/06/29	15	36.80	7	37.10	36.50	8	4,439	0.18%
2020/06/24	1	38.00	0	0.00	37.25	1	4,125	0.02%
2020/06/19	0	0.00	1	39.95	39.95	-1	3,161	-0.03%
2020/06/18	2	38.70	10	38.93	39.25	-8	2,893	-0.28%
2020/06/17	0	0.00	0	38.50	38.70	0	2,787	0.00%
2020/06/16	1	38.25	9	37.95	38.00	-8	2,741	-0.29%
2020/06/12	0	0.00	15	38.43	38.40	-15	2,695	-0.56%
2020/06/10	0	0.00	2	39.45	39.70	-2	2,603	-0.08%
2020/06/08	0	0.00	2	38.90	38.55	-2	2,418	-0.08%
2020/06/05	0	0.00	40	37.33	37.50	-40	2,338	-1.71%
2020/06/04	0	0.00	2	36.60	36.55	-2	2,266	-0.09%
2020/06/02	0	0.00	3	35.20	35.55	-3	2,204	-0.14%
2020/06/01	0.1	34.50	0	0.00	34.70	0.1	2,134	0.00%
2020/05/29	2.4	34.18	0	0.00	34.20	2.4	2,112	0.12%
2020/05/27	31	34.37	10	34.75	34.75	21	2,021	1.04%
2020/05/26	3	34.35	0	0.00	34.25	3	2,015	0.15%
2020/05/25	0.4	34.05	0	0.00	34.05	0.4	2,010	0.02%
2020/05/22	0.4	33.85	3	33.90	33.80	-2.6	2,005	-0.13%
2020/05/21	0	0.00	1	34.00	34.05	-1	2,005	-0.05%
2020/05/19	0	0.00	3	33.72	33.90	-3	1,992	-0.15%
2020/05/14	0	0.00	3.1	33.56	33.60	-3.1	1,968	-0.16%
2020/05/12	2	33.38	0	0.00	33.30	2	1,933	0.10%
2020/05/11	12	33.66	0	0.00	33.65	12	1,913	0.63%
2020/05/05	0	0.00	0.6	33.40	33.40	-0.6	1,905	-0.03%
2020/04/30	3	33.83	0	0.00	34.05	3	1,900	0.16%
2020/04/29	1	33.15	0	0.00	33.25	1	1,881	0.05%
2020/04/27	10	32.25	0	0.00	32.30	10	1,918	0.52%
2020/04/21	0	0.00	5.1	31.90	31.20	-5.1	1,846	-0.27%
2020/04/17	1	32.05	0	0.00	31.90	1	1,815	0.06%
2020/04/15	0	0.00	10	32.50	32.20	-10	1,782	-0.56%
2020/04/14	4	32.25	0	0.00	32.45	4	1,795	0.22%
2020/04/13	20	31.88	0	0.00	31.85	20	1,784	1.12%
2020/04/10	20	32.05	0	0.00	32.10	20	1,785	1.12%
2020/04/07	0	0.00	1.9	32.00	32.15	-1.9	1,768	-0.11%
2020/03/25	1	30.25	1	30.80	30.55	0	1,703	0.00%
2020/03/24	0	0.00	5	29.45	29.85	-5	1,693	-0.30%
2020/03/23	5	27.65	0	0.00	28.40	5	1,683	0.30%
2020/03/19	3	27.00	0	0.00	27.95	3	1,652	0.18%
2020/03/18	5	28.90	0	0.00	28.60	5	1,599	0.31%
2020/03/17	1	29.20	0	0.00	29.15	1	1,556	0.06%
2020/03/16	11	29.74	0	0.00	29.60	11	1,515	0.73%
2020/03/13	4	28.38	0	0.00	28.80	4	1,460	0.27%
2020/03/11	1	32.30	10	32.53	32.20	-9	1,357	-0.66%
2020/02/26	0	0.00	0	33.60	33.80	0	1,288	0.00%
2020/02/19	6	34.00	0	0.00	34.20	6	1,257	0.48%
2020/02/12	2	33.75	0	0.00	33.65	2	1,282	0.16%
2020/02/10	0.1	33.70	0	0.00	33.65	0.1	1,299	0.01%
2020/01/30	0	0.00	1.5	33.30	33.50	-1.5	1,308	-0.11%
2020/01/10	0.1	34.15	0	0.00	34.15	0.1	1,300	0.01%
2020/01/03	0	0.00	1	34.20	34.25	-1	1,289	-0.08%
2019/12/31	0	0.00	1	34.20	34.20	-1	1,275	-0.08%
2019/12/24	1	34.30	0	0.00	34.25	1	1,269	0.08%
2019/12/18	0	0.00	3	34.45	34.45	-3	1,315	-0.23%
2019/12/16	0	0.00	3	34.30	34.30	-3	1,309	-0.23%
2019/12/13	2	33.90	0	0.00	33.80	2	1,304	0.15%
2019/12/11	0.1	33.85	0	0.00	33.85	0.1	1,310	0.01%
2019/12/06	0	0.00	0.1	34.00	33.85	-0.1	1,339	0.00%
2019/12/02	0	0.00	20	33.90	33.80	-20	1,378	-1.45%
2019/11/29	6	34.05	0	0.00	34.00	6	1,383	0.43%
2019/11/26	0	0.00	5	34.30	34.45	-5	1,407	-0.36%
2019/11/21	5	33.95	0	0.00	33.85	5	1,396	0.36%
2019/11/15	0	0.00	20	34.05	34.05	-20	1,387	-1.44%
2019/11/13	1	34.00	0	0.00	33.90	1	1,398	0.07%
2019/11/12	0	34.25	0	0.00	34.25	0	1,392	0.00%
2019/11/11	0.1	34.20	0	0.00	34.30	0.1	1,392	0.01%
2019/11/06	1	34.90	0	0.00	34.80	1	1,378	0.07%
2019/11/05	20	34.88	4	34.88	35.05	16	1,392	1.15%
2019/10/31	0	0.00	2	34.65	34.65	-2	1,408	-0.14%
2019/10/25	0	0.00	5	35.10	35.15	-5	1,362	-0.37%
2019/10/21	1	35.20	1.4	35.16	35.20	-0.4	1,387	-0.03%
2019/10/16	0	34.70	0	0.00	34.90	0	1,373	0.00%
2019/10/15	0.1	34.65	3	34.65	34.70	-2.9	1,427	-0.20%
2019/10/08	10	34.40	0	0.00	34.45	10	1,457	0.69%
2019/10/01	2	34.30	0	0.00	34.30	2	1,501	0.13%
2019/09/27	20	33.65	0	0.00	33.80	20	1,498	1.33%
2019/09/24	2	34.50	0	0.00	34.35	2	1,439	0.14%
2019/09/23	0	0.00	3	34.70	34.70	-3	1,442	-0.21%
2019/09/19	0	0.00	2	34.65	34.65	-2	1,453	-0.14%
2019/09/17	0.1	34.95	0	0.00	34.95	0.1	1,465	0.01%
2019/09/10	0.1	34.75	20	34.70	34.70	-19.9	1,529	-1.30%
2019/09/05	5	34.47	0	0.00	34.35	5	1,553	0.32%
2019/09/03	1	34.05	0	0.00	33.95	1	1,536	0.07%
2019/09/02	20	33.95	0	0.00	33.90	20	1,537	1.30%
2019/08/28	1	34.00	0	0.00	33.90	1	1,544	0.06%
2019/08/26	1	34.50	0	0.00	34.40	1	1,531	0.07%
2019/08/22	0	35.20	0	0.00	35.20	0	1,546	0.00%
2019/08/20	3	34.60	0	0.00	34.55	3	1,589	0.19%
2019/08/16	0.1	33.95	0	0.00	33.95	0.1	1,582	0.01%
2019/08/01	0	34.95	0	0.00	34.95	0	1,625	0.00%
2019/07/29	1	35.55	0	0.00	35.80	1	1,692	0.06%
2019/07/26	1	35.65	0	0.00	35.60	1	1,715	0.06%
2019/07/17	5	36.70	0	0.00	36.50	5	1,749	0.29%
2019/07/10	0.1	38.80	0	0.00	38.80	0.1	1,629	0.01%
2019/07/09	10	38.80	0	0.00	38.80	10	1,638	0.61%
2019/06/11	0	38.70	0	0.00	38.70	0	1,842	0.00%
2019/06/10	0.1	38.75	0	0.00	38.80	0.1	1,851	0.01%
2019/06/04	0	0.00	1	38.50	38.50	-1	1,842	-0.05%
2019/05/17	1	37.10	0	0.00	37.10	1	2,068	0.05%
2019/05/16	1	37.35	100	37.70	37.35	-99	2,074	-4.77%
2019/05/15	0	0.00	1	36.90	36.95	-1	2,078	-0.05%
2019/05/14	1	36.60	0	0.00	36.60	1	2,099	0.05%
2019/05/10	0.1	37.20	2	37.23	37.20	-1.9	2,092	-0.09%
2019/05/09	0	0.00	1	37.15	37.20	-1	2,098	-0.05%
2019/05/08	0	0.00	10	37.90	37.80	-10	2,089	-0.48%
2019/04/26	0	0.00	1	36.60	36.85	-1	1,962	-0.05%
2019/04/22	1	35.85	0	0.00	36.00	1	1,961	0.05%
2019/04/16	1	36.00	1	36.05	36.05	0	1,997	0.00%
2019/04/11	0	36.05	1	36.30	36.10	-1	1,986	-0.05%
2019/04/10	0.1	36.10	0	0.00	36.20	0.1	1,953	0.01%
2019/04/03	1	35.80	5	35.80	35.85	-4	1,914	-0.21%
2019/03/29	0	0.00	3	36.63	36.80	-3	1,834	-0.16%
2019/03/27	0	0.00	12	35.95	36.00	-12	1,812	-0.66%
2019/03/26	0	0.00	48	36.00	36.00	-48	1,852	-2.59%
2019/03/25	6	36.03	0	0.00	36.05	6	1,925	0.31%
2019/03/22	61	36.49	0	0.00	36.45	61	1,906	3.20%
2019/03/21	1	36.30	0	0.00	36.30	1	1,902	0.05%
2019/03/20	8	36.50	0	0.00	36.50	8	1,904	0.42%
2019/03/18	0	0.00	1	37.10	36.90	-1	1,890	-0.05%
2019/03/15	1	37.00	0	0.00	36.80	1	1,880	0.05%
2019/03/13	0	0.00	1	36.40	36.15	-1	1,770	-0.06%
2019/03/12	0	0.00	1	36.35	36.20	-1	1,758	-0.06%
2019/03/08	2	35.83	0	0.00	35.90	2	1,777	0.11%
2019/03/06	2	35.60	4	36.15	36.05	-2	1,775	-0.11%
2019/03/04	3	35.77	0	0.00	35.80	3	1,743	0.17%
2019/02/26	0	0.00	1	35.15	35.05	-1	1,675	-0.06%
2019/02/25	1	34.90	4	35.06	35.10	-3	1,638	-0.18%
2019/02/21	2	34.60	3	34.70	34.75	-1	1,585	-0.06%
2019/02/20	3	34.73	0	0.00	34.75	3	1,553	0.19%
2019/02/18	1	35.40	1	35.10	34.90	0	1,514	0.00%
2019/02/14	2	34.65	0	0.00	34.50	2	1,491	0.13%
2019/02/13	2	34.70	0	0.00	34.50	2	1,475	0.14%
2019/02/12	0	0.00	20	35.05	34.90	-20	1,453	-1.38%
2019/02/11	20	35.20	0	0.00	35.05	20	1,450	1.38%
2019/01/30	0	0.00	1	35.30	35.20	-1	1,448	-0.07%
2019/01/25	1	35.00	0	0.00	35.10	1	1,419	0.07%
2019/01/21	0	0.00	1	35.35	35.30	-1	1,421	-0.07%
2019/01/16	1	34.90	0	0.00	34.85	1	1,464	0.07%
2019/01/15	0	0.00	3	35.23	35.15	-3	1,477	-0.20%
2019/01/10	1	34.60	0	0.00	34.75	1	1,484	0.07%
2019/01/09	0	0.00	2	34.78	35.15	-2	1,502	-0.13%
2019/01/08	1	34.50	0	0.00	34.30	1	1,488	0.07%
2019/01/07	0	0.00	1	34.40	35.00	-1	1,504	-0.07%
2019/01/03	1	33.90	0	0.00	34.05	1	1,595	0.06%
2018/12/28	1	34.55	0	0.00	34.55	1	1,647	0.06%
2018/12/27	2	33.78	1	33.70	33.80	1	1,671	0.06%
2018/12/26	1	33.80	0	0.00	33.55	1	1,698	0.06%
2018/12/21	0	0.00	15	35.20	35.65	-15	1,754	-0.85%
2018/12/20	0	0.00	1	35.85	35.55	-1	1,781	-0.06%
2018/12/18	0	0.00	30	35.35	35.60	-30	1,804	-1.66%
2018/12/17	0	0.00	40	34.85	34.90	-40	1,829	-2.19%
2018/12/14	6	34.96	1	34.45	34.70	5	1,836	0.27%
2018/12/13	16	34.47	0	0.00	35.00	16	1,837	0.87%
2018/12/12	54	34.16	0	0.00	34.20	54	1,827	2.95%
2018/12/11	10	33.45	0	0.00	33.60	10	1,825	0.55%
2018/12/10	0	0.00	15	33.50	33.60	-15	1,862	-0.81%
2018/12/07	15	33.33	1	33.50	33.50	14	1,902	0.74%
2018/12/06	1	33.25	0	0.00	33.30	1	1,929	0.05%
2018/12/04	1	33.50	0	0.00	33.50	1	1,940	0.05%
2018/11/23	0	0.00	10	33.65	34.00	-10	1,911	-0.52%
2018/11/22	10	33.73	0	0.00	33.70	10	1,916	0.52%
2018/11/19	0	0.00	3	34.10	34.00	-3	2,033	-0.15%
2018/10/25	0	0.00	3	32.65	32.80	-3	1,973	-0.15%
2018/10/23	1	33.45	0	0.00	33.30	1	1,971	0.05%
2018/10/18	3	33.75	0	0.00	33.75	3	1,984	0.15%
2018/10/04	2	35.25	30.6	35.64	35.60	-28.6	1,850	-1.55%
2018/10/03	30	36.45	0	0.00	36.45	30	1,823	1.65%
2018/10/02	0	0.00	3	36.18	36.15	-3	1,821	-0.16%
2018/10/01	1	36.75	0	0.00	36.80	1	1,804	0.06%
2018/09/28	0	0.00	7	37.00	37.25	-7	1,806	-0.39%
2018/09/27	0	0.00	4	37.05	36.90	-4	1,777	-0.23%
2018/09/26	0	0.00	2	36.65	36.70	-2	1,733	-0.12%
2018/09/25	4	36.74	0	0.00	36.80	4	1,727	0.23%
2018/09/21	1	36.50	1	36.75	37.95	0	1,674	0.00%
2018/09/12	1	34.80	0	0.00	35.00	1	1,488	0.07%
2018/09/07	2	34.68	0	0.00	34.40	2	1,505	0.13%
2018/09/03	1	35.70	0	0.00	35.25	1	1,546	0.06%
2018/08/31	0	35.65	0	0.00	35.75	0	1,545	0.00%
2018/08/30	0.1	35.40	0	0.00	35.55	0.1	1,543	0.01%
2018/08/29	0	0.00	1	35.35	35.40	-1	1,547	-0.06%
2018/08/16	0	0.00	3	32.15	32.25	-3	1,627	-0.18%
2018/08/03	0	32.10	0	0.00	32.10	0	1,846	0.00%
2018/07/30	0.2	32.80	0	0.00	32.85	0.2	1,848	0.01%
2018/07/18	100	31.75	0	0.00	31.95	100	1,920	5.21%
2018/07/17	2	33.70	0	0.00	33.65	2	1,880	0.11%
2018/07/06	5	32.50	0	0.00	32.75	5	1,890	0.26%
2018/07/04	0	32.85	0	0.00	32.90	0	1,903	0.00%
2018/07/02	0.2	32.85	0	0.00	33.05	0.2	1,907	0.01%
2018/06/28	1	33.00	0.8	32.95	33.15	0.2	1,872	0.01%
2018/06/04	0	0.00	8	34.95	35.30	-8	1,609	-0.50%
2018/06/01	0	0.00	42	34.40	34.40	-42	1,591	-2.64%
2018/05/31	0	33.35	4	33.80	33.35	-4	1,552	-0.26%
2018/05/30	0.1	33.70	0	0.00	33.85	0.1	1,453	0.01%
2018/05/21	0	0.00	1	33.95	34.00	-1	1,366	-0.07%
2018/05/14	2	32.85	0	0.00	32.95	2	1,281	0.16%
2018/05/07	0	0.00	3	32.80	32.75	-3	1,180	-0.25%
2018/05/02	0	34.15	2	34.20	34.20	-2	1,084	-0.18%
2018/04/30	0.1	33.45	0	0.00	33.60	0.1	1,053	0.01%
2018/04/27	0	0.00	65	33.20	33.25	-65	1,045	-6.22%
2018/04/16	0	0.00	10	32.65	32.60	-10	985	-1.01%
2018/04/12	10	32.50	0	0.00	32.45	10	989	1.01%
2018/04/11	0	0.00	2	32.55	32.40	-2	988	-0.20%
2018/04/02	0	32.00	0	0.00	32.05	0	972	0.00%
2018/03/30	0.2	32.00	0	0.00	32.15	0.2	985	0.02%
2018/03/29	4	32.10	0	0.00	32.10	4	982	0.41%
2018/03/02	0.2	31.35	0	0.00	31.30	0.2	1,307	0.01%
2018/02/26	0	0.00	1	31.50	31.65	-1	1,308	-0.08%
2018/02/21	0	0.00	1	30.75	31.20	-1	1,330	-0.08%
2018/02/12	3	30.30	12	30.45	30.30	-9	1,327	-0.68%
2018/02/09	1	30.10	0	0.00	30.30	1	1,319	0.08%
2018/02/06	1	30.50	0	0.00	30.30	1	1,305	0.08%
2018/02/05	0	0.00	38	31.58	31.55	-38	1,281	-2.97%
2018/02/01	9	32.35	0	0.00	32.25	9	1,279	0.70%
2018/01/31	0	32.35	0	0.00	32.45	0	1,281	0.00%
2018/01/30	0.1	32.55	0	0.00	32.50	0.1	1,275	0.01%
2018/01/22	0	0.00	5	32.40	32.70	-5	1,285	-0.39%
2018/01/18	8	32.48	0	0.00	32.30	8	1,283	0.62%
2018/01/16	2	32.30	0	0.00	32.40	2	1,262	0.16%
2018/01/15	18	32.38	0	0.00	32.45	18	1,257	1.43%
2018/01/11	10	32.05	0	0.00	32.15	10	1,263	0.79%
2018/01/10	0	0.00	1	32.40	32.40	-1	1,277	-0.08%
2018/01/08	0	0.00	2	32.00	32.10	-2	1,275	-0.16%
2018/01/03	0	0.00	1	31.35	31.50	-1	1,292	-0.08%
2018/01/02	0.2	31.30	0	0.00	31.30	0.2	1,285	0.01%