福懋 (1434)-凱基-市政券商分點個股進出

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
23.25
漲跌
▼0.45
漲幅
-1.90%
成交量
1,161張
產業
上市紡織類股▼0.21%
437人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-市政券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-市政券商分點個股進出
凱基-市政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
2024/05/20	0	0.00	1	24.00	24.00	-1	1,274	-0.08%
2024/05/15	0	0.00	2	23.85	23.65	-2	1,262	-0.16%
2024/05/07	0	0.00	2	23.15	23.00	-2	1,230	-0.16%
2024/05/06	43	23.05	0	0.00	23.10	43	1,214	3.54%
2024/05/03	0	0.00	6	23.08	22.90	-6	1,207	-0.50%
2024/04/29	228	22.99	4	22.95	23.10	224	1,198	18.69%	大買/鉅額交易
2024/04/19	0	0.00	4	22.05	22.05	-4	1,277	-0.31%
2024/04/18	0	0.00	1	22.20	22.15	-1	1,248	-0.08%
2024/04/17	2	22.15	0	0.00	22.20	2	1,241	0.16%
2024/04/09	4	22.60	0	0.00	22.70	4	1,171	0.34%
2024/03/29	0	0.00	2	22.20	22.20	-2	1,244	-0.16%
2024/03/28	1	22.10	0	0.00	22.10	1	1,248	0.08%
2024/03/25	1	22.00	0	0.00	22.15	1	1,252	0.08%
2024/03/19	1	22.20	0	0.00	22.30	1	1,243	0.08%
2024/03/15	1	22.40	1	22.30	22.45	0	1,230	0.00%
2024/03/14	18	22.55	0	0.00	22.55	18	1,199	1.50%
2024/03/12	1	22.70	0	0.00	22.75	1	1,180	0.08%
2024/03/08	1	22.65	1	22.70	22.80	0	1,157	0.00%
2024/03/07	0	0.00	1	23.00	23.05	-1	1,131	-0.09%
2024/03/04	3	23.55	0	0.00	23.50	3	1,115	0.27%
2024/02/27	0.1	23.75	0	0.00	23.60	0.1	1,105	0.01%
2024/02/23	1	23.85	0	0.00	23.85	1	1,106	0.09%
2024/02/22	12	23.90	12	23.95	23.85	0	1,117	0.00%
2024/02/20	6	23.95	0	0.00	23.90	6	1,142	0.53%
2024/02/15	1	23.70	0	0.00	23.80	1	1,170	0.09%
2024/02/05	0	0.00	0.3	24.00	23.85	-0.3	1,169	-0.02%
2024/02/02	0	24.15	0	0.00	24.15	0	1,167	0.00%
2024/01/25	1	23.95	0	0.00	23.95	1	1,195	0.08%
2024/01/23	4	23.60	0	0.00	23.70	4	1,187	0.34%
2024/01/22	1.1	23.61	0	0.00	23.55	1.1	1,177	0.09%
2024/01/19	1	23.65	0	0.00	23.75	1	1,168	0.09%
2024/01/18	20	23.73	0	0.00	23.80	20	1,160	1.72%
2024/01/17	31	24.05	10	24.00	24.00	21	1,130	1.86%
2024/01/16	11	24.55	0	0.00	24.50	11	1,081	1.02%
2024/01/10	0	25.15	0	0.00	25.05	0	1,027	0.00%
2024/01/09	0	0.00	15	25.10	25.10	-15	1,027	-1.46%
2024/01/05	0	25.20	0	0.00	25.15	0	1,032	0.00%
2024/01/02	0	25.25	0	0.00	25.10	0	1,038	0.00%
2023/12/29	10	25.15	0	0.00	25.20	10	1,023	0.98%
2023/12/28	0	25.25	0	0.00	25.15	0	1,034	0.00%
2023/12/27	5.1	25.22	0	0.00	25.15	5.1	1,013	0.50%
2023/12/26	2	25.13	0	0.00	25.25	2	984	0.20%
2023/12/12	1	25.35	0	0.00	25.40	1	930	0.11%
2023/12/07	1	25.50	0	0.00	25.45	1	932	0.11%
2023/12/06	1	25.55	0	0.00	25.70	1	926	0.11%
2023/11/29	2	25.45	0	0.00	25.50	2	884	0.23%
2023/11/27	0	25.55	0	0.00	25.45	0	884	0.00%
2023/10/27	0	0.00	246	25.11	25.45	-246	872	-28.20%	大賣/鉅額交易
2023/10/23	1	25.30	0	0.00	25.25	1	973	0.10%
2023/10/20	1	25.10	0	0.00	25.35	1	1,002	0.10%
2023/10/17	1	25.45	0	0.00	25.40	1	1,101	0.09%
2023/10/13	0	25.70	0	0.00	25.55	0	1,175	0.00%
2023/10/12	0	0.00	1	25.85	25.85	-1	1,212	-0.08%
2023/10/11	0	0.00	6	25.68	25.80	-6	1,228	-0.49%
2023/10/06	0	25.45	0	0.00	25.40	0	1,229	0.00%
2023/10/05	0.1	25.40	0	0.00	25.40	0.1	1,244	0.01%
2023/10/04	6	25.18	0	0.00	25.20	6	1,246	0.48%
2023/10/03	1	25.35	0	0.00	25.45	1	1,247	0.08%
2023/09/28	0	25.60	0	0.00	25.45	0	1,294	0.00%
2023/09/27	1	25.45	0	0.00	25.45	1	1,302	0.08%
2023/09/26	1	25.40	0	0.00	25.60	1	1,298	0.08%
2023/09/25	9	25.57	0	0.00	25.45	9	1,295	0.70%
2023/09/22	1	25.45	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%
2023/09/20	2	25.58	0	0.00	25.55	2	1,285	0.16%
2023/09/19	3	25.70	0	0.00	25.65	3	1,282	0.23%
2023/09/18	26	25.85	0	0.00	25.85	26	1,279	2.03%
2023/09/13	0	25.85	0	0.00	25.65	0	1,261	0.00%
2023/09/11	2	25.73	0	0.00	25.65	2	1,293	0.15%
2023/09/07	0	25.60	0	0.00	25.55	0	1,296	0.00%
2023/09/04	58	25.80	0	0.00	25.85	58	1,289	4.50%
2023/08/31	0	25.65	0	0.00	25.50	0	1,275	0.00%
2023/08/25	0	25.70	0	0.00	25.50	0	1,274	0.00%
2023/08/24	1	25.55	0	0.00	25.60	1	1,271	0.08%
2023/08/23	0	25.65	0	0.00	25.50	0	1,269	0.00%
2023/08/17	0	25.65	0	0.00	25.55	0	1,249	0.00%
2023/08/16	1	25.70	0	0.00	25.70	1	1,230	0.08%
2023/08/08	0	0.00	2	26.15	26.15	-2	1,264	-0.16%
2023/08/07	0	0.00	1	26.15	26.10	-1	1,259	-0.08%
2023/08/02	1	25.85	0	0.00	25.85	1	1,251	0.08%
2023/07/31	0	0.00	1	26.10	25.75	-1	1,299	-0.08%
2023/07/27	2	25.80	0	0.00	25.80	2	1,251	0.16%
2023/07/25	2	25.63	0	0.00	25.85	2	1,201	0.17%
2023/07/24	7	25.83	0	0.00	25.70	7	1,175	0.60%
2023/07/21	2.1	26.00	0	0.00	26.00	2.1	1,139	0.18%
2023/07/20	0	26.20	0	0.00	26.15	0	1,104	0.00%
2023/07/19	2	26.35	0	0.00	26.20	2	1,081	0.18%
2023/07/14	5	27.65	0	0.00	27.60	5	990	0.50%
2023/07/11	3	27.65	0	0.00	27.60	3	958	0.31%
2023/07/10	3	27.40	0	0.00	27.45	3	960	0.31%
2023/07/07	0	27.65	0	0.00	27.65	0	941	0.00%
2023/07/06	130	27.80	0	0.00	27.70	130	934	13.91%	大買/鉅額交易
2023/07/05	0	28.05	105	27.95	27.90	-105	914	-11.48%	大賣/鉅額交易
2023/07/04	10	27.95	2	28.00	27.95	8	912	0.88%
2023/07/03	1	28.00	0	0.00	28.00	1	909	0.11%
2023/06/28	0	28.15	0	0.00	28.10	0	913	0.00%
2023/06/27	0	28.15	0	0.00	28.05	0	914	0.00%
2023/06/20	19	28.00	0	0.00	28.00	19	953	1.99%
2023/06/15	0	0.00	8	28.15	28.15	-8	940	-0.85%
2023/06/06	1	28.15	0	0.00	28.10	1	1,032	0.10%
2023/05/25	10	27.95	0	0.00	28.00	10	1,117	0.90%
2023/05/23	0	0.00	2	28.15	28.10	-2	1,120	-0.18%
2023/05/19	0	0.00	2	28.10	28.10	-2	1,118	-0.18%
2023/05/18	0	0.00	32	27.91	28.00	-32	1,116	-2.87%
2023/05/17	0	0.00	6	27.95	27.85	-6	1,112	-0.54%
2023/05/16	0	0.00	6	27.75	27.75	-6	1,092	-0.55%
2023/05/12	0	0.00	6	27.60	27.55	-6	1,094	-0.55%
2023/05/11	0	0.00	6	27.60	27.60	-6	1,093	-0.55%
2023/05/10	0	0.00	9	27.60	27.65	-9	1,100	-0.82%
2023/05/08	65	27.81	0	0.00	27.75	65	1,116	5.82%
2023/05/05	10	28.20	0	0.00	28.15	10	1,065	0.94%
2023/05/04	10	28.25	0	0.00	28.30	10	1,069	0.94%
2023/04/27	0	0.00	5	28.15	28.20	-5	1,098	-0.46%
2023/04/26	0	0.00	6	28.15	28.10	-6	1,098	-0.55%
2023/04/25	1	28.00	1	28.15	28.05	0	1,094	0.00%
2023/04/24	30	28.05	0	0.00	28.15	30	1,089	2.75%
2023/04/21	5	28.00	0	0.00	28.00	5	1,090	0.46%
2023/04/18	0	0.00	2	28.30	28.30	-2	1,090	-0.18%
2023/04/17	0	0.00	9	28.21	28.35	-9	1,090	-0.83%
2023/04/13	0	0.00	2	28.30	28.25	-2	1,081	-0.19%
2023/04/11	0	0.00	1	28.30	28.30	-1	1,105	-0.09%
2023/04/06	0	0.00	4	28.15	28.15	-4	1,069	-0.37%
2023/03/27	0	0.00	0	28.01	28.05	0	1,083	0.00%
2023/03/16	0	27.60	0	0.00	27.50	0	1,019	0.00%
2023/03/15	0	0.00	1	27.65	27.65	-1	1,014	-0.10%
2023/03/10	0	0.00	20	27.78	27.80	-20	997	-2.01%
2023/03/03	1	27.45	0	0.00	27.40	1	902	0.11%
2023/02/24	1	27.45	0	0.00	27.70	1	889	0.11%
2023/02/14	0	0.00	2	27.45	27.45	-2	922	-0.22%
2023/02/06	1	27.25	2	27.25	27.20	-1	930	-0.11%
2023/01/16	0	0.00	5	26.85	26.85	-5	895	-0.56%
2023/01/12	0	0.00	5	26.85	26.90	-5	908	-0.55%
2023/01/11	6	26.90	0	0.00	26.80	6	910	0.66%
2023/01/10	6	27.00	0	0.00	26.95	6	910	0.66%
2023/01/09	1	26.90	20.5	26.85	26.95	-19.5	911	-2.14%
2023/01/06	20	26.75	0	0.00	26.75	20	904	2.21%
2022/12/28	0.3	26.45	0	0.00	26.35	0.3	910	0.03%
2022/12/26	1	26.35	0	0.00	26.45	1	915	0.11%
2022/12/23	1	26.30	0	0.00	26.30	1	934	0.11%
2022/12/21	1	26.40	2	26.25	26.20	-1	1,026	-0.10%
2022/12/20	1	26.50	0	0.00	26.35	1	1,025	0.10%
2022/12/19	3	26.22	0	0.00	26.70	3	1,038	0.29%
2022/12/16	2	26.35	0	0.00	26.20	2	1,007	0.20%
2022/12/14	1	26.70	0	0.00	26.45	1	1,000	0.10%
2022/12/13	1	26.40	0	0.00	26.45	1	991	0.10%
2022/12/09	1	26.45	0	0.00	26.35	1	1,012	0.10%
2022/12/07	0.2	26.55	0	0.00	26.55	0.2	1,030	0.02%
2022/11/24	0	0.00	1	26.35	26.40	-1	1,082	-0.09%
2022/11/16	7	26.23	0	0.00	26.15	7	1,155	0.61%
2022/11/15	0	26.65	0	0.00	26.55	0	1,157	0.00%
2022/11/14	1	26.50	2	26.65	26.70	-1	1,151	-0.09%
2022/11/09	2	26.23	0	0.00	26.15	2	1,140	0.18%
2022/11/08	20	26.15	0	0.00	26.15	20	1,158	1.73%
2022/11/07	11	25.90	0	0.00	26.00	11	1,190	0.92%
2022/11/04	2	25.65	0	0.00	25.75	2	1,201	0.17%
2022/10/13	9	25.98	0	0.00	25.95	9	1,359	0.66%
2022/09/29	0	0.00	2	27.30	27.50	-2	1,349	-0.15%
2022/09/28	3	26.67	0	0.00	26.50	3	1,291	0.23%
2022/09/27	10	26.85	0	0.00	27.00	10	1,277	0.78%
2022/09/26	9	26.89	0	0.00	26.75	9	1,276	0.71%
2022/09/23	0	0.00	1	27.05	27.05	-1	1,272	-0.08%
2022/09/22	10	27.05	0	0.00	27.10	10	1,292	0.77%
2022/09/20	0	0.00	1	27.20	27.25	-1	1,291	-0.08%
2022/09/16	1	27.20	0	0.00	27.15	1	1,339	0.07%
2022/09/15	1	27.40	0	0.00	27.25	1	1,342	0.07%
2022/09/14	0	0.00	2	27.40	27.25	-2	1,335	-0.15%
2022/09/12	0	0.00	1	27.60	27.60	-1	1,369	-0.07%
2022/09/05	3	27.00	0	0.00	27.05	3	1,526	0.20%
2022/09/02	1	27.30	3	27.35	27.15	-2	1,554	-0.13%
2022/08/26	1	27.70	0	0.00	27.65	1	1,529	0.07%
2022/08/22	6	27.35	2	27.25	27.45	4	1,539	0.26%
2022/08/08	0	0.00	2	26.50	26.75	-2	1,543	-0.13%
2022/08/04	2	25.60	0	0.00	25.60	2	1,543	0.13%
2022/08/03	1	25.85	5	25.80	25.75	-4	1,543	-0.26%
2022/07/27	1	25.80	0	0.00	25.80	1	1,604	0.06%
2022/07/20	2	26.55	0	0.00	26.35	2	1,633	0.12%
2022/07/08	0	0.00	2	26.20	26.10	-2	1,729	-0.12%
2022/06/29	1	26.80	0	0.00	26.95	1	1,783	0.06%
2022/06/23	0	0.00	3	26.60	26.75	-3	1,777	-0.17%
2022/06/22	0	0.00	3	26.55	26.50	-3	1,771	-0.17%
2022/06/20	1	26.00	0	0.00	25.95	1	1,776	0.06%
2022/06/15	0	0.00	0	26.15	26.10	0	1,990	0.00%
2022/06/14	0	0.00	0	26.25	26.20	0	2,011	0.00%
2022/06/13	0	26.35	0	0.00	26.30	0	2,055	0.00%
2022/06/10	0	26.70	0	0.00	26.60	0	2,042	0.00%
2022/06/08	0	26.70	0	0.00	26.75	0	2,112	0.00%
2022/06/07	0	26.85	0	0.00	26.60	0	2,120	0.00%
2022/05/30	0	0.00	1	27.05	27.15	-1	2,229	-0.04%
2022/05/26	5	26.10	0	0.00	26.30	5	2,222	0.23%
2022/05/19	1	26.25	0	0.00	26.35	1	2,285	0.04%
2022/05/18	3	26.30	0	0.00	26.50	3	2,285	0.13%
2022/05/17	1	26.20	0	0.00	26.30	1	2,280	0.04%
2022/05/11	1	26.15	0	0.00	26.20	1	2,242	0.04%
2022/05/10	2	26.20	0	0.00	26.40	2	2,243	0.09%
2022/05/09	4	26.61	0	0.00	26.50	4	2,232	0.18%
2022/05/06	2	27.00	0	0.00	26.90	2	2,209	0.09%
2022/04/28	3	27.00	0	0.00	27.00	3	2,278	0.13%
2022/04/25	1	27.55	3	27.55	27.55	-2	2,231	-0.09%
2022/04/22	1	27.75	0	0.00	27.95	1	2,214	0.05%
2022/04/18	3	27.53	3	27.50	27.40	0	2,254	0.00%
2022/04/14	1	27.80	0	0.00	27.80	1	2,231	0.04%
2022/04/13	0	0.00	1	27.90	27.95	-1	2,230	-0.04%
2022/04/11	3	27.93	0	0.00	27.85	3	2,230	0.13%
2022/04/08	1	28.05	0	0.00	28.05	1	2,229	0.04%
2022/03/30	0	0.00	9	28.40	28.45	-9	2,437	-0.37%
2022/03/28	1	28.10	0	0.00	28.15	1	3,025	0.03%
2022/03/24	1	28.30	0	0.00	28.25	1	3,544	0.03%
2022/03/23	0	0.00	35	28.50	28.45	-35	3,802	-0.92%
2022/03/16	1	27.60	0	0.00	27.90	1	3,475	0.03%
2022/03/15	1	27.90	0	0.00	27.95	1	3,437	0.03%
2022/02/23	0	0.00	2	28.90	28.85	-2	3,363	-0.06%
2022/02/08	0	0.00	0.1	28.90	28.90	-0.1	3,462	0.00%
2022/01/26	4	28.75	0	0.00	28.60	4	3,453	0.12%
2022/01/24	0	0.00	1	28.85	28.90	-1	3,433	-0.03%
2022/01/21	2	28.88	0	0.00	28.75	2	3,438	0.06%
2022/01/19	1	28.95	0	0.00	29.00	1	3,416	0.03%
2022/01/14	36	29.00	5	29.00	29.00	31	3,512	0.88%
2022/01/12	2	28.95	0	0.00	29.00	2	3,567	0.06%
2022/01/11	5	29.00	0	0.00	28.95	5	3,584	0.14%
2022/01/05	0	0.00	7	29.00	28.90	-7	3,615	-0.19%
2022/01/03	1	29.10	0	0.00	29.20	1	3,626	0.03%
2021/12/28	3	29.10	2	29.10	29.20	1	3,663	0.03%
2021/12/27	10	29.26	4	29.35	29.20	6	3,651	0.16%
2021/12/24	6	29.28	0	0.00	29.40	6	3,624	0.17%
2021/12/23	4.1	28.80	11	28.39	28.60	-6.9	3,492	-0.20%
2021/12/22	13	28.08	0	0.00	28.05	13	3,190	0.41%
2021/12/21	10	28.09	0	0.00	28.05	10	2,934	0.34%
2021/12/20	3	28.18	0	0.00	28.00	3	2,744	0.11%
2021/12/17	1	28.65	0	0.00	28.50	1	2,551	0.04%
2021/12/07	2	28.90	0	0.00	28.95	2	2,425	0.08%
2021/12/06	6	28.85	2	28.88	28.95	4	2,399	0.17%
2021/12/03	1	28.95	0	0.00	29.05	1	2,373	0.04%
2021/12/02	5	28.90	0	0.00	28.90	5	2,342	0.21%
2021/12/01	1	28.90	0	0.00	29.00	1	2,323	0.04%
2021/11/30	0	0.00	1	29.10	28.90	-1	2,326	-0.04%
2021/11/26	1	29.10	0	0.00	29.10	1	2,272	0.04%
2021/11/25	1	29.15	0	0.00	29.20	1	2,260	0.04%
2021/11/22	3	29.30	3	29.25	29.25	0	2,208	0.00%
2021/11/15	3	29.63	0	0.00	29.80	3	2,206	0.14%
2021/11/12	1	29.55	0	0.00	29.70	1	2,223	0.04%
2021/11/10	0	0.00	1	29.35	29.55	-1	2,234	-0.04%
2021/11/09	0	0.00	65	29.55	29.45	-65	2,220	-2.93%
2021/11/08	1	29.70	0	0.00	29.65	1	2,150	0.05%
2021/10/25	0	0.00	2	30.50	30.55	-2	2,228	-0.09%
2021/10/22	0	0.00	1	30.45	30.50	-1	2,232	-0.04%
2021/10/19	1	30.05	0	0.00	30.15	1	2,199	0.05%
2021/10/12	1	29.70	0	0.00	29.80	1	2,192	0.05%
2021/10/04	0	0.00	1	30.20	30.00	-1	2,113	-0.05%
2021/09/27	0	0.00	26	29.17	29.30	-26	2,052	-1.27%
2021/09/24	6	29.19	0	0.00	29.10	6	2,003	0.30%
2021/09/22	1	29.45	0	0.00	28.90	1	1,868	0.05%
2021/09/13	0	0.00	2	30.20	30.30	-2	1,777	-0.11%
2021/09/02	0	0.00	1	30.85	30.95	-1	1,923	-0.05%
2021/08/25	0	0.00	1	30.60	30.90	-1	2,051	-0.05%
2021/08/20	3	29.80	0	0.00	29.80	3	2,077	0.14%
2021/08/17	0	0.00	7	30.70	30.75	-7	2,047	-0.34%
2021/08/11	2	31.25	0	0.00	31.25	2	2,049	0.10%
2021/08/06	0	0.00	2	30.83	30.85	-2	2,209	-0.09%
2021/08/04	0	0.00	30	31.00	31.00	-30	2,431	-1.23%
2021/08/03	1	31.40	0	0.00	31.30	1	2,555	0.04%
2021/07/29	0	0.00	2	32.65	32.60	-2	2,681	-0.07%
2021/07/26	0	0.00	1	33.20	33.10	-1	2,975	-0.03%
2021/07/23	18	33.16	1	33.25	33.15	17	2,991	0.57%
2021/07/22	15	32.50	2	32.90	32.85	13	2,984	0.44%
2021/07/21	1	32.20	20	32.20	32.45	-19	2,955	-0.64%
2021/07/20	0	0.00	1	32.00	31.90	-1	2,958	-0.03%
2021/07/19	0	0.00	1	32.10	32.00	-1	2,996	-0.03%
2021/07/16	0	0.00	1	32.10	32.05	-1	3,114	-0.03%
2021/07/15	0	0.00	1	31.90	31.95	-1	3,167	-0.03%
2021/07/13	5	31.85	0	0.00	31.95	5	3,450	0.14%
2021/07/09	0	0.00	1	31.70	32.20	-1	3,587	-0.03%
2021/07/08	0	0.00	2	32.28	32.30	-2	3,584	-0.06%
2021/07/06	50	32.70	13	32.71	32.80	37	3,638	1.02%
2021/07/05	0	0.00	1	32.60	32.60	-1	3,644	-0.03%
2021/07/02	0	0.00	1	32.45	32.40	-1	3,667	-0.03%
2021/07/01	11	32.10	1	32.20	32.20	10	3,693	0.27%
2021/06/30	1	32.45	0	0.00	32.60	1	3,765	0.03%
2021/06/29	0	0.00	1	32.40	32.40	-1	3,789	-0.03%
2021/06/25	1	32.85	0	0.00	32.60	1	3,803	0.03%
2021/06/24	0	0.00	1	32.40	32.80	-1	3,798	-0.03%
2021/06/23	12	32.36	2	32.48	32.15	10	3,789	0.26%
2021/06/22	1	32.15	0	0.00	32.15	1	3,767	0.03%
2021/06/18	0	0.00	4	31.83	31.35	-4	3,710	-0.11%
2021/06/15	2	31.40	0	0.00	31.45	2	3,997	0.05%
2021/06/03	2	31.68	2	31.60	31.60	0	4,081	0.00%
2021/06/02	0	0.00	20	31.45	31.50	-20	4,088	-0.49%
2021/05/27	20	31.00	0	0.00	30.55	20	4,144	0.48%
2021/05/25	0	0.00	3	31.50	31.40	-3	4,180	-0.07%
2021/05/24	0	0.00	2	30.55	30.90	-2	4,185	-0.05%
2021/05/21	0	0.00	1	30.75	30.30	-1	4,190	-0.02%
2021/05/19	0	0.00	31	30.25	30.25	-31	4,222	-0.73%
2021/05/17	24	29.32	4	29.25	28.95	20	4,276	0.47%
2021/05/14	16	30.08	2	30.23	30.15	14	4,178	0.34%
2021/05/13	5	30.42	1	30.20	30.30	4	4,120	0.10%
2021/05/12	2	32.53	207	30.28	30.90	-205	4,049	-5.06%	大賣/鉅額交易
2021/05/11	19	33.91	25	33.55	33.45	-6	3,896	-0.15%
2021/05/10	1	33.85	185	33.82	33.80	-184	3,753	-4.90%	大賣/鉅額交易
2021/05/07	4	33.45	1	33.55	33.30	3	3,726	0.08%
2021/05/06	0	0.00	4	33.58	33.70	-4	3,698	-0.11%
2021/05/05	0	0.00	8	33.46	33.30	-8	3,643	-0.22%
2021/05/04	1	32.60	12	33.20	32.50	-11	3,584	-0.31%
2021/05/03	190	33.69	2	33.70	33.45	188	3,445	5.46%	大買/鉅額交易
2021/04/29	0	0.00	40	33.02	33.10	-40	3,406	-1.17%
2021/04/28	0	0.00	1	32.95	32.95	-1	3,389	-0.03%
2021/04/27	109	32.67	0	0.00	32.70	109	3,435	3.17%	大買/鉅額交易
2021/04/26	33	32.70	0	0.00	32.75	33	3,428	0.96%
2021/04/23	0	0.00	0.3	32.55	32.55	-0.3	3,413	-0.01%
2021/04/22	51	32.95	13	33.04	32.35	38	3,414	1.11%
2021/04/21	21	32.43	3	32.40	32.45	18	3,335	0.54%
2021/04/20	42	32.87	1	32.75	32.70	41	3,322	1.23%
2021/04/19	20	32.87	6	32.59	32.95	14	3,211	0.44%
2021/04/16	2	32.03	3	31.80	32.05	-1	3,101	-0.03%
2021/04/15	4	31.35	0	0.00	31.40	4	3,040	0.13%
2021/04/14	0	0.00	4	30.90	31.00	-4	3,092	-0.13%
2021/04/12	0	0.00	2	31.25	31.30	-2	3,136	-0.06%
2021/04/09	4	31.40	0	0.00	31.40	4	3,143	0.13%
2021/04/08	3	31.40	0	0.00	31.40	3	3,146	0.10%
2021/04/06	1	31.30	6	31.28	31.35	-5	3,152	-0.16%
2021/03/30	0	0.00	1	30.80	30.80	-1	3,126	-0.03%
2021/03/29	2	30.70	0	0.00	30.65	2	3,110	0.06%
2021/03/26	3	30.75	0	0.00	30.70	3	3,126	0.10%
2021/03/23	2	30.40	0	0.00	30.50	2	3,153	0.06%
2021/03/19	0	0.00	1	30.35	31.00	-1	3,179	-0.03%
2021/03/18	0	0.00	3	30.32	30.50	-3	2,940	-0.10%
2021/03/16	1	30.35	0	0.00	30.45	1	3,081	0.03%
2021/03/15	0	0.00	19	30.45	30.45	-19	3,134	-0.61%
2021/03/12	1	30.70	0	0.00	30.80	1	3,142	0.03%
2021/03/11	0	0.00	20	30.70	30.75	-20	3,219	-0.62%
2021/03/09	0.3	30.60	0	0.00	30.70	0.3	3,337	0.01%
2021/03/04	0	0.00	5	30.70	30.65	-5	4,696	-0.11%
2021/03/03	1	30.70	0	0.00	30.75	1	4,754	0.02%
2021/02/23	0	0.00	1	30.50	30.55	-1	4,828	-0.02%
2021/02/19	10	30.05	0	0.00	29.85	10	4,842	0.21%
2021/02/05	2	29.40	0	0.00	29.55	2	4,825	0.04%
2021/02/03	0	0.00	1	29.25	29.40	-1	4,961	-0.02%
2021/02/02	1	29.10	1	29.10	29.30	0	5,033	0.00%
2021/01/29	1	28.95	2	28.95	29.10	-1	5,110	-0.02%
2021/01/28	1	29.05	3	29.10	29.15	-2	5,075	-0.04%
2021/01/26	1	29.25	0	0.00	29.25	1	5,067	0.02%
2021/01/22	9	29.14	1	29.10	29.25	8	5,097	0.16%
2021/01/21	11	29.74	0	0.00	29.60	11	5,041	0.22%
2021/01/20	6	29.98	3	29.90	29.85	3	5,065	0.06%
2021/01/19	1	30.15	1	30.10	30.20	0	5,007	0.00%
2021/01/18	1	30.05	0	0.00	30.15	1	5,014	0.02%
2021/01/15	5	30.10	0	0.00	30.25	5	5,016	0.10%
2021/01/13	2	30.15	0	0.00	30.15	2	4,957	0.04%
2021/01/11	1	30.30	0	0.00	30.30	1	4,918	0.02%
2021/01/06	1	30.65	7	30.66	30.60	-6	4,853	-0.12%
2021/01/04	0	0.00	0.1	31.20	31.20	-0.1	4,828	0.00%
2020/12/31	0	0.00	40	31.20	31.05	-40	4,815	-0.83%
2020/12/30	0	0.00	0	31.35	31.05	0	4,793	0.00%
2020/12/29	42	30.95	0	0.00	30.95	42	4,790	0.88%
2020/12/28	3	30.93	1	30.90	30.95	2	4,779	0.04%
2020/12/25	3	30.80	0	0.00	30.80	3	4,768	0.06%
2020/12/24	0	0.00	3	30.98	30.55	-3	4,775	-0.06%
2020/12/23	1	30.45	0	0.00	30.45	1	4,732	0.02%
2020/12/22	1	30.80	0	0.00	30.45	1	4,772	0.02%
2020/12/18	3	30.45	0	0.00	30.30	3	4,848	0.06%
2020/12/17	0	0.00	8	30.30	30.30	-8	4,900	-0.16%
2020/12/16	2	30.05	0	0.00	30.05	2	4,984	0.04%
2020/12/14	6	30.14	0	0.00	30.00	6	5,311	0.11%
2020/12/11	4	30.23	1	30.10	30.00	3	5,366	0.06%
2020/12/10	2	30.38	10	30.69	30.50	-8	5,497	-0.15%
2020/12/09	22	30.43	0	0.00	30.35	22	5,656	0.39%
2020/12/07	0	0.00	6	30.75	30.70	-6	5,567	-0.11%
2020/12/04	0	0.00	0.5	31.05	30.90	-0.5	5,501	-0.01%
2020/12/03	4	30.80	0	0.00	30.90	4	5,452	0.07%
2020/12/02	6	31.00	2	31.00	30.95	4	5,401	0.07%
2020/12/01	2	30.95	10	31.00	31.05	-8	5,367	-0.15%
2020/11/30	17	30.85	0	0.00	30.65	17	5,328	0.32%
2020/11/26	1	31.25	0	0.00	31.35	1	4,008	0.02%
2020/11/24	3	31.70	0	0.00	31.60	3	4,004	0.07%
2020/11/23	2	31.90	0	0.00	31.90	2	3,996	0.05%
2020/11/19	1	32.10	0	0.00	31.90	1	4,005	0.02%
2020/11/18	1	32.05	0	0.00	32.20	1	4,003	0.02%
2020/11/17	0	0.00	1	31.60	31.90	-1	4,001	-0.02%
2020/11/16	0	0.00	1	31.70	31.65	-1	4,028	-0.02%
2020/11/10	0	0.00	17	31.74	31.75	-17	3,925	-0.43%
2020/11/09	3	31.15	0	0.00	31.10	3	3,873	0.08%
2020/11/06	2	31.25	2	31.30	31.35	0	3,855	0.00%
2020/11/03	0	0.00	1	31.40	31.40	-1	3,849	-0.03%
2020/11/02	0	0.00	1	31.45	31.35	-1	3,855	-0.03%
2020/10/30	2	31.05	0	0.00	31.25	2	3,877	0.05%
2020/10/29	5	31.55	1	31.50	31.40	4	3,850	0.10%
2020/10/28	3	31.85	3	32.10	31.90	0	3,859	0.00%
2020/10/27	0	0.00	2	31.80	31.60	-2	3,823	-0.05%
2020/10/26	2	31.40	0	0.00	31.35	2	3,822	0.05%
2020/10/21	0	0.00	5	31.30	31.30	-5	3,896	-0.13%
2020/10/20	5	30.95	0	0.00	31.15	5	3,922	0.13%
2020/10/15	1	30.90	0	0.00	31.05	1	3,968	0.03%
2020/10/12	2	31.50	10	31.70	31.35	-8	3,951	-0.20%
2020/10/08	1	31.60	10	31.40	31.90	-9	3,958	-0.23%
2020/10/06	0	0.00	3	31.80	31.60	-3	4,149	-0.07%
2020/09/30	0	0.00	2	31.50	31.25	-2	4,349	-0.05%
2020/09/25	2	30.80	0	0.00	30.90	2	4,578	0.04%
2020/09/24	1	30.90	0	0.00	30.65	1	4,581	0.02%
2020/09/23	0	0.00	7	31.49	31.45	-7	4,546	-0.15%
2020/09/22	1	32.05	0	0.00	32.05	1	4,522	0.02%
2020/09/21	3	33.27	1	33.60	33.00	2	4,590	0.04%
2020/09/18	22	33.77	3	34.03	34.00	19	4,810	0.39%
2020/09/17	5	33.20	0	0.00	33.25	5	4,801	0.10%
2020/09/16	2	32.80	0	0.00	32.80	2	5,036	0.04%
2020/09/15	5	33.03	3	33.05	33.10	2	5,272	0.04%
2020/09/14	6	32.66	0	0.00	32.50	6	5,275	0.11%
2020/09/10	3	30.75	0	0.00	30.70	3	5,252	0.06%
2020/09/07	2	30.80	0	0.00	31.00	2	5,388	0.04%
2020/09/02	2	30.80	0	0.00	30.70	2	5,721	0.03%
2020/08/31	0	0.00	6	31.28	31.65	-6	5,845	-0.10%
2020/08/28	1	30.60	0	0.00	30.70	1	5,793	0.02%
2020/08/24	1	30.40	8	30.45	30.30	-7	5,936	-0.12%
2020/08/21	0	0.00	2	30.60	30.50	-2	5,929	-0.03%
2020/08/20	1	30.35	0	0.00	30.35	1	5,925	0.02%
2020/08/17	1	30.95	0	0.00	31.00	1	5,846	0.02%
2020/08/12	4	30.30	0	0.00	30.25	4	5,798	0.07%
2020/08/11	5	31.10	0	0.00	30.85	5	5,767	0.09%
2020/08/07	12	30.27	0	0.00	30.30	12	5,747	0.21%
2020/08/06	1	30.55	0	0.00	30.55	1	5,743	0.02%
2020/08/05	2	30.05	0	0.00	30.50	2	5,736	0.03%
2020/08/03	15	29.90	1	29.80	29.80	14	5,688	0.25%
2020/07/31	1	30.40	0	0.00	30.20	1	5,647	0.02%
2020/07/29	3	30.00	0	0.00	30.00	3	5,605	0.05%
2020/07/28	1	30.05	2	30.05	30.20	-1	5,587	-0.02%
2020/07/24	1	31.25	0	0.00	31.25	1	5,533	0.02%
2020/07/23	1	31.55	0	0.00	31.65	1	5,508	0.02%
2020/07/22	1	32.00	0	0.00	31.95	1	5,498	0.02%
2020/07/21	0	0.00	1	32.20	32.10	-1	5,463	-0.02%
2020/07/20	1	32.20	0	0.00	32.00	1	5,458	0.02%
2020/07/15	2	32.93	0	0.00	32.60	2	5,407	0.04%
2020/07/13	2	33.60	1	33.40	33.40	1	5,369	0.02%
2020/07/10	3	36.45	4	36.25	36.25	-1	5,179	-0.02%
2020/07/09	1	37.00	0	0.00	36.90	1	5,054	0.02%
2020/07/06	1	37.65	0	0.00	37.55	1	4,715	0.02%
2020/07/02	3	37.00	3	37.35	37.35	0	4,630	0.00%
2020/07/01	2	36.73	5	36.86	36.85	-3	4,606	-0.07%
2020/06/30	8	36.61	0	0.00	36.40	8	4,573	0.17%
2020/06/29	1	37.00	0	0.00	36.50	1	4,439	0.02%
2020/06/24	0	0.00	6	38.30	37.25	-6	4,125	-0.15%
2020/06/23	4	38.64	8	38.34	38.10	-4	3,817	-0.10%
2020/06/22	11	39.52	6	39.70	38.55	5	3,485	0.14%
2020/06/19	7	39.08	12	39.28	39.95	-5	3,161	-0.16%
2020/06/18	9	39.01	3	38.90	39.25	6	2,893	0.21%
2020/06/17	0	0.00	1	38.15	38.70	-1	2,787	-0.04%
2020/06/16	0	0.00	1	38.10	38.00	-1	2,741	-0.04%
2020/06/15	2	38.20	0	0.00	37.55	2	2,715	0.07%
2020/06/12	2	38.45	1	38.50	38.40	1	2,695	0.04%
2020/06/11	4	39.10	0	0.00	39.65	4	2,679	0.15%
2020/06/10	1	39.35	11	39.45	39.70	-10	2,603	-0.38%
2020/06/09	2	39.05	9.4	39.03	39.45	-7.4	2,523	-0.29%
2020/06/08	12	38.43	8	38.46	38.55	4	2,418	0.17%
2020/06/05	0	0.00	5	37.16	37.50	-5	2,338	-0.21%
2020/06/04	0	0.00	1	36.40	36.55	-1	2,266	-0.04%
2020/06/02	0	0.00	3	35.50	35.55	-3	2,204	-0.14%
2020/05/28	1	34.45	2	34.65	34.60	-1	2,020	-0.05%
2020/05/27	1	34.80	0	0.00	34.75	1	2,021	0.05%
2020/05/13	1	33.65	0	0.00	33.90	1	1,942	0.05%
2020/05/12	0	0.00	6	33.40	33.30	-6	1,933	-0.31%
2020/04/28	1	32.50	1	32.75	32.90	0	1,885	0.00%
2020/04/16	5	31.90	0	0.00	32.00	5	1,798	0.28%
2020/04/09	4	32.06	0	0.00	32.15	4	1,791	0.22%
2020/04/08	0	0.00	2	32.50	32.30	-2	1,779	-0.11%
2020/04/06	0	0.00	2	30.95	32.00	-2	1,755	-0.11%
2020/03/27	0	0.00	1	31.10	30.75	-1	1,692	-0.06%
2020/03/25	0	0.00	1	30.25	30.55	-1	1,703	-0.06%
2020/03/23	1	28.60	0	0.00	28.40	1	1,683	0.06%
2020/03/18	1	28.85	0	0.00	28.60	1	1,599	0.06%
2020/03/16	1	30.00	0	0.00	29.60	1	1,515	0.07%
2020/03/13	3	28.10	0	0.00	28.80	3	1,460	0.21%
2020/03/12	0	0.00	1.3	31.05	30.80	-1.3	1,398	-0.09%
2020/03/11	0	0.00	0.7	32.85	32.20	-0.7	1,357	-0.05%
2020/03/10	2	32.10	0	0.00	32.90	2	1,327	0.15%
2020/02/27	1	33.55	2	33.75	33.50	-1	1,305	-0.08%
2020/02/24	3	33.92	0	0.00	34.00	3	1,272	0.24%
2020/02/21	0	0.00	2	34.20	34.35	-2	1,254	-0.16%
2020/02/14	0	0.00	1	34.05	34.05	-1	1,270	-0.08%
2020/02/06	1	33.85	1	34.00	34.20	0	1,298	0.00%
2020/02/04	3	33.30	2	33.45	34.00	1	1,292	0.08%
2020/02/03	3	33.25	0	0.00	33.50	3	1,312	0.23%
2020/01/30	0	0.00	1	33.80	33.50	-1	1,308	-0.08%
2020/01/09	0	0.00	1	34.10	34.10	-1	1,301	-0.08%
2020/01/08	1	34.00	0	0.00	34.00	1	1,307	0.08%
2020/01/07	0	0.00	4	34.15	34.25	-4	1,276	-0.31%
2020/01/06	0	0.00	1	34.20	34.20	-1	1,283	-0.08%
2020/01/03	2	34.15	0	0.00	34.25	2	1,289	0.16%
2019/12/31	4	34.08	0	0.00	34.20	4	1,275	0.31%
2019/12/30	5	34.25	1	34.25	34.20	4	1,270	0.31%
2019/12/27	3	34.23	0	0.00	34.20	3	1,268	0.24%
2019/12/24	1	34.30	0	0.00	34.25	1	1,269	0.08%
2019/12/23	0	0.00	2	34.35	34.45	-2	1,301	-0.15%
2019/12/20	2	34.28	0	0.00	34.15	2	1,337	0.15%
2019/12/19	1	34.35	0	0.00	34.45	1	1,327	0.08%
2019/12/17	6	34.40	0	0.00	34.45	6	1,327	0.45%
2019/12/16	0	0.00	1	34.20	34.30	-1	1,309	-0.08%
2019/12/13	5	33.85	0	0.00	33.80	5	1,304	0.38%
2019/12/12	1	33.85	0	0.00	34.00	1	1,295	0.08%
2019/12/11	2	33.80	0	0.00	33.85	2	1,310	0.15%
2019/12/09	1	33.85	3	33.80	33.85	-2	1,325	-0.15%
2019/12/04	4	33.64	0	0.00	33.55	4	1,369	0.29%
2019/11/27	0	0.00	1	34.55	34.55	-1	1,395	-0.07%
2019/11/13	0	0.00	2	34.10	33.90	-2	1,398	-0.14%
2019/11/12	2	34.05	0	0.00	34.25	2	1,392	0.14%
2019/10/29	2	35.20	2	35.10	34.80	0	1,379	0.00%
2019/10/21	1	35.20	1	35.10	35.20	0	1,387	0.00%
2019/10/18	0	0.00	1	35.00	34.75	-1	1,377	-0.07%
2019/09/27	1	33.65	0	0.00	33.80	1	1,498	0.07%
2019/09/26	2	33.68	0	0.00	33.70	2	1,497	0.13%
2019/09/23	2	34.70	0	0.00	34.70	2	1,442	0.14%
2019/09/16	1	34.95	0	0.00	34.95	1	1,488	0.07%
2019/09/06	0	0.00	2	34.60	34.65	-2	1,554	-0.13%
2019/09/05	2	34.45	0	0.00	34.35	2	1,553	0.13%
2019/09/03	0	0.00	1	34.00	33.95	-1	1,536	-0.07%
2019/08/29	3	33.60	0	0.00	33.65	3	1,551	0.19%
2019/08/27	2	34.20	0	0.00	34.20	2	1,551	0.13%
2019/08/22	1	35.05	1	35.05	35.20	0	1,546	0.00%
2019/08/20	1	34.80	0	0.00	34.55	1	1,589	0.06%
2019/08/13	1	34.05	0	0.00	33.90	1	1,594	0.06%
2019/07/30	4	35.73	0	0.00	35.70	4	1,671	0.24%
2019/07/17	1	36.40	0	0.00	36.50	1	1,749	0.06%
2019/06/27	6	40.12	0	0.00	39.75	6	1,754	0.34%
2019/06/24	0	0.00	5.2	39.42	40.00	-5.2	1,759	-0.30%
2019/06/19	0	0.00	5	38.95	39.00	-5	1,754	-0.29%
2019/06/06	10	38.65	0	0.00	38.65	10	1,854	0.54%
2019/06/04	0	0.00	1	38.35	38.50	-1	1,842	-0.05%
2019/05/28	0	0.00	10	38.25	38.40	-10	1,962	-0.51%
2019/05/24	1	37.95	0	0.00	37.90	1	1,964	0.05%
2019/05/21	2	37.10	0	0.00	38.00	2	2,057	0.10%
2019/05/17	1	37.30	0	0.00	37.10	1	2,068	0.05%
2019/05/10	1	37.10	0	0.00	37.20	1	2,092	0.05%
2019/04/30	0	0.00	3	37.20	37.25	-3	1,997	-0.15%
2019/04/26	3	36.65	0	0.00	36.85	3	1,962	0.15%
2019/04/25	0	0.00	1	36.55	36.70	-1	1,961	-0.05%
2019/04/24	10	36.20	5	36.40	36.40	5	1,961	0.25%
2019/04/03	6	35.75	0	0.00	35.85	6	1,914	0.31%
2019/04/02	0	0.00	2	36.10	36.10	-2	1,882	-0.11%
2019/04/01	1	36.40	0.1	36.25	36.15	0.9	1,873	0.05%
2019/03/29	1	36.70	0	0.00	36.80	1	1,834	0.05%
2019/03/27	0	0.00	2	36.05	36.00	-2	1,812	-0.11%
2019/03/26	2	36.00	0	0.00	36.00	2	1,852	0.11%
2019/03/25	0	0.00	1	36.10	36.05	-1	1,925	-0.05%
2019/03/22	0	0.00	8	36.39	36.45	-8	1,906	-0.42%
2019/03/15	0	0.00	10	37.00	36.80	-10	1,880	-0.53%
2019/03/11	10	35.90	1.4	35.88	35.75	8.6	1,763	0.49%
2019/03/06	1	36.10	0	0.00	36.05	1	1,775	0.06%
2019/02/27	0	0.00	25	35.54	35.55	-25	1,703	-1.47%
2019/02/26	1	35.05	0	0.00	35.05	1	1,675	0.06%
2019/02/25	3	34.85	4	35.10	35.10	-1	1,638	-0.06%
2019/02/22	28	34.60	0	0.00	35.00	28	1,621	1.73%
2019/02/20	2	34.85	0	0.00	34.75	2	1,553	0.13%
2019/02/13	1	34.75	0	0.00	34.50	1	1,475	0.07%
2019/02/11	0	0.00	4	35.16	35.05	-4	1,450	-0.28%
2019/01/30	0	0.00	17	35.50	35.20	-17	1,448	-1.17%
2019/01/29	1	34.70	0	0.00	34.80	1	1,436	0.07%
2019/01/21	1	35.25	2	35.20	35.30	-1	1,421	-0.07%
2019/01/16	2	34.95	0	0.00	34.85	2	1,464	0.14%
2019/01/09	0	0.00	1	35.15	35.15	-1	1,502	-0.07%
2019/01/07	5	34.90	0	0.00	35.00	5	1,504	0.33%
2018/12/25	1	33.95	0	0.00	33.90	1	1,700	0.06%
2018/12/22	1	35.55	0	0.00	35.25	1	1,712	0.06%
2018/12/21	18	34.85	0	0.00	35.65	18	1,754	1.03%
2018/12/14	1	35.00	0	0.00	34.70	1	1,836	0.05%
2018/12/12	1	33.95	0	0.00	34.20	1	1,827	0.05%
2018/10/04	0	0.00	5	35.25	35.60	-5	1,850	-0.27%
2018/09/27	2	36.95	2	37.00	36.90	0	1,777	0.00%
2018/09/26	5	36.60	0	0.00	36.70	5	1,733	0.29%
2018/09/25	0	0.00	1	36.85	36.80	-1	1,727	-0.06%
2018/09/21	2	36.85	3	36.97	37.95	-1	1,674	-0.06%
2018/09/19	2	35.55	0	0.00	35.60	2	1,582	0.13%
2018/09/13	0	0.00	2	35.55	35.85	-2	1,526	-0.13%
2018/09/06	0	0.00	1	34.70	34.55	-1	1,528	-0.07%
2018/08/01	0	0.00	1	32.45	32.50	-1	1,861	-0.05%
2018/07/25	0	0.00	11	32.20	32.35	-11	1,925	-0.57%
2018/07/13	1	33.35	0	0.00	33.55	1	1,854	0.05%
2018/06/28	1	33.00	0	0.00	33.15	1	1,872	0.05%
2018/06/22	11	33.55	0	0.00	33.70	11	1,844	0.60%
2018/06/14	1	33.90	0	0.00	34.05	1	1,765	0.06%
2018/06/05	0	0.00	2	35.35	35.65	-2	1,643	-0.12%
2018/06/04	0	0.00	0.4	35.10	35.30	-0.4	1,609	-0.02%
2018/05/29	1	33.95	0	0.00	34.00	1	1,439	0.07%
2018/05/28	0	0.00	2	34.00	34.10	-2	1,439	-0.14%
2018/05/22	1	33.90	2	33.85	34.00	-1	1,393	-0.07%
2018/05/15	0	0.00	6	33.20	33.20	-6	1,292	-0.46%
2018/05/11	2	32.85	0	0.00	32.95	2	1,254	0.16%
2018/05/09	2	33.10	0	0.00	33.25	2	1,202	0.17%
2018/05/08	0	0.00	6	33.35	33.35	-6	1,201	-0.50%
2018/05/04	0	0.00	1	32.60	32.50	-1	1,159	-0.09%
2018/05/02	1	34.15	1	34.20	34.20	0	1,084	0.00%
2018/04/26	0	0.00	2	32.60	33.10	-2	1,044	-0.19%
2018/04/23	1	32.80	0	0.00	33.05	1	1,016	0.10%
2018/04/20	2	32.88	0	0.00	33.00	2	1,015	0.20%
2018/04/16	1	32.65	0	0.00	32.60	1	985	0.10%
2018/04/03	1	31.80	0	0.00	31.80	1	964	0.10%
2018/01/30	13	32.45	0	0.00	32.50	13	1,275	1.02%
2018/01/26	0	0.00	10	32.55	32.75	-10	1,287	-0.78%
2018/01/19	0	0.00	10	32.45	32.55	-10	1,279	-0.78%