福懋 (1434)-元富-大裕券商分點個股進出

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
22.25
漲跌
▼0.30
漲幅
-1.33%
成交量
1,767張
產業
上市紡織類股
437人加入追蹤

立即追蹤
本地時間:14:30

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-大裕券商分點個股進出

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-大裕券商分點個股進出
元富-大裕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
2024/04/12	5	22.55	0	0.00	22.55	5	1,205	0.41%
2024/04/10	0	0.00	1	22.80	22.75	-1	1,175	-0.09%
2024/04/09	1	22.65	0	0.00	22.70	1	1,171	0.09%
2024/04/01	0	0.00	1	22.50	22.50	-1	1,230	-0.08%
2024/03/28	1	22.10	0	0.00	22.10	1	1,248	0.08%
2024/03/26	1	22.15	0	0.00	22.10	1	1,251	0.08%
2024/03/20	0.1	22.20	0	0.00	22.05	0.1	1,253	0.01%
2024/03/15	1.1	22.40	0	0.00	22.45	1.1	1,230	0.09%
2024/03/14	0	0.00	0.8	22.60	22.55	-0.8	1,199	-0.06%
2024/03/13	0	0.00	2	22.60	22.55	-2	1,187	-0.17%
2024/03/12	10	22.80	0	0.00	22.75	10	1,180	0.85%
2024/03/11	1.1	22.65	20	22.71	22.65	-19	1,173	-1.62%
2024/03/08	2.1	22.70	0	0.00	22.80	2.1	1,157	0.18%
2024/03/07	4.1	23.14	5	23.02	23.05	-0.9	1,131	-0.08%
2024/03/06	3	23.25	2	23.28	23.25	1	1,111	0.09%
2024/03/05	0	23.55	0	0.00	23.35	0	1,116	0.00%
2024/03/04	0.1	23.60	0	0.00	23.50	0.1	1,115	0.00%
2024/03/01	1	23.55	2	23.55	23.55	-1	1,109	-0.09%
2024/02/29	1	23.65	5	23.65	23.60	-4	1,113	-0.36%
2024/02/26	1	23.75	1	23.70	23.75	0	1,104	0.00%
2024/02/23	0	0.00	3	23.90	23.85	-3	1,106	-0.27%
2024/02/21	0	0.00	12	23.99	23.90	-12	1,125	-1.07%
2024/02/20	2	23.93	0	0.00	23.90	2	1,142	0.18%
2024/02/19	10	23.90	0	0.00	24.05	10	1,151	0.87%
2024/01/24	0	0.00	1	23.70	23.90	-1	1,189	-0.08%
2024/01/23	0	0.00	19	23.60	23.70	-19	1,187	-1.60%
2024/01/22	0	0.00	1	23.60	23.55	-1	1,177	-0.08%
2024/01/19	1	23.75	0	0.00	23.75	1	1,168	0.09%
2024/01/18	3.1	23.69	0	0.00	23.80	3.1	1,160	0.27%
2024/01/17	0	0.00	20	24.00	24.00	-20	1,130	-1.77%
2024/01/16	1	24.60	15.4	24.99	24.50	-14.4	1,081	-1.33%
2024/01/12	0	25.10	0	0.00	25.05	0	1,026	0.00%
2024/01/09	0	0.00	2	25.15	25.10	-2	1,027	-0.19%
2023/12/27	3	25.20	0	0.00	25.15	3	1,013	0.30%
2023/12/21	1	25.30	0	0.00	25.25	1	956	0.10%
2023/12/20	1	25.30	0	0.00	25.40	1	953	0.10%
2023/12/19	0	0.00	10	25.30	25.30	-10	949	-1.05%
2023/12/15	0	0.00	1	25.40	25.50	-1	952	-0.10%
2023/12/14	0	0.00	2	25.35	25.30	-2	936	-0.21%
2023/12/13	1.1	25.30	0	0.00	25.30	1.1	920	0.11%
2023/12/04	0	25.60	0	0.00	25.70	0	922	0.00%
2023/12/01	2	25.50	0	0.00	25.55	2	908	0.22%
2023/11/28	10	25.55	0	0.00	25.55	10	890	1.12%
2023/11/27	1	25.45	0	0.00	25.45	1	884	0.11%
2023/11/24	1	25.40	0	0.00	25.45	1	887	0.11%
2023/11/22	0.1	25.60	0	0.00	25.60	0.1	890	0.01%
2023/11/15	1	25.30	0	0.00	25.60	1	879	0.11%
2023/11/08	1	25.70	0	0.00	25.45	1	856	0.12%
2023/11/03	0	0.00	1	25.50	25.45	-1	836	-0.12%
2023/11/02	1	25.35	0	0.00	25.20	1	837	0.12%
2023/10/27	2	25.10	2	25.45	25.45	0	872	0.00%
2023/10/25	2	25.30	0	0.00	25.30	2	905	0.22%
2023/10/23	1	25.25	0	0.00	25.25	1	973	0.10%
2023/10/17	0	25.40	0	0.00	25.40	0	1,101	0.00%
2023/10/16	0.5	25.60	0	0.00	25.60	0.5	1,127	0.05%
2023/10/13	2	25.45	0	0.00	25.55	2	1,175	0.17%
2023/10/11	1	25.75	0	0.00	25.80	1	1,228	0.08%
2023/10/05	0	25.45	0	0.00	25.40	0	1,244	0.00%
2023/10/04	0.6	25.25	0	0.00	25.20	0.6	1,246	0.04%
2023/10/02	1	25.50	0	0.00	25.45	1	1,261	0.08%
2023/09/27	0.1	25.45	0	0.00	25.45	0.1	1,302	0.00%
2023/09/26	20	25.50	0	0.00	25.60	20	1,298	1.54%
2023/09/22	1	25.55	0	0.00	25.50	1	1,293	0.08%
2023/09/20	1	25.65	1	25.70	25.55	0	1,285	0.00%
2023/09/18	0	0.00	3	25.80	25.85	-3	1,279	-0.23%
2023/09/15	0	0.00	8	25.82	25.80	-8	1,284	-0.62%
2023/09/08	1	25.65	0	0.00	25.80	1	1,291	0.08%
2023/09/05	0	25.85	0	0.00	25.80	0	1,288	0.00%
2023/09/04	0.5	25.85	0	0.00	25.85	0.5	1,289	0.04%
2023/08/24	1	25.55	0	0.00	25.60	1	1,271	0.08%
2023/08/23	0	0.00	50	25.50	25.50	-50	1,269	-3.94%
2023/08/17	1	25.60	0	0.00	25.55	1	1,249	0.08%
2023/08/14	1	25.85	0	0.00	25.85	1	1,240	0.08%
2023/08/10	1	26.05	0	0.00	26.00	1	1,264	0.08%
2023/08/04	0.5	26.20	2	26.00	26.10	-1.5	1,260	-0.12%
2023/08/02	0	0.00	8	26.00	25.85	-8	1,251	-0.64%
2023/08/01	10	25.95	0	0.00	25.95	10	1,293	0.77%
2023/07/31	56	25.75	0	0.00	25.75	56	1,299	4.31%
2023/07/27	1.1	25.81	0	0.00	25.80	1.1	1,251	0.09%
2023/07/25	2.1	25.60	0	0.00	25.85	2.1	1,201	0.17%
2023/07/21	1	26.00	0	0.00	26.00	1	1,139	0.09%
2023/07/18	0	0.00	3	26.45	26.35	-3	1,073	-0.28%
2023/07/14	1	27.60	0	0.00	27.60	1	990	0.10%
2023/07/12	1	27.65	0	0.00	27.50	1	962	0.10%
2023/07/11	4	27.56	0	0.00	27.60	4	958	0.42%
2023/07/10	4	27.43	0	0.00	27.45	4	960	0.42%
2023/07/07	6	27.48	3	27.65	27.65	3	941	0.32%
2023/07/06	7	27.73	0	0.00	27.70	7	934	0.75%
2023/07/05	1	27.90	0	0.00	27.90	1	914	0.11%
2023/07/04	1.5	27.97	0	0.00	27.95	1.5	912	0.16%
2023/07/03	1	28.00	0	0.00	28.00	1	909	0.11%
2023/06/26	3	28.02	0	0.00	28.05	3	932	0.32%
2023/06/09	0	0.00	28	28.00	28.00	-28	979	-2.86%
2023/06/07	0	28.10	0	0.00	28.05	0	1,021	0.00%
2023/06/06	0.3	28.10	0	0.00	28.10	0.3	1,032	0.03%
2023/06/05	0.2	28.10	0	0.00	28.00	0.2	1,049	0.02%
2023/06/01	1	28.05	0	0.00	28.00	1	1,108	0.09%
2023/05/26	1	27.90	0	0.00	27.95	1	1,114	0.09%
2023/05/25	1	28.00	0	0.00	28.00	1	1,117	0.09%
2023/05/24	0	0.00	14	28.00	28.15	-14	1,121	-1.25%
2023/05/19	0	0.00	3	28.03	28.10	-3	1,118	-0.27%
2023/05/16	1	27.75	0	0.00	27.75	1	1,092	0.09%
2023/05/15	2	27.50	0	0.00	27.55	2	1,089	0.18%
2023/05/09	1	27.70	0	0.00	27.65	1	1,109	0.09%
2023/05/08	2	27.70	0	0.00	27.75	2	1,116	0.18%
2023/05/05	2	28.30	0	0.00	28.15	2	1,065	0.19%
2023/05/04	1.5	28.25	0	0.00	28.30	1.5	1,069	0.14%
2023/04/27	2	28.20	0	0.00	28.20	2	1,098	0.18%
2023/04/25	0	0.00	2	28.10	28.05	-2	1,094	-0.18%
2023/04/21	1	28.00	0	0.00	28.00	1	1,090	0.09%
2023/04/07	0	28.05	0	0.00	28.15	0	1,080	0.00%
2023/04/06	1.5	28.15	1	28.10	28.15	0.5	1,069	0.05%
2023/03/24	3	27.87	10	27.85	27.85	-7	1,089	-0.64%
2023/03/15	0	0.00	1	27.60	27.65	-1	1,014	-0.10%
2023/03/13	1	27.70	0	0.00	27.75	1	1,009	0.10%
2023/03/08	2	28.15	1	28.30	28.25	1	980	0.10%
2023/03/07	0	28.10	0	0.00	28.15	0	968	0.00%
2023/03/06	0.5	28.05	2	28.15	28.05	-1.5	959	-0.16%
2023/02/23	0.1	27.60	0	0.00	27.45	0.1	876	0.01%
2023/02/16	0	27.40	0	0.00	27.20	0	911	0.00%
2023/02/14	6	27.50	0	0.00	27.45	6	922	0.65%
2023/02/08	3	27.50	0	27.50	27.65	3	940	0.32%
2023/02/07	0.1	27.35	0	0.00	27.50	0.1	929	0.01%
2023/02/06	0.5	27.30	0	0.00	27.20	0.5	930	0.06%
2023/02/03	0.1	27.25	0	0.00	27.25	0.1	923	0.01%
2023/02/02	1	27.20	0	27.30	27.20	1	913	0.11%
2023/02/01	0	0.00	30	27.10	27.20	-30	912	-3.29%
2023/01/31	0.1	27.20	0	0.00	27.10	0.1	910	0.01%
2023/01/17	0	26.95	0	0.00	26.85	0	887	0.00%
2023/01/11	0	26.95	1	26.80	26.80	-1	910	-0.11%
2023/01/06	0	26.60	0	0.00	26.75	0	904	0.00%
2023/01/05	0	26.75	31	26.60	26.65	-31	930	-3.33%
2023/01/04	0.5	26.75	0	0.00	26.65	0.5	933	0.06%
2023/01/03	0	26.60	1	26.45	26.70	-1	948	-0.10%
2022/12/30	0	0.00	1	26.40	26.75	-1	943	-0.11%
2022/12/29	0	0.00	1	26.60	26.45	-1	927	-0.11%
2022/12/23	1	26.30	1	26.25	26.30	0	934	0.00%
2022/12/19	3	26.55	6	26.78	26.70	-3	1,038	-0.29%
2022/12/14	0	0.00	2	26.60	26.45	-2	1,000	-0.20%
2022/12/09	2	26.43	0	0.00	26.35	2	1,012	0.20%
2022/12/07	0	26.40	0	0.00	26.55	0	1,030	0.00%
2022/12/06	0.5	26.60	0	0.00	26.60	0.5	1,034	0.05%
2022/12/02	1	26.60	0	0.00	26.50	1	1,068	0.09%
2022/11/29	0	0.00	2	26.30	26.60	-2	1,067	-0.19%
2022/11/22	2	26.20	0	0.00	26.10	2	1,106	0.18%
2022/11/16	0	26.35	0	0.00	26.15	0	1,155	0.00%
2022/11/15	0	0.00	5	26.50	26.55	-5	1,157	-0.43%
2022/11/14	0	0.00	1	26.45	26.70	-1	1,151	-0.09%
2022/11/11	10	26.50	0	0.00	26.45	10	1,136	0.88%
2022/11/09	1	26.15	0	0.00	26.15	1	1,140	0.09%
2022/11/07	0	26.10	0	0.00	26.00	0	1,190	0.00%
2022/11/04	0.6	25.78	0	0.00	25.75	0.6	1,201	0.05%
2022/11/03	1	25.65	0	0.00	25.65	1	1,219	0.08%
2022/11/02	1	25.85	0	0.00	25.80	1	1,236	0.08%
2022/10/18	0	0.00	10	26.00	26.00	-10	1,340	-0.75%
2022/10/13	1	26.45	0	0.00	25.95	1	1,359	0.07%
2022/10/07	0	0.00	1	27.10	27.10	-1	1,334	-0.07%
2022/10/04	2	27.00	0	0.00	26.90	2	1,347	0.15%
2022/09/29	10	27.15	0	0.00	27.50	10	1,349	0.74%
2022/09/28	1.1	26.75	0	0.00	26.50	1.1	1,291	0.09%
2022/09/26	20	26.85	0	0.00	26.75	20	1,276	1.57%
2022/09/22	4	27.00	0	0.00	27.10	4	1,292	0.31%
2022/09/21	0	0.00	1.8	27.13	27.20	-1.8	1,297	-0.14%
2022/09/20	20	27.25	0	0.00	27.25	20	1,291	1.55%
2022/09/19	1	27.35	0	0.00	27.20	1	1,304	0.08%
2022/09/16	2	27.15	0	0.00	27.15	2	1,339	0.15%
2022/09/15	1	27.40	1	27.40	27.25	0	1,342	0.00%
2022/09/08	0	0.00	3	27.10	27.55	-3	1,510	-0.20%
2022/09/07	0.1	26.95	0	0.00	26.85	0.1	1,491	0.00%
2022/09/06	1	27.00	0	0.00	27.00	1	1,505	0.07%
2022/09/01	20.2	27.30	5	27.20	27.25	15.2	1,546	0.98%
2022/08/31	0	0.00	12	27.42	27.60	-12	1,533	-0.78%
2022/08/29	1	27.30	0	0.00	27.25	1	1,536	0.07%
2022/08/26	38	27.65	0	0.00	27.65	38	1,529	2.48%
2022/08/25	1	27.55	2	27.65	27.50	-1	1,521	-0.07%
2022/08/24	1	27.25	0	0.00	27.35	1	1,515	0.07%
2022/08/18	1	27.15	0	0.00	27.05	1	1,552	0.06%
2022/08/15	2	27.00	1	27.10	27.10	1	1,576	0.06%
2022/08/12	30	27.00	0	0.00	27.00	30	1,567	1.91%
2022/08/09	16	26.90	0	0.00	26.90	16	1,543	1.04%
2022/08/04	10	25.65	1	25.70	25.60	9	1,543	0.58%
2022/08/02	0.3	25.95	0	0.00	25.95	0.3	1,562	0.02%
2022/08/01	1	26.00	0	0.00	26.20	1	1,583	0.06%
2022/07/26	0.2	25.90	1	25.80	25.85	-0.8	1,606	-0.05%
2022/07/20	1	26.55	0	0.00	26.35	1	1,633	0.06%
2022/07/18	1	26.15	0	0.00	26.10	1	1,659	0.06%
2022/07/07	1.1	26.21	0	0.00	26.15	1.1	1,737	0.06%
2022/07/06	0.2	26.30	0	0.00	26.20	0.2	1,752	0.01%
2022/07/01	0	0.00	0.1	26.50	26.35	-0.1	1,796	-0.01%
2022/06/29	0	0.00	2	27.05	26.95	-2	1,783	-0.11%
2022/06/28	0	0.00	3	27.05	27.15	-3	1,785	-0.17%
2022/06/20	1	26.25	0	0.00	25.95	1	1,776	0.06%
2022/06/17	4	26.03	0	0.00	26.15	4	1,781	0.22%
2022/06/14	2	26.05	0	0.00	26.20	2	2,011	0.10%
2022/06/09	1	26.70	0	0.00	26.70	1	2,094	0.05%
2022/06/08	1.3	26.68	0	0.00	26.75	1.3	2,112	0.06%
2022/06/07	1	26.75	0	0.00	26.60	1	2,120	0.05%
2022/06/01	2	27.13	0	0.00	27.00	2	2,240	0.09%
2022/05/25	10	26.05	0	0.00	26.05	10	2,261	0.44%
2022/05/24	0.9	26.15	0	0.00	26.05	0.9	2,295	0.04%
2022/05/18	1	26.45	0	0.00	26.50	1	2,285	0.04%
2022/05/12	5.2	26.00	0	0.00	25.90	5.2	2,261	0.23%
2022/05/10	1.2	26.32	0	0.00	26.40	1.2	2,243	0.05%
2022/05/09	5	26.50	0	0.00	26.50	5	2,232	0.22%
2022/04/29	1	27.05	0	0.00	27.15	1	2,251	0.04%
2022/04/28	5	27.00	0	0.00	27.00	5	2,278	0.22%
2022/04/26	1	27.55	0	0.00	27.50	1	2,235	0.04%
2022/04/25	0.2	27.70	0	0.00	27.55	0.2	2,231	0.01%
2022/04/22	1	27.80	0	0.00	27.95	1	2,214	0.05%
2022/04/18	7	27.54	20	27.40	27.40	-13	2,254	-0.58%
2022/04/14	3	27.78	0	0.00	27.80	3	2,231	0.13%
2022/04/13	1	27.85	0	0.00	27.95	1	2,230	0.04%
2022/04/11	0.3	28.00	0	0.00	27.85	0.3	2,230	0.01%
2022/04/07	1	28.10	0	0.00	28.05	1	2,229	0.04%
2022/03/30	10	28.40	0	0.00	28.45	10	2,437	0.41%
2022/03/29	0	0.00	30	28.15	28.15	-30	2,741	-1.09%
2022/03/28	0	0.00	1	28.20	28.15	-1	3,025	-0.03%
2022/03/23	7	28.51	0	0.00	28.45	7	3,802	0.18%
2022/03/21	24	28.17	0	0.00	28.30	24	3,829	0.63%
2022/03/18	1	28.20	1	28.05	28.05	0	3,833	0.00%
2022/03/17	0	0.00	3	27.95	28.05	-3	3,499	-0.09%
2022/03/16	1	27.70	3	28.00	27.90	-2	3,475	-0.06%
2022/03/14	11	28.09	0	0.00	28.05	11	3,446	0.32%
2022/03/11	1	28.15	0	0.00	28.10	1	3,430	0.03%
2022/03/10	1	28.30	0	0.00	28.25	1	3,462	0.03%
2022/03/09	20	28.19	0	0.00	28.10	20	3,477	0.58%
2022/03/08	5	28.00	0	0.00	28.05	5	3,478	0.14%
2022/03/02	20	28.75	0	0.00	28.85	20	3,415	0.59%
2022/02/25	5	28.50	2	28.55	28.50	3	3,421	0.09%
2022/02/23	1	28.90	0	0.00	28.85	1	3,363	0.03%
2022/02/18	1	29.00	0	0.00	28.90	1	3,384	0.03%
2022/02/15	0	0.00	2	28.75	28.70	-2	3,373	-0.06%
2022/02/14	0	0.00	2	28.70	28.65	-2	3,395	-0.06%
2022/02/10	1	28.85	0	0.00	28.85	1	3,458	0.03%
2022/02/09	1	28.85	1	28.95	29.00	0	3,460	0.00%
2022/02/08	1	28.85	0.1	28.90	28.90	0.9	3,462	0.03%
2022/01/21	2	28.80	0	0.00	28.75	2	3,438	0.06%
2022/01/19	0	0.00	5	29.00	29.00	-5	3,416	-0.15%
2022/01/18	1	29.00	0	0.00	29.05	1	3,427	0.03%
2022/01/13	2	29.05	1.3	29.05	29.05	0.7	3,538	0.02%
2022/01/12	0	0.00	2	28.90	29.00	-2	3,567	-0.06%
2022/01/11	1	28.95	0	0.00	28.95	1	3,584	0.03%
2022/01/07	2	28.85	0	0.00	28.80	2	3,602	0.06%
2022/01/05	1	28.95	0	0.00	28.90	1	3,615	0.03%
2022/01/03	1	29.25	0	0.00	29.20	1	3,626	0.03%
2021/12/30	0	0.00	1	29.20	29.15	-1	3,635	-0.03%
2021/12/29	2	29.25	0	0.00	29.25	2	3,653	0.05%
2021/12/27	2	29.25	10	29.25	29.20	-8	3,651	-0.22%
2021/12/24	23	29.19	19	29.27	29.40	4	3,624	0.11%
2021/12/23	5	28.75	0	0.00	28.60	5	3,492	0.14%
2021/12/22	3	28.28	0	0.00	28.05	3	3,190	0.09%
2021/12/21	13	28.39	0	0.00	28.05	13	2,934	0.44%
2021/12/20	6.1	28.53	0	0.00	28.00	6.1	2,744	0.22%
2021/12/17	3	28.55	20	28.60	28.50	-17	2,551	-0.67%
2021/12/16	3	28.78	0	0.00	28.85	3	2,374	0.13%
2021/12/10	1	28.95	0	0.00	28.95	1	2,493	0.04%
2021/12/03	1	28.90	0	0.00	29.05	1	2,373	0.04%
2021/11/30	1	28.90	0	0.00	28.90	1	2,326	0.04%
2021/11/29	10	29.00	0	0.00	28.90	10	2,299	0.43%
2021/11/25	10	29.15	0	0.00	29.20	10	2,260	0.44%
2021/11/23	4	29.15	0	0.00	29.20	4	2,230	0.18%
2021/11/18	1	29.80	0	0.00	29.55	1	2,183	0.05%
2021/11/17	0	0.00	2	29.50	29.65	-2	2,158	-0.09%
2021/11/11	1	29.45	0	0.00	29.60	1	2,231	0.04%
2021/11/10	3	29.35	0	0.00	29.55	3	2,234	0.13%
2021/11/09	7	29.50	0	0.00	29.45	7	2,220	0.32%
2021/11/05	1	29.70	0	0.00	29.70	1	2,155	0.05%
2021/11/04	2	29.75	1	29.85	29.80	1	2,157	0.05%
2021/11/01	1	29.95	0	0.00	29.95	1	2,158	0.05%
2021/10/29	2	29.90	0	0.00	30.00	2	2,177	0.09%
2021/10/27	0	0.00	1	30.30	30.30	-1	2,207	-0.05%
2021/10/26	0	0.00	1	30.70	30.80	-1	2,236	-0.04%
2021/10/08	1	30.00	0	0.00	30.00	1	2,156	0.05%
2021/09/30	1	30.15	0	0.00	30.05	1	2,073	0.05%
2021/09/28	0	0.00	1	29.50	30.00	-1	2,067	-0.05%
2021/09/24	2.1	29.20	0	0.00	29.10	2.1	2,003	0.10%
2021/09/23	0.5	29.40	0	0.00	29.15	0.5	1,934	0.03%
2021/09/22	1	28.90	0	0.00	28.90	1	1,868	0.05%
2021/09/17	0	0.00	2	30.70	30.20	-2	1,709	-0.12%
2021/09/13	3	30.30	0	0.00	30.30	3	1,777	0.17%
2021/08/30	0	0.00	0.3	30.90	31.00	-0.3	1,990	-0.01%
2021/08/27	0	0.00	0.2	30.95	31.00	-0.2	2,025	-0.01%
2021/08/26	0	0.00	3	30.90	30.90	-3	2,038	-0.15%
2021/08/19	2.1	30.00	0	0.00	30.10	2.1	2,072	0.10%
2021/08/18	1.5	30.37	0	0.00	30.25	1.5	2,048	0.07%
2021/08/16	0	0.00	1	31.00	31.00	-1	2,058	-0.05%
2021/08/11	0	0.00	2	31.10	31.25	-2	2,049	-0.10%
2021/08/09	1	30.45	0	0.00	30.45	1	2,163	0.05%
2021/08/04	0	0.00	0.1	31.40	31.00	-0.1	2,431	0.00%
2021/08/03	0.1	31.50	0	0.00	31.30	0.1	2,555	0.00%
2021/07/30	0	0.00	7	32.51	32.55	-7	2,650	-0.26%
2021/07/23	1	33.15	0	0.00	33.15	1	2,991	0.03%
2021/07/22	1	32.70	14	32.70	32.85	-13	2,984	-0.44%
2021/07/21	0	0.00	1	32.30	32.45	-1	2,955	-0.03%
2021/07/20	0	31.90	0	0.00	31.90	0	2,958	0.00%
2021/07/19	0.5	31.80	0	0.00	32.00	0.5	2,996	0.02%
2021/07/16	0	0.00	7	32.01	32.05	-7	3,114	-0.22%
2021/07/13	0	0.00	3	31.95	31.95	-3	3,450	-0.09%
2021/07/12	0	0.00	4	32.00	31.95	-4	3,558	-0.11%
2021/07/09	5	31.85	0	0.00	32.20	5	3,587	0.14%
2021/07/08	5	32.35	0	0.00	32.30	5	3,584	0.14%
2021/07/06	0	0.00	5	32.70	32.80	-5	3,638	-0.14%
2021/07/05	0	0.00	3	32.60	32.60	-3	3,644	-0.08%
2021/07/02	0	0.00	5	32.35	32.40	-5	3,667	-0.14%
2021/07/01	0	0.00	1	32.60	32.20	-1	3,693	-0.03%
2021/06/28	5	32.40	0	0.00	32.55	5	3,786	0.13%
2021/06/25	0	0.00	5	32.90	32.60	-5	3,803	-0.13%
2021/06/21	0.1	32.00	0	0.00	32.00	0.1	3,753	0.00%
2021/06/18	0.5	31.50	0	0.00	31.35	0.5	3,710	0.01%
2021/06/07	5	31.10	0	0.00	31.40	5	4,086	0.12%
2021/06/03	0	0.00	13	31.60	31.60	-13	4,081	-0.32%
2021/06/02	0	0.00	11	31.40	31.50	-11	4,088	-0.27%
2021/05/24	0	0.00	2	30.25	30.90	-2	4,185	-0.05%
2021/05/20	0	30.25	0	0.00	30.25	0	4,198	0.00%
2021/05/19	0	30.50	0	0.00	30.25	0	4,222	0.00%
2021/05/18	0.6	30.00	1	30.00	30.00	-0.4	4,262	-0.01%
2021/05/17	5	29.50	2	29.50	28.95	3	4,276	0.07%
2021/05/14	12	30.25	0	0.00	30.15	12	4,178	0.29%
2021/05/13	1	30.00	1	30.15	30.30	0	4,120	0.00%
2021/05/12	15	30.80	16	31.11	30.90	-1	4,049	-0.02%
2021/05/11	2	34.15	7	33.99	33.45	-5	3,896	-0.13%
2021/05/10	2	33.85	2	33.90	33.80	0	3,753	0.00%
2021/05/07	0	0.00	1	33.55	33.30	-1	3,726	-0.03%
2021/05/06	1	33.70	1	33.50	33.70	0	3,698	0.00%
2021/05/05	0	0.00	9	33.38	33.30	-9	3,643	-0.25%
2021/05/04	5	33.75	3	32.72	32.50	2	3,584	0.06%
2021/05/03	0	0.00	1	33.80	33.45	-1	3,445	-0.03%
2021/04/29	1	33.00	4	32.99	33.10	-3	3,406	-0.09%
2021/04/28	0.2	32.95	4	32.85	32.95	-3.8	3,389	-0.11%
2021/04/26	0	0.00	1	32.70	32.75	-1	3,428	-0.03%
2021/04/23	2.1	32.65	4	32.78	32.55	-1.9	3,413	-0.06%
2021/04/22	0	0.00	4.8	32.87	32.35	-4.8	3,414	-0.14%
2021/04/21	0.1	32.20	3.1	32.50	32.45	-3	3,335	-0.09%
2021/04/20	19.1	32.85	3	32.70	32.70	16.1	3,322	0.48%
2021/04/19	4.5	32.52	0.1	32.55	32.95	4.4	3,211	0.14%
2021/04/16	6.1	31.81	5	32.05	32.05	1.1	3,101	0.04%
2021/04/15	0	0.00	1	31.35	31.40	-1	3,040	-0.03%
2021/04/14	2.1	31.00	0	0.00	31.00	2.1	3,092	0.07%
2021/04/12	3	31.35	0	0.00	31.30	3	3,136	0.10%
2021/04/09	1	31.40	0	0.00	31.40	1	3,143	0.03%
2021/04/08	0	0.00	1	31.45	31.40	-1	3,146	-0.03%
2021/04/07	0.1	31.30	1	31.35	31.40	-0.9	3,157	-0.03%
2021/04/06	6	31.41	2	31.40	31.35	4	3,152	0.13%
2021/04/01	0	30.85	1	30.85	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	0	0.00	3	30.70	30.80	-3	3,126	-0.10%
2021/03/26	0	0.00	5	30.75	30.70	-5	3,126	-0.16%
2021/03/22	1	30.75	0	0.00	30.80	1	3,161	0.03%
2021/03/19	0.1	30.85	0	0.00	31.00	0.1	3,179	0.00%
2021/03/18	0.6	30.40	2	30.25	30.50	-1.4	2,940	-0.05%
2021/03/17	0	0.00	11	30.40	30.35	-11	3,074	-0.36%
2021/03/15	1.1	30.36	6	30.48	30.45	-4.9	3,134	-0.16%
2021/03/11	0	0.00	20	30.75	30.75	-20	3,219	-0.62%
2021/03/09	2	30.70	0	0.00	30.70	2	3,337	0.06%
2021/02/26	2	30.30	6	30.45	30.35	-4	4,827	-0.08%
2021/02/25	1	30.65	0	0.00	30.60	1	4,823	0.02%
2021/02/24	0	0.00	2	30.55	30.55	-2	4,827	-0.04%
2021/02/23	1	30.40	0	0.00	30.55	1	4,828	0.02%
2021/02/22	0.1	30.15	0	0.00	30.20	0.1	4,830	0.00%
2021/02/19	1	29.80	0	0.00	29.85	1	4,842	0.02%
2021/02/18	4.1	30.11	1	30.15	30.05	3.1	4,840	0.06%
2021/02/05	0	29.55	1	29.35	29.55	-1	4,825	-0.02%
2021/02/04	0.5	29.50	0	0.00	29.50	0.5	4,845	0.01%
2021/02/03	10	29.30	3	29.30	29.40	7	4,961	0.14%
2021/01/29	1	29.00	0	0.00	29.10	1	5,110	0.02%
2021/01/28	1	29.10	0	0.00	29.15	1	5,075	0.02%
2021/01/27	2	29.20	0	0.00	29.10	2	5,067	0.04%
2021/01/26	0.1	29.40	0	0.00	29.25	0.1	5,067	0.00%
2021/01/25	2	29.30	0	0.00	29.45	2	5,073	0.04%
2021/01/22	7.2	29.07	5	29.15	29.25	2.2	5,097	0.04%
2021/01/21	9	29.66	0	0.00	29.60	9	5,041	0.18%
2021/01/20	2	30.00	0	0.00	29.85	2	5,065	0.04%
2021/01/19	2	30.10	0	0.00	30.20	2	5,007	0.04%
2021/01/18	10.1	30.10	1	30.10	30.15	9.1	5,014	0.18%
2021/01/15	0	0.00	1	30.05	30.25	-1	5,016	-0.02%
2021/01/14	3	30.10	1	30.10	30.15	2	4,991	0.04%
2021/01/13	0	0.00	1	30.15	30.15	-1	4,957	-0.02%
2021/01/12	5	30.15	0	0.00	30.15	5	4,931	0.10%
2021/01/11	0	0.00	1	30.30	30.30	-1	4,918	-0.02%
2021/01/08	1	30.35	1	30.40	30.50	0	4,907	0.00%
2021/01/07	2	30.38	0	0.00	30.55	2	4,895	0.04%
2021/01/06	0	0.00	5	30.75	30.60	-5	4,853	-0.10%
2021/01/04	0.5	31.20	0	0.00	31.20	0.5	4,828	0.01%
2020/12/29	1	31.05	1	30.80	30.95	0	4,790	0.00%
2020/12/28	0	0.00	0.6	30.95	30.95	-0.6	4,779	-0.01%
2020/12/24	1	30.95	1	30.80	30.55	0	4,775	0.00%
2020/12/23	5.1	30.45	0	0.00	30.45	5.1	4,732	0.11%
2020/12/22	0	0.00	51	30.79	30.45	-51	4,772	-1.07%
2020/12/21	25	30.50	3	30.65	30.70	22	4,825	0.46%
2020/12/17	4	30.31	0	0.00	30.30	4	4,900	0.08%
2020/12/16	3	30.05	0	0.00	30.05	3	4,984	0.06%
2020/12/11	46	30.48	0	0.00	30.00	46	5,366	0.86%
2020/12/09	3	30.48	10	30.50	30.35	-7	5,656	-0.12%
2020/12/08	5	30.65	0	0.00	30.60	5	5,620	0.09%
2020/12/07	0	0.00	0.1	30.90	30.70	-0.1	5,567	0.00%
2020/12/04	0.5	31.00	5	30.85	30.90	-4.5	5,501	-0.08%
2020/12/03	2.1	30.83	0	0.00	30.90	2.1	5,452	0.04%
2020/12/02	7	31.04	5.6	31.19	30.95	1.4	5,401	0.03%
2020/12/01	1	30.95	0	0.00	31.05	1	5,367	0.02%
2020/11/30	2	30.65	0.1	31.00	30.65	1.9	5,328	0.04%
2020/11/25	0	0.00	5.1	31.65	31.65	-5.1	4,007	-0.13%
2020/11/24	0	31.60	0	0.00	31.60	0	4,004	0.00%
2020/11/19	0	31.90	15	32.08	31.90	-15	4,005	-0.37%
2020/11/18	0.1	32.20	0	0.00	32.20	0.1	4,003	0.00%
2020/11/17	0	0.00	2	31.75	31.90	-2	4,001	-0.05%
2020/11/16	0	0.00	1	31.70	31.65	-1	4,028	-0.02%
2020/11/12	1	32.15	0	0.00	32.25	1	4,011	0.02%
2020/11/11	5	32.20	3	32.38	32.60	2	4,016	0.05%
2020/11/10	0	0.00	4	31.78	31.75	-4	3,925	-0.10%
2020/11/09	2	31.10	0	0.00	31.10	2	3,873	0.05%
2020/11/04	0.5	31.50	0	0.00	31.40	0.5	3,865	0.01%
2020/11/03	30	31.35	0	0.00	31.40	30	3,849	0.78%
2020/11/02	0	0.00	5	31.36	31.35	-5	3,855	-0.13%
2020/10/30	0	0.00	14	31.20	31.25	-14	3,877	-0.36%
2020/10/29	15	31.50	0	0.00	31.40	15	3,850	0.39%
2020/10/28	14	31.85	0	0.00	31.90	14	3,859	0.36%
2020/10/27	0	0.00	2	31.30	31.60	-2	3,823	-0.05%
2020/10/23	0	31.40	0	0.00	31.35	0	3,842	0.00%
2020/10/22	0	0.00	2	31.40	31.50	-2	3,876	-0.05%
2020/10/21	0	31.35	0	0.00	31.30	0	3,896	0.00%
2020/10/20	0.1	31.15	0	0.00	31.15	0.1	3,922	0.00%
2020/10/19	4	31.28	0	0.00	31.10	4	3,949	0.10%
2020/10/12	0	0.00	5	31.60	31.35	-5	3,951	-0.13%
2020/10/08	1	31.55	0	0.00	31.90	1	3,958	0.03%
2020/10/07	0.5	31.70	0	0.00	31.60	0.5	3,952	0.01%
2020/10/05	7	31.38	0	0.00	31.20	7	4,243	0.16%
2020/09/30	3	31.25	0	0.00	31.25	3	4,349	0.07%
2020/09/29	0	31.15	0	0.00	31.15	0	4,465	0.00%
2020/09/28	0	0.00	2	31.35	31.40	-2	4,530	-0.04%
2020/09/24	6	30.83	0	0.00	30.65	6	4,581	0.13%
2020/09/23	8	31.66	0	0.00	31.45	8	4,546	0.18%
2020/09/22	5	32.35	12	32.38	32.05	-7	4,522	-0.15%
2020/09/21	9	33.33	9	33.42	33.00	0	4,590	0.00%
2020/09/18	20.1	33.79	8	33.81	34.00	12.1	4,810	0.25%
2020/09/17	6.1	33.11	10	33.15	33.25	-3.9	4,801	-0.08%
2020/09/15	15	33.23	2	33.13	33.10	13	5,272	0.25%
2020/09/14	22	31.89	4	32.60	32.50	18	5,275	0.34%
2020/09/11	5	30.80	0	0.00	31.00	5	5,192	0.10%
2020/09/07	2	30.80	0	0.00	31.00	2	5,388	0.04%
2020/09/04	10.5	30.70	0	0.00	30.80	10.5	5,498	0.19%
2020/09/03	6	30.76	0	0.00	30.75	6	5,603	0.11%
2020/09/01	0.2	31.30	0	0.00	31.15	0.2	5,800	0.00%
2020/08/31	2	31.10	20	31.00	31.65	-18	5,845	-0.31%
2020/08/28	1	30.75	0	0.00	30.70	1	5,793	0.02%
2020/08/27	2	30.75	0	0.00	30.85	2	5,828	0.03%
2020/08/26	8	30.92	0	0.00	31.20	8	5,865	0.14%
2020/08/21	0	0.00	2	30.50	30.50	-2	5,929	-0.03%
2020/08/20	12	30.33	0	0.00	30.35	12	5,925	0.20%
2020/08/18	0	0.00	5	31.20	31.05	-5	5,871	-0.09%
2020/08/17	0	0.00	1	30.70	31.00	-1	5,846	-0.02%
2020/08/14	1	30.60	0	0.00	30.55	1	5,828	0.02%
2020/08/13	5	30.35	0	0.00	30.30	5	5,809	0.09%
2020/08/12	2	30.50	0	0.00	30.25	2	5,798	0.03%
2020/08/06	1	30.45	0	0.00	30.55	1	5,743	0.02%
2020/08/05	1	30.05	1	30.50	30.50	0	5,736	0.00%
2020/08/04	1.5	30.03	0	0.00	30.00	1.5	5,699	0.03%
2020/08/03	15	29.90	0	0.00	29.80	15	5,688	0.26%
2020/07/31	2	30.30	0	0.00	30.20	2	5,647	0.04%
2020/07/30	3	30.33	0	0.00	30.65	3	5,623	0.05%
2020/07/29	5	30.00	0	0.00	30.00	5	5,605	0.09%
2020/07/28	3	30.00	0	0.00	30.20	3	5,587	0.05%
2020/07/27	2	30.60	0	0.00	30.55	2	5,563	0.04%
2020/07/23	4	31.50	0	0.00	31.65	4	5,508	0.07%
2020/07/22	2	32.00	0	0.00	31.95	2	5,498	0.04%
2020/07/15	6	33.00	30	33.13	32.60	-24	5,407	-0.44%
2020/07/14	3	33.50	0	0.00	33.50	3	5,368	0.06%
2020/07/13	0	0.00	1	33.60	33.40	-1	5,369	-0.02%
2020/07/10	4	36.45	2	36.55	36.25	2	5,179	0.04%
2020/07/09	1	37.10	0	0.00	36.90	1	5,054	0.02%
2020/07/08	1.4	37.19	0	0.00	37.35	1.4	4,933	0.03%
2020/07/03	7	37.32	2	37.40	37.35	5	4,663	0.11%
2020/07/02	2	37.40	0	0.00	37.35	2	4,630	0.04%
2020/07/01	6	36.78	2	36.80	36.85	4	4,606	0.09%
2020/06/30	16	37.03	25	36.58	36.40	-9	4,573	-0.20%
2020/06/29	8	36.73	8	36.85	36.50	0	4,439	0.00%
2020/06/24	21	38.26	2	37.75	37.25	19	4,125	0.46%
2020/06/23	20	38.85	0	0.00	38.10	20	3,817	0.52%
2020/06/22	14	39.28	11	39.56	38.55	3	3,485	0.09%
2020/06/18	1	39.00	0	0.00	39.25	1	2,893	0.03%
2020/06/17	0	0.00	1	38.15	38.70	-1	2,787	-0.04%
2020/06/16	1	38.25	0	0.00	38.00	1	2,741	0.04%
2020/06/12	0	0.00	1	38.30	38.40	-1	2,695	-0.04%
2020/06/11	0	0.00	1	39.50	39.65	-1	2,679	-0.04%
2020/06/10	0	0.00	5	39.45	39.70	-5	2,603	-0.19%
2020/06/09	6	39.20	37	39.03	39.45	-31	2,523	-1.23%
2020/06/08	0	0.00	12	38.34	38.55	-12	2,418	-0.50%
2020/06/05	0	37.45	2	37.05	37.50	-2	2,338	-0.09%
2020/06/04	0.4	36.45	0	0.00	36.55	0.4	2,266	0.02%
2020/06/03	0	0.00	2	36.10	36.05	-2	2,248	-0.09%
2020/05/25	3	33.97	0	0.00	34.05	3	2,010	0.15%
2020/05/21	0	0.00	160.2	34.00	34.05	-160.2	2,005	-7.99%	大賣/鉅額交易
2020/05/13	0	0.00	2	33.45	33.90	-2	1,942	-0.10%
2020/05/08	0	33.70	0	0.00	33.60	0	1,899	0.00%
2020/05/05	0.4	33.40	0	0.00	33.40	0.4	1,905	0.02%
2020/04/28	1	32.65	1	32.85	32.90	0	1,885	0.00%
2020/04/24	2	31.20	0	0.00	31.10	2	1,888	0.11%
2020/04/10	0	32.20	0	0.00	32.10	0	1,785	0.00%
2020/04/07	0.3	32.00	0	0.00	32.15	0.3	1,768	0.02%
2020/04/06	0.1	32.10	5	31.90	32.00	-4.9	1,755	-0.28%
2020/04/01	0	0.00	3	30.82	30.80	-3	1,728	-0.17%
2020/03/25	3	30.70	0	0.00	30.55	3	1,703	0.18%
2020/03/24	0	0.00	1	29.90	29.85	-1	1,693	-0.06%
2020/03/20	5	28.90	20	29.09	28.90	-15	1,691	-0.89%
2020/03/19	0	0.00	3	27.47	27.95	-3	1,652	-0.18%
2020/03/18	4	28.83	1	29.25	28.60	3	1,599	0.19%
2020/03/17	1	29.00	0	0.00	29.15	1	1,556	0.06%
2020/03/16	2	29.48	0	0.00	29.60	2	1,515	0.13%
2020/03/13	0	0.00	1	28.45	28.80	-1	1,460	-0.07%
2020/03/12	4	30.90	0	0.00	30.80	4	1,398	0.29%
2020/03/10	1	32.35	0	0.00	32.90	1	1,327	0.08%
2020/03/05	0	33.70	0	0.00	33.70	0	1,282	0.00%
2020/03/04	0.4	33.60	0	0.00	33.60	0.4	1,287	0.03%
2020/03/02	5	33.35	0	0.00	33.35	5	1,265	0.40%
2020/02/25	0	34.00	0	0.00	34.20	0	1,271	0.00%
2020/02/24	0.4	34.00	0	0.00	34.00	0.4	1,272	0.03%
2020/02/19	0	0.00	1	34.25	34.20	-1	1,257	-0.08%
2020/02/06	1	33.90	3	33.85	34.20	-2	1,298	-0.15%
2020/01/30	0.4	33.40	0	0.00	33.50	0.4	1,308	0.03%
2020/01/15	1	34.15	0	0.00	34.10	1	1,269	0.08%
2020/01/13	0	0.00	3	34.30	34.35	-3	1,287	-0.23%
2019/12/26	0	0.00	0.4	34.10	34.25	-0.4	1,258	-0.03%
2019/12/25	0	34.35	0	0.00	34.30	0	1,263	0.00%
2019/12/24	0.4	34.05	0	0.00	34.25	0.4	1,269	0.03%
2019/12/17	12	34.35	0	0.00	34.45	12	1,327	0.90%
2019/12/16	14	34.29	0	0.00	34.30	14	1,309	1.07%
2019/12/13	0	0.00	1	33.90	33.80	-1	1,304	-0.08%
2019/12/05	3	33.70	0	0.00	33.65	3	1,360	0.22%
2019/12/04	2	33.55	0	0.00	33.55	2	1,369	0.15%
2019/12/03	1	33.85	0	0.00	33.80	1	1,362	0.07%
2019/12/02	0	0.00	0.3	33.85	33.80	-0.3	1,378	-0.02%
2019/11/28	4	34.50	0	0.00	34.50	4	1,382	0.29%
2019/11/25	0.4	34.30	0	0.00	34.15	0.4	1,354	0.03%
2019/11/18	1	33.90	0	0.00	33.85	1	1,395	0.07%
2019/11/13	1	33.90	0	0.00	33.90	1	1,398	0.07%
2019/11/12	4	34.15	0	0.00	34.25	4	1,392	0.29%
2019/11/08	21	34.56	0	0.00	34.45	21	1,389	1.51%
2019/11/06	1	34.95	0	0.00	34.80	1	1,378	0.07%
2019/10/30	1	34.65	7	34.75	34.95	-6	1,385	-0.44%
2019/10/25	0.1	35.10	0	0.00	35.15	0.1	1,362	0.00%
2019/10/24	0.4	34.85	0	0.00	35.05	0.4	1,361	0.03%
2019/10/23	1	35.15	0	0.00	34.85	1	1,378	0.07%
2019/10/18	0	0.00	1	34.95	34.75	-1	1,377	-0.07%
2019/10/16	0	0.00	22	34.83	34.90	-22	1,373	-1.60%
2019/10/01	2	34.10	0.2	34.20	34.30	1.8	1,501	0.12%
2019/09/26	0	33.80	0	0.00	33.70	0	1,497	0.00%
2019/09/25	0.4	34.00	0	0.00	33.90	0.4	1,473	0.03%
2019/09/24	1	34.30	0	0.00	34.35	1	1,439	0.07%
2019/09/23	0	0.00	0.5	34.85	34.70	-0.5	1,442	-0.04%
2019/09/20	0	0.00	5	34.80	34.80	-5	1,470	-0.34%
2019/09/19	0	34.65	0	0.00	34.65	0	1,453	0.00%
2019/09/18	10	34.80	0	0.00	34.70	10	1,457	0.69%
2019/09/17	2	34.80	3	34.85	34.95	-1	1,465	-0.07%
2019/09/16	6	35.20	0	0.00	34.95	6	1,488	0.40%
2019/09/09	5	34.65	0	0.00	34.80	5	1,546	0.32%
2019/09/04	0.4	34.35	0	0.00	34.25	0.4	1,540	0.03%
2019/09/03	3	34.00	0	0.00	33.95	3	1,536	0.20%
2019/08/29	0.3	33.80	0	0.00	33.65	0.3	1,551	0.02%
2019/08/28	0.1	34.05	0	0.00	33.90	0.1	1,544	0.00%
2019/08/27	0.1	34.35	0	0.00	34.20	0.1	1,551	0.01%
2019/08/26	2	34.50	0	0.00	34.40	2	1,531	0.13%
2019/08/20	5	34.60	0	0.00	34.55	5	1,589	0.31%
2019/08/12	1	34.40	0	0.00	34.25	1	1,601	0.06%
2019/08/08	2	34.20	0	0.00	34.40	2	1,622	0.12%
2019/08/07	1	33.75	0	0.00	33.75	1	1,624	0.06%
2019/08/06	1	33.25	5	33.05	33.40	-4	1,628	-0.25%
2019/08/02	5	34.45	0	0.00	34.40	5	1,607	0.31%
2019/07/26	2	35.60	0	0.00	35.60	2	1,715	0.12%
2019/07/25	5	35.55	0	0.00	35.60	5	1,732	0.29%
2019/07/24	0.4	35.75	0	0.00	35.60	0.4	1,737	0.02%
2019/07/22	4	36.31	0	0.00	36.15	4	1,749	0.23%
2019/07/18	3	36.35	0	0.00	36.45	3	1,756	0.17%
2019/07/17	6	36.43	0	0.00	36.50	6	1,749	0.34%
2019/07/16	0	0.00	2	39.35	39.40	-2	1,678	-0.12%
2019/07/15	1	39.35	0	0.00	39.35	1	1,654	0.06%
2019/07/12	2	39.15	11	39.13	39.15	-9	1,643	-0.55%
2019/07/11	0	0.00	1	39.05	39.30	-1	1,639	-0.06%
2019/07/10	1	38.80	0	0.00	38.80	1	1,629	0.06%
2019/07/05	0	38.90	0	0.00	38.90	0	1,678	0.00%
2019/07/04	1.4	38.66	0	0.00	38.80	1.4	1,704	0.08%
2019/07/01	1	39.20	1	39.10	38.65	0	1,743	0.00%
2019/06/28	5	39.32	0	0.00	39.10	5	1,749	0.29%
2019/06/27	2	40.00	0	0.00	39.75	2	1,754	0.11%
2019/06/26	3	40.10	0	0.00	40.20	3	1,750	0.17%
2019/06/25	0	40.05	3	39.80	40.25	-3	1,761	-0.17%
2019/06/24	0.4	39.85	0	0.00	40.00	0.4	1,759	0.02%
2019/06/18	0	0.00	1	38.75	38.60	-1	1,758	-0.06%
2019/06/05	0	38.65	0	0.00	38.65	0	1,854	0.00%
2019/06/04	0.4	38.35	0	0.00	38.50	0.4	1,842	0.02%
2019/05/31	0	0.00	3	38.45	38.90	-3	1,882	-0.16%
2019/05/30	0	0.00	1	38.35	38.15	-1	1,883	-0.05%
2019/05/27	0	38.10	1.3	38.10	38.15	-1.3	1,942	-0.06%
2019/05/24	1.4	38.04	0	0.00	37.90	1.4	1,964	0.07%
2019/05/23	0	0.00	2	38.00	38.05	-2	2,002	-0.10%
2019/05/22	2	38.03	0	0.00	38.00	2	2,025	0.10%
2019/05/16	0	0.00	30	37.30	37.35	-30	2,074	-1.45%
2019/05/10	2	37.35	0	0.00	37.20	2	2,092	0.10%
2019/05/08	1	37.95	0	0.00	37.80	1	2,089	0.05%
2019/05/07	0	37.55	0	0.00	37.75	0	2,059	0.00%
2019/05/06	0.4	37.10	0	0.00	37.20	0.4	2,055	0.02%
2019/04/26	0	36.85	0	0.00	36.85	0	1,962	0.00%
2019/04/25	0.4	36.60	0	0.00	36.70	0.4	1,961	0.02%
2019/04/24	0	36.55	0	0.00	36.40	0	1,961	0.00%
2019/04/09	0	36.00	0	0.00	36.00	0	1,927	0.00%
2019/04/08	0.4	36.30	0	0.00	36.20	0.4	1,916	0.02%
2019/03/29	0	0.00	2	36.75	36.80	-2	1,834	-0.11%
2019/03/28	0	0.00	1	36.00	36.40	-1	1,824	-0.05%
2019/03/26	0	35.85	0	0.00	36.00	0	1,852	0.00%
2019/03/25	1.4	36.17	0	0.00	36.05	1.4	1,925	0.07%
2019/03/22	0	0.00	2	36.38	36.45	-2	1,906	-0.10%
2019/03/15	0	0.00	10	36.95	36.80	-10	1,880	-0.53%
2019/03/13	1	36.20	0	0.00	36.15	1	1,770	0.06%
2019/03/11	5	35.90	0	0.00	35.75	5	1,763	0.28%
2019/03/08	5	35.75	0	0.00	35.90	5	1,777	0.28%
2019/02/26	0.3	35.00	0	0.00	35.05	0.3	1,675	0.02%
2019/02/22	0	0.00	1	34.70	35.00	-1	1,621	-0.06%
2019/02/21	0.3	34.75	0	0.00	34.75	0.3	1,585	0.02%
2019/02/20	1	34.75	5	34.90	34.75	-4	1,553	-0.26%
2019/02/18	5	35.15	0	0.00	34.90	5	1,514	0.33%
2019/02/14	1	34.65	0	0.00	34.50	1	1,491	0.07%
2019/01/30	0	0.00	1	35.50	35.20	-1	1,448	-0.07%
2019/01/24	1	35.60	0	0.00	35.65	1	1,396	0.07%
2019/01/16	0	0.00	1	35.05	34.85	-1	1,464	-0.07%
2019/01/09	1	34.45	0	0.00	35.15	1	1,502	0.07%
2018/12/27	0	0.00	1	33.75	33.80	-1	1,671	-0.06%
2018/12/21	0	0.00	1	35.35	35.65	-1	1,754	-0.06%
2018/12/20	1	35.95	0	0.00	35.55	1	1,781	0.06%
2018/12/18	1	35.45	6	35.71	35.60	-5	1,804	-0.28%
2018/12/17	5	34.80	1	34.75	34.90	4	1,829	0.22%
2018/12/14	0	0.00	1	34.95	34.70	-1	1,836	-0.05%
2018/12/13	1	34.70	0	0.00	35.00	1	1,837	0.05%
2018/12/12	1	34.20	0	0.00	34.20	1	1,827	0.05%
2018/11/20	1	34.00	0	0.00	33.80	1	2,007	0.05%
2018/11/06	0	0.00	1	34.20	33.85	-1	2,026	-0.05%
2018/11/02	0	0.00	10	33.50	33.90	-10	2,019	-0.50%
2018/11/01	1	33.60	0	0.00	33.65	1	2,023	0.05%
2018/10/29	10	32.85	0	0.00	33.10	10	2,000	0.50%
2018/10/25	2	32.70	2	32.75	32.80	0	1,973	0.00%
2018/10/23	2	33.05	2	33.35	33.30	0	1,971	0.00%
2018/10/17	0	0.00	2	33.55	33.35	-2	1,989	-0.10%
2018/10/16	2	33.05	0	0.00	33.30	2	1,974	0.10%
2018/10/12	3	34.45	0	0.00	34.55	3	1,947	0.15%
2018/08/30	0	0.00	2	35.50	35.55	-2	1,543	-0.13%
2018/08/29	0	0.00	1.9	35.35	35.40	-1.9	1,547	-0.12%
2018/08/23	2	33.60	0	0.00	33.60	2	1,604	0.12%
2018/08/22	1	33.10	0	0.00	33.15	1	1,610	0.06%
2018/08/21	0	0.00	8	32.75	33.20	-8	1,612	-0.50%
2018/08/06	0	0.00	1	32.10	32.15	-1	1,818	-0.05%
2018/08/01	0.9	32.65	0	0.00	32.50	0.9	1,861	0.05%
2018/07/19	8	31.91	0	0.00	31.60	8	1,920	0.42%
2018/06/28	1	33.00	0	0.00	33.15	1	1,872	0.05%
2018/06/14	5	33.85	0	0.00	34.05	5	1,765	0.28%
2018/06/04	1	34.40	1	35.15	35.30	0	1,609	0.00%
2018/05/29	5	34.10	0	0.00	34.00	5	1,439	0.35%
2018/05/28	0	0.00	6	34.00	34.10	-6	1,439	-0.42%
2018/05/25	0	0.00	1	34.00	34.10	-1	1,435	-0.07%
2018/05/24	0	0.00	1	33.65	33.85	-1	1,426	-0.07%
2018/05/18	0	0.00	1	34.10	34.15	-1	1,352	-0.07%
2018/05/02	0	0.00	4	34.20	34.20	-4	1,084	-0.37%
2018/04/27	1	33.00	1	33.25	33.25	0	1,045	0.00%
2018/04/26	0	0.00	1	33.00	33.10	-1	1,044	-0.10%
2018/04/25	0	0.00	1	32.80	32.70	-1	1,025	-0.10%
2018/04/17	0	0.00	5	32.55	32.65	-5	989	-0.51%
2018/04/09	5	32.15	0	0.00	32.45	5	978	0.51%
2018/03/30	0	0.00	1	32.15	32.15	-1	985	-0.10%
2018/03/07	3	30.70	0	0.00	30.65	3	1,083	0.28%
2018/02/21	0	0.00	0.3	31.10	31.20	-0.3	1,330	-0.02%
2018/01/26	0	0.00	0.4	32.60	32.75	-0.4	1,287	-0.03%
2018/01/19	0	0.00	2	32.45	32.55	-2	1,279	-0.16%
2018/01/10	0	0.00	1	32.25	32.40	-1	1,277	-0.08%
2018/01/04	0	0.00	2	31.50	31.60	-2	1,274	-0.16%
2018/01/03	0	0.00	3	31.35	31.50	-3	1,292	-0.23%