福懋 (1434)-永豐金-萬盛券商分點個股進出

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
22.05
漲跌
▼0.10
漲幅
-0.45%
成交量
2,426張
產業
上市紡織類股
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－永豐金-萬盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-萬盛券商分點個股進出
永豐金-萬盛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
2024/04/16	0.1	22.30	0	0.00	22.25	0.1	1,229	0.01%
2024/04/15	0.2	22.60	0	0.00	22.55	0.2	1,206	0.01%
2024/04/11	0.1	22.65	0.1	22.65	22.45	0	1,186	0.00%
2024/04/10	1.1	22.71	0	0.00	22.75	1.1	1,175	0.09%
2024/04/01	0	0.00	10	22.40	22.50	-10	1,230	-0.81%
2024/03/29	0	0.00	9	22.35	22.20	-9	1,244	-0.72%
2024/03/28	1	22.10	0	0.00	22.10	1	1,248	0.08%
2024/03/27	0	0.00	0.1	22.25	22.20	-0.1	1,250	-0.01%
2024/03/25	19	22.10	0	0.00	22.15	19	1,252	1.52%
2024/03/22	0.2	22.15	0	0.00	22.10	0.2	1,252	0.02%
2024/03/20	1.1	22.11	5	22.05	22.05	-3.9	1,253	-0.31%
2024/03/19	5.1	22.15	6.3	22.30	22.30	-1.3	1,243	-0.10%
2024/03/18	1	22.25	4.5	22.31	22.35	-3.5	1,240	-0.28%
2024/03/15	0.3	22.45	0	0.00	22.45	0.3	1,230	0.02%
2024/03/14	0	0.00	3.8	22.56	22.55	-3.8	1,199	-0.31%
2024/03/12	2	22.80	0	0.00	22.75	2	1,180	0.17%
2024/03/11	2.2	22.63	0	0.00	22.65	2.2	1,173	0.19%
2024/03/07	8.1	23.07	1	23.05	23.05	7.1	1,131	0.63%
2024/03/06	1.2	23.32	1	23.25	23.25	0.2	1,111	0.02%
2024/03/05	3.2	23.44	0	0.00	23.35	3.2	1,116	0.29%
2024/03/04	0.1	23.59	0	0.00	23.50	0.1	1,115	0.01%
2024/02/23	0	0.00	0.1	24.00	23.85	-0.1	1,106	-0.01%
2024/02/21	0.3	24.07	2	23.98	23.90	-1.7	1,125	-0.15%
2024/02/20	5	24.00	0.1	24.10	23.90	4.9	1,142	0.43%
2024/02/16	0	23.90	0	0.00	23.75	0	1,165	0.00%
2024/02/15	0.1	23.78	0	23.85	23.80	0	1,170	0.00%
2024/02/05	0	24.00	0	0.00	23.85	0	1,169	0.00%
2024/02/01	0	0.00	0.1	24.30	24.20	-0.1	1,179	-0.01%
2024/01/31	0	24.20	0	0.00	24.10	0	1,193	0.00%
2024/01/30	1	24.00	0	0.00	24.30	1	1,189	0.08%
2024/01/26	1	24.00	0	0.00	24.25	1	1,198	0.08%
2024/01/25	0.1	23.95	0	0.00	23.95	0.1	1,195	0.01%
2024/01/24	30	23.89	0	0.00	23.90	30	1,189	2.52%
2024/01/23	10.1	23.60	0	0.00	23.70	10.1	1,187	0.85%
2024/01/22	4	23.55	0	0.00	23.55	4	1,177	0.34%
2024/01/19	1.3	23.75	0	0.00	23.75	1.3	1,168	0.11%
2024/01/18	6	23.68	0	0.00	23.80	6	1,160	0.52%
2024/01/17	6.1	24.13	0	0.00	24.00	6.1	1,130	0.53%
2024/01/16	12	24.59	0	0.00	24.50	12	1,081	1.11%
2024/01/15	0.3	25.10	0	0.00	25.00	0.3	1,025	0.03%
2024/01/12	1.2	25.06	2.6	25.02	25.05	-1.4	1,026	-0.14%
2024/01/11	1	25.05	0	0.00	25.10	1	1,025	0.10%
2024/01/10	1	25.05	0	0.00	25.05	1	1,027	0.10%
2024/01/08	1	25.15	3	25.18	25.20	-2	1,031	-0.19%
2024/01/05	0.1	25.20	0	0.00	25.15	0.1	1,032	0.01%
2024/01/02	1.1	25.15	0	0.00	25.10	1.1	1,038	0.10%
2023/12/29	2	25.15	0	0.00	25.20	2	1,023	0.20%
2023/12/28	3	25.10	0	0.00	25.15	3	1,034	0.29%
2023/12/27	1.5	25.18	0	0.00	25.15	1.5	1,013	0.15%
2023/12/26	0	0.00	181	25.10	25.25	-181	984	-18.38%	大賣/鉅額交易
2023/12/20	0	0.00	1.1	25.31	25.40	-1.1	953	-0.12%
2023/12/19	10	25.30	4	25.30	25.30	6	949	0.63%
2023/12/14	1	25.35	0	0.00	25.30	1	936	0.11%
2023/12/07	1	25.45	0	0.00	25.45	1	932	0.11%
2023/12/06	4.1	25.65	1	25.70	25.70	3.1	926	0.33%
2023/12/01	0.1	25.55	7	25.60	25.55	-6.9	908	-0.76%
2023/11/28	0.1	25.60	0	0.00	25.55	0.1	890	0.01%
2023/11/27	2	25.35	0	0.00	25.45	2	884	0.23%
2023/11/23	2.1	25.50	0	0.00	25.50	2.1	892	0.23%
2023/11/22	0.1	25.60	0	0.00	25.60	0.1	890	0.01%
2023/11/21	0.1	25.55	0	0.00	25.55	0.1	897	0.01%
2023/11/20	10	25.30	0	0.00	25.40	10	894	1.12%
2023/11/17	10	25.40	0	0.00	25.30	10	901	1.11%
2023/11/15	1.1	25.31	0	0.00	25.60	1.1	879	0.12%
2023/11/10	0.1	25.50	0	0.00	25.40	0.1	869	0.01%
2023/11/09	0.1	25.45	1	25.55	25.40	-0.9	865	-0.10%
2023/11/08	0.1	25.60	0	0.00	25.45	0.1	856	0.01%
2023/10/31	0.5	25.35	0	0.00	25.20	0.5	853	0.06%
2023/10/27	1.3	25.16	0	0.00	25.45	1.3	872	0.15%
2023/10/23	10	25.25	0	0.00	25.25	10	973	1.03%
2023/10/19	0.2	25.45	0	0.00	25.30	0.2	1,037	0.02%
2023/10/17	10	25.55	0	0.00	25.40	10	1,101	0.91%
2023/10/16	0.1	25.55	0	0.00	25.60	0.1	1,127	0.01%
2023/10/12	0.1	25.80	0	0.00	25.85	0.1	1,212	0.01%
2023/10/04	6.2	25.10	0	0.00	25.20	6.2	1,246	0.50%
2023/10/03	0	25.50	0	0.00	25.45	0	1,247	0.00%
2023/09/27	0.1	25.60	0	0.00	25.45	0.1	1,302	0.01%
2023/09/26	3	25.45	0	0.00	25.60	3	1,298	0.23%
2023/09/25	1	25.45	0	0.00	25.45	1	1,295	0.08%
2023/09/22	0.1	25.60	0	0.00	25.50	0.1	1,293	0.00%
2023/09/18	1	25.80	0	0.00	25.85	1	1,279	0.08%
2023/09/15	0	25.85	0	0.00	25.80	0	1,284	0.00%
2023/09/14	0.4	25.85	0	0.00	25.70	0.4	1,264	0.03%
2023/09/06	1.1	25.66	0	0.00	25.65	1.1	1,289	0.08%
2023/09/05	1.5	25.83	0	0.00	25.80	1.5	1,288	0.12%
2023/09/04	0.1	25.90	0	0.00	25.85	0.1	1,289	0.00%
2023/09/01	1	25.60	0	0.00	25.75	1	1,288	0.08%
2023/08/30	1.1	25.55	0	0.00	25.65	1.1	1,274	0.08%
2023/08/29	0	25.60	0	0.00	25.60	0	1,272	0.00%
2023/08/22	1	25.65	0	0.00	25.60	1	1,256	0.08%
2023/08/21	2	25.65	0	0.00	25.75	2	1,250	0.16%
2023/08/17	1	25.50	0.1	25.60	25.55	0.9	1,249	0.07%
2023/08/16	1	25.70	0	0.00	25.70	1	1,230	0.08%
2023/08/15	0	0.00	1	25.80	25.85	-1	1,230	-0.08%
2023/08/14	0	0.00	0.2	26.00	25.85	-0.2	1,240	-0.01%
2023/08/10	0	0.00	4	25.95	26.00	-4	1,264	-0.32%
2023/08/09	1.2	26.03	12	26.11	26.00	-10.8	1,258	-0.86%
2023/08/08	0	0.00	0.2	26.18	26.15	-0.2	1,264	-0.01%
2023/08/02	0.2	26.00	0	0.00	25.85	0.2	1,251	0.02%
2023/07/31	0.1	25.95	5	25.90	25.75	-4.9	1,299	-0.38%
2023/07/28	3	26.00	0	0.00	25.95	3	1,269	0.24%
2023/07/27	4	25.75	0	0.00	25.80	4	1,251	0.32%
2023/07/26	12.1	25.71	0	0.00	25.75	12.1	1,217	1.00%
2023/07/25	1	25.80	0	0.00	25.85	1	1,201	0.08%
2023/07/24	12	25.86	0.8	25.90	25.70	11.2	1,175	0.95%
2023/07/21	14.1	26.07	0	0.00	26.00	14.1	1,139	1.24%
2023/07/20	10	26.08	0	0.00	26.15	10	1,104	0.91%
2023/07/19	1	26.30	0	0.00	26.20	1	1,081	0.09%
2023/07/18	1	26.25	40	26.35	26.35	-39	1,073	-3.63%
2023/07/17	0	0.00	10	27.80	27.70	-10	1,023	-0.98%
2023/07/14	0	0.00	0.1	27.65	27.60	-0.1	990	-0.01%
2023/07/12	1	27.50	0	0.00	27.50	1	962	0.10%
2023/07/11	20	27.63	4	27.65	27.60	16	958	1.67%
2023/07/10	21	27.50	0	0.00	27.45	21	960	2.19%
2023/07/07	20	27.45	0	0.00	27.65	20	941	2.13%
2023/07/06	2	27.75	0	0.00	27.70	2	934	0.22%
2023/07/05	11	27.90	5	27.90	27.90	6	914	0.66%
2023/07/03	0	28.05	10	28.00	28.00	-10	909	-1.10%
2023/06/29	1	28.00	0	0.00	28.00	1	920	0.11%
2023/06/19	0.1	28.15	10	28.00	28.00	-9.9	957	-1.03%
2023/06/16	0.1	28.15	14	28.14	27.85	-13.9	962	-1.45%
2023/06/13	0	0.00	1	27.95	28.00	-1	967	-0.10%
2023/06/08	1	28.00	0.1	28.10	28.00	0.9	994	0.09%
2023/06/06	2	28.00	0	0.00	28.10	2	1,032	0.19%
2023/06/02	0	28.00	0	0.00	28.15	0	1,055	0.00%
2023/06/01	0.1	28.10	0	0.00	28.00	0.1	1,108	0.00%
2023/05/31	0	0.00	0.1	28.05	27.90	-0.1	1,111	0.00%
2023/05/29	1	27.95	0	0.00	28.00	1	1,106	0.09%
2023/05/26	0	28.00	0.1	27.95	27.95	-0.1	1,114	-0.01%
2023/05/24	0	0.00	14	28.05	28.15	-14	1,121	-1.25%
2023/05/17	0	0.00	21	27.95	27.85	-21	1,112	-1.89%
2023/05/16	0	0.00	10	27.70	27.75	-10	1,092	-0.92%
2023/05/15	0	0.00	10	27.50	27.55	-10	1,089	-0.92%
2023/05/10	21	27.65	20	27.65	27.65	1	1,100	0.09%
2023/05/08	2	27.50	10	27.65	27.75	-8	1,116	-0.71%
2023/04/28	0	0.00	5	28.40	28.30	-5	1,103	-0.45%
2023/04/25	0	0.00	37	28.16	28.05	-37	1,094	-3.38%
2023/04/21	0.1	28.00	0	0.00	28.00	0.1	1,090	0.01%
2023/04/19	0	28.30	0	0.00	28.20	0	1,095	0.00%
2023/04/17	0	0.00	0.6	28.35	28.35	-0.6	1,090	-0.06%
2023/04/14	0	0.00	5	28.30	28.30	-5	1,079	-0.46%
2023/04/11	0	0.00	5	28.25	28.30	-5	1,105	-0.45%
2023/03/31	0	0.00	2	28.15	28.10	-2	1,064	-0.19%
2023/03/27	0	0.00	49	28.00	28.05	-49	1,083	-4.52%
2023/03/20	0	0.00	0.1	27.70	27.55	-0.1	1,050	0.00%
2023/03/14	0	0.00	0.1	27.70	27.55	-0.1	1,013	-0.01%
2023/03/10	2.2	27.86	0	0.00	27.80	2.2	997	0.22%
2023/03/09	1	28.15	0	0.00	28.15	1	986	0.10%
2023/03/07	1	28.10	1	28.10	28.15	0	968	0.00%
2023/03/02	4	27.33	0	27.55	27.45	4	907	0.44%
2023/03/01	0.1	27.50	0	0.00	27.50	0.1	907	0.01%
2023/02/23	0	27.55	0	0.00	27.45	0	876	0.00%
2023/02/22	0	0.00	1.1	27.27	27.35	-1.1	871	-0.12%
2023/02/20	0	0.00	0.1	27.55	27.45	-0.1	885	-0.01%
2023/02/16	0.1	27.40	0	0.00	27.20	0.1	911	0.01%
2023/02/15	20	27.20	0	0.00	27.20	20	925	2.16%
2023/02/14	0.1	27.55	0	0.00	27.45	0.1	922	0.01%
2023/02/13	0	0.00	0.5	27.45	27.50	-0.5	932	-0.05%
2023/02/10	0	0.00	0.5	27.60	27.50	-0.5	937	-0.05%
2023/02/09	5	27.60	0	0.00	27.65	5	935	0.53%
2023/02/08	0	0.00	0.2	27.50	27.65	-0.2	940	-0.02%
2023/02/07	0	0.00	8.5	27.40	27.50	-8.5	929	-0.91%
2023/02/06	0	0.00	12.5	27.25	27.20	-12.5	930	-1.34%
2023/02/03	0	0.00	0.5	27.25	27.25	-0.5	923	-0.05%
2023/02/02	0	0.00	0.2	27.25	27.20	-0.2	913	-0.02%
2023/01/31	0	0.00	0.2	27.15	27.10	-0.2	910	-0.02%
2023/01/30	0	0.00	0.5	27.12	27.05	-0.5	905	-0.05%
2023/01/17	1	26.95	5.2	26.89	26.85	-4.2	887	-0.47%
2023/01/16	0	0.00	0.2	27.00	26.85	-0.2	895	-0.02%
2023/01/13	0	0.00	0.2	26.95	26.90	-0.2	894	-0.02%
2023/01/12	0	0.00	0.2	26.90	26.90	-0.2	908	-0.02%
2023/01/11	0	0.00	0.2	26.95	26.80	-0.2	910	-0.02%
2023/01/09	0	0.00	0.2	27.00	26.95	-0.2	911	-0.02%
2022/12/30	0	0.00	42	26.65	26.75	-42	943	-4.45%
2022/12/29	0	26.31	0	0.00	26.45	0	927	0.00%
2022/12/27	0.1	26.53	0	0.00	26.40	0.1	911	0.01%
2022/12/23	1	26.30	0	0.00	26.30	1	934	0.11%
2022/12/21	0	26.45	0.1	26.35	26.20	-0.1	1,026	-0.01%
2022/12/19	0	0.00	4	26.85	26.70	-4	1,038	-0.39%
2022/12/16	10	26.33	14	26.40	26.20	-4	1,007	-0.40%
2022/12/14	0.1	26.50	14	26.65	26.45	-13.9	1,000	-1.39%
2022/12/12	0.1	26.35	0	0.00	26.35	0.1	995	0.01%
2022/12/08	20.1	26.33	0	0.00	26.30	20.1	1,027	1.95%
2022/12/07	10.1	26.40	0	0.00	26.55	10.1	1,030	0.98%
2022/12/06	10	26.50	2	26.40	26.60	8	1,034	0.77%
2022/12/05	0.1	26.70	0	0.00	26.55	0.1	1,037	0.01%
2022/12/02	29.1	26.57	0	0.00	26.50	29.1	1,068	2.73%
2022/12/01	2.1	26.70	1	26.75	26.70	1.1	1,078	0.10%
2022/11/30	0.1	26.61	14	26.65	26.70	-13.9	1,066	-1.30%
2022/11/28	15	26.16	0	0.00	26.40	15	1,068	1.40%
2022/11/25	0.1	26.35	0	0.00	26.35	0.1	1,076	0.01%
2022/11/24	0.1	26.35	0	0.00	26.40	0.1	1,082	0.01%
2022/11/23	10	26.15	0.1	26.15	26.20	9.9	1,089	0.91%
2022/11/22	0.1	26.15	0	0.00	26.10	0.1	1,106	0.00%
2022/11/17	5	26.20	0.2	27.25	26.30	4.8	1,146	0.42%
2022/11/16	10	26.25	0	0.00	26.15	10	1,155	0.87%
2022/11/15	10	26.45	0	0.00	26.55	10	1,157	0.87%
2022/11/11	15	26.33	1	26.30	26.45	14	1,136	1.23%
2022/11/08	0	26.25	0	0.00	26.15	0	1,158	0.00%
2022/11/02	12	25.72	0	0.00	25.80	12	1,236	0.97%
2022/10/31	0	0.00	0.1	25.80	25.65	-0.1	1,282	-0.01%
2022/10/28	2.1	25.56	0	0.00	25.55	2.1	1,296	0.16%
2022/10/21	1.1	25.71	0	0.00	25.60	1.1	1,311	0.08%
2022/10/20	4	25.55	0	0.00	25.60	4	1,314	0.30%
2022/10/17	8	25.95	0	0.00	25.95	8	1,355	0.59%
2022/10/14	0	0.00	3	26.15	26.05	-3	1,357	-0.22%
2022/10/13	33	25.95	0	0.00	25.95	33	1,359	2.43%
2022/10/12	0.1	26.57	0	0.00	26.50	0.1	1,334	0.01%
2022/10/11	8	26.55	0	0.00	26.55	8	1,338	0.60%
2022/10/07	2	26.90	0	0.00	27.10	2	1,334	0.15%
2022/10/06	0	0.00	0	27.05	27.00	0	1,330	0.00%
2022/10/04	0	0.00	3	27.00	26.90	-3	1,347	-0.22%
2022/10/03	3	27.00	0	0.00	26.95	3	1,342	0.22%
2022/09/30	0.1	27.34	0	0.00	27.05	0.1	1,348	0.01%
2022/09/29	0	0.00	1	28.00	27.50	-1	1,349	-0.07%
2022/09/28	1.1	26.89	0	0.00	26.50	1.1	1,291	0.08%
2022/09/26	0	0.00	1	26.80	26.75	-1	1,276	-0.08%
2022/09/15	0.1	27.25	0	0.00	27.25	0.1	1,342	0.00%
2022/09/14	6	27.35	0	0.00	27.25	6	1,335	0.45%
2022/09/13	0.1	27.60	2	27.65	27.55	-1.9	1,359	-0.14%
2022/09/08	3	27.28	0	0.00	27.55	3	1,510	0.20%
2022/09/05	1	27.00	2	27.20	27.05	-1	1,526	-0.07%
2022/08/29	2	27.25	0	0.00	27.25	2	1,536	0.13%
2022/08/26	2	27.60	0	0.00	27.65	2	1,529	0.13%
2022/08/19	2	27.00	0	0.00	27.15	2	1,539	0.13%
2022/08/12	0.1	26.90	0.3	27.05	27.00	-0.2	1,567	-0.01%
2022/08/10	0.2	26.73	0	0.00	26.65	0.2	1,555	0.01%
2022/08/09	0.1	26.80	0	0.00	26.90	0.1	1,543	0.01%
2022/08/08	0.1	26.70	0	0.00	26.75	0.1	1,543	0.01%
2022/08/05	0.1	25.90	0	0.00	25.95	0.1	1,511	0.01%
2022/08/04	16.2	25.56	0	0.00	25.60	16.2	1,543	1.05%
2022/08/02	1.1	25.91	0	0.00	25.95	1.1	1,562	0.07%
2022/08/01	0.1	26.00	0	0.00	26.20	0.1	1,583	0.01%
2022/07/29	0.2	26.00	0	0.00	25.90	0.2	1,602	0.01%
2022/07/27	1	25.80	0	0.00	25.80	1	1,604	0.06%
2022/07/26	16	25.80	0	0.00	25.85	16	1,606	1.00%
2022/07/25	1.1	26.50	55	26.46	26.50	-53.9	1,599	-3.37%
2022/07/20	0.1	26.60	0	0.00	26.35	0.1	1,633	0.01%
2022/07/19	0	26.40	0.1	26.40	26.40	0	1,651	0.00%
2022/07/18	0.2	26.10	0	0.00	26.10	0.2	1,659	0.01%
2022/07/15	0	26.00	0	0.00	26.00	0	1,664	0.00%
2022/07/12	1	25.90	0	0.00	26.00	1	1,711	0.06%
2022/07/08	2	26.20	0	0.00	26.10	2	1,729	0.12%
2022/07/06	3	26.15	30	26.30	26.20	-27	1,752	-1.54%
2022/06/28	0	0.00	1	27.00	27.15	-1	1,785	-0.06%
2022/06/27	0	0.00	1	27.15	27.15	-1	1,817	-0.06%
2022/06/24	0.1	26.95	0	0.00	27.05	0.1	1,806	0.01%
2022/06/23	0.1	26.60	0	0.00	26.75	0.1	1,777	0.01%
2022/06/22	1.2	26.41	0	0.00	26.50	1.2	1,771	0.06%
2022/06/20	20	25.95	0	0.00	25.95	20	1,776	1.13%
2022/06/16	0.1	26.20	0	0.00	26.05	0.1	1,653	0.00%
2022/06/14	1	26.05	0	0.00	26.20	1	2,011	0.05%
2022/06/13	1	26.15	0	0.00	26.30	1	2,055	0.05%
2022/06/07	1	26.65	0.2	26.75	26.60	0.9	2,120	0.04%
2022/06/06	1	27.00	0	0.00	27.00	1	2,125	0.05%
2022/06/02	0	0.00	0.8	27.00	27.05	-0.8	2,176	-0.03%
2022/05/30	0.3	26.95	0	0.00	27.15	0.3	2,229	0.01%
2022/05/27	0.3	26.50	0	0.00	26.70	0.3	2,219	0.01%
2022/05/26	0	26.30	0	0.00	26.30	0	2,222	0.00%
2022/05/24	0	0.00	10	26.10	26.05	-10	2,295	-0.44%
2022/05/20	0.3	26.35	0	0.00	26.40	0.3	2,284	0.01%
2022/05/18	1	26.35	1	26.30	26.50	0	2,285	0.00%
2022/05/16	20	26.25	5	25.95	26.25	15	2,272	0.66%
2022/05/12	2	26.03	0	0.00	25.90	2	2,261	0.09%
2022/05/11	5	26.15	0	0.00	26.20	5	2,242	0.22%
2022/05/10	7	26.17	1	26.30	26.40	6	2,243	0.27%
2022/05/09	21	26.67	0	0.00	26.50	21	2,232	0.94%
2022/05/06	1	26.90	1	27.05	26.90	0	2,209	0.00%
2022/05/04	0	27.10	1	27.05	27.05	-1	2,215	-0.04%
2022/05/03	1	27.05	0	0.00	27.00	1	2,236	0.04%
2022/04/28	4	27.00	0	0.00	27.00	4	2,278	0.18%
2022/04/27	8.1	27.16	0	0.00	27.15	8.1	2,255	0.36%
2022/04/26	3	27.55	0	0.00	27.50	3	2,235	0.13%
2022/04/25	2.3	27.56	0	0.00	27.55	2.3	2,231	0.10%
2022/04/21	0	0.00	0.1	27.85	27.75	-0.1	2,232	0.00%
2022/04/18	3	27.53	0	0.00	27.40	3	2,254	0.13%
2022/04/15	1	27.65	0	0.00	27.75	1	2,225	0.04%
2022/04/14	1	27.85	0	0.00	27.80	1	2,231	0.04%
2022/04/12	2	27.78	0	0.00	27.80	2	2,246	0.09%
2022/04/11	1.1	27.86	0	0.00	27.85	1.1	2,230	0.05%
2022/04/07	0	28.15	0	0.00	28.05	0	2,229	0.00%
2022/03/31	0.1	28.45	0	0.00	28.20	0.1	2,304	0.00%
2022/03/30	0	0.00	1	28.45	28.45	-1	2,437	-0.04%
2022/03/25	1	28.20	0	0.00	28.20	1	3,280	0.03%
2022/03/24	0	0.00	2	28.30	28.25	-2	3,544	-0.06%
2022/03/23	0	28.40	9	28.50	28.45	-9	3,802	-0.24%
2022/03/21	5	28.30	2	28.20	28.30	3	3,829	0.08%
2022/03/16	6	27.74	1	27.60	27.90	5	3,475	0.14%
2022/03/15	4	27.93	0	0.00	27.95	4	3,437	0.12%
2022/03/14	9	28.02	0	0.00	28.05	9	3,446	0.26%
2022/03/11	1	28.10	0	0.00	28.10	1	3,430	0.03%
2022/03/08	18	28.10	2.3	28.07	28.05	15.7	3,478	0.45%
2022/03/07	5	28.30	0	0.00	28.25	5	3,430	0.15%
2022/03/02	0	0.00	7	28.81	28.85	-7	3,415	-0.20%
2022/02/25	4	28.50	3	28.65	28.50	1	3,421	0.03%
2022/02/24	6	28.68	0	0.00	28.65	6	3,397	0.18%
2022/02/22	3	28.83	1	29.00	28.85	2	3,378	0.06%
2022/02/18	1	29.00	6	29.00	28.90	-5	3,384	-0.15%
2022/02/16	0.7	28.85	0	0.00	28.90	0.7	3,371	0.02%
2022/02/15	10	28.75	0	0.00	28.70	10	3,373	0.30%
2022/02/14	1	28.80	0	0.00	28.65	1	3,395	0.03%
2022/02/11	4	28.88	0	0.00	28.85	4	3,401	0.12%
2022/02/10	1	28.90	0	0.00	28.85	1	3,458	0.03%
2022/02/09	0	0.00	1	28.95	29.00	-1	3,460	-0.03%
2022/02/08	0	0.00	1	28.85	28.90	-1	3,462	-0.03%
2022/02/07	0	0.00	2	28.75	28.70	-2	3,468	-0.06%
2022/01/26	1	28.55	1	28.70	28.60	0	3,453	0.00%
2022/01/25	14	28.56	1	28.60	28.55	13	3,462	0.38%
2022/01/24	0	0.00	10	28.88	28.90	-10	3,433	-0.29%
2022/01/21	3	28.82	0	0.00	28.75	3	3,438	0.09%
2022/01/20	4	28.90	0	0.00	28.90	4	3,405	0.12%
2022/01/19	0	0.00	5	29.00	29.00	-5	3,416	-0.15%
2022/01/17	2	28.85	0	0.00	28.85	2	3,448	0.06%
2022/01/14	0	29.00	0	0.00	29.00	0	3,512	0.00%
2022/01/13	0	29.10	0	0.00	29.05	0	3,538	0.00%
2022/01/12	2	29.00	0	0.00	29.00	2	3,567	0.06%
2022/01/11	7	28.99	1.1	29.00	28.95	6	3,584	0.17%
2022/01/07	2	29.00	0	0.00	28.80	2	3,602	0.06%
2022/01/06	1	28.90	0	0.00	29.00	1	3,596	0.03%
2022/01/05	3	28.93	0	0.00	28.90	3	3,615	0.08%
2022/01/04	3	29.10	120	29.10	29.10	-117	3,622	-3.23%	大賣/鉅額交易
2021/12/30	2.1	29.20	0	0.00	29.15	2.1	3,635	0.06%
2021/12/29	2	29.20	0	0.00	29.25	2	3,653	0.05%
2021/12/28	0	0.00	2	29.05	29.20	-2	3,663	-0.05%
2021/12/27	112	29.37	1	29.30	29.20	111	3,651	3.04%	大買/鉅額交易
2021/12/24	131.1	29.30	13	29.02	29.40	118.1	3,624	3.26%	大買/鉅額交易
2021/12/23	9	28.68	1	28.30	28.60	8	3,492	0.23%
2021/12/22	5.1	28.08	0	0.00	28.05	5.1	3,190	0.16%
2021/12/21	1.1	28.22	0	0.00	28.05	1.1	2,934	0.04%
2021/12/20	23.1	28.31	0	0.00	28.00	23.1	2,744	0.84%
2021/12/17	41.1	28.60	0	0.00	28.50	41.1	2,551	1.61%
2021/12/16	10	28.78	0	0.00	28.85	10	2,374	0.42%
2021/12/15	1	28.90	0	0.00	28.80	1	2,495	0.04%
2021/12/13	1	28.90	0	0.00	28.90	1	2,506	0.04%
2021/12/09	0.1	29.10	1	29.15	29.10	-1	2,476	-0.04%
2021/12/08	0.1	29.00	0	0.00	28.95	0.1	2,456	0.00%
2021/12/07	2.1	28.85	0	0.00	28.95	2.1	2,425	0.08%
2021/12/06	2.1	28.83	1	28.85	28.95	1.1	2,399	0.04%
2021/12/03	10	28.90	1	29.10	29.05	9	2,373	0.38%
2021/12/02	1.6	28.91	2	28.85	28.90	-0.4	2,342	-0.02%
2021/12/01	1.1	28.87	0	0.00	29.00	1.1	2,323	0.05%
2021/11/30	1	28.95	0	0.00	28.90	1	2,326	0.04%
2021/11/29	4	28.96	0	0.00	28.90	4	2,299	0.18%
2021/11/26	15	29.05	0	0.00	29.10	15	2,272	0.66%
2021/11/25	1.1	29.11	0	0.00	29.20	1.1	2,260	0.05%
2021/11/24	70	29.35	0	0.00	29.40	70	2,237	3.13%
2021/11/23	2	29.13	0	0.00	29.20	2	2,230	0.09%
2021/11/22	0	29.37	0	0.00	29.25	0	2,208	0.00%
2021/11/19	1	29.35	0	0.00	29.35	1	2,192	0.05%
2021/11/18	0.1	29.63	240	29.55	29.55	-239.9	2,183	-10.99%	大賣/鉅額交易
2021/11/17	0	29.60	0	0.00	29.65	0	2,158	0.00%
2021/11/16	0.1	29.75	0	0.00	29.70	0.1	2,176	0.00%
2021/11/12	0	0.00	3	29.60	29.70	-3	2,223	-0.13%
2021/11/10	0	29.50	2	29.35	29.55	-2	2,234	-0.09%
2021/11/09	1	29.45	0.1	29.65	29.45	0.9	2,220	0.04%
2021/11/08	0	0.00	1	29.65	29.65	-1	2,150	-0.05%
2021/11/05	0	0.00	0	29.75	29.70	0	2,155	0.00%
2021/11/04	9.3	29.81	0	0.00	29.80	9.3	2,157	0.43%
2021/11/03	1	29.95	0	0.00	30.00	1	2,161	0.05%
2021/11/02	0	0.00	9	30.10	30.20	-9	2,166	-0.42%
2021/11/01	0	29.90	0	0.00	29.95	0	2,158	0.00%
2021/10/29	1	29.85	0	0.00	30.00	1	2,177	0.05%
2021/10/28	0.3	30.30	0	0.00	30.25	0.3	2,165	0.01%
2021/10/27	0	30.25	0.4	30.35	30.30	-0.4	2,207	-0.02%
2021/10/21	1	29.90	0	0.00	29.85	1	2,188	0.05%
2021/10/20	0	0.00	2	30.15	30.00	-2	2,186	-0.09%
2021/10/08	0	0.00	1	30.00	30.00	-1	2,156	-0.05%
2021/10/05	2	29.70	0	0.00	29.65	2	2,105	0.10%
2021/10/01	2	29.85	2	29.90	29.90	0	2,094	0.00%
2021/09/29	9	29.65	11	30.05	29.85	-2	2,084	-0.10%
2021/09/28	1	30.00	2.1	29.80	30.00	-1.1	2,067	-0.05%
2021/09/24	6.2	29.20	0	0.00	29.10	6.2	2,003	0.31%
2021/09/23	4	29.42	0	0.00	29.15	4	1,934	0.21%
2021/09/22	24.1	29.48	0	0.00	28.90	24.1	1,868	1.29%
2021/09/17	2	30.60	0	0.00	30.20	2	1,709	0.12%
2021/09/16	0.7	30.45	0	0.00	30.45	0.7	1,678	0.04%
2021/09/15	0	30.70	1	30.65	30.40	-1	1,709	-0.06%
2021/09/14	0.3	30.40	11	30.31	30.40	-10.7	1,745	-0.61%
2021/09/13	1	30.21	10	30.20	30.30	-9	1,777	-0.50%
2021/09/10	0	0.00	10	30.48	30.50	-10	1,839	-0.54%
2021/09/09	0	30.35	0	0.00	30.15	0	1,911	0.00%
2021/09/07	0	0.00	10	30.57	30.65	-10	1,896	-0.53%
2021/09/06	0	0.00	10	30.85	30.75	-10	1,920	-0.52%
2021/09/03	0	0.00	11.1	31.16	31.20	-11.1	1,921	-0.58%
2021/09/02	0	0.00	10	30.80	30.95	-10	1,923	-0.52%
2021/09/01	0	30.90	10.3	30.90	30.90	-10.3	1,940	-0.53%
2021/08/31	0.3	31.00	10	30.80	31.20	-9.7	1,964	-0.50%
2021/08/30	0	30.80	11	30.90	31.00	-11	1,990	-0.55%
2021/08/27	0.1	30.80	0	30.80	31.00	0.1	2,025	0.01%
2021/08/26	0.1	30.60	0.3	30.68	30.90	-0.2	2,038	-0.01%
2021/08/25	0.3	30.60	0.9	30.64	30.90	-0.6	2,051	-0.03%
2021/08/24	1	30.48	0	0.00	30.70	1	2,059	0.05%
2021/08/19	0	30.10	0	0.00	30.10	0	2,072	0.00%
2021/08/18	10	30.20	1	30.44	30.25	9.1	2,048	0.44%
2021/08/17	1	30.82	0	0.00	30.75	1	2,047	0.05%
2021/08/13	0	0.00	0.1	31.28	31.00	-0.1	2,038	-0.01%
2021/08/12	0.2	31.14	0	31.25	31.20	0.2	2,039	0.01%
2021/08/11	0.1	31.05	2.1	31.00	31.25	-2	2,049	-0.10%
2021/08/10	0	30.85	0	0.00	30.85	0	2,068	0.00%
2021/08/09	2	30.45	2	30.35	30.45	0	2,163	0.00%
2021/08/06	1	30.61	0	0.00	30.85	1	2,209	0.05%
2021/08/05	0	0.00	5	31.00	30.85	-5	2,276	-0.22%
2021/08/04	12	31.15	0	0.00	31.00	12	2,431	0.50%
2021/08/03	4	31.20	2.1	31.49	31.30	1.9	2,555	0.07%
2021/08/02	6	32.54	4.3	32.44	32.40	1.8	2,623	0.07%
2021/07/30	1	32.45	1.3	32.37	32.55	-0.2	2,650	-0.01%
2021/07/29	0	0.00	0.3	32.68	32.60	-0.3	2,681	-0.01%
2021/07/28	0	0.00	3.4	32.88	32.60	-3.4	2,742	-0.12%
2021/07/27	2	33.25	1.2	33.09	33.05	0.8	2,869	0.03%
2021/07/26	6	33.14	5.4	33.10	33.10	0.6	2,975	0.02%
2021/07/23	3.7	33.16	1	33.30	33.15	2.7	2,991	0.09%
2021/07/22	5.5	32.72	1	32.95	32.85	4.5	2,984	0.15%
2021/07/21	2	32.07	15	32.12	32.45	-13	2,955	-0.44%
2021/07/20	0.1	31.85	0	0.00	31.90	0.1	2,958	0.00%
2021/07/19	1.2	31.98	0	0.00	32.00	1.2	2,996	0.04%
2021/07/16	0	0.00	4.3	32.07	32.05	-4.3	3,114	-0.14%
2021/07/15	1	32.05	1.6	31.93	31.95	-0.6	3,167	-0.02%
2021/07/14	0.6	31.90	10	31.85	32.00	-9.4	3,318	-0.28%
2021/07/13	0	0.00	1	31.85	31.95	-1	3,450	-0.03%
2021/07/12	0	0.00	1	31.85	31.95	-1	3,558	-0.03%
2021/07/09	5	31.60	2	32.20	32.20	3	3,587	0.08%
2021/07/07	1	32.49	3	32.75	32.35	-2	3,617	-0.05%
2021/07/06	2	32.65	0	0.00	32.80	2	3,638	0.05%
2021/07/05	8	32.50	2.3	32.49	32.60	5.7	3,644	0.16%
2021/07/02	0	0.00	0.1	32.45	32.40	-0.1	3,667	0.00%
2021/07/01	0	0.00	0.3	32.35	32.20	-0.3	3,693	-0.01%
2021/06/30	3.4	32.53	6.6	32.31	32.60	-3.2	3,765	-0.09%
2021/06/28	0	0.00	0.1	32.45	32.55	-0.1	3,786	0.00%
2021/06/25	0.1	32.80	1.8	32.87	32.60	-1.7	3,803	-0.05%
2021/06/24	0.5	32.46	1.1	32.57	32.80	-0.7	3,798	-0.02%
2021/06/23	0.7	32.35	3.1	32.39	32.15	-2.4	3,789	-0.06%
2021/06/22	0.2	32.05	0.3	32.13	32.15	-0.1	3,767	0.00%
2021/06/21	1.4	32.04	32.8	32.05	32.00	-31.4	3,753	-0.84%
2021/06/18	0.6	31.83	7	31.71	31.35	-6.4	3,710	-0.17%
2021/06/15	0	0.00	0.5	31.62	31.45	-0.5	3,997	-0.01%
2021/06/10	0	0.00	0.2	31.40	31.50	-0.2	4,037	0.00%
2021/06/09	0.3	31.20	0	0.00	31.40	0.3	4,083	0.01%
2021/06/08	0.6	31.23	0	0.00	31.40	0.6	4,084	0.01%
2021/06/07	4	31.20	25	31.25	31.40	-21	4,086	-0.51%
2021/06/04	27	30.91	2	31.25	30.90	25	4,074	0.61%
2021/06/03	2	31.60	20	31.55	31.60	-18	4,081	-0.44%
2021/06/02	30	31.35	0	0.00	31.50	30	4,088	0.73%
2021/05/27	20.1	30.90	0	0.00	30.55	20.1	4,144	0.48%
2021/05/26	0	0.00	8	31.43	31.55	-8	4,166	-0.19%
2021/05/24	0.1	30.90	31	30.78	30.90	-30.9	4,185	-0.74%
2021/05/21	0	0.00	3	30.30	30.30	-3	4,190	-0.07%
2021/05/20	30	30.10	0	0.00	30.25	30	4,198	0.71%
2021/05/19	7	30.15	7	30.30	30.25	0	4,222	0.00%
2021/05/18	9	29.50	0	0.00	30.00	9	4,262	0.21%
2021/05/17	1	29.50	0	0.00	28.95	1	4,276	0.02%
2021/05/14	7.1	30.24	1	30.00	30.15	6.1	4,178	0.14%
2021/05/13	1	30.40	2.6	30.31	30.30	-1.6	4,120	-0.04%
2021/05/12	16.4	30.61	24.4	31.24	30.90	-8	4,049	-0.20%
2021/05/11	18.3	34.06	19.6	33.80	33.45	-1.4	3,896	-0.03%
2021/05/10	4.6	33.66	3	33.85	33.80	1.6	3,753	0.04%
2021/05/07	1.1	33.79	1.2	33.47	33.30	-0.1	3,726	0.00%
2021/05/06	1.6	33.61	1.3	33.49	33.70	0.3	3,698	0.01%
2021/05/05	26.6	33.47	0.2	33.05	33.30	26.4	3,643	0.73%
2021/05/04	0.1	33.70	3.7	32.63	32.50	-3.6	3,584	-0.10%
2021/05/03	9	33.69	10.3	33.72	33.45	-1.3	3,445	-0.04%
2021/04/29	1	33.15	5	33.12	33.10	-4	3,406	-0.12%
2021/04/28	1.6	32.76	12	32.91	32.95	-10.4	3,389	-0.31%
2021/04/27	15	32.68	0	0.00	32.70	15	3,435	0.44%
2021/04/26	6	32.75	2	32.80	32.75	4	3,428	0.12%
2021/04/23	1.1	32.65	13	32.77	32.55	-11.9	3,413	-0.35%
2021/04/22	4	32.75	26.2	32.95	32.35	-22.2	3,414	-0.65%
2021/04/21	10	32.35	9.4	32.44	32.45	0.6	3,335	0.02%
2021/04/20	7	33.00	25.2	33.19	32.70	-18.2	3,322	-0.55%
2021/04/19	15	32.27	17	32.66	32.95	-2	3,211	-0.06%
2021/04/16	0	0.00	14	31.91	32.05	-14	3,101	-0.45%
2021/04/15	0	0.00	7	31.36	31.40	-7	3,040	-0.23%
2021/04/13	2	31.23	4.2	31.28	31.10	-2.2	3,123	-0.07%
2021/04/12	1	31.35	42.2	31.35	31.30	-41.2	3,136	-1.31%
2021/04/09	0	0.00	2	31.40	31.40	-2	3,143	-0.06%
2021/04/08	1	31.45	55	31.40	31.40	-54	3,146	-1.72%
2021/04/07	0	0.00	17	31.37	31.40	-17	3,157	-0.54%
2021/04/06	5	31.30	16	31.35	31.35	-11	3,152	-0.35%
2021/04/01	1	30.85	7	30.86	30.85	-6	3,089	-0.19%
2021/03/31	2.1	30.73	4	30.78	30.80	-1.9	3,081	-0.06%
2021/03/30	0	0.00	1	30.60	30.80	-1	3,126	-0.03%
2021/03/29	0	0.00	2	30.75	30.65	-2	3,110	-0.06%
2021/03/26	0	0.00	0	30.75	30.70	0	3,126	0.00%
2021/03/25	1	30.45	6	30.45	30.70	-5	3,142	-0.16%
2021/03/24	2	30.40	10	30.45	30.55	-8	3,150	-0.25%
2021/03/23	0.1	30.50	5	30.45	30.50	-4.9	3,153	-0.16%
2021/03/22	0	0.00	1	30.60	30.80	-1	3,161	-0.03%
2021/03/19	1.1	30.11	0	0.00	31.00	1.1	3,179	0.03%
2021/03/18	0	0.00	1	30.35	30.50	-1	2,940	-0.03%
2021/03/16	0.1	30.40	2	30.35	30.45	-1.9	3,081	-0.06%
2021/03/15	1	30.30	11.1	30.50	30.45	-10.1	3,134	-0.32%
2021/03/12	1.1	30.75	0	0.00	30.80	1.1	3,142	0.04%
2021/03/10	0	0.00	1	30.75	30.70	-1	3,279	-0.03%
2021/03/09	1	30.55	1	30.70	30.70	0	3,337	0.00%
2021/03/08	3	30.50	0	0.00	30.45	3	3,362	0.09%
2021/03/04	0	0.00	2	30.45	30.65	-2	4,696	-0.04%
2021/03/03	1	30.75	5	30.75	30.75	-4	4,754	-0.08%
2021/03/02	2	30.35	2.1	30.50	30.30	-0.1	4,817	0.00%
2021/02/26	3.1	30.27	20	30.20	30.35	-16.9	4,827	-0.35%
2021/02/25	0	0.00	4	30.64	30.60	-4	4,823	-0.08%
2021/02/24	2	30.60	10	30.70	30.55	-8	4,827	-0.17%
2021/02/23	5	30.40	0	0.00	30.55	5	4,828	0.10%
2021/02/22	0	30.15	11	30.01	30.20	-11	4,830	-0.23%
2021/02/19	4.1	29.82	0	0.00	29.85	4.1	4,842	0.08%
2021/02/18	0	0.00	25	29.72	30.05	-25	4,840	-0.52%
2021/02/17	3.3	29.51	2	29.30	29.55	1.3	4,866	0.03%
2021/02/05	0.2	29.52	0	0.00	29.55	0.2	4,825	0.00%
2021/02/02	0.2	29.28	0	0.00	29.30	0.2	5,033	0.00%
2021/01/29	12	28.99	0	0.00	29.10	12	5,110	0.23%
2021/01/28	5	29.08	2	29.10	29.15	3	5,075	0.06%
2021/01/27	8	29.15	0	0.00	29.10	8	5,067	0.16%
2021/01/26	3	29.23	0	0.00	29.25	3	5,067	0.06%
2021/01/25	7	29.14	2	29.50	29.45	5	5,073	0.10%
2021/01/22	40.1	29.21	4	29.01	29.25	36.1	5,097	0.71%
2021/01/21	11.2	29.79	3	29.82	29.60	8.2	5,041	0.16%
2021/01/20	19	29.93	2	30.05	29.85	17	5,065	0.34%
2021/01/19	0	0.00	1	30.20	30.20	-1	5,007	-0.02%
2021/01/18	1	30.10	2	30.15	30.15	-1	5,014	-0.02%
2021/01/15	2.1	30.05	8	30.13	30.25	-5.9	5,016	-0.12%
2021/01/14	27	30.11	1	30.15	30.15	26	4,991	0.52%
2021/01/13	3.1	30.17	0	0.00	30.15	3.1	4,957	0.06%
2021/01/12	5	30.18	0	30.35	30.15	5	4,931	0.10%
2021/01/11	2.2	30.33	0	0.00	30.30	2.2	4,918	0.04%
2021/01/08	7	30.20	0	0.00	30.50	7	4,907	0.14%
2021/01/07	63.1	30.44	0	0.00	30.55	63.1	4,895	1.29%
2021/01/06	6	30.68	10.2	30.70	30.60	-4.2	4,853	-0.09%
2021/01/05	5.1	30.92	14	30.90	30.85	-8.9	4,823	-0.18%
2021/01/04	1	30.95	0	0.00	31.20	1	4,828	0.02%
2020/12/31	4	31.14	0	0.00	31.05	4	4,815	0.08%
2020/12/30	3	31.05	0	0.00	31.05	3	4,793	0.06%
2020/12/29	2	30.90	4	31.00	30.95	-2	4,790	-0.04%
2020/12/28	12	30.93	0	0.00	30.95	12	4,779	0.25%
2020/12/24	0.3	30.80	4	30.95	30.55	-3.7	4,775	-0.08%
2020/12/22	1	30.70	0	0.00	30.45	1	4,772	0.02%
2020/12/21	5	30.63	1	30.75	30.70	4	4,825	0.08%
2020/12/18	6.2	30.30	2	30.43	30.30	4.2	4,848	0.09%
2020/12/17	9	30.33	1	30.35	30.30	8	4,900	0.16%
2020/12/16	2	30.08	2	30.15	30.05	0	4,984	0.00%
2020/12/15	8	29.93	0	0.00	29.90	8	5,279	0.15%
2020/12/14	2	30.05	0	0.00	30.00	2	5,311	0.04%
2020/12/11	27	30.24	0	0.00	30.00	27	5,366	0.50%
2020/12/09	13	30.38	0	0.00	30.35	13	5,656	0.23%
2020/12/08	12	30.62	0	0.00	30.60	12	5,620	0.21%
2020/12/07	8	30.75	0	0.00	30.70	8	5,567	0.14%
2020/12/04	12	30.84	0	0.00	30.90	12	5,501	0.22%
2020/12/03	13	30.82	0	0.00	30.90	13	5,452	0.24%
2020/12/02	1	31.05	0	0.00	30.95	1	5,401	0.02%
2020/12/01	0	0.00	1	31.15	31.05	-1	5,367	-0.02%
2020/11/30	5	30.95	0	0.00	30.65	5	5,328	0.09%
2020/11/27	0.2	31.45	0	0.00	31.25	0.2	4,047	0.00%
2020/11/26	3	31.27	0	0.00	31.35	3	4,008	0.07%
2020/11/24	1	31.80	0	0.00	31.60	1	4,004	0.02%
2020/11/23	2	31.93	0	0.00	31.90	2	3,996	0.05%
2020/11/20	1	31.65	0	0.00	31.70	1	4,008	0.02%
2020/11/19	1	31.90	0	0.00	31.90	1	4,005	0.02%
2020/11/16	2	31.75	0	0.00	31.65	2	4,028	0.05%
2020/11/13	0	0.00	0	32.35	32.25	0	3,979	0.00%
2020/11/11	5	32.40	2	32.55	32.60	3	4,016	0.07%
2020/11/10	0.2	31.70	22	31.50	31.75	-21.8	3,925	-0.56%
2020/11/09	8	31.14	0	0.00	31.10	8	3,873	0.21%
2020/11/05	8	31.28	0	0.00	31.35	8	3,853	0.21%
2020/11/04	70	31.28	0	0.00	31.40	70	3,865	1.81%
2020/11/03	0	0.00	3.8	31.50	31.40	-3.8	3,849	-0.10%
2020/10/30	2	31.08	0	0.00	31.25	2	3,877	0.05%
2020/10/29	1	31.40	0	0.00	31.40	1	3,850	0.03%
2020/10/28	1	31.70	1	32.20	31.90	0	3,859	0.00%
2020/10/27	0	0.00	3	31.55	31.60	-3	3,823	-0.08%
2020/10/23	1	31.25	2	31.58	31.35	-1	3,842	-0.03%
2020/10/22	0.2	31.50	3	31.45	31.50	-2.8	3,876	-0.07%
2020/10/20	2	30.98	0	0.00	31.15	2	3,922	0.05%
2020/10/19	3	31.20	2	31.40	31.10	1	3,949	0.03%
2020/10/14	6	31.16	0	0.00	31.10	6	3,966	0.15%
2020/10/13	0	0.00	2	31.40	31.25	-2	3,938	-0.05%
2020/10/12	3	31.77	0	0.00	31.35	3	3,951	0.08%
2020/10/08	0	0.00	7	31.71	31.90	-7	3,958	-0.18%
2020/10/07	3	31.60	0	0.00	31.60	3	3,952	0.08%
2020/10/06	0	0.00	1	31.65	31.60	-1	4,149	-0.02%
2020/10/05	2	31.20	0	0.00	31.20	2	4,243	0.05%
2020/09/30	0.5	31.30	0	0.00	31.25	0.5	4,349	0.01%
2020/09/29	4	31.50	0	0.00	31.15	4	4,465	0.09%
2020/09/28	6	31.26	5	31.25	31.40	1	4,530	0.02%
2020/09/25	2	30.78	1	31.00	30.90	1	4,578	0.02%
2020/09/24	5	30.79	0	0.00	30.65	5	4,581	0.11%
2020/09/23	1	31.45	3	31.45	31.45	-2	4,546	-0.04%
2020/09/22	3	32.17	4	32.49	32.05	-1	4,522	-0.02%
2020/09/21	2	33.48	2	33.48	33.00	0	4,590	0.00%
2020/09/18	5	33.96	12	33.67	34.00	-7	4,810	-0.15%
2020/09/17	5	33.23	24	33.04	33.25	-19	4,801	-0.40%
2020/09/16	2.5	32.76	5	32.90	32.80	-2.5	5,036	-0.05%
2020/09/15	116	33.06	20	33.18	33.10	96	5,272	1.82%	大買/
2020/09/14	13	32.36	11	32.74	32.50	2	5,275	0.04%
2020/09/11	0.2	31.00	0	0.00	31.00	0.2	5,192	0.00%
2020/09/10	0	0.00	2	30.70	30.70	-2	5,252	-0.04%
2020/09/08	0	0.00	1	30.80	30.65	-1	5,371	-0.02%
2020/09/07	0	0.00	4	30.88	31.00	-4	5,388	-0.07%
2020/09/03	1	30.75	6	30.72	30.75	-5	5,603	-0.09%
2020/08/31	2	31.00	2	31.00	31.65	0	5,845	0.00%
2020/08/28	1	30.75	0	0.00	30.70	1	5,793	0.02%
2020/08/27	2	31.05	0	0.00	30.85	2	5,828	0.03%
2020/08/26	1	31.00	10	31.05	31.20	-9	5,865	-0.15%
2020/08/24	1	30.30	0	0.00	30.30	1	5,936	0.02%
2020/08/19	100	31.22	0	0.00	31.05	100	5,888	1.70%
2020/08/18	13	31.24	3	31.10	31.05	10	5,871	0.17%
2020/08/17	73	30.94	1	30.95	31.00	72	5,846	1.23%
2020/08/14	12	30.33	0	0.00	30.55	12	5,828	0.21%
2020/08/12	1	30.50	3	30.55	30.25	-2	5,798	-0.03%
2020/08/11	3	31.10	0	0.00	30.85	3	5,767	0.05%
2020/08/10	1	30.75	4	30.50	30.80	-3	5,751	-0.05%
2020/08/07	4	30.26	0	0.00	30.30	4	5,747	0.07%
2020/08/06	5	30.50	0	0.00	30.55	5	5,743	0.09%
2020/08/05	2	30.05	1	30.05	30.50	1	5,736	0.02%
2020/08/04	1	30.05	0	0.00	30.00	1	5,699	0.02%
2020/08/03	6	29.93	0	0.00	29.80	6	5,688	0.11%
2020/07/31	1	30.20	0	0.00	30.20	1	5,647	0.02%
2020/07/29	3	30.03	0	0.00	30.00	3	5,605	0.05%
2020/07/28	1	30.00	243	30.04	30.20	-242	5,587	-4.33%	大賣/鉅額交易
2020/07/27	136	30.63	6	30.65	30.55	130	5,563	2.34%	大買/鉅額交易
2020/07/24	6	31.28	0	0.00	31.25	6	5,533	0.11%
2020/07/22	1	32.00	2	32.00	31.95	-1	5,498	-0.02%
2020/07/21	1	32.25	0	0.00	32.10	1	5,463	0.02%
2020/07/20	4	32.21	0	0.00	32.00	4	5,458	0.07%
2020/07/17	2	32.73	3	32.93	32.85	-1	5,433	-0.02%
2020/07/16	4	32.91	0	0.00	32.55	4	5,448	0.07%
2020/07/15	2.7	32.77	0	0.00	32.60	2.7	5,407	0.05%
2020/07/14	3	33.60	2	33.55	33.50	1	5,368	0.02%
2020/07/13	10	32.73	6	33.33	33.40	4	5,369	0.07%
2020/07/10	6	36.43	0	0.00	36.25	6	5,179	0.12%
2020/07/09	123	37.14	1	37.10	36.90	122	5,054	2.41%	大買/鉅額交易
2020/07/08	5	37.41	0	0.00	37.35	5	4,933	0.10%
2020/07/07	20	37.33	6	37.18	37.10	14	4,801	0.29%
2020/07/06	10	37.66	2	37.65	37.55	8	4,715	0.17%
2020/07/03	1	37.25	0	0.00	37.35	1	4,663	0.02%
2020/07/02	16	37.22	0	0.00	37.35	16	4,630	0.35%
2020/07/01	0	0.00	5	36.81	36.85	-5	4,606	-0.11%
2020/06/30	12	36.67	0	0.00	36.40	12	4,573	0.26%
2020/06/29	4	37.31	4	36.83	36.50	0	4,439	0.00%
2020/06/24	12	37.49	104	37.82	37.25	-92	4,125	-2.23%	大賣/
2020/06/23	2	38.70	102	38.45	38.10	-100	3,817	-2.62%	大賣/
2020/06/22	3	38.97	154	39.70	38.55	-151	3,485	-4.33%	大賣/鉅額交易
2020/06/19	251	39.00	319	39.33	39.95	-68	3,161	-2.15%	大買/大賣/
2020/06/18	35	38.81	3	38.83	39.25	32	2,893	1.11%
2020/06/17	55	38.10	100	38.67	38.70	-45	2,787	-1.61%
2020/06/16	122	37.91	13	38.39	38.00	109	2,741	3.98%	大買/鉅額交易
2020/06/15	123	37.96	0	0.00	37.55	123	2,715	4.53%	大買/鉅額交易
2020/06/12	52	38.21	144	37.61	38.40	-92	2,695	-3.41%	大賣/
2020/06/11	180	39.45	25	39.49	39.65	155	2,679	5.78%	大買/鉅額交易
2020/06/10	0	0.00	21	39.41	39.70	-21	2,603	-0.81%
2020/06/09	2	38.80	5	39.18	39.45	-3	2,523	-0.12%
2020/06/08	2.1	38.42	47	38.44	38.55	-44.9	2,418	-1.86%
2020/06/05	0	0.00	1	37.40	37.50	-1	2,338	-0.04%
2020/06/04	7	36.39	1	36.55	36.55	6	2,266	0.26%
2020/06/03	0	0.00	4	36.13	36.05	-4	2,248	-0.18%
2020/06/02	0	0.00	21	35.25	35.55	-21	2,204	-0.95%
2020/06/01	0	0.00	1	34.85	34.70	-1	2,134	-0.05%
2020/05/29	0	0.00	1	34.30	34.20	-1	2,112	-0.05%
2020/05/28	0	0.00	2	34.65	34.60	-2	2,020	-0.10%
2020/05/25	0	0.00	0.1	34.05	34.05	-0.1	2,010	-0.01%
2020/05/22	1	34.00	0	0.00	33.80	1	2,005	0.05%
2020/05/21	1	34.00	0	0.00	34.05	1	2,005	0.05%
2020/05/20	50	33.87	0	0.00	33.95	50	1,993	2.51%
2020/05/18	1	33.50	0	0.00	33.50	1	1,983	0.05%
2020/05/13	94	33.89	0	0.00	33.90	94	1,942	4.84%
2020/05/12	1	33.30	0	0.00	33.30	1	1,933	0.05%
2020/05/11	4	33.81	0	0.00	33.65	4	1,913	0.21%
2020/05/06	1	33.20	0	0.00	33.20	1	1,905	0.05%
2020/05/05	0	0.00	1	33.15	33.40	-1	1,905	-0.05%
2020/04/27	1	32.45	0	0.00	32.30	1	1,918	0.05%
2020/04/22	1	31.10	50	30.95	31.20	-49	1,859	-2.64%
2020/04/15	0	0.00	3	32.55	32.20	-3	1,782	-0.17%
2020/04/10	0	0.00	1	32.05	32.10	-1	1,785	-0.06%
2020/04/09	0	0.00	30	32.25	32.15	-30	1,791	-1.67%
2020/04/08	0	0.00	20	32.18	32.30	-20	1,779	-1.12%
2020/04/06	0	0.00	2	32.00	32.00	-2	1,755	-0.11%
2020/03/31	0	0.00	10	30.75	30.80	-10	1,724	-0.58%
2020/03/27	50	30.99	0	0.00	30.75	50	1,692	2.95%
2020/03/20	20	29.00	0	0.00	28.90	20	1,691	1.18%
2020/03/19	30	27.72	0	0.00	27.95	30	1,652	1.82%
2020/03/16	0	0.00	127	30.00	29.60	-127	1,515	-8.38%	大賣/鉅額交易
2020/03/09	1	33.00	0	0.00	32.80	1	1,335	0.07%
2020/03/03	1	33.35	20	33.40	33.60	-19	1,275	-1.49%
2020/02/25	0	0.00	1	33.70	34.20	-1	1,271	-0.08%
2020/02/24	6	34.03	0	0.00	34.00	6	1,272	0.47%
2020/02/21	1	34.30	0	0.00	34.35	1	1,254	0.08%
2020/02/11	2	33.65	0	0.00	33.65	2	1,296	0.15%
2020/02/10	4	33.63	0	0.00	33.65	4	1,299	0.31%
2020/02/07	57	33.83	0	0.00	33.90	57	1,302	4.38%
2020/02/04	0.2	33.80	1	33.70	34.00	-0.8	1,292	-0.06%
2020/02/03	1	33.05	0	0.00	33.50	1	1,312	0.08%
2020/01/31	0	0.00	1	33.65	33.80	-1	1,308	-0.08%
2020/01/30	4	33.34	0	0.00	33.50	4	1,308	0.31%
2020/01/20	6.2	34.47	0	0.00	34.40	6.2	1,261	0.49%
2020/01/17	0.2	34.20	0	0.00	34.30	0.2	1,262	0.02%
2020/01/16	5	34.09	0	0.00	34.20	5	1,262	0.40%
2020/01/03	0.2	34.20	0	0.00	34.25	0.2	1,289	0.02%
2020/01/02	0.2	34.25	0	0.00	34.30	0.2	1,278	0.02%
2019/12/20	2	34.35	0	0.00	34.15	2	1,337	0.15%
2019/12/16	0	0.00	2	34.30	34.30	-2	1,309	-0.15%
2019/12/12	0	0.00	2	34.00	34.00	-2	1,295	-0.15%
2019/12/04	13	33.57	0	0.00	33.55	13	1,369	0.95%
2019/12/03	2	33.80	0	0.00	33.80	2	1,362	0.15%
2019/12/02	3	33.82	0	0.00	33.80	3	1,378	0.22%
2019/11/29	70	34.20	0	0.00	34.00	70	1,383	5.06%
2019/11/28	0	0.00	1	34.55	34.50	-1	1,382	-0.07%
2019/11/25	1	34.10	0	0.00	34.15	1	1,354	0.07%
2019/11/22	5	33.90	0	0.00	34.15	5	1,390	0.36%
2019/11/21	0	0.00	4	33.95	33.85	-4	1,396	-0.29%
2019/11/19	1	34.05	0	0.00	34.00	1	1,396	0.07%
2019/11/14	1	33.90	0	0.00	33.95	1	1,394	0.07%
2019/11/13	0	0.00	1	34.00	33.90	-1	1,398	-0.07%
2019/11/12	1	34.05	0	0.00	34.25	1	1,392	0.07%
2019/11/11	22	34.25	4	34.20	34.30	18	1,392	1.29%
2019/11/08	4	34.69	0	0.00	34.45	4	1,389	0.29%
2019/11/05	1	34.85	0	0.00	35.05	1	1,392	0.07%
2019/11/04	2	34.75	75	34.90	35.00	-73	1,404	-5.20%
2019/10/30	2	34.68	0	0.00	34.95	2	1,385	0.14%
2019/10/25	0	0.00	1	35.10	35.15	-1	1,362	-0.07%
2019/10/24	2	34.90	1	35.00	35.05	1	1,361	0.07%
2019/10/23	0	0.00	1	34.95	34.85	-1	1,378	-0.07%
2019/10/22	22	35.27	2	35.40	35.15	20	1,382	1.45%
2019/10/21	10	35.15	4	35.10	35.20	6	1,387	0.43%
2019/10/18	5	34.90	3	34.87	34.75	2	1,377	0.15%
2019/10/16	3	34.82	12	34.82	34.90	-9	1,373	-0.66%
2019/10/15	0	0.00	2	34.70	34.70	-2	1,427	-0.14%
2019/10/09	1	34.20	0	0.00	34.45	1	1,464	0.07%
2019/10/08	0	0.00	2	34.50	34.45	-2	1,457	-0.14%
2019/10/07	1	34.20	0	0.00	34.30	1	1,473	0.07%
2019/10/03	2	33.75	0	0.00	33.90	2	1,491	0.13%
2019/10/01	1	34.15	4	34.30	34.30	-3	1,501	-0.20%
2019/09/26	5	33.64	0	0.00	33.70	5	1,497	0.33%
2019/09/25	10	33.99	0	0.00	33.90	10	1,473	0.68%
2019/09/24	2	34.40	0	0.00	34.35	2	1,439	0.14%
2019/09/20	0	0.00	1	34.70	34.80	-1	1,470	-0.07%
2019/09/19	1	34.85	1	34.80	34.65	0	1,453	0.00%
2019/09/18	0	0.00	1	34.90	34.70	-1	1,457	-0.07%
2019/09/16	4	35.05	1	35.20	34.95	3	1,488	0.20%
2019/09/10	1	34.65	0	0.00	34.70	1	1,529	0.07%
2019/09/09	1	34.80	0	0.00	34.80	1	1,546	0.06%
2019/09/06	5	34.70	4	34.73	34.65	1	1,554	0.06%
2019/09/05	1	34.40	2	34.50	34.35	-1	1,553	-0.06%
2019/09/04	3	34.27	6	34.30	34.25	-3	1,540	-0.19%
2019/09/03	1	33.95	0	0.00	33.95	1	1,536	0.07%
2019/08/29	16	33.69	0	0.00	33.65	16	1,551	1.03%
2019/08/28	6	33.92	0	0.00	33.90	6	1,544	0.39%
2019/08/27	3	34.10	0	0.00	34.20	3	1,551	0.19%
2019/08/26	1	34.45	0	0.00	34.40	1	1,531	0.07%
2019/08/20	0	0.00	2	34.90	34.55	-2	1,589	-0.13%
2019/08/19	3	34.90	20	34.85	34.80	-17	1,582	-1.07%
2019/08/14	8	34.25	0	0.00	33.95	8	1,597	0.50%
2019/08/13	21	33.96	0	0.00	33.90	21	1,594	1.32%
2019/08/08	1	34.25	0	0.00	34.40	1	1,622	0.06%
2019/08/07	2	33.60	20	33.95	33.75	-18	1,624	-1.11%
2019/08/06	21	33.50	0	0.00	33.40	21	1,628	1.29%
2019/08/02	1	34.40	0	0.00	34.40	1	1,607	0.06%
2019/07/26	1	35.55	15	35.65	35.60	-14	1,715	-0.82%
2019/07/25	1	35.80	0	0.00	35.60	1	1,732	0.06%
2019/07/23	1	36.00	0	0.00	35.80	1	1,756	0.06%
2019/07/18	2	36.55	0	0.00	36.45	2	1,756	0.11%
2019/07/17	0	0.00	100	37.30	36.50	-100	1,749	-5.72%
2019/07/15	120	39.20	2	39.35	39.35	118	1,654	7.13%	大買/鉅額交易
2019/07/10	2	38.70	0	0.00	38.80	2	1,629	0.12%
2019/06/28	2	38.90	0	0.00	39.10	2	1,749	0.11%
2019/06/20	2	38.65	0	0.00	38.50	2	1,752	0.11%
2019/06/17	1	38.00	0.1	38.55	38.55	0.9	1,738	0.05%
2019/06/12	0	0.00	0.4	38.75	38.75	-0.4	1,788	-0.02%
2019/06/06	0	0.00	1	38.70	38.65	-1	1,854	-0.05%
2019/06/04	0	0.00	1	38.50	38.50	-1	1,842	-0.05%
2019/05/30	0	0.00	1	38.40	38.15	-1	1,883	-0.05%
2019/05/21	0	0.00	1	37.90	38.00	-1	2,057	-0.05%
2019/05/20	0	0.00	10	37.20	37.35	-10	2,045	-0.49%
2019/05/16	10	37.80	0	0.00	37.35	10	2,074	0.48%
2019/05/10	0	0.00	1	37.15	37.20	-1	2,092	-0.05%
2019/05/09	0	0.00	1	37.50	37.20	-1	2,098	-0.05%
2019/05/08	0	0.00	1	37.90	37.80	-1	2,089	-0.05%
2019/05/07	0	0.00	1	37.35	37.75	-1	2,059	-0.05%
2019/05/02	0	0.00	2	37.30	37.25	-2	2,021	-0.10%
2019/04/24	1	36.25	0	0.00	36.40	1	1,961	0.05%
2019/04/23	1	36.05	0	0.00	36.00	1	1,957	0.05%
2019/04/17	1	36.10	0	0.00	36.20	1	1,984	0.05%
2019/04/16	1	36.10	0	0.00	36.05	1	1,997	0.05%
2019/04/09	70	36.10	0	0.00	36.00	70	1,927	3.63%
2019/03/29	0.3	36.55	0	0.00	36.80	0.3	1,834	0.01%
2019/03/28	2	36.30	0	0.00	36.40	2	1,824	0.11%
2019/03/27	1	36.05	0	0.00	36.00	1	1,812	0.06%
2019/03/14	0	0.00	21	36.87	36.45	-21	1,814	-1.16%
2019/03/08	0	0.00	17	35.85	35.90	-17	1,777	-0.96%
2019/03/07	0	0.00	1	36.30	35.80	-1	1,809	-0.06%
2019/03/06	0	0.00	3	35.90	36.05	-3	1,775	-0.17%
2019/03/04	0	0.00	20	35.65	35.80	-20	1,743	-1.15%
2019/02/27	0	0.00	20	35.40	35.55	-20	1,703	-1.17%
2019/02/26	0.2	35.00	11	35.05	35.05	-10.8	1,675	-0.64%
2019/02/25	1	35.15	0	0.00	35.10	1	1,638	0.06%
2019/02/22	10	34.75	0	0.00	35.00	10	1,621	0.62%
2019/02/20	1	35.00	0	0.00	34.75	1	1,553	0.06%
2019/02/19	1	35.10	0	0.00	35.05	1	1,512	0.07%
2019/02/18	4	35.08	0	0.00	34.90	4	1,514	0.26%
2019/02/12	17	34.98	0	0.00	34.90	17	1,453	1.17%
2019/02/11	20	34.95	0	0.00	35.05	20	1,450	1.38%
2019/01/30	0	0.00	22	35.45	35.20	-22	1,448	-1.52%
2019/01/29	2	34.90	0	0.00	34.80	2	1,436	0.14%
2019/01/25	20	35.10	0	0.00	35.10	20	1,419	1.41%
2019/01/24	0	0.00	2	35.60	35.65	-2	1,396	-0.14%
2019/01/18	0	0.00	20	35.15	34.90	-20	1,439	-1.39%
2019/01/17	20	34.70	0	0.00	34.75	20	1,442	1.39%
2019/01/16	2	34.95	0	0.00	34.85	2	1,464	0.14%
2019/01/14	0	0.00	20	35.00	35.35	-20	1,473	-1.36%
2019/01/10	20	34.70	0	0.00	34.75	20	1,484	1.35%
2019/01/08	1	34.30	0	0.00	34.30	1	1,488	0.07%
2019/01/07	0	0.00	10	34.80	35.00	-10	1,504	-0.66%
2019/01/02	0	0.00	1	34.50	33.85	-1	1,639	-0.06%
2018/12/27	1	33.90	0	0.00	33.80	1	1,671	0.06%
2018/12/21	20	35.00	0	0.00	35.65	20	1,754	1.14%
2018/12/19	0	0.00	2	36.00	35.90	-2	1,790	-0.11%
2018/12/18	2	36.30	20	35.75	35.60	-18	1,804	-1.00%
2018/12/14	20	34.40	20	34.95	34.70	0	1,836	0.00%
2018/12/13	0	0.00	22	34.68	35.00	-22	1,837	-1.20%
2018/12/04	2	33.58	0	0.00	33.50	2	1,940	0.10%
2018/11/13	20	34.05	0	0.00	34.35	20	2,062	0.97%
2018/11/09	0	0.00	2	34.30	34.25	-2	2,038	-0.10%
2018/11/05	0	0.00	20	33.85	33.90	-20	2,021	-0.99%
2018/10/31	0	0.00	20	33.20	33.65	-20	2,019	-0.99%
2018/10/29	20	32.80	0	0.00	33.10	20	2,000	1.00%
2018/10/23	2	33.35	0	0.00	33.30	2	1,971	0.10%
2018/10/22	0	0.00	1	33.70	33.65	-1	1,961	-0.05%
2018/10/15	20	33.60	1	33.60	33.15	19	1,968	0.96%
2018/10/11	30	34.40	0	0.00	33.25	30	1,945	1.54%
2018/10/05	0	0.00	1	34.90	35.20	-1	1,871	-0.05%
2018/10/04	20	35.75	0	0.00	35.60	20	1,850	1.08%
2018/10/03	0	0.00	21	36.45	36.45	-21	1,823	-1.15%
2018/10/02	20	35.95	0	0.00	36.15	20	1,821	1.10%
2018/09/28	0	0.00	1	36.95	37.25	-1	1,806	-0.06%
2018/09/27	4	36.99	0	0.00	36.90	4	1,777	0.23%
2018/09/26	0	0.00	61	36.85	36.70	-61	1,733	-3.52%
2018/09/20	0	0.00	23	35.55	35.65	-23	1,580	-1.46%
2018/09/13	0	0.00	40	35.58	35.85	-40	1,526	-2.62%
2018/09/12	0	0.00	18	35.05	35.00	-18	1,488	-1.21%
2018/09/10	0	0.00	2	34.95	34.40	-2	1,484	-0.13%
2018/09/07	20	34.50	0	0.00	34.40	20	1,505	1.33%
2018/09/05	0	0.00	1	35.15	35.05	-1	1,533	-0.07%
2018/09/04	20	35.10	0	0.00	35.10	20	1,537	1.30%
2018/09/03	0	0.00	1	35.25	35.25	-1	1,546	-0.06%
2018/08/31	0	0.00	31	35.65	35.75	-31	1,545	-2.01%
2018/08/30	0	0.00	2	35.48	35.55	-2	1,543	-0.13%
2018/08/29	0	0.00	1	35.40	35.40	-1	1,547	-0.06%
2018/08/27	0	0.00	46	34.96	35.55	-46	1,554	-2.96%
2018/07/25	0	0.00	13	32.28	32.35	-13	1,925	-0.68%
2018/07/23	3	31.65	0	0.00	31.65	3	1,903	0.16%
2018/07/19	3	31.60	0	0.00	31.60	3	1,920	0.16%
2018/07/18	5	31.87	0	0.00	31.95	5	1,920	0.26%
2018/07/17	0	0.00	2	33.75	33.65	-2	1,880	-0.11%
2018/07/13	5	33.42	0	0.00	33.55	5	1,854	0.27%
2018/07/03	3	33.00	0	0.00	32.80	3	1,919	0.16%
2018/06/22	20	33.45	0	0.00	33.70	20	1,844	1.08%
2018/06/19	2	33.70	0	0.00	33.70	2	1,806	0.11%
2018/06/14	21	34.28	1	33.90	34.05	20	1,765	1.13%
2018/06/13	20	34.30	20	34.90	34.90	0	1,738	0.00%
2018/06/12	0	0.00	3	34.58	34.60	-3	1,752	-0.17%
2018/06/11	3	34.85	0	0.00	34.70	3	1,725	0.17%
2018/06/08	30	35.40	0	0.00	35.50	30	1,697	1.77%
2018/06/07	24	35.40	3	35.80	35.90	21	1,690	1.24%
2018/06/04	0	0.00	20	35.27	35.30	-20	1,609	-1.24%
2018/06/01	0	0.00	25	34.34	34.40	-25	1,591	-1.57%
2018/05/28	0	0.00	5	34.05	34.10	-5	1,439	-0.35%
2018/05/23	31	33.77	0	0.00	33.70	31	1,407	2.20%
2018/05/22	0	0.00	20	34.05	34.00	-20	1,393	-1.44%
2018/05/21	9	34.22	0	0.00	34.00	9	1,366	0.66%
2018/05/18	0	0.00	5	33.95	34.15	-5	1,352	-0.37%
2018/05/17	0	0.00	15	33.65	33.50	-15	1,323	-1.13%
2018/05/15	0	0.00	1	33.20	33.20	-1	1,292	-0.08%
2018/05/08	0	0.00	4	33.18	33.35	-4	1,201	-0.33%
2018/05/04	24	32.89	0	0.00	32.50	24	1,159	2.07%
2018/05/03	20	33.55	0	0.00	33.45	20	1,109	1.80%
2018/05/02	3	34.20	0	0.00	34.20	3	1,084	0.28%
2018/04/30	0	0.00	42	33.50	33.60	-42	1,053	-3.99%
2018/04/27	0	0.00	22	33.25	33.25	-22	1,045	-2.10%
2018/04/26	0	0.00	2	32.90	33.10	-2	1,044	-0.19%
2018/04/25	23	32.70	0	0.00	32.70	23	1,025	2.24%
2018/04/24	0	0.00	22	33.25	33.05	-22	1,017	-2.16%
2018/04/20	0	0.00	4	33.05	33.00	-4	1,015	-0.39%
2018/04/19	0	0.00	4	32.90	32.90	-4	1,004	-0.40%
2018/04/18	0	0.00	4	32.65	32.60	-4	998	-0.40%
2018/04/11	0	0.00	22	32.50	32.40	-22	988	-2.22%
2018/04/09	0	0.00	4	32.38	32.45	-4	978	-0.41%
2018/03/29	0	0.00	6	32.28	32.10	-6	982	-0.61%
2018/03/27	0	0.00	4	32.13	32.15	-4	964	-0.41%
2018/03/22	20	32.10	8	32.10	32.15	12	1,054	1.14%
2018/03/21	0	0.00	2	32.00	32.15	-2	1,054	-0.19%
2018/03/16	2	31.25	0	0.00	31.25	2	1,051	0.19%
2018/03/05	13	30.97	0	0.00	30.80	13	1,292	1.01%
2018/03/01	0	0.00	3	31.80	31.70	-3	1,311	-0.23%
2018/02/27	0	0.00	5	31.90	31.90	-5	1,316	-0.38%
2018/02/21	0	0.00	25	30.84	31.20	-25	1,330	-1.88%
2018/02/09	20	30.15	0	0.00	30.30	20	1,319	1.52%
2018/02/08	0	0.00	5	30.72	30.85	-5	1,306	-0.38%
2018/02/07	5	30.33	21	30.56	30.25	-16	1,314	-1.22%
2018/02/06	20	30.15	3	30.88	30.30	17	1,305	1.30%
2018/02/05	5	31.55	0	0.00	31.55	5	1,281	0.39%
2018/01/31	5	32.15	2	32.25	32.45	3	1,281	0.23%
2018/01/30	20	32.55	0	0.00	32.50	20	1,275	1.57%
2018/01/26	0	0.00	20	32.75	32.75	-20	1,287	-1.55%
2018/01/25	0	0.00	13	32.73	32.80	-13	1,294	-1.00%
2018/01/24	20	32.40	0	0.00	32.60	20	1,287	1.55%
2018/01/22	3	32.48	20	32.65	32.70	-17	1,285	-1.32%
2018/01/15	0	0.00	1	32.35	32.45	-1	1,257	-0.08%
2018/01/11	0	0.00	40	32.05	32.15	-40	1,263	-3.17%
2018/01/09	0	0.00	28	32.26	32.25	-28	1,276	-2.19%
2018/01/08	40	31.95	18	31.97	32.10	22	1,275	1.72%
2018/01/03	0	0.00	7	31.50	31.50	-7	1,292	-0.54%